1580807700000|2020-02-04 09:15:00|10082.6|10062.6|10101.8|10081.8|10106.8|10086.8|10071.8|10051.8|235
1580808000000|2020-02-04 09:20:00|10103.5|10083.5|10123.5|10103.5|10149.3|10129.3|10103.5|10083.5|215
1580808300000|2020-02-04 09:25:00|10124.3|10104.3|10131.8|10111.8|10134.3|10114.3|10118.4|10098.4|68
1580808600000|2020-02-04 09:30:00|10134.3|10114.3|10136|10116|10139.3|10119.3|10131.8|10111.8|71
1580808900000|2020-02-04 09:35:00|10134.3|10114.3|10138.5|10118.5|10138.5|10118.5|10122.6|10102.6|66
1580809200000|2020-02-04 09:40:00|10139.3|10119.3|10146.8|10126.8|10147.6|10127.6|10139.3|10119.3|30
1580809500000|2020-02-04 09:45:00|10145.1|10125.1|10139.3|10119.3|10146|10126|10124.3|10104.3|81
1580809800000|2020-02-04 09:50:00|10141.8|10121.8|10135.1|10115.1|10145.1|10125.1|10135.1|10115.1|31
1580810100000|2020-02-04 09:55:00|10129.3|10109.3|10132.7|10112.7|10136.8|10116.8|10126.8|10106.8|23
1580810400000|2020-02-04 10:00:00|10131|10111|10124.4|10104.4|10131|10111|10121.9|10101.9|53
1580810700000|2020-02-04 10:05:00|10126.9|10106.9|10131.9|10111.9|10134.4|10114.4|10126.9|10106.9|33
1580811000000|2020-02-04 10:10:00|10133.5|10113.5|10137|10117|10142.7|10122.7|10133.5|10113.5|38
1580811300000|2020-02-04 10:15:00|10137.8|10117.8|10144.4|10124.4|10144.4|10124.4|10137|10117|24
1580811600000|2020-02-04 10:20:00|10143.6|10123.6|10136.9|10116.9|10149.4|10129.4|10133.6|10113.6|82
1580811900000|2020-02-04 10:25:00|10141.1|10121.1|10146.9|10126.9|10149.4|10129.4|10141.1|10121.1|42
1580812200000|2020-02-04 10:30:00|10145.2|10125.2|10146.9|10126.9|10146.9|10126.9|10139.4|10119.4|44
1580812500000|2020-02-04 10:35:00|10145.2|10125.2|10148.6|10128.6|10151.9|10131.9|10143.6|10123.6|27
1580812800000|2020-02-04 10:40:00|10153.6|10133.6|10148.6|10128.6|10154.4|10134.4|10148.6|10128.6|44
1580813100000|2020-02-04 10:45:00|10149.4|10129.4|10153.6|10133.6|10153.6|10133.6|10149.4|10129.4|29
1580813400000|2020-02-04 10:50:00|10157|10137|10171.1|10151.1|10171.9|10151.9|10157|10137|114
1580813700000|2020-02-04 10:55:00|10171.9|10151.9|10185.3|10165.3|10188.6|10168.6|10171.9|10151.9|115
1580814000000|2020-02-04 11:00:00|10184.5|10164.5|10187|10167|10188.7|10168.7|10183.7|10163.7|38
1580814300000|2020-02-04 11:05:00|10188.7|10168.7|10185.4|10165.4|10192|10172|10185.4|10165.4|41
1580814600000|2020-02-04 11:10:00|10186.2|10166.2|10189.5|10169.5|10189.5|10169.5|10186.2|10166.2|23
1580814900000|2020-02-04 11:15:00|10188.7|10168.7|10189.5|10169.5|10192|10172|10185.3|10165.3|65
1580815200000|2020-02-04 11:20:00|10188.7|10168.7|10189.5|10169.5|10190.3|10170.3|10187|10167|38
1580815500000|2020-02-04 11:25:00|10188.7|10168.7|10199.5|10179.5|10199.5|10179.5|10188.7|10168.7|74
1580815800000|2020-02-04 11:30:00|10200.3|10180.3|10207|10187|10207|10187|10200.3|10180.3|65
1580816100000|2020-02-04 11:35:00|10212|10192|10257|10237|10262|10242|10212|10192|216
1580816400000|2020-02-04 11:40:00|10257.8|10237.8|10252|10232|10307|10287|10249.5|10229.5|249
1580816700000|2020-02-04 11:45:00|10250.3|10230.3|10286.2|10266.2|10299.5|10279.5|10242|10222|247
1580817000000|2020-02-04 11:50:00|10287|10267|10310.4|10290.4|10310.4|10290.4|10274.5|10254.5|80
1580817300000|2020-02-04 11:55:00|10307|10287|10281.3|10261.3|10314.5|10294.5|10262.1|10242.1|97
1580817600000|2020-02-04 12:00:00|10282.9|10262.9|10299.6|10279.6|10319.6|10299.6|10282.9|10262.9|113
1580817900000|2020-02-04 12:05:00|10297.1|10277.1|10282.9|10262.9|10311.3|10291.3|10278.8|10258.8|125
1580818200000|2020-02-04 12:10:00|10284.6|10264.6|10285.4|10265.4|10285.4|10265.4|10282.1|10262.1|50
1580818500000|2020-02-04 12:15:00|10287.1|10267.1|10274.6|10254.6|10291.3|10271.3|10262.9|10242.9|62
1580818800000|2020-02-04 12:20:00|10275.4|10255.4|10292.9|10272.9|10306.3|10286.3|10275.4|10255.4|94
1580819100000|2020-02-04 12:25:00|10291.2|10271.2|10275.4|10255.4|10291.2|10271.2|10266.3|10246.3|38
1580819400000|2020-02-04 12:30:00|10277.1|10257.1|10247.9|10227.9|10277.1|10257.1|10247.9|10227.9|53
1580819700000|2020-02-04 12:35:00|10246.3|10226.3|10247.1|10227.1|10257.9|10237.9|10243.7|10223.7|61
1580820000000|2020-02-04 12:40:00|10245.4|10225.4|10267.1|10247.1|10269.6|10249.6|10235.4|10215.4|104
1580820300000|2020-02-04 12:45:00|10266.3|10246.3|10224.6|10204.6|10266.3|10246.3|10224.6|10204.6|123
1580820600000|2020-02-04 12:50:00|10227.1|10207.1|10232.2|10212.2|10233.9|10213.9|10222.1|10202.1|134
1580820900000|2020-02-04 12:55:00|10231.4|10211.4|10258.8|10238.8|10260.5|10240.5|10223|10203|158
1580821200000|2020-02-04 13:00:00|10263|10243|10192.2|10172.2|10264.7|10244.7|10183.9|10163.9|418
1580821500000|2020-02-04 13:05:00|10188.9|10168.9|10172.2|10152.2|10188.9|10168.9|10172.2|10152.2|145
1580821800000|2020-02-04 13:10:00|10174.7|10154.7|10168.9|10148.9|10183|10163|10167.3|10147.3|184
1580822100000|2020-02-04 13:15:00|10167.2|10147.2|10126.4|10106.4|10167.2|10147.2|10102.2|10082.2|264
1580822400000|2020-02-04 13:20:00|10131.4|10111.4|10092.2|10072.2|10142.2|10122.2|10088.9|10068.9|445
1580822700000|2020-02-04 13:25:00|10097.2|10077.2|10092.2|10072.2|10098.9|10078.9|10088.9|10068.9|164
1580823000000|2020-02-04 13:30:00|10091.4|10071.4|10078.9|10058.9|10097.2|10077.2|10078.9|10058.9|623
1580823300000|2020-02-04 13:35:00|10077.3|10057.3|10093.9|10073.9|10096.4|10076.4|10070.6|10050.6|279
1580823600000|2020-02-04 13:40:00|10092.2|10072.2|10073.9|10053.9|10092.2|10072.2|10070.5|10050.5|258
1580823900000|2020-02-04 13:45:00|10070.5|10050.5|10043|10023|10085.5|10065.5|10042.2|10022.2|282
1580824200000|2020-02-04 13:50:00|10042.2|10022.2|10065.6|10045.6|10065.6|10045.6|10038.1|10018.1|168
1580824500000|2020-02-04 13:55:00|10067.3|10047.3|10059.8|10039.8|10072.3|10052.3|10059.8|10039.8|150
1580824800000|2020-02-04 14:00:00|10059|10039|10015.6|9995.6|10059|10039|10015.6|9995.6|253
1580825100000|2020-02-04 14:05:00|10017.2|9997.2|10050.6|10030.6|10050.6|10030.6|10017.2|9997.2|199
1580825400000|2020-02-04 14:10:00|10047.3|10027.3|10065.6|10045.6|10065.6|10045.6|10030.6|10010.6|264
1580825700000|2020-02-04 14:15:00|10070.6|10050.6|10125.6|10105.6|10182.3|10162.3|10070.6|10050.6|609
1580826000000|2020-02-04 14:20:00|10123.9|10103.9|10153.1|10133.1|10156.4|10136.4|10117.2|10097.2|254
1580826300000|2020-02-04 14:25:00|10155.6|10135.6|10124.8|10104.8|10172.3|10152.3|10122.3|10102.3|326
1580826600000|2020-02-04 14:30:00|10124|10104|10113.1|10093.1|10125.6|10105.6|10099|10079|192
1580826900000|2020-02-04 14:35:00|10116.4|10096.4|10113.1|10093.1|10153.9|10133.9|10113.1|10093.1|161
1580827200000|2020-02-04 14:40:00|10110.6|10090.6|10100.6|10080.6|10110.6|10090.6|10095.6|10075.6|139
1580827500000|2020-02-04 14:45:00|10102.3|10082.3|10115.6|10095.6|10118.1|10098.1|10099.8|10079.8|198
1580827800000|2020-02-04 14:50:00|10113.1|10093.1|10098.2|10078.2|10113.1|10093.1|10098.2|10078.2|117
1580828100000|2020-02-04 14:55:00|10097.4|10077.4|10100.7|10080.7|10104.9|10084.9|10095.7|10075.7|126
1580828400000|2020-02-04 15:00:00|10095.7|10075.7|10044.1|10024.1|10097.4|10077.4|10044.1|10024.1|389
1580828700000|2020-02-04 15:05:00|10040.7|10020.7|10029.1|10009.1|10050.7|10030.7|10029.1|10009.1|213
1580829000000|2020-02-04 15:10:00|10029.9|10009.9|10040.7|10020.7|10057.4|10037.4|10029.9|10009.9|205
1580829300000|2020-02-04 15:15:00|10039.1|10019.1|10049.1|10029.1|10077.4|10057.4|10033.2|10013.2|271
1580829600000|2020-02-04 15:20:00|10046.6|10026.6|10039.1|10019.1|10047.4|10027.4|10030.7|10010.7|167
1580829900000|2020-02-04 15:25:00|10036.6|10016.6|10037.4|10017.4|10051.5|10031.5|10030.7|10010.7|904
1580830200000|2020-02-04 15:30:00|10035.7|10015.7|10027.3|10007.3|10037.3|10017.3|10027.3|10007.3|180
1580830500000|2020-02-04 15:35:00|10025.7|10005.7|9997.3|9977.3|10025.7|10005.7|9987.3|9967.3|361
1580830800000|2020-02-04 15:40:00|9996.5|9976.5|9985.7|9965.7|9997.3|9977.3|9982.3|9962.3|276
1580831100000|2020-02-04 15:45:00|9984|9964|9975.6|9955.6|9989|9969|9957.3|9937.3|438
1580831400000|2020-02-04 15:50:00|9974.8|9954.8|9997.4|9977.4|9997.4|9977.4|9964.8|9944.8|246
1580831700000|2020-02-04 15:55:00|9995.8|9975.8|9987.4|9967.4|9995.8|9975.8|9978.2|9958.2|157
1580832000000|2020-02-04 16:00:00|9984.9|9964.9|9999|9979|9999|9979|9972.4|9952.4|1096
1580832300000|2020-02-04 16:05:00|9998.2|9978.2|10009|9989|10009|9989|9995.7|9975.7|307
1580832600000|2020-02-04 16:10:00|10004|9984|9969|9949|10004|9984|9968.2|9948.2|178
1580832900000|2020-02-04 16:15:00|9970.6|9950.6|9966.5|9946.5|9976.5|9956.5|9966.5|9946.5|167
1580833200000|2020-02-04 16:20:00|9965.7|9945.7|9954|9934|9965.7|9945.7|9953.2|9933.2|227
1580833500000|2020-02-04 16:25:00|9955.7|9935.7|9977.4|9957.4|9984|9964|9954|9934|358
1580833800000|2020-02-04 16:30:00|9975.7|9955.7|9984|9964|9999|9979|9975.7|9955.7|236
1580834100000|2020-02-04 16:35:00|9984.8|9964.8|9975.7|9955.7|9989|9969|9974.9|9954.9|148
1580834400000|2020-02-04 16:40:00|9974|9954|9964|9944|9974|9954|9964|9944|174
1580834700000|2020-02-04 16:45:00|9963.2|9943.2|9955.7|9935.7|9965.7|9945.7|9952.4|9932.4|254
1580835000000|2020-02-04 16:50:00|9954.9|9934.9|9927.5|9907.5|9955.7|9935.7|9925.9|9905.9|438
1580835300000|2020-02-04 16:55:00|9928.2|9908.2|9957.5|9937.5|9957.5|9937.5|9928.2|9908.2|290
1580835600000|2020-02-04 17:00:00|9959.2|9939.2|9963.3|9943.3|9965|9945|9955|9935|145
1580835900000|2020-02-04 17:05:00|9964.1|9944.1|9949.1|9929.1|9981.6|9961.6|9949.1|9929.1|188
1580836200000|2020-02-04 17:10:00|9948.3|9928.3|9939.1|9919.1|9948.3|9928.3|9926.6|9906.6|224
1580836500000|2020-02-04 17:15:00|9938.3|9918.3|9988.3|9968.3|9988.3|9968.3|9926.6|9906.6|233
1580836800000|2020-02-04 17:20:00|9989.1|9969.1|9982.5|9962.5|9989.1|9969.1|9959.1|9939.1|930
1580837100000|2020-02-04 17:25:00|9987.5|9967.5|9983.3|9963.3|9994.9|9974.9|9978.3|9958.3|523
1580837400000|2020-02-04 17:30:00|9979.1|9959.1|9982.4|9962.4|9982.4|9962.4|9974.1|9954.1|81
1580837700000|2020-02-04 17:35:00|9980.8|9960.8|9984.1|9964.1|9984.1|9964.1|9976.6|9956.6|848
1580838000000|2020-02-04 17:40:00|9982.4|9962.4|9999.1|9979.1|9999.1|9979.1|9982.4|9962.4|157
1580838300000|2020-02-04 17:45:00|10004.1|9984.1|9984.1|9964.1|10004.1|9984.1|9984.1|9964.1|132
1580838600000|2020-02-04 17:50:00|9985.7|9965.7|9990.8|9970.8|9994.9|9974.9|9984.1|9964.1|150
1580838900000|2020-02-04 17:55:00|9991.6|9971.6|9989.1|9969.1|9994.1|9974.1|9984.1|9964.1|139
1580839200000|2020-02-04 18:00:00|9989.2|9969.2|9989.2|9969.2|9989.2|9969.2|9984.2|9964.2|105
1580839500000|2020-02-04 18:05:00|9984.2|9964.2|9974.2|9954.2|9984.2|9964.2|9971.7|9951.7|87
1580839800000|2020-02-04 18:10:00|9972.5|9952.5|9979.2|9959.2|9979.2|9959.2|9969.2|9949.2|148
1580840100000|2020-02-04 18:15:00|9981.7|9961.7|9983.4|9963.4|9983.4|9963.4|9974.2|9954.2|179
1580840400000|2020-02-04 18:20:00|9981.7|9961.7|9979.2|9959.2|9984.2|9964.2|9979.2|9959.2|217
1580840700000|2020-02-04 18:25:00|9982.6|9962.6|9982.6|9962.6|9987.6|9967.6|9979.2|9959.2|280
1580894100000|2020-02-05 09:15:00|10010.6|9990.6|10010.6|9990.6|10018.9|9998.9|9999.9|9979.9|1710
1580894400000|2020-02-05 09:20:00|10008.9|9988.9|10030.6|10010.6|10031.4|10011.4|10008.1|9988.1|831
1580894700000|2020-02-05 09:25:00|10032.4|10012.4|9998.2|9978.2|10033.2|10013.2|9998.2|9978.2|142
1580895000000|2020-02-05 09:30:00|9993.2|9973.2|10003.9|9983.9|10003.9|9983.9|9993.2|9973.2|33
1580895300000|2020-02-05 09:35:00|10005.7|9985.7|10005.7|9985.7|10015.7|9995.7|10005.7|9985.7|43
1580895600000|2020-02-05 09:40:00|10004.9|9984.9|10014|9994|10014|9994|10004.9|9984.9|26
1580895900000|2020-02-05 09:45:00|10015.7|9995.7|9999.9|9979.9|10017.4|9997.4|9999.9|9979.9|128
1580896200000|2020-02-05 09:50:00|9998.2|9978.2|10005.7|9985.7|10015.5|9995.5|9998.2|9978.2|529
1580896500000|2020-02-05 09:55:00|10008.2|9988.2|10030.7|10010.7|10030.7|10010.7|10004|9984|52
1580896800000|2020-02-05 10:00:00|10029|10009|10034.8|10014.8|10034.8|10014.8|10021.5|10001.5|68
1580897100000|2020-02-05 10:05:00|10037.3|10017.3|10039|10019|10042.3|10022.3|10034.8|10014.8|56
1580897400000|2020-02-05 10:10:00|10036.5|10016.5|10034|10014|10037.3|10017.3|10034|10014|22
1580897700000|2020-02-05 10:15:00|10031.5|10011.5|10036.5|10016.5|10036.5|10016.5|10031.5|10011.5|26
1580898000000|2020-02-05 10:20:00|10034.8|10014.8|10009.8|9989.8|10037.3|10017.3|10009|9989|92
1580898300000|2020-02-05 10:25:00|10011.5|9991.5|10027.3|10007.3|10031.5|10011.5|10009|9989|101
1580898600000|2020-02-05 10:30:00|10029|10009|10027.3|10007.3|10029|10009|10012.3|9992.3|85
1580898900000|2020-02-05 10:35:00|10029|10009|10047.3|10027.3|10047.3|10027.3|10029|10009|66
1580899200000|2020-02-05 10:40:00|10049|10029|10047.3|10027.3|10057.3|10037.3|10044.8|10024.8|62
1580899500000|2020-02-05 10:45:00|10046.6|10026.6|10039.8|10019.8|10046.6|10026.6|10037.3|10017.3|38
1580899800000|2020-02-05 10:50:00|10039.1|10019.1|10025.8|10005.8|10042.3|10022.3|10025.8|10005.8|39
1580900100000|2020-02-05 10:55:00|10022.3|10002.3|9996.6|9976.6|10024.1|10004.1|9994.9|9974.9|118
1580900400000|2020-02-05 11:00:00|9995.8|9975.8|9976.6|9956.6|9995.8|9975.8|9972.5|9952.5|260
1580900700000|2020-02-05 11:05:00|9978.3|9958.3|9996.6|9976.6|9996.6|9976.6|9978.3|9958.3|40
1580901000000|2020-02-05 11:10:00|9997.4|9977.4|10015.8|9995.8|10023.3|10003.3|9997.4|9977.4|59
1580901300000|2020-02-05 11:15:00|10016.6|9996.6|10011.6|9991.6|10016.6|9996.6|10010.8|9990.8|20
1580901600000|2020-02-05 11:20:00|10010.8|9990.8|10004.1|9984.1|10010.8|9990.8|9995.7|9975.7|29
1580901900000|2020-02-05 11:25:00|10005.8|9985.8|9990.1|9970.1|10005.8|9985.8|9990.1|9970.1|20
1580902200000|2020-02-05 11:30:00|9991.8|9971.8|9980.1|9960.1|10004.9|9984.9|9980.1|9960.1|62
1580902500000|2020-02-05 11:35:00|9980.9|9960.9|9979.1|9959.1|9981.6|9961.6|9978.4|9958.4|39
1580902800000|2020-02-05 11:40:00|9979.9|9959.9|9985.9|9965.9|9989.2|9969.2|9979.9|9959.9|28
1580903100000|2020-02-05 11:45:00|9983.4|9963.4|9977.4|9957.4|9983.4|9963.4|9977.4|9957.4|16
1580903400000|2020-02-05 11:50:00|9979.2|9959.2|9987.6|9967.6|9990.9|9970.9|9974.9|9954.9|35
1580903700000|2020-02-05 11:55:00|9985.1|9965.1|9984.2|9964.2|9988.4|9968.4|9977.4|9957.4|73
1580904000000|2020-02-05 12:00:00|9980.9|9960.9|9987.5|9967.5|9987.5|9967.5|9974.2|9954.2|114
1580904300000|2020-02-05 12:05:00|9989.2|9969.2|9990|9970|9991.7|9971.7|9981.7|9961.7|87
1580904600000|2020-02-05 12:10:00|9991.7|9971.7|10030.9|10010.9|10030.9|10010.9|9991.7|9971.7|102
1580904900000|2020-02-05 12:15:00|10029.2|10009.2|10031.7|10011.7|10031.7|10011.7|10019.2|9999.2|32
1580905200000|2020-02-05 12:20:00|10030|10010|10043.4|10023.4|10050.9|10030.9|10030|10010|117
1580905500000|2020-02-05 12:25:00|10042.7|10022.7|10049.2|10029.2|10053.4|10033.4|10038.4|10018.4|36
1580905800000|2020-02-05 12:30:00|10047.7|10027.7|10046|10026|10048.5|10028.5|10043.5|10023.5|47
1580906100000|2020-02-05 12:35:00|10041|10021|10056.7|10036.7|10056.7|10036.7|10038.5|10018.5|67
1580906400000|2020-02-05 12:40:00|10056|10036|10054.2|10034.2|10062.5|10042.5|10053.5|10033.5|95
1580906700000|2020-02-05 12:45:00|10052.5|10032.5|10052.5|10032.5|10054.2|10034.2|10049.3|10029.3|45
1580907000000|2020-02-05 12:50:00|10051.8|10031.8|10071.8|10051.8|10072.5|10052.5|10047.5|10027.5|178
1580907300000|2020-02-05 12:55:00|10070|10050|10017.5|9997.5|10070|10050|10017.5|9997.5|125
1580907600000|2020-02-05 13:00:00|10016.8|9996.8|9982.6|9962.6|10017.5|9997.5|9976.8|9956.8|262
1580907900000|2020-02-05 13:05:00|9981.8|9961.8|9989.3|9969.3|9993.5|9973.5|9981.8|9961.8|63
1580908200000|2020-02-05 13:10:00|9988.5|9968.5|9989.3|9969.3|9993.3|9973.3|9988.5|9968.5|78
1580908500000|2020-02-05 13:15:00|9986.8|9966.8|9990.1|9970.1|9990.1|9970.1|9977.6|9957.6|122
1580908800000|2020-02-05 13:20:00|9990.9|9970.9|9982.6|9962.6|9992.6|9972.6|9972.6|9952.6|159
1580909100000|2020-02-05 13:25:00|9983.4|9963.4|9997.6|9977.6|9997.6|9977.6|9982.6|9962.6|203
1580909400000|2020-02-05 13:30:00|9999.3|9979.3|10010.9|9990.9|10010.9|9990.9|9992.6|9972.6|135
1580909700000|2020-02-05 13:35:00|10012.6|9992.6|9977.6|9957.6|10012.6|9992.6|9977.6|9957.6|178
1580910000000|2020-02-05 13:40:00|9980.1|9960.1|9977.6|9957.6|9987.6|9967.6|9977.6|9957.6|99
1580910300000|2020-02-05 13:45:00|9976.1|9956.1|9970.1|9950.1|9976.1|9956.1|9967.6|9947.6|164
1580910600000|2020-02-05 13:50:00|9972.6|9952.6|9976.9|9956.9|9977.6|9957.6|9966.9|9946.9|204
1580910900000|2020-02-05 13:55:00|9977.6|9957.6|9937.6|9917.6|9977.6|9957.6|9936.9|9916.9|420
1580911200000|2020-02-05 14:00:00|9936.9|9916.9|9935.1|9915.1|9940.1|9920.1|9932.6|9912.6|249
1580911500000|2020-02-05 14:05:00|9934.4|9914.4|9962.7|9942.7|9962.7|9942.7|9932.6|9912.6|227
1580911800000|2020-02-05 14:10:00|9964.4|9944.4|9962.7|9942.7|9971.9|9951.9|9957.7|9937.7|118
1580912100000|2020-02-05 14:15:00|9961.9|9941.9|9986.9|9966.9|9991.1|9971.1|9960.2|9940.2|181
1580912400000|2020-02-05 14:20:00|9986.1|9966.1|9979.4|9959.4|9986.1|9966.1|9957.7|9937.7|165
1580912700000|2020-02-05 14:25:00|9981|9961|9995.2|9975.2|10016.1|9996.1|9981|9961|311
1580913000000|2020-02-05 14:30:00|9993.5|9973.5|9977.7|9957.7|9993.5|9973.5|9964.4|9944.4|83
1580913300000|2020-02-05 14:35:00|9978.5|9958.5|9975.2|9955.2|9991.9|9971.9|9972.7|9952.7|566
1580913600000|2020-02-05 14:40:00|9974.4|9954.4|9972.7|9952.7|9977.7|9957.7|9967.7|9947.7|286
1580913900000|2020-02-05 14:45:00|9971.2|9951.2|9978.5|9958.5|9981.2|9961.2|9967.7|9947.7|228
1580914200000|2020-02-05 14:50:00|9979.3|9959.3|10021.2|10001.2|10024.5|10004.5|9979.3|9959.3|274
1580914500000|2020-02-05 14:55:00|10019.5|9999.5|10041.2|10021.2|10042|10022|10017|9997|195
1580914800000|2020-02-05 15:00:00|10039.5|10019.5|10027.7|10007.7|10039.5|10019.5|10016.2|9996.2|622
1580915100000|2020-02-05 15:05:00|10026.2|10006.2|10000.3|9980.3|10026.2|10006.2|9994.5|9974.5|82
1580915400000|2020-02-05 15:10:00|10002|9982|9982.8|9962.8|10002.8|9982.8|9981.2|9961.2|438
1580915700000|2020-02-05 15:15:00|9987|9967|9982|9962|9996|9976|9981.2|9961.2|170
1580916000000|2020-02-05 15:20:00|9981.2|9961.2|9982.8|9962.8|9985.3|9965.3|9981.2|9961.2|128
1580916300000|2020-02-05 15:25:00|9982|9962|9961.2|9941.2|9982.8|9962.8|9961.2|9941.2|2244
1580916600000|2020-02-05 15:30:00|9963.7|9943.7|9956.3|9936.3|9966.2|9946.2|9956.2|9936.2|1330
1580916900000|2020-02-05 15:35:00|9953.8|9933.8|9951.3|9931.3|9956.3|9936.3|9951.3|9931.3|232
1580917200000|2020-02-05 15:40:00|9950.5|9930.5|9951.3|9931.3|9956.3|9936.3|9946.3|9926.3|219
1580917500000|2020-02-05 15:45:00|9950.5|9930.5|9951.3|9931.3|9951.3|9931.3|9948.8|9928.8|158
1580917800000|2020-02-05 15:50:00|9948.8|9928.8|9957.8|9937.8|9968|9948|9948.8|9928.8|1183
1580918100000|2020-02-05 15:55:00|9957.1|9937.1|9959.6|9939.6|9964.6|9944.6|9952.8|9932.8|238
1580918400000|2020-02-05 16:00:00|9957.8|9937.8|9962.1|9942.1|9962.8|9942.8|9954.6|9934.6|348
1580918700000|2020-02-05 16:05:00|9961.3|9941.3|9949.6|9929.6|9961.3|9941.3|9948.8|9928.8|253
1580919000000|2020-02-05 16:10:00|9946.3|9926.3|9946.3|9926.3|9947.9|9927.9|9942.9|9922.9|101
1580919300000|2020-02-05 16:15:00|9942.9|9922.9|9942.9|9922.9|9947.9|9927.9|9942.9|9922.9|333
1580919600000|2020-02-05 16:20:00|9947.1|9927.1|9947.9|9927.9|9947.9|9927.9|9942.9|9922.9|169
1580919900000|2020-02-05 16:25:00|9947.1|9927.1|9941.3|9921.3|9947.9|9927.9|9941.3|9921.3|234
1580920200000|2020-02-05 16:30:00|9942.1|9922.1|9942.9|9922.9|9947.1|9927.1|9941.3|9921.3|116
1580920500000|2020-02-05 16:35:00|9942.1|9922.1|9941.4|9921.4|9947.9|9927.9|9941.4|9921.4|237
1580920800000|2020-02-05 16:40:00|9937.1|9917.1|9932.9|9912.9|9937.1|9917.1|9932.9|9912.9|162
1580921100000|2020-02-05 16:45:00|9937.9|9917.9|9948.7|9928.7|9948.7|9928.7|9937.9|9917.9|187
1580921400000|2020-02-05 16:50:00|9947.9|9927.9|9947.9|9927.9|9956.2|9936.2|9945.6|9925.6|251
1580921700000|2020-02-05 16:55:00|9951.4|9931.4|9963.1|9943.1|9963.1|9943.1|9951.4|9931.4|134
1580922000000|2020-02-05 17:00:00|9964.7|9944.7|9967.2|9947.2|9976.4|9956.4|9959.7|9939.7|168
1580922300000|2020-02-05 17:05:00|9972.2|9952.2|9977.9|9957.9|9982.9|9962.9|9967.9|9947.9|217
1580922600000|2020-02-05 17:10:00|9972.9|9952.9|9957.9|9937.9|9972.9|9952.9|9955.4|9935.4|182
1580922900000|2020-02-05 17:15:00|9958|9938|9944.7|9924.7|9958|9938|9943|9923|103
1580923200000|2020-02-05 17:20:00|9943|9923|9928|9908|9943.2|9923.2|9928|9908|1264
1580923500000|2020-02-05 17:25:00|9929.7|9909.7|9933|9913|9934.7|9914.7|9926.4|9906.4|300
1580923800000|2020-02-05 17:30:00|9931.4|9911.4|9931.4|9911.4|9936.4|9916.4|9931.4|9911.4|116
1580924100000|2020-02-05 17:35:00|9932.2|9912.2|9927.2|9907.2|9932.2|9912.2|9927.2|9907.2|126
1580924400000|2020-02-05 17:40:00|9926.5|9906.5|9918|9898|9926.5|9906.5|9916.5|9896.5|312
1580924700000|2020-02-05 17:45:00|9922.2|9902.2|9923|9903|9926.5|9906.5|9921.5|9901.5|488
1580925000000|2020-02-05 17:50:00|9921.5|9901.5|9928|9908|9928.8|9908.8|9919.7|9899.7|131
1580925300000|2020-02-05 17:55:00|9929.7|9909.7|9938|9918|9938|9918|9928|9908|166
1580925600000|2020-02-05 18:00:00|9937.3|9917.3|9933|9913|9937.3|9917.3|9929.8|9909.8|97
1580925900000|2020-02-05 18:05:00|9937.3|9917.3|9931.5|9911.5|9937.3|9917.3|9928|9908|112
1580926200000|2020-02-05 18:10:00|9932.3|9912.3|9931.5|9911.5|9933|9913|9931.5|9911.5|252
1580926500000|2020-02-05 18:15:00|9933|9913|9943.1|9923.1|9943.1|9923.1|9933|9913|111
1580926800000|2020-02-05 18:20:00|9943.8|9923.8|9942.3|9922.3|9944.6|9924.6|9935.6|9915.6|206
1580927100000|2020-02-05 18:25:00|9938.1|9918.1|9946.5|9926.5|9948.1|9928.1|9934.8|9914.8|175
1580980500000|2020-02-06 09:15:00|9989.7|9969.7|9963|9943|9989.7|9969.7|9962.2|9942.2|937
1580980800000|2020-02-06 09:20:00|9959.7|9939.7|9957.2|9937.2|9966.5|9946.5|9957.2|9937.2|61
1580981100000|2020-02-06 09:25:00|9959|9939|9950.7|9930.7|9961.5|9941.5|9949|9929|104
1580981400000|2020-02-06 09:30:00|9951.5|9931.5|9944|9924|9952.2|9932.2|9944|9924|68
1580981700000|2020-02-06 09:35:00|9946.5|9926.5|9946.5|9926.5|9949.8|9929.8|9944|9924|46
1580982000000|2020-02-06 09:40:00|9947.3|9927.3|9951.5|9931.5|9954|9934|9947.3|9927.3|86
1580982300000|2020-02-06 09:45:00|9949.8|9929.8|9945.8|9925.8|9949.8|9929.8|9945.8|9925.8|37
1580982600000|2020-02-06 09:50:00|9946.5|9926.5|9946.5|9926.5|9951.5|9931.5|9946.5|9926.5|84
1580982900000|2020-02-06 09:55:00|9949|9929|9959.8|9939.8|9961.5|9941.5|9949|9929|30
1580983200000|2020-02-06 10:00:00|9959|9939|9951.6|9931.6|9963|9943|9951.6|9931.6|46
1580983500000|2020-02-06 10:05:00|9949.8|9929.8|9946.6|9926.6|9951.6|9931.6|9946.6|9926.6|21
1580983800000|2020-02-06 10:10:00|9945.8|9925.8|9944.1|9924.1|9946.6|9926.6|9944.1|9924.1|20
1580984100000|2020-02-06 10:15:00|9944.8|9924.8|9973.1|9953.1|9973.1|9953.1|9944.1|9924.1|50
1580984400000|2020-02-06 10:20:00|9976.6|9956.6|9951.6|9931.6|9999.6|9979.6|9951.6|9931.6|386
1580984700000|2020-02-06 10:25:00|9949.8|9929.8|9947.3|9927.3|9953.1|9933.1|9944.1|9924.1|58
1580985000000|2020-02-06 10:30:00|9946.6|9926.6|9936.6|9916.6|9946.6|9926.6|9936.6|9916.6|56
1580985300000|2020-02-06 10:35:00|9939.9|9919.9|9942.4|9922.4|9942.4|9922.4|9939.9|9919.9|11
1580985600000|2020-02-06 10:40:00|9945.9|9925.9|9951.6|9931.6|9951.6|9931.6|9945.9|9925.9|65
1580985900000|2020-02-06 10:45:00|9952.4|9932.4|9957.4|9937.4|9957.4|9937.4|9952.4|9932.4|24
1580986200000|2020-02-06 10:50:00|9956.6|9936.6|9946.6|9926.6|9956.6|9936.6|9946.6|9926.6|39
1580986500000|2020-02-06 10:55:00|9945.9|9925.9|9954.1|9934.1|9956.6|9936.6|9941.6|9921.6|101
1580986800000|2020-02-06 11:00:00|9955.9|9935.9|9949.2|9929.2|9955.9|9935.9|9949.1|9929.1|11
1580987100000|2020-02-06 11:05:00|9947.4|9927.4|9948.2|9928.2|9949.9|9929.9|9944.9|9924.9|51
1580987400000|2020-02-06 11:10:00|9946.7|9926.7|9946.7|9926.7|9949.9|9929.9|9946.7|9926.7|28
1580987700000|2020-02-06 11:15:00|9944.9|9924.9|9951.7|9931.7|9954.2|9934.2|9944.2|9924.2|37
1580988000000|2020-02-06 11:20:00|9954.2|9934.2|9954.9|9934.9|9954.9|9934.9|9951.7|9931.7|17
1580988300000|2020-02-06 11:25:00|9956.7|9936.7|9964.9|9944.9|9964.9|9944.9|9956.7|9936.7|67
1580988600000|2020-02-06 11:30:00|9961.7|9941.7|9956.7|9936.7|9966.7|9946.7|9956.7|9936.7|370
1580988900000|2020-02-06 11:35:00|9955|9935|9955|9935|9959.2|9939.2|9955|9935|19
1580989200000|2020-02-06 11:40:00|9956.7|9936.7|9967.5|9947.5|9983.2|9963.2|9955|9935|106
1580989500000|2020-02-06 11:45:00|9965|9945|9961.7|9941.7|9966.7|9946.7|9957.5|9937.5|53
1580989800000|2020-02-06 11:50:00|9963.5|9943.5|9967.5|9947.5|9970|9950|9963.5|9943.5|18
1580990100000|2020-02-06 11:55:00|9966.7|9946.7|9972.5|9952.5|9982.5|9962.5|9965|9945|74
1580990400000|2020-02-06 12:00:00|9971|9951|9958.2|9938.2|9971|9951|9956.8|9936.8|51
1580990700000|2020-02-06 12:05:00|9960|9940|9972.5|9952.5|9972.5|9952.5|9955|9935|109
1580991000000|2020-02-06 12:10:00|9971.8|9951.8|9987.3|9967.3|9989.8|9969.8|9965|9945|1645
1580991300000|2020-02-06 12:15:00|9986.5|9966.5|9980.8|9960.8|9989.8|9969.8|9974.8|9954.8|116
1580991600000|2020-02-06 12:20:00|9979|9959|9984.8|9964.8|9985.8|9965.8|9979|9959|73
1580991900000|2020-02-06 12:25:00|9986.5|9966.5|9981.5|9961.5|9989|9969|9976.5|9956.5|58
1580992200000|2020-02-06 12:30:00|9983.3|9963.3|9983.3|9963.3|9983.3|9963.3|9969.8|9949.8|72
1580992500000|2020-02-06 12:35:00|9981.5|9961.5|9978.3|9958.3|9984.8|9964.8|9977.3|9957.3|421
1580992800000|2020-02-06 12:40:00|9974.8|9954.8|9972.3|9952.3|9979.8|9959.8|9972.3|9952.3|54
1580993100000|2020-02-06 12:45:00|9974.8|9954.8|9966.6|9946.6|9979.1|9959.1|9965.8|9945.8|67
1580993400000|2020-02-06 12:50:00|9963.3|9943.3|9957.3|9937.3|9966.6|9946.6|9957.3|9937.3|92
1580993700000|2020-02-06 12:55:00|9959.8|9939.8|9947.3|9927.3|9959.8|9939.8|9946.6|9926.6|104
1580994000000|2020-02-06 13:00:00|9949.1|9929.1|9933.3|9913.3|9949.1|9929.1|9933.3|9913.3|114
1580994300000|2020-02-06 13:05:00|9931.6|9911.6|9919.8|9899.8|9931.6|9911.6|9905.8|9885.8|477
1580994600000|2020-02-06 13:10:00|9919.1|9899.1|9921.6|9901.6|9928.4|9908.4|9917.4|9897.4|82
1580994900000|2020-02-06 13:15:00|9919.9|9899.9|9915.1|9895.1|9921.6|9901.6|9912.6|9892.6|1022
1580995200000|2020-02-06 13:20:00|9913.4|9893.4|9944.1|9924.1|9958.4|9938.4|9912.6|9892.6|2279
1580995500000|2020-02-06 13:25:00|9943.4|9923.4|9905.1|9885.1|9965.1|9945.1|9905.1|9885.1|281
1580995800000|2020-02-06 13:30:00|9908.4|9888.4|9976.6|9956.6|9984.9|9964.9|9908.4|9888.4|569
1580996100000|2020-02-06 13:35:00|9979.1|9959.1|10046.6|10026.6|10046.6|10026.6|9979.1|9959.1|550
1580996400000|2020-02-06 13:40:00|10045.9|10025.9|10053.4|10033.4|10053.4|10033.4|10004.2|9984.2|349
1580996700000|2020-02-06 13:45:00|10055.2|10035.2|9999.9|9979.9|10081.7|10061.7|9999.9|9979.9|686
1580997000000|2020-02-06 13:50:00|9997.4|9977.4|10012.4|9992.4|10016.7|9996.7|9993.4|9973.4|138
1580997300000|2020-02-06 13:55:00|10028.2|9988.2|10017.4|9997.4|10028.2|10007.4|9967.7|9947.7|515
1580997600000|2020-02-06 14:00:00|10019.2|9999.2|10024.2|10004.2|10039.2|10019.2|10004.2|9984.2|312
1580997900000|2020-02-06 14:05:00|10024.9|10004.9|10034.9|10014.9|10044.9|10024.9|10022.4|10002.4|480
1580998200000|2020-02-06 14:10:00|10032.4|10012.4|10021.7|10001.7|10034.9|10014.9|10019.2|9999.2|319
1580998500000|2020-02-06 14:15:00|10022.4|10002.4|10061.7|10041.7|10085|10065|10021.7|10001.7|328
1580998800000|2020-02-06 14:20:00|10060|10040|10041.7|10021.7|10060|10040|10041|10021|283
1580999100000|2020-02-06 14:25:00|10041|10021|10047.5|10027.5|10051.5|10031.5|10038.5|10018.5|163
1580999400000|2020-02-06 14:30:00|10046.7|10026.7|10007.5|9987.5|10047.5|10027.5|9997.5|9977.5|262
1580999700000|2020-02-06 14:35:00|10005.7|9985.7|9996.7|9976.7|10011|9991|9996.7|9976.7|187
1581000000000|2020-02-06 14:40:00|9995|9975|9987.8|9967.8|9999.2|9979.2|9983.5|9963.5|1055
1581000300000|2020-02-06 14:45:00|9988.5|9968.5|9978.5|9958.5|9991.8|9971.8|9975.3|9955.3|238
1581000600000|2020-02-06 14:50:00|9980.3|9960.3|9977.8|9957.8|9982.8|9962.8|9976.8|9956.8|132
1581000900000|2020-02-06 14:55:00|9977|9957|9972.8|9952.8|9977.8|9957.8|9968.5|9948.5|152
1581001200000|2020-02-06 15:00:00|9972|9952|9955.3|9935.3|9973.5|9953.5|9954.6|9934.6|386
1581001500000|2020-02-06 15:05:00|9952.1|9932.1|9980.3|9960.3|9982.8|9962.8|9952.1|9932.1|219
1581001800000|2020-02-06 15:10:00|9981.8|9961.8|9978.6|9958.6|10000.3|9980.3|9978.6|9958.6|115
1581002100000|2020-02-06 15:15:00|9976.8|9956.8|9967.1|9947.1|9976.8|9956.8|9957.1|9937.1|244
1581002400000|2020-02-06 15:20:00|9967.8|9947.8|9962.8|9942.8|9970.3|9950.3|9958.6|9938.6|133
1581002700000|2020-02-06 15:25:00|9965.3|9945.3|9958.6|9938.6|9972.8|9952.8|9958.6|9938.6|165
1581003000000|2020-02-06 15:30:00|9956.1|9936.1|9968.6|9948.6|9972.8|9952.8|9955.3|9935.3|182
1581003300000|2020-02-06 15:35:00|9970.3|9950.3|9952.9|9932.9|9972.8|9952.8|9952.9|9932.9|103
1581003600000|2020-02-06 15:40:00|9953.6|9933.6|9955.4|9935.4|9963.6|9943.6|9953.6|9933.6|150
1581003900000|2020-02-06 15:45:00|9953.6|9933.6|9970.8|9950.8|9970.8|9950.8|9953.6|9933.6|160
1581004200000|2020-02-06 15:50:00|9977.9|9957.9|9972.9|9952.9|9991.9|9971.9|9972.1|9952.1|127
1581004500000|2020-02-06 15:55:00|9970.4|9950.4|9979.6|9959.6|9982.1|9962.1|9968.6|9948.6|91
1581004800000|2020-02-06 16:00:00|9977.1|9957.1|9975.4|9955.4|9977.1|9957.1|9965.4|9945.4|156
1581005100000|2020-02-06 16:05:00|9974.7|9954.7|9967.2|9947.2|9977.2|9957.2|9967.2|9947.2|75
1581005400000|2020-02-06 16:10:00|9962.9|9942.9|9963.7|9943.7|9967.9|9947.9|9954.7|9934.7|284
1581005700000|2020-02-06 16:15:00|9967.9|9947.9|9962.9|9942.9|9968.7|9948.7|9962.9|9942.9|150
1581006000000|2020-02-06 16:20:00|9961.2|9941.2|9953.7|9933.7|9961.2|9941.2|9948.7|9928.7|171
1581006300000|2020-02-06 16:25:00|9954.4|9934.4|9958.7|9938.7|9962.2|9942.2|9952.9|9932.9|61
1581006600000|2020-02-06 16:30:00|9957.9|9937.9|9951.2|9931.2|9957.9|9937.9|9948.7|9928.7|158
1581006900000|2020-02-06 16:35:00|9949.4|9929.4|9938.7|9918.7|9949.4|9929.4|9937.9|9917.9|131
1581007200000|2020-02-06 16:40:00|9943|9923|9938.7|9918.7|9943|9923|9934.4|9914.4|88
1581007500000|2020-02-06 16:45:00|9938|9918|9933.7|9913.7|9938.7|9918.7|9933.7|9913.7|119
1581007800000|2020-02-06 16:50:00|9933|9913|9938.7|9918.7|9939.5|9919.5|9924.5|9904.5|277
1581008100000|2020-02-06 16:55:00|9938|9918|9940.5|9920.5|9942.2|9922.2|9935.5|9915.5|72
1581008400000|2020-02-06 17:00:00|9941.2|9921.2|9936.5|9916.5|9948|9928|9926.5|9906.5|1768
1581008700000|2020-02-06 17:05:00|9940.8|9920.8|9931.5|9911.5|9940.8|9920.8|9930.8|9910.8|423
1581009000000|2020-02-06 17:10:00|9932.3|9912.3|9937.3|9917.3|9942.3|9922.3|9930.8|9910.8|46
1581009300000|2020-02-06 17:15:00|9939|9919|9959|9939|9959.8|9939.8|9937.3|9917.3|159
1581009600000|2020-02-06 17:20:00|9959.8|9939.8|9983.8|9963.8|9983.8|9963.8|9955.8|9935.8|542
1581009900000|2020-02-06 17:25:00|9987.3|9967.3|9982.3|9962.3|9994|9974|9970.8|9950.8|476
1581010200000|2020-02-06 17:30:00|9985.8|9965.8|9980.8|9960.8|9987.3|9967.3|9980.8|9960.8|93
1581010500000|2020-02-06 17:35:00|9977.3|9957.3|9975.5|9955.5|9977.3|9957.3|9973|9953|83
1581010800000|2020-02-06 17:40:00|9975.6|9955.6|9969.1|9949.1|9977.3|9957.3|9968.8|9948.8|273
1581011100000|2020-02-06 17:45:00|9967.3|9947.3|9964.1|9944.1|9969.1|9949.1|9964.1|9944.1|92
1581011400000|2020-02-06 17:50:00|9967.3|9947.3|9967.3|9947.3|9967.3|9947.3|9962.3|9942.3|63
1581011700000|2020-02-06 17:55:00|9969.1|9949.1|9968.1|9948.1|9969.1|9949.1|9960.9|9940.9|330
1581012000000|2020-02-06 18:00:00|9968.8|9948.8|9963.8|9943.8|9968.8|9948.8|9963.8|9943.8|44
1581012300000|2020-02-06 18:05:00|9960.6|9940.6|9960.6|9940.6|9963.8|9943.8|9958.1|9938.1|61
1581012600000|2020-02-06 18:10:00|9962.4|9942.4|9987.4|9967.4|9992.4|9972.4|9962.4|9942.4|123
1581012900000|2020-02-06 18:15:00|9986.6|9966.6|9973.1|9953.1|9986.6|9966.6|9969.9|9949.9|121
1581013200000|2020-02-06 18:20:00|9975.6|9955.6|9968.9|9948.9|9980.6|9960.6|9968.9|9948.9|128
1581013500000|2020-02-06 18:25:00|9970.6|9950.6|9988.9|9968.9|9988.9|9968.9|9970.6|9950.6|224
1581066900000|2020-02-07 09:15:00|9998.5|9978.5|9998.9|9978.9|10008.1|9988.1|9989.6|9969.6|97
1581067200000|2020-02-07 09:20:00|9997.1|9977.1|9991.4|9971.4|9999.6|9979.6|9991.4|9971.4|56
1581067500000|2020-02-07 09:25:00|9990.7|9970.7|9975.3|9955.3|9990.7|9970.7|9975.3|9955.3|67
1581067800000|2020-02-07 09:30:00|9974.6|9954.6|9967.1|9947.1|9975.3|9955.3|9967.1|9947.1|42
1581068100000|2020-02-07 09:35:00|9966.4|9946.4|9962.1|9942.1|9966.4|9946.4|9958.9|9938.9|45
1581068400000|2020-02-07 09:40:00|9960.3|9940.3|9963.9|9943.9|9964.6|9944.6|9959.6|9939.6|40
1581068700000|2020-02-07 09:45:00|9963.2|9943.2|9958.9|9938.9|9963.9|9943.9|9958.9|9938.9|29
1581069000000|2020-02-07 09:50:00|9958.2|9938.2|9958.9|9938.9|9958.9|9938.9|9955.7|9935.7|73
1581069300000|2020-02-07 09:55:00|9957.2|9937.2|9963.9|9943.9|9963.9|9943.9|9956.4|9936.4|23
1581069600000|2020-02-07 10:00:00|9964.7|9944.7|9966.4|9946.4|9966.4|9946.4|9964.7|9944.7|15
1581069900000|2020-02-07 10:05:00|9964.7|9944.7|9962.2|9942.2|9964.7|9944.7|9962.2|9942.2|4
1581070200000|2020-02-07 10:10:00|9960.4|9940.4|9949|9929|9960.4|9940.4|9947.5|9927.5|34
1581070500000|2020-02-07 10:15:00|9947.2|9927.2|9945.4|9925.4|9949|9929|9945.4|9925.4|8
1581070800000|2020-02-07 10:20:00|9944|9924|9949.7|9929.7|9950.4|9930.4|9944|9924|25
1581071100000|2020-02-07 10:25:00|9947.2|9927.2|9950.4|9930.4|9959|9939|9944|9924|28
1581071400000|2020-02-07 10:30:00|9954|9934|9967.9|9947.9|9967.9|9947.9|9954|9934|38
1581071700000|2020-02-07 10:35:00|9968.7|9948.7|9980.4|9960.4|9980.4|9960.4|9967.2|9947.2|56
1581072000000|2020-02-07 10:40:00|9975.4|9955.4|9972.2|9952.2|9975.5|9955.5|9972.2|9952.2|24
1581072300000|2020-02-07 10:45:00|9971.5|9951.5|9969.7|9949.7|9971.5|9951.5|9962.2|9942.2|31
1581072600000|2020-02-07 10:50:00|9968|9948|9967.2|9947.2|9975.5|9955.5|9959.7|9939.7|47
1581072900000|2020-02-07 10:55:00|9965.5|9945.5|9954.8|9934.8|9968|9948|9954.8|9934.8|68
1581073200000|2020-02-07 11:00:00|9955.5|9935.5|9957.3|9937.3|9962.3|9942.3|9955.5|9935.5|70
1581073500000|2020-02-07 11:05:00|9955.5|9935.5|9952.3|9932.3|9960.5|9940.5|9952.3|9932.3|62
1581073800000|2020-02-07 11:10:00|9953|9933|9954.8|9934.8|9954.8|9934.8|9952.3|9932.3|19
1581074100000|2020-02-07 11:15:00|9956.6|9936.6|9952.3|9932.3|9956.6|9936.6|9950.8|9930.8|21
1581074400000|2020-02-07 11:20:00|9954.8|9934.8|9954.1|9934.1|9956.6|9936.6|9950.5|9930.5|15
1581074700000|2020-02-07 11:25:00|9954.8|9934.8|9949.8|9929.8|9954.8|9934.8|9949.1|9929.1|11
1581075000000|2020-02-07 11:30:00|9948|9928|9952.3|9932.3|9952.3|9932.3|9947.3|9927.3|5
1581075300000|2020-02-07 11:35:00|9950.5|9930.5|9947.3|9927.3|9950.5|9930.5|9947.3|9927.3|7
1581075600000|2020-02-07 11:40:00|9945.5|9925.5|9947.3|9927.3|9947.3|9927.3|9944.8|9924.8|21
1581075900000|2020-02-07 11:45:00|9949.1|9929.1|9955.6|9935.6|9955.6|9935.6|9947.3|9927.3|24
1581076200000|2020-02-07 11:50:00|9950.6|9930.6|9979.1|9959.1|9980.9|9960.9|9950.6|9930.6|97
1581076500000|2020-02-07 11:55:00|9980.9|9960.9|9994.9|9974.9|10003.1|9983.1|9980.9|9960.9|96
1581076800000|2020-02-07 12:00:00|9995.6|9975.6|9998.4|9978.4|9998.4|9978.4|9993.1|9973.1|30
1581077100000|2020-02-07 12:05:00|9994.9|9974.9|9992.4|9972.4|9997.4|9977.4|9984.9|9964.9|53
1581077400000|2020-02-07 12:10:00|9990.6|9970.6|9984.9|9964.9|9994.2|9974.2|9984.9|9964.9|50
1581077700000|2020-02-07 12:15:00|9985.6|9965.6|9973.1|9953.1|9985.6|9965.6|9973.1|9953.1|62
1581078000000|2020-02-07 12:20:00|9974.9|9954.9|9975.6|9955.6|9979.9|9959.9|9969.9|9949.9|43
1581078300000|2020-02-07 12:25:00|9974.9|9954.9|9977.4|9957.4|9977.4|9957.4|9966.7|9946.7|64
1581078600000|2020-02-07 12:30:00|9975.6|9955.6|9994.9|9974.9|9999.9|9979.9|9972.4|9952.4|101
1581078900000|2020-02-07 12:35:00|9994.2|9974.2|9974.9|9954.9|9994.2|9974.2|9971.4|9951.4|178
1581079200000|2020-02-07 12:40:00|9972.4|9952.4|9964.9|9944.9|9973.1|9953.1|9960.6|9940.6|98
1581079500000|2020-02-07 12:45:00|9965.6|9945.6|10007.4|9987.4|10009.9|9989.9|9965.6|9945.6|123
1581079800000|2020-02-07 12:50:00|10008.2|9988.2|9993.9|9973.9|10018.2|9998.2|9993.9|9973.9|1170
1581080100000|2020-02-07 12:55:00|9991.4|9971.4|9998.2|9978.2|10002.1|9982.1|9990.7|9970.7|97
1581080400000|2020-02-07 13:00:00|9996.4|9976.4|9987.5|9967.5|9998.2|9978.2|9970.7|9950.7|145
1581080700000|2020-02-07 13:05:00|9985|9965|9991.4|9971.4|9991.4|9971.4|9971.4|9951.4|82
1581081000000|2020-02-07 13:10:00|9992.1|9972.1|10021.4|10001.4|10022.9|10002.9|9992.1|9972.1|117
1581081300000|2020-02-07 13:15:00|10019.6|9999.6|10042.1|10022.1|10045.4|10025.4|10018.9|9998.9|334
1581081600000|2020-02-07 13:20:00|10039.6|10019.6|10052.2|10032.2|10056.4|10036.4|10018.9|9998.9|578
1581081900000|2020-02-07 13:25:00|10051.4|10031.4|10064.7|10044.7|10068.9|10048.9|10036.4|10016.4|537
1581082200000|2020-02-07 13:30:00|10059.7|10039.7|10044.7|10024.7|10061.4|10041.4|10030.7|10010.7|496
1581082500000|2020-02-07 13:35:00|10047.2|10027.2|10043.2|10023.2|10049.7|10029.7|10037.2|10017.2|261
1581082800000|2020-02-07 13:40:00|10041.5|10021.5|10041.5|10021.5|10054.7|10034.7|10029|10009|254
1581083100000|2020-02-07 13:45:00|10039.7|10019.7|10032.2|10012.2|10042.2|10022.2|10029|10009|151
1581083400000|2020-02-07 13:50:00|10034|10014|10071.5|10051.5|10071.5|10051.5|10029|10009|286
1581083700000|2020-02-07 13:55:00|10074|10054|10070.8|10050.8|10074|10054|10054|10034|128
1581084000000|2020-02-07 14:00:00|10075.8|10055.8|10075.8|10055.8|10084|10064|10050.1|10027.2|1886
1581084300000|2020-02-07 14:05:00|10076.5|10056.5|10050.8|10030.8|10076.5|10056.5|10040.8|10020.8|116
1581084600000|2020-02-07 14:10:00|10050.1|10030.1|10083.3|10063.3|10083.3|10063.3|10046.9|10026.9|154
1581084900000|2020-02-07 14:15:00|10082.6|10062.6|10110.8|10090.8|10142.6|10122.6|10082.6|10062.6|418
1581085200000|2020-02-07 14:20:00|10110.1|10090.1|10142.6|10122.6|10147.6|10127.6|10105.1|10085.1|175
1581085500000|2020-02-07 14:25:00|10140.8|10120.8|10118.3|10098.3|10140.8|10120.8|10115.1|10095.1|147
1581085800000|2020-02-07 14:30:00|10117.6|10097.6|10073.3|10053.3|10117.6|10097.6|10073.3|10053.3|158
1581086100000|2020-02-07 14:35:00|10078.3|10058.3|10062.3|10042.3|10080.8|10060.8|10059.4|10039.4|150
1581086400000|2020-02-07 14:40:00|10059.8|10039.8|10033.3|10013.3|10059.8|10039.8|10029.4|10009.4|981
1581086700000|2020-02-07 14:45:00|10032.6|10012.6|10037.6|10017.6|10040.8|10020.8|10032.6|10012.6|143
1581087000000|2020-02-07 14:50:00|10036.9|10016.9|10035.1|10015.1|10040.1|10020.1|10035.1|10015.1|99
1581087300000|2020-02-07 14:55:00|10034.4|10014.4|10035.2|10015.2|10040.9|10020.9|10034.4|10014.4|158
1581087600000|2020-02-07 15:00:00|10035.9|10015.9|10034.4|10014.4|10039.4|10019.4|10034.4|10014.4|87
1581087900000|2020-02-07 15:05:00|10035.2|10015.2|10040.9|10020.9|10055.9|10035.9|10034.4|10014.4|308
1581088200000|2020-02-07 15:10:00|10043.4|10023.4|10045.9|10025.9|10047.7|10027.7|10043.4|10023.4|155
1581088500000|2020-02-07 15:15:00|10048.4|10028.4|10050.9|10030.9|10055.9|10035.9|10045.9|10025.9|192
1581088800000|2020-02-07 15:20:00|10049.5|10029.5|10048.4|10028.4|10052.7|10032.7|10045.9|10025.9|113
1581089100000|2020-02-07 15:25:00|10049.1|10029.1|10055.2|10035.2|10055.2|10035.2|10045.9|10025.9|251
1581089400000|2020-02-07 15:30:00|10053.4|10033.4|10050.9|10030.9|10053.4|10033.4|10045.9|10025.9|143
1581089700000|2020-02-07 15:35:00|10045.9|10025.9|10045.9|10025.9|10045.9|10025.9|10040.9|10020.9|111
1581090000000|2020-02-07 15:40:00|10045.2|10025.2|10055.9|10035.9|10055.9|10035.9|10040.9|10020.9|215
1581090300000|2020-02-07 15:45:00|10060.9|10040.9|10055.9|10035.9|10060.9|10040.9|10050.2|10030.2|166
1581090600000|2020-02-07 15:50:00|10056.7|10036.7|10076|10056|10076|10056|10056.7|10036.7|132
1581090900000|2020-02-07 15:55:00|10071.7|10051.7|10061|10041|10071.7|10051.7|10058.5|10038.5|179
1581091200000|2020-02-07 16:00:00|10059.5|10039.5|10051.7|10031.7|10061|10041|10049.2|10029.2|82
1581091500000|2020-02-07 16:05:00|10051|10031|10046|10026|10051|10031|10041|10021|221
1581091800000|2020-02-07 16:10:00|10045.3|10025.3|10041|10021|10046|10026|10041|10021|171
1581092100000|2020-02-07 16:15:00|10042.8|10022.8|10046|10026|10046|10026|10042.8|10022.8|83
1581092400000|2020-02-07 16:20:00|10048.5|10028.5|10046|10026|10051.7|10031.7|10041.7|10021.7|166
1581092700000|2020-02-07 16:25:00|10044.6|10024.6|10041|10021|10044.6|10024.6|10041|10021|143
1581093000000|2020-02-07 16:30:00|10046|10026|10046|10026|10046|10026|10041|10021|128
1581093300000|2020-02-07 16:35:00|10047.5|10027.5|10053.5|10033.5|10057.8|10037.8|10047.5|10027.5|159
1581093600000|2020-02-07 16:40:00|10051.7|10031.7|10043.5|10023.5|10055.3|10035.3|10043.5|10023.5|145
1581093900000|2020-02-07 16:45:00|10042.8|10022.8|10039.6|10019.6|10044.6|10024.6|10039.6|10019.6|367
1581094200000|2020-02-07 16:50:00|10040.3|10020.3|10039.6|10019.6|10044.6|10024.6|10039.6|10019.6|98
1581094500000|2020-02-07 16:55:00|||||||||168
1581094800000|2020-02-07 17:00:00|||||||||136
1581095100000|2020-02-07 17:05:00|10040.4|10020.4|10039.7|10019.7|10040.4|10020.4|10039.6|10019.6|158
1581095400000|2020-02-07 17:10:00|10038.9|10018.9|10014.7|9994.7|10039.7|10019.7|10011.1|9991.1|298
1581095700000|2020-02-07 17:15:00|10015.4|9995.4|9992.2|9972.2|10015.4|9995.4|9992.2|9972.2|233
1581096000000|2020-02-07 17:20:00|9994.7|9974.7|10011.5|9991.5|10011.5|9991.5|9989.7|9969.7|2933
1581096300000|2020-02-07 17:25:00|10009.7|9989.7|10021.1|10001.1|10026.1|10006.1|10009.7|9989.7|241
1581096600000|2020-02-07 17:30:00|10022.9|10002.9|10025.4|10005.4|10027.9|10007.9|10022.9|10002.9|212
1581096900000|2020-02-07 17:35:00|10024.7|10004.7|10026.1|10006.1|10029.3|10009.3|10021.1|10001.1|77
1581097200000|2020-02-07 17:40:00|10028.6|10008.6|10027.9|10007.9|10031.1|10011.1|10026.1|10006.1|83
1581097500000|2020-02-07 17:45:00|10028.6|10008.6|10030.4|10010.4|10036.1|10016.1|10028.6|10008.6|141
1581097800000|2020-02-07 17:50:00|10031.1|10011.1|10031.2|10011.2|10031.9|10011.9|10028.6|10008.6|47
1581098100000|2020-02-07 17:55:00|||||||||133
1581098400000|2020-02-07 18:00:00|10032.9|10012.9|10026.2|10006.2|10032.9|10012.9|10026.2|10006.2|42
1581098700000|2020-02-07 18:05:00|10021.2|10001.2|10021.2|10001.2|10026.2|10006.2|10021.2|10001.2|65
1581099000000|2020-02-07 18:10:00|10022.6|10002.6|10025.5|10005.5|10026.2|10006.2|10021.2|10001.2|109
1581099300000|2020-02-07 18:15:00|10023.7|10003.7|10026.2|10006.2|10031.2|10011.2|10023.7|10003.7|115
1581099600000|2020-02-07 18:20:00|10023.7|10003.7|10021.9|10001.9|10031.2|10011.2|10021.9|10001.9|168
1581099900000|2020-02-07 18:25:00|10023.7|10003.7|10035.5|10015.5|10038|10018|10023|10003|227
1581326100000|2020-02-10 09:15:00|10029.8|10009.8|10029.8|10009.8|10041.7|10021.7|10024.2|10004.2|133
1581326400000|2020-02-10 09:20:00|10029.2|10009.2|10026.1|10006.1|10033.5|10013.5|10026.1|10006.1|33
1581326700000|2020-02-10 09:25:00|10024.2|10004.2|10019.8|9999.8|10026.7|10006.7|10019.2|9999.2|48
1581327000000|2020-02-10 09:30:00|10020.5|10000.5|10039.9|10019.9|10039.9|10019.9|10020.5|10000.5|24
1581327300000|2020-02-10 09:35:00|10039.2|10019.2|10036.1|10016.1|10044.2|10024.2|10036.1|10016.1|22
1581327600000|2020-02-10 09:40:00|10036.7|10016.7|10036.7|10016.7|10039.2|10019.2|10031.7|10011.7|9
1581327900000|2020-02-10 09:45:00|10036.1|10016.1|10029.2|10009.2|10036.1|10016.1|10029.2|10009.2|27
1581328200000|2020-02-10 09:50:00|10027.4|10007.4|10027.4|10007.4|10031.7|10011.7|10027.4|10007.4|20
1581328500000|2020-02-10 09:55:00|10024.9|10004.9|10026.8|10006.8|10029.9|10009.9|10024.9|10004.9|31
1581328800000|2020-02-10 10:00:00|10026.1|10006.1|10029.3|10009.3|10031.1|10011.1|10026.1|10006.1|14
1581329100000|2020-02-10 10:05:00|10027.4|10007.4|10023.7|10003.7|10027.4|10007.4|10020.5|10000.5|527
1581329400000|2020-02-10 10:10:00|10023.1|10003.1|10028.7|10008.7|10028.7|10008.7|10021.2|10001.2|47
1581329700000|2020-02-10 10:15:00|10031.2|10011.2|10023.7|10003.7|10032.4|10012.4|10023.1|10003.1|70
1581330000000|2020-02-10 10:20:00|10025.6|10005.6|10025.6|10005.6|10031.2|10011.2|10023.7|10003.7|33
1581330300000|2020-02-10 10:25:00|10024.9|10004.9|10013.1|9993.1|10025.6|10005.6|10008.1|9988.1|75
1581330600000|2020-02-10 10:30:00|10013.7|9993.7|10021.9|10001.9|10026.2|10006.2|10013.7|9993.7|117
1581330900000|2020-02-10 10:35:00|10020.6|10000.6|10023.7|10003.7|10028.7|10008.7|10020.6|10000.6|67
1581331200000|2020-02-10 10:40:00|10025.6|10005.6|10023.7|10003.7|10028.7|10008.7|10020.6|10000.6|38
1581331500000|2020-02-10 10:45:00|10020.6|10000.6|10023.8|10003.8|10023.8|10003.8|10020.6|10000.6|28
1581331800000|2020-02-10 10:50:00|10026.3|10006.3|10023.8|10003.8|10026.3|10006.3|10023.8|10003.8|9
1581332100000|2020-02-10 10:55:00|||||||||419
1581332400000|2020-02-10 11:00:00|10020|10000|10012.5|9992.5|10020|10000|10012.5|9992.5|63
1581332700000|2020-02-10 11:05:00|10010.6|9990.6|10010.6|9990.6|10010.6|9990.6|10010.6|9990.6|10
1581333000000|2020-02-10 11:10:00|10012.5|9992.5|10008.8|9988.8|10012.5|9992.5|10008.8|9988.8|8
1581333300000|2020-02-10 11:15:00|10008.2|9988.2|10013.8|9993.8|10013.8|9993.8|10008.2|9988.2|38
1581333600000|2020-02-10 11:20:00|10014.4|9994.4|10018.8|9998.8|10018.8|9998.8|10013.8|9993.8|7
1581333900000|2020-02-10 11:25:00|10017.5|9997.5|10015.7|9995.7|10018.2|9998.2|10015.7|9995.7|7
1581334200000|2020-02-10 11:30:00|10018.2|9998.2|10018.2|9998.2|10023.2|10003.2|10018.2|9998.2|22
1581334500000|2020-02-10 11:35:00|10018.8|9998.8|10018.8|9998.8|10018.8|9998.8|10018.2|9998.2|12
1581334800000|2020-02-10 11:40:00|10020.7|10000.7|10018.8|9998.8|10022.6|10002.6|10017.6|9997.6|83
1581335100000|2020-02-10 11:45:00|10016.3|9996.3|10018.8|9998.8|10023.2|10003.2|10015.7|9995.7|96
1581335400000|2020-02-10 11:50:00|10020.7|10000.7|10040.7|10020.7|10040.7|10020.7|10020.7|10000.7|133
1581335700000|2020-02-10 11:55:00|10038.9|10018.9|10040.7|10020.7|10045.7|10025.7|10033.2|10013.2|273
1581336000000|2020-02-10 12:00:00|10038.9|10018.9|10042.6|10022.6|10043.9|10023.9|10038.2|10018.2|48
1581336300000|2020-02-10 12:05:00|10043.2|10023.2|10033.2|10013.2|10043.2|10023.2|10030.7|10010.7|41
1581336600000|2020-02-10 12:10:00|10033.9|10013.9|10031.4|10011.4|10033.9|10013.9|10030.7|10010.7|16
1581336900000|2020-02-10 12:15:00|10032|10012|10040.8|10020.8|10042|10022|10032|10012|123
1581337200000|2020-02-10 12:20:00|10042|10022|10043.3|10023.3|10046.4|10026.4|10035.8|10015.8|149
1581337500000|2020-02-10 12:25:00|10043.9|10023.9|10048.3|10028.3|10048.3|10028.3|10043.9|10023.9|27
1581337800000|2020-02-10 12:30:00|10046.4|10026.4|10040.8|10020.8|10048.9|10028.9|10040.8|10020.8|92
1581338100000|2020-02-10 12:35:00|10043.9|10023.9|10038.9|10018.9|10043.9|10023.9|10038.9|10018.9|106
1581338400000|2020-02-10 12:40:00|10037.1|10017.1|10037.7|10017.7|10042.1|10022.1|10036.4|10016.4|140
1581338700000|2020-02-10 12:45:00|10038.3|10018.3|10028.3|10008.3|10038.3|10018.3|10028.3|10008.3|22
1581339000000|2020-02-10 12:50:00|10027.7|10007.7|10032.7|10012.7|10037.7|10017.7|10023.9|10003.9|117
1581339300000|2020-02-10 12:55:00|10034|10014|10044|10024|10045.8|10025.8|10034|10014|125
1581339600000|2020-02-10 13:00:00|10040.8|10020.8|10000.8|9980.8|10040.8|10020.8|9990.2|9970.2|234
1581339900000|2020-02-10 13:05:00|9998.3|9978.3|10003.3|9983.3|10009|9989|9990.8|9970.8|66
1581340200000|2020-02-10 13:10:00|10004|9984|10011.5|9991.5|10011.5|9991.5|10003.3|9983.3|68
1581340500000|2020-02-10 13:15:00|10014|9994|10044|10024|10044|10024|10014|9994|161
1581340800000|2020-02-10 13:20:00|10044.6|10024.6|10017.1|9997.1|10048.4|10028.4|10015.2|9995.2|145
1581341100000|2020-02-10 13:25:00|10016.5|9996.5|10005.9|9985.9|10019|9999|10005.9|9985.9|135
1581341400000|2020-02-10 13:30:00|10004|9984|10025.2|10005.2|10025.2|10005.2|9994|9974|210
1581341700000|2020-02-10 13:35:00|10027.7|10007.7|10015.9|9995.9|10029|10009|10004|9984|138
1581342000000|2020-02-10 13:40:00|10014|9994|10024|10004|10034|10014|10010.3|9990.3|392
1581342300000|2020-02-10 13:45:00|10024.7|10004.7|10013.4|9993.4|10031.5|10011.5|10013.4|9993.4|135
1581342600000|2020-02-10 13:50:00|10010.9|9990.9|9994|9974|10010.9|9990.9|9994|9974|248
1581342900000|2020-02-10 13:55:00|9995.3|9975.3|9983.4|9963.4|9999.1|9979.1|9983.4|9963.4|227
1581343200000|2020-02-10 14:00:00|9984.1|9964.1|9988.4|9968.4|10000.3|9980.3|9983.4|9963.4|297
1581343500000|2020-02-10 14:05:00|9989.1|9969.1|9978.4|9958.4|9989.1|9969.1|9978.4|9958.4|250
1581343800000|2020-02-10 14:10:00|9979.1|9959.1|9992.8|9972.8|9996.6|9976.6|9979.1|9959.1|195
1581344100000|2020-02-10 14:15:00|9993.4|9973.4|9995.9|9975.9|9999.1|9979.1|9992.8|9972.8|150
1581344400000|2020-02-10 14:20:00|9996|9976|9994.1|9974.1|9998.5|9978.5|9994.1|9974.1|109
1581344700000|2020-02-10 14:25:00|9992.8|9972.8|9983.5|9963.5|9992.8|9972.8|9981|9961|162
1581345000000|2020-02-10 14:30:00|9981|9961|9991|9971|9994.1|9974.1|9981|9961|144
1581345300000|2020-02-10 14:35:00|9989.1|9969.1|9986|9966|9989.1|9969.1|9981|9961|206
1581345600000|2020-02-10 14:40:00|9985.3|9965.3|9976.6|9956.6|9985.3|9965.3|9976.6|9956.6|307
1581345900000|2020-02-10 14:45:00|9977.2|9957.2|9974.1|9954.1|9978.5|9958.5|9971|9951|376
1581346200000|2020-02-10 14:50:00|9971.6|9951.6|9982.3|9962.3|9982.3|9962.3|9971|9951|344
1581346500000|2020-02-10 14:55:00|9981.6|9961.6|9985.4|9965.4|9985.4|9965.4|9981.6|9961.6|4301
1581346800000|2020-02-10 15:00:00|9984.8|9964.8|9991.1|9971.1|9994.8|9974.8|9984.2|9964.2|3161
1581347100000|2020-02-10 15:05:00|9991.7|9971.7|10013.6|9993.6|10016.7|9996.7|9990.4|9970.4|216
1581347400000|2020-02-10 15:10:00|10014.2|9994.2|10010.4|9990.4|10016.7|9996.7|10007.3|9987.3|400
1581347700000|2020-02-10 15:15:00|10011.1|9991.1|10022.4|10002.4|10022.4|10002.4|10006.7|9986.7|541
1581348000000|2020-02-10 15:20:00|10026.7|10006.7|10043.6|10023.6|10048.6|10028.6|10026.7|10006.7|825
1581348300000|2020-02-10 15:25:00|10045.5|10025.5|10098.6|10078.6|10098.6|10078.6|10045.5|10025.5|287
1581348600000|2020-02-10 15:30:00|10096.1|10076.1|10107.4|10087.4|10107.4|10087.4|10087.3|10067.3|322
1581348900000|2020-02-10 15:35:00|10106.7|10086.7|10201.8|10181.8|10203|10183|10106.7|10086.7|1999
1581349200000|2020-02-10 15:40:00|10202.4|10182.4|10204.9|10184.9|10207.4|10187.4|10188.6|10168.6|754
1581349500000|2020-02-10 15:45:00|10205.5|10185.5|10218|10198|10218|10198|10203|10183|344
1581349800000|2020-02-10 15:50:00|10217.4|10197.4|10167.4|10147.4|10218|10198|10166.8|10146.8|396
1581350100000|2020-02-10 15:55:00|10168|10148|10160.5|10140.5|10177.4|10157.4|10145.5|10125.5|391
1581350400000|2020-02-10 16:00:00|10161.2|10141.2|10172.4|10152.4|10172.4|10152.4|10158.1|10138.1|275
1581350700000|2020-02-10 16:05:00|10173.1|10153.1|10182.4|10162.4|10184.9|10164.9|10173.1|10153.1|179
1581351000000|2020-02-10 16:10:00|10181.8|10161.8|10185.6|10165.6|10195.6|10175.6|10176.8|10156.8|789
1581351300000|2020-02-10 16:15:00|10181.8|10161.8|10143.1|10123.1|10181.8|10161.8|10138.1|10118.1|881
1581351600000|2020-02-10 16:20:00|10145.6|10125.6|10156.8|10136.8|10161.8|10141.8|10143.1|10123.1|1416
1581351900000|2020-02-10 16:25:00|10158.1|10138.1|10125.6|10105.6|10158.1|10138.1|10125.6|10105.6|241
1581352200000|2020-02-10 16:30:00|10120.6|10100.6|10078.1|10058.1|10120.6|10100.6|10078.1|10058.1|326
1581352500000|2020-02-10 16:35:00|10077.5|10057.5|10085|10065|10098.1|10078.1|10077.5|10057.5|226
1581352800000|2020-02-10 16:40:00|10086.8|10066.8|10093.1|10073.1|10096.2|10076.2|10085|10065|198
1581353100000|2020-02-10 16:45:00|10096.8|10076.8|10103.1|10083.1|10103.1|10083.1|10096.8|10076.8|184
1581353400000|2020-02-10 16:50:00|10102.5|10082.5|10092.5|10072.5|10102.5|10082.5|10092.5|10072.5|161
1581353700000|2020-02-10 16:55:00|10095|10075|10111.9|10091.9|10111.9|10091.9|10089.4|10069.4|1274
1581354000000|2020-02-10 17:00:00|10112.5|10092.5|10121.9|10101.9|10134.4|10114.4|10111.3|10091.3|466
1581354300000|2020-02-10 17:05:00|10123.8|10103.8|10123.2|10103.2|10126.9|10106.9|10118.1|10098.1|182
1581354600000|2020-02-10 17:10:00|10126.3|10106.3|10130.7|10110.7|10141.3|10121.3|10126.3|10106.3|1109
1581354900000|2020-02-10 17:15:00|10128.2|10108.2|10149.4|10129.4|10150.7|10130.7|10128.2|10108.2|376
1581355200000|2020-02-10 17:20:00|10145.7|10125.7|10192|10172|10197.6|10177.6|10142.6|10122.6|2444
1581355500000|2020-02-10 17:25:00|10190.1|10170.1|10199.4|10179.4|10212|10192|10185.1|10165.1|2412
1581355800000|2020-02-10 17:30:00|10198.2|10178.2|10201.3|10181.3|10202|10182|10188.8|10168.8|79
1581356100000|2020-02-10 17:35:00|10199.5|10179.5|10183.8|10163.8|10199.5|10179.5|10180.7|10160.7|498
1581356400000|2020-02-10 17:40:00|10184.5|10164.5|10174.5|10154.5|10186.3|10166.3|10174.5|10154.5|309
1581356700000|2020-02-10 17:45:00|10173.8|10153.8|10163.8|10143.8|10173.8|10153.8|10159.5|10139.5|349
1581357000000|2020-02-10 17:50:00|10164.5|10144.5|10164.5|10144.5|10169.5|10149.5|10164.5|10144.5|204
1581357300000|2020-02-10 17:55:00|10168.2|10148.2|10168.2|10148.2|10168.2|10148.2|10168.2|10148.2|212
1581357600000|2020-02-10 18:00:00|10169.5|10149.5|10174.5|10154.5|10177|10157|10169.5|10149.5|143
1581357900000|2020-02-10 18:05:00|10173.9|10153.9|10179.5|10159.5|10179.5|10159.5|10169.5|10149.5|147
1581358200000|2020-02-10 18:10:00|10178.2|10158.2|10179.5|10159.5|10179.5|10159.5|10174.5|10154.5|156
1581358500000|2020-02-10 18:15:00|10177|10157|10178.9|10158.9|10179.5|10159.5|10174.5|10154.5|61
1581358800000|2020-02-10 18:20:00|10178.3|10158.3|10179.5|10159.5|10179.5|10159.5|10169.5|10149.5|213
1581359100000|2020-02-10 18:25:00|10178.9|10158.9|10191.4|10171.4|10191.4|10171.4|10174.5|10154.5|206
1581412500000|2020-02-11 09:15:00|10215.8|10195.8|10250.8|10230.8|10261.4|10241.4|10202.7|10182.7|241
1581412800000|2020-02-11 09:20:00|10252.7|10232.7|10252.7|10232.7|10268.9|10248.9|10250.2|10230.2|96
1581413100000|2020-02-11 09:25:00|10250.8|10230.8|10235.2|10215.2|10263.3|10243.3|10235.2|10215.2|129
1581413400000|2020-02-11 09:30:00|10235.8|10215.8|10235.8|10215.8|10244.6|10224.6|10235.8|10215.8|33
1581413700000|2020-02-11 09:35:00|10235.2|10215.2|10232.7|10212.7|10237.7|10217.7|10230.8|10210.8|40
1581414000000|2020-02-11 09:40:00|10234.6|10214.6|10231.5|10211.5|10244|10224|10231.5|10211.5|1266
1581414300000|2020-02-11 09:45:00|10234|10214|10233.4|10213.4|10234|10214|10227.1|10207.1|19
1581414600000|2020-02-11 09:50:00|10234|10214|10247.7|10227.7|10254|10234|10234|10214|37
1581414900000|2020-02-11 09:55:00|10245.9|10225.9|10254|10234|10254|10234|10245.2|10225.2|18
1581415200000|2020-02-11 10:00:00|10253.4|10233.4|10236.5|10216.5|10253.4|10233.4|10236.5|10216.5|59
1581415500000|2020-02-11 10:05:00|10235.9|10215.9|10236.5|10216.5|10238.4|10218.4|10235.9|10215.9|23
1581415800000|2020-02-11 10:10:00|10238.4|10218.4|10244|10224|10244|10224|10238.4|10218.4|16
1581416100000|2020-02-11 10:15:00|10244.7|10224.7|10253.4|10233.4|10259.1|10239.1|10244.7|10224.7|76
1581416400000|2020-02-11 10:20:00|10254.1|10234.1|10261.6|10241.6|10279.1|10259.1|10253.4|10233.4|179
1581416700000|2020-02-11 10:25:00|10262.8|10242.8|10207.8|10187.8|10266.6|10246.6|10206|10186|746
1581417000000|2020-02-11 10:30:00|10207.2|10187.2|10190.4|10170.4|10218.5|10198.5|10185.4|10165.4|214
1581417300000|2020-02-11 10:35:00|10192.2|10172.2|10202.9|10182.9|10206|10186|10190.4|10170.4|113
1581417600000|2020-02-11 10:40:00|10203.5|10183.5|10192.9|10172.9|10203.5|10183.5|10192.2|10172.2|108
1581417900000|2020-02-11 10:45:00|10192.3|10172.3|10194.8|10174.8|10195.4|10175.4|10189.8|10169.8|26
1581418200000|2020-02-11 10:50:00|10192.9|10172.9|10195.4|10175.4|10202.3|10182.3|10192.3|10172.3|74
1581418500000|2020-02-11 10:55:00|10194.8|10174.8|10207.3|10187.3|10207.3|10187.3|10192.9|10172.9|84
1581418800000|2020-02-11 11:00:00|10205.4|10185.4|10210.4|10190.4|10215.4|10195.4|10205.4|10185.4|162
1581419100000|2020-02-11 11:05:00|10212.3|10192.3|10222.3|10202.3|10227.3|10207.3|10207.3|10187.3|94
1581419400000|2020-02-11 11:10:00|10220.4|10200.4|10215.4|10195.4|10222.3|10202.3|10215.4|10195.4|57
1581419700000|2020-02-11 11:15:00|10217.3|10197.3|10217.3|10197.3|10217.9|10197.9|10214.2|10194.2|33
1581420000000|2020-02-11 11:20:00|10220.4|10200.4|10220.4|10200.4|10222.3|10202.3|10217.3|10197.3|56
1581420300000|2020-02-11 11:25:00|10222.3|10202.3|10222.9|10202.9|10222.9|10202.9|10216.7|10196.7|32
1581420600000|2020-02-11 11:30:00|10224.8|10204.8|10232.9|10212.9|10232.9|10212.9|10224.8|10204.8|1360
1581420900000|2020-02-11 11:35:00|10235.4|10215.4|10227.3|10207.3|10235.4|10215.4|10226.7|10206.7|134
1581421200000|2020-02-11 11:40:00|10225.4|10205.4|10238|10218|10244.8|10224.8|10223|10203|68
1581421500000|2020-02-11 11:45:00|10237.3|10217.3|10228|10208|10238|10218|10227.4|10207.4|47
1581421800000|2020-02-11 11:50:00|10229.9|10209.9|10223|10203|10230.5|10210.5|10219.9|10199.9|30
1581422100000|2020-02-11 11:55:00|10224.9|10204.9|10230.5|10210.5|10232.4|10212.4|10224.9|10204.9|40
1581422400000|2020-02-11 12:00:00|10232.4|10212.4|10232.4|10212.4|10233|10213|10227.4|10207.4|76
1581422700000|2020-02-11 12:05:00|10233|10213|10227.4|10207.4|10233|10213|10224.3|10204.3|53
1581423000000|2020-02-11 12:10:00|10228|10208|10220.5|10200.5|10228.6|10208.6|10217.4|10197.4|72
1581423300000|2020-02-11 12:15:00|10217.4|10197.4|10228|10208|10228|10208|10207.4|10187.4|145
1581423600000|2020-02-11 12:20:00|10227.4|10207.4|10240.5|10220.5|10242.4|10222.4|10224.9|10204.9|187
1581423900000|2020-02-11 12:25:00|10242.4|10222.4|10232.4|10212.4|10242.4|10222.4|10230.5|10210.5|89
1581424200000|2020-02-11 12:30:00|10230.5|10210.5|10229.9|10209.9|10235.5|10215.5|10229.3|10209.3|77
1581424500000|2020-02-11 12:35:00|10230.5|10210.5|10233|10213|10235.5|10215.5|10230.5|10210.5|101
1581424800000|2020-02-11 12:40:00|10232.4|10212.4|10233|10213|10233.7|10213.7|10230.5|10210.5|456
1581425100000|2020-02-11 12:45:00|10233.1|10213.1|10235.6|10215.6|10235.6|10215.6|10232.4|10212.4|62
1581425400000|2020-02-11 12:50:00|10237.4|10217.4|10248.1|10228.1|10253.7|10233.7|10235.6|10215.6|70
1581425700000|2020-02-11 12:55:00|10245.6|10225.6|10192.5|10172.5|10245.6|10225.6|10192.5|10172.5|210
1581426000000|2020-02-11 13:00:00|10190.6|10170.6|10178.1|10158.1|10193.7|10173.7|10178.1|10158.1|190
1581426300000|2020-02-11 13:05:00|10178.7|10158.7|10172.5|10152.5|10183.7|10163.7|10172.5|10152.5|113
1581426600000|2020-02-11 13:10:00|10173.1|10153.1|10152.5|10132.5|10178.1|10158.1|10152.5|10132.5|331
1581426900000|2020-02-11 13:15:00|10157.5|10137.5|10173.7|10153.7|10175.6|10155.6|10156.8|10136.8|287
1581427200000|2020-02-11 13:20:00|10173.1|10153.1|10121.2|10101.2|10175.6|10155.6|10120.6|10099.9|463
1581427500000|2020-02-11 13:25:00|10123.7|10103.7|10138.7|10118.7|10138.7|10118.7|10120.6|10100.6|324
1581427800000|2020-02-11 13:30:00|10143.7|10123.7|10176.2|10156.2|10178.7|10158.7|10126.2|10106.2|538
1581428100000|2020-02-11 13:35:00|10178.1|10158.1|10168.7|10148.7|10178.1|10158.1|10162.5|10142.5|302
1581428400000|2020-02-11 13:40:00|10168.1|10148.1|10148.1|10128.1|10168.1|10148.1|10143.1|10123.1|245
1581428700000|2020-02-11 13:45:00|10147.5|10127.5|10153.8|10133.8|10153.8|10133.8|10143.1|10123.1|192
1581429000000|2020-02-11 13:50:00|10153.1|10133.1|10140|10120|10156.3|10136.3|10138.2|10118.2|994
1581429300000|2020-02-11 13:55:00|10139.4|10119.4|10135.1|10115.1|10139.4|10119.4|10124.4|10104.4|192
1581429600000|2020-02-11 14:00:00|10135.7|10115.7|10127.6|10107.6|10136.3|10116.3|10125.1|10105.1|286
1581429900000|2020-02-11 14:05:00|10127|10107|10143.8|10123.8|10143.8|10123.8|10125.1|10105.1|654
1581430200000|2020-02-11 14:10:00|10143.2|10123.2|10175.7|10155.7|10178.8|10158.8|10142.6|10122.6|143
1581430500000|2020-02-11 14:15:00|10173.8|10153.8|10173.8|10153.8|10191.3|10171.3|10168.2|10148.2|351
1581430800000|2020-02-11 14:20:00|10175.7|10155.7|10188.2|10168.2|10191.3|10171.3|10175.1|10155.1|136
1581431100000|2020-02-11 14:25:00|10188.8|10168.8|10189.4|10169.4|10189.4|10169.4|10178.2|10158.2|222
1581431400000|2020-02-11 14:30:00|10188.8|10168.8|10180.1|10160.1|10189.4|10169.4|10170.1|10150.1|597
1581431700000|2020-02-11 14:35:00|10177.6|10157.6|10148.8|10128.8|10177.6|10157.6|10148.8|10128.8|254
1581432000000|2020-02-11 14:40:00|10148.2|10128.2|10128.8|10108.8|10148.2|10128.2|10126.9|10106.9|231
1581432300000|2020-02-11 14:45:00|10127.6|10107.6|10128.8|10108.8|10128.8|10108.8|10125.7|10105.7|164
1581432600000|2020-02-11 14:50:00|10126.3|10106.3|10132|10112|10132|10112|10123.8|10103.8|292
1581432900000|2020-02-11 14:55:00|10131.4|10111.4|10127.6|10107.6|10158.9|10138.9|10127.6|10107.6|1787
1581433200000|2020-02-11 15:00:00|10130.1|10110.1|10155.2|10135.2|10155.8|10135.8|10127.6|10107.6|1461
1581433500000|2020-02-11 15:05:00|10155.8|10135.8|10153.9|10133.9|10155.8|10135.8|10143.3|10123.3|154
1581433800000|2020-02-11 15:10:00|10154.5|10134.5|10148.9|10128.9|10164.5|10144.5|10148.9|10128.9|2077
1581434100000|2020-02-11 15:15:00|10153.3|10133.3|10158.9|10138.9|10163.9|10143.9|10153.3|10133.3|124
1581434400000|2020-02-11 15:20:00|10158.3|10138.3|10166.4|10146.4|10166.4|10146.4|10151.4|10131.4|160
1581434700000|2020-02-11 15:25:00|10168.9|10148.9|10174.5|10154.5|10175.1|10155.1|10167.7|10147.7|235
1581435000000|2020-02-11 15:30:00|10173.9|10153.9|10163.3|10143.3|10178.3|10158.3|10163.3|10143.3|119
1581435300000|2020-02-11 15:35:00|10163.9|10143.9|10170.2|10150.2|10180.8|10160.8|10163.9|10143.9|142
1581435600000|2020-02-11 15:40:00|10170.8|10150.8|10163.9|10143.9|10173.3|10153.3|10163.9|10143.9|230
1581435900000|2020-02-11 15:45:00|10163.3|10143.3|10172|10152|10172|10152|10158.9|10138.9|179
1581436200000|2020-02-11 15:50:00|10173.9|10153.9|10188.9|10168.9|10188.9|10168.9|10173.9|10153.9|176
1581436500000|2020-02-11 15:55:00|10193.9|10173.9|10213.3|10193.3|10215.8|10195.8|10193.9|10173.9|393
1581436800000|2020-02-11 16:00:00|10214|10194|10194|10174|10214|10194|10190.9|10170.9|208
1581437100000|2020-02-11 16:05:00|10193.4|10173.4|10179|10159|10193.4|10173.4|10176.5|10156.5|268
1581437400000|2020-02-11 16:10:00|10178.4|10158.4|10189|10169|10190.9|10170.9|10178.4|10158.4|172
1581437700000|2020-02-11 16:15:00|10191.5|10171.5|10219|10199|10229|10209|10189|10169|310
1581438000000|2020-02-11 16:20:00|10218.4|10198.4|10202.8|10182.8|10218.4|10198.4|10202.8|10182.8|154
1581438300000|2020-02-11 16:25:00|10202.2|10182.2|10204.6|10184.6|10204.6|10184.6|10194|10174|268
1581438600000|2020-02-11 16:30:00|10207.1|10187.1|10221.5|10201.5|10221.5|10201.5|10204.6|10184.6|295
1581438900000|2020-02-11 16:35:00|10224|10204|10207.8|10187.8|10224|10204|10206.6|10186.6|151
1581439200000|2020-02-11 16:40:00|10207.2|10187.2|10197.8|10177.8|10207.8|10187.8|10194|10174|183
1581439500000|2020-02-11 16:45:00|10194|10174|10233.4|10213.4|10233.4|10213.4|10194|10174|551
1581439800000|2020-02-11 16:50:00|10232.8|10212.8|10238.4|10218.4|10238.4|10218.4|10230.9|10210.9|109
1581440100000|2020-02-11 16:55:00|10237.8|10217.8|10246.5|10226.5|10251.5|10231.5|10230.3|10210.3|300
1581440400000|2020-02-11 17:00:00|10244.7|10224.7|10224.1|10204.1|10244.7|10224.7|10224.1|10204.1|231
1581440700000|2020-02-11 17:05:00|10225.9|10205.9|10226.6|10206.6|10227.2|10207.2|10216.6|10196.6|73
1581441000000|2020-02-11 17:10:00|10226|10206|10224.1|10204.1|10228.5|10208.5|10222.2|10202.2|144
1581441300000|2020-02-11 17:15:00|10222.9|10202.9|10218.5|10198.5|10224.1|10204.1|10218.5|10198.5|196
1581441600000|2020-02-11 17:20:00|10217.9|10197.9|10229.1|10209.1|10231|10211|10197.9|10177.9|1733
1581441900000|2020-02-11 17:25:00|10227.9|10207.9|10221.7|10201.7|10229.8|10209.8|10221.7|10201.7|2424
1581442200000|2020-02-11 17:30:00|10226.7|10206.7|10224.8|10204.8|10226.7|10206.7|10219.8|10199.8|170
1581442500000|2020-02-11 17:35:00|10225.4|10205.4|10219.8|10199.8|10225.4|10205.4|10219.8|10199.8|46
1581442800000|2020-02-11 17:40:00|10219.2|10199.2|10216.7|10196.7|10219.2|10199.2|10212.9|10192.9|71
1581443100000|2020-02-11 17:45:00|10214.8|10194.8|10222.3|10202.3|10222.9|10202.9|10212.3|10192.3|190
1581443400000|2020-02-11 17:50:00|10222.9|10202.9|10222.3|10202.3|10225.4|10205.4|10219.8|10199.8|80
1581443700000|2020-02-11 17:55:00|10221.7|10201.7|10221.7|10201.7|10222.9|10202.9|10217.9|10197.9|1558
1581444000000|2020-02-11 18:00:00|10220.5|10200.5|10226.7|10206.7|10226.7|10206.7|10216.7|10196.7|99
1581444300000|2020-02-11 18:05:00|10225.5|10205.5|10226.1|10206.1|10226.7|10206.7|10224.2|10204.2|101
1581444600000|2020-02-11 18:10:00|10226.7|10206.7|10233|10213|10233|10213|10223.6|10203.6|79
1581444900000|2020-02-11 18:15:00|10234.2|10214.2|10250.5|10230.5|10250.5|10230.5|10234.2|10214.2|420
1581445200000|2020-02-11 18:20:00|10248.6|10228.6|10243.7|10223.7|10248.6|10228.6|10241.1|10221.1|338
1581445500000|2020-02-11 18:25:00|10242.4|10222.4|10251.2|10231.2|10251.8|10231.8|10240.5|10220.5|308
1581498900000|2020-02-12 09:15:00|10287.6|10267.6|10332|10312|10344.5|10324.5|10287|10267|344
1581499200000|2020-02-12 09:20:00|10332.6|10312.6|10319.5|10299.5|10335.1|10315.1|10319.5|10299.5|93
1581499500000|2020-02-12 09:25:00|10318.9|10298.9|10322|10302|10322|10302|10317|10297|19
1581499800000|2020-02-12 09:30:00|10324.5|10304.5|10337.6|10317.6|10337.6|10317.6|10322.6|10302.6|149
1581500100000|2020-02-12 09:35:00|10339.5|10319.5|10359.5|10339.5|10362|10342|10339.5|10319.5|115
1581500400000|2020-02-12 09:40:00|10360.1|10340.1|10352|10332|10362|10342|10344.5|10324.5|67
1581500700000|2020-02-12 09:45:00|10352.6|10332.6|10367|10347|10367|10347|10352.6|10332.6|42
1581501000000|2020-02-12 09:50:00|10367.1|10347.1|10374.6|10354.6|10375.1|10355.1|10367.1|10347.1|102
1581501300000|2020-02-12 09:55:00|10374|10354|10387.7|10367.7|10387.7|10367.7|10372.6|10352.6|65
1581501600000|2020-02-12 10:00:00|10389.6|10369.6|10370.2|10350.2|10390.7|10370.7|10367.7|10347.7|136
1581501900000|2020-02-12 10:05:00|10370.7|10350.7|10365.2|10345.2|10372.7|10352.7|10337.1|10317.1|368
1581502200000|2020-02-12 10:10:00|10368.3|10348.3|10377.1|10357.1|10377.1|10357.1|10364.6|10344.6|136
1581502500000|2020-02-12 10:15:00|10379|10359|10384.6|10364.6|10392.1|10372.1|10379|10359|33
1581502800000|2020-02-12 10:20:00|10385.2|10365.2|10387.1|10367.1|10387.7|10367.7|10380.8|10360.8|94
1581503100000|2020-02-12 10:25:00|10386.5|10366.5|10387.7|10367.7|10390.2|10370.2|10382.7|10362.7|36
1581503400000|2020-02-12 10:30:00|10387.1|10367.1|10377.1|10357.1|10387.1|10367.1|10376.5|10356.5|47
1581503700000|2020-02-12 10:35:00|10377.7|10357.7|10382.7|10362.7|10382.7|10362.7|10372.1|10352.1|53
1581504000000|2020-02-12 10:40:00|10382.1|10362.1|10379.6|10359.6|10382.1|10362.1|10375.2|10355.2|30
1581504300000|2020-02-12 10:45:00|10380.2|10360.2|10385.2|10365.2|10385.2|10365.2|10380.2|10360.2|8
1581504600000|2020-02-12 10:50:00|10387.1|10367.1|10379.1|10359.1|10387.2|10367.2|10379.1|10359.1|1136
1581504900000|2020-02-12 10:55:00|10379.7|10359.7|10368.3|10348.3|10381.6|10361.6|10364.7|10344.7|1485
1581505200000|2020-02-12 11:00:00|10367.7|10347.7|10367.8|10347.8|10373.3|10353.3|10367.7|10347.7|18
1581505500000|2020-02-12 11:05:00|10368.3|10348.3|10377.8|10357.8|10380.3|10360.3|10367.2|10347.2|47
1581505800000|2020-02-12 11:10:00|10379.7|10359.7|10387.8|10367.8|10387.8|10367.8|10377.2|10357.2|23
1581506100000|2020-02-12 11:15:00|10387.2|10367.2|10385.3|10365.3|10387.8|10367.8|10377.2|10357.2|80
1581506400000|2020-02-12 11:20:00|10385.9|10365.9|10391.6|10371.6|10391.6|10371.6|10385.9|10365.9|18
1581506700000|2020-02-12 11:25:00|10392.2|10372.2|10393.4|10373.4|10399|10379|10392.2|10372.2|38
1581507000000|2020-02-12 11:30:00|10395.3|10375.3|10390.3|10370.3|10395.3|10375.3|10390.3|10370.3|10
1581507300000|2020-02-12 11:35:00|10385.9|10365.9|10383.4|10363.4|10387.8|10367.8|10383.4|10363.4|24
1581507600000|2020-02-12 11:40:00|10385.9|10365.9|10382.2|10362.2|10385.9|10365.9|10382.2|10362.2|8
1581507900000|2020-02-12 11:45:00|10383.4|10363.4|10383.4|10363.4|10387.2|10367.2|10383.4|10363.4|17
1581508200000|2020-02-12 11:50:00|10384|10364|10385.3|10365.3|10388.4|10368.4|10384|10364|16
1581508500000|2020-02-12 11:55:00|10383.4|10363.4|10380.9|10360.9|10383.4|10363.4|10380.9|10360.9|135
1581508800000|2020-02-12 12:00:00|10380.3|10360.3|10364.8|10344.8|10382.8|10362.8|10364.8|10344.8|25
1581509100000|2020-02-12 12:05:00|10366.7|10346.7|10370.9|10350.9|10372.9|10352.9|10365.4|10345.4|45
1581509400000|2020-02-12 12:10:00|10370.4|10350.4|10370.4|10350.4|10371.7|10351.7|10362.9|10342.9|37
1581509700000|2020-02-12 12:15:00|10369.8|10349.8|10352.9|10332.9|10369.8|10349.8|10349.8|10329.8|78
1581510000000|2020-02-12 12:20:00|10352.3|10332.3|10347.3|10327.3|10352.9|10332.9|10347.3|10327.3|21
1581510300000|2020-02-12 12:25:00|10345.4|10325.4|10325.4|10305.4|10347.9|10327.9|10325.4|10305.4|86
1581510600000|2020-02-12 12:30:00|10327.3|10307.3|10389.8|10369.8|10395.4|10375.4|10322.9|10302.9|348
1581510900000|2020-02-12 12:35:00|10387.9|10367.9|10341|10321|10391|10371|10339.8|10319.8|304
1581511200000|2020-02-12 12:40:00|10342.2|10322.2|10366|10346|10366|10346|10342.2|10322.2|28
1581511500000|2020-02-12 12:45:00|10365.4|10345.4|10367.3|10347.3|10367.3|10347.3|10355.4|10335.4|12
1581511800000|2020-02-12 12:50:00|10364.8|10344.8|10342.9|10322.9|10364.8|10344.8|10342.9|10322.9|28
1581512100000|2020-02-12 12:55:00|10343.5|10323.5|10322.9|10302.9|10346|10326|10322.9|10302.9|66
1581512400000|2020-02-12 13:00:00|10319.9|10299.9|10303.5|10283.5|10337.9|10317.9|10303.5|10283.5|78
1581512700000|2020-02-12 13:05:00|10302.9|10282.9|10298.5|10278.5|10303.5|10283.5|10296|10276|72
1581513000000|2020-02-12 13:10:00|10299.1|10279.1|10313|10293|10313.5|10293.5|10299.1|10279.1|44
1581513300000|2020-02-12 13:15:00|10312.4|10292.4|10321.8|10301.8|10328|10308|10303.5|10283.5|174
1581513600000|2020-02-12 13:20:00|10319.9|10299.9|10303.6|10283.6|10319.9|10299.9|10299.3|10279.3|122
1581513900000|2020-02-12 13:25:00|10304.1|10284.1|10325.5|10305.5|10325.5|10305.5|10301.1|10281.1|149
1581514200000|2020-02-12 13:30:00|10326.1|10306.1|10335.5|10315.5|10335.5|10315.5|10310.5|10290.5|174
1581514500000|2020-02-12 13:35:00|10334.9|10314.9|10311.1|10291.1|10334.9|10314.9|10271.8|10251.8|505
1581514800000|2020-02-12 13:40:00|10313|10293|10318|10298|10323.6|10303.6|10308.6|10288.6|141
1581515100000|2020-02-12 13:45:00|10318.6|10298.6|10323.6|10303.6|10323.6|10303.6|10312.4|10292.4|107
1581515400000|2020-02-12 13:50:00|10323|10303|10328.6|10308.6|10331.7|10311.7|10316.1|10296.1|151
1581515700000|2020-02-12 13:55:00|10326.1|10306.1|10321.7|10301.7|10326.1|10306.1|10311.7|10291.7|881
1581516000000|2020-02-12 14:00:00|10321.1|10301.1|10304.8|10284.8|10321.7|10301.7|10304.8|10284.8|95
1581516300000|2020-02-12 14:05:00|10306.7|10286.7|10339.8|10319.8|10342.3|10322.3|10303.6|10283.6|257
1581516600000|2020-02-12 14:10:00|10339.2|10319.2|10291.1|10271.1|10339.8|10319.8|10288.6|10268.6|399
1581516900000|2020-02-12 14:15:00|10289.2|10269.2|10289.2|10269.2|10294.8|10274.8|10286.7|10266.7|104
1581517200000|2020-02-12 14:20:00|10284.8|10264.8|10254.2|10234.2|10284.8|10264.8|10250.4|10230.4|218
1581517500000|2020-02-12 14:25:00|10254.8|10234.8|10287.3|10267.3|10287.3|10267.3|10252.3|10232.3|98
1581517800000|2020-02-12 14:30:00|10286.7|10266.7|10269.8|10249.8|10286.7|10266.7|10269.8|10249.8|77
1581518100000|2020-02-12 14:35:00|10265.4|10245.4|10259.3|10239.3|10265.4|10245.4|10258.7|10238.7|88
1581518400000|2020-02-12 14:40:00|10258.7|10238.7|10257.4|10237.4|10274.3|10254.3|10254.8|10234.8|152
1581518700000|2020-02-12 14:45:00|10256.8|10236.8|10246.8|10226.8|10259.3|10239.3|10244.3|10224.3|229
1581519000000|2020-02-12 14:50:00|10244.9|10224.9|10229.3|10209.3|10249.9|10229.9|10226.8|10206.8|185
1581519300000|2020-02-12 14:55:00|10234.3|10214.3|10226.8|10206.8|10234.3|10214.3|10219.9|10199.9|365
1581519600000|2020-02-12 15:00:00|10224.9|10204.9|10199.9|10179.9|10233|10213|10199.3|10179.3|213
1581519900000|2020-02-12 15:05:00|10199.3|10179.3|10214.9|10194.9|10219.9|10199.9|10193.7|10173.7|200
1581520200000|2020-02-12 15:10:00|10215.5|10195.5|10219.9|10199.9|10237.4|10217.4|10184.3|10164.3|481
1581520500000|2020-02-12 15:15:00|10219.3|10199.3|10209.3|10189.3|10219.3|10199.3|10199.3|10179.3|141
1581520800000|2020-02-12 15:20:00|10208.7|10188.7|10209.3|10189.3|10211.8|10191.8|10204.3|10184.3|203
1581521100000|2020-02-12 15:25:00|10207.4|10187.4|10222.4|10202.4|10224.9|10204.9|10204.9|10184.9|1832
1581521400000|2020-02-12 15:30:00|10223|10203|10214.9|10194.9|10234.9|10214.9|10214.9|10194.9|184
1581521700000|2020-02-12 15:35:00|10214.4|10194.4|10206.9|10186.9|10216.9|10196.9|10206.9|10186.9|63
1581522000000|2020-02-12 15:40:00|10204.9|10184.9|10204.9|10184.9|10207.4|10187.4|10201.9|10181.9|137
1581522300000|2020-02-12 15:45:00|10201.9|10181.9|10221.1|10201.1|10221.1|10201.1|10195.5|10175.5|178
1581522600000|2020-02-12 15:50:00|10225|10205|10239.4|10219.4|10256.9|10236.9|10225|10205|510
1581522900000|2020-02-12 15:55:00|10238.8|10218.8|10210|10190|10238.8|10218.8|10210|10190|111
1581523200000|2020-02-12 16:00:00|10211.9|10191.9|10240|10220|10260.6|10240.6|10211.9|10191.9|337
1581523500000|2020-02-12 16:05:00|10241.9|10221.9|10210|10190|10246.9|10226.9|10210|10190|195
1581523800000|2020-02-12 16:10:00|10208.8|10188.8|10195|10175|10209.4|10189.4|10187.5|10167.5|235
1581524100000|2020-02-12 16:15:00|10190|10170|10200|10180|10200.6|10180.6|10185|10165|1136
1581524400000|2020-02-12 16:20:00|10201.2|10181.2|10205.6|10185.6|10208.1|10188.1|10200|10180|382
1581524700000|2020-02-12 16:25:00|10205|10185|10190.6|10170.6|10205.6|10185.6|10185|10165|281
1581525000000|2020-02-12 16:30:00|10191.2|10171.2|10180.6|10160.6|10191.2|10171.2|10170.6|10150.6|321
1581525300000|2020-02-12 16:35:00|10182.5|10162.5|10180|10160|10190|10170|10180|10160|1871
1581525600000|2020-02-12 16:40:00|10180.6|10160.6|10174.5|10154.5|10180.6|10160.6|10172|10152|1369
1581525900000|2020-02-12 16:45:00|10175|10155|10175|10155|10175|10155|10170|10150|107
1581526200000|2020-02-12 16:50:00|10180|10160|10188.9|10168.9|10194.5|10174.5|10180|10160|482
1581526500000|2020-02-12 16:55:00|10189.5|10169.5|10202.6|10182.6|10207|10187|10189.5|10169.5|146
1581526800000|2020-02-12 17:00:00|10204.5|10184.5|10208.9|10188.9|10210.1|10190.1|10204.5|10184.5|94
1581527100000|2020-02-12 17:05:00|10209.5|10189.5|10198.2|10178.2|10209.5|10189.5|10198.2|10178.2|61
1581527400000|2020-02-12 17:10:00|10200.1|10180.1|10210.1|10190.1|10222|10202|10195.7|10175.7|103
1581527700000|2020-02-12 17:15:00|10210.7|10190.7|10250.1|10230.1|10250.1|10230.1|10210.7|10190.7|592
1581528000000|2020-02-12 17:20:00|10252.6|10232.6|10233.9|10213.9|10262.6|10242.6|10232.6|10212.6|2602
1581528300000|2020-02-12 17:25:00|10233.4|10213.4|10220.9|10200.9|10233.9|10213.9|10215.9|10195.9|756
1581528600000|2020-02-12 17:30:00|10221.5|10201.5|10223.4|10203.4|10228.4|10208.4|10215.9|10195.9|157
1581528900000|2020-02-12 17:35:00|10224|10204|10228.4|10208.4|10229|10209|10219|10199|147
1581529200000|2020-02-12 17:40:00|10229|10209|10235.9|10215.9|10235.9|10215.9|10225.9|10205.9|101
1581529500000|2020-02-12 17:45:00|10237.8|10217.8|10234|10214|10239.6|10219.6|10234|10214|74
1581529800000|2020-02-12 17:50:00|10235.9|10215.9|10239|10219|10239|10219|10233.4|10213.4|67
1581530100000|2020-02-12 17:55:00|10239.6|10219.6|10239|10219|10240.9|10220.9|10234|10214|154
1581530400000|2020-02-12 18:00:00|10238.4|10218.4|10229|10209|10239|10219|10229|10209|72
1581530700000|2020-02-12 18:05:00|10231.5|10211.5|10229|10209|10234|10214|10228.4|10208.4|80
1581531000000|2020-02-12 18:10:00|10230.9|10210.9|10229|10209|10231.5|10211.5|10229|10209|43
1581531300000|2020-02-12 18:15:00|10231.5|10211.5|10224|10204|10231.5|10211.5|10219|10199|79
1581531600000|2020-02-12 18:20:00|10223.5|10203.5|10234|10214|10234|10214|10216.5|10196.5|280
1581531900000|2020-02-12 18:25:00|10237.1|10217.1|10242.9|10222.9|10244|10224|10234|10214|2066
1581585300000|2020-02-13 09:15:00|10221.3|10201.3|10238.8|10218.8|10238.8|10218.8|10196.3|10166.3|195
1581585600000|2020-02-13 09:20:00|10241.8|10221.8|10291.3|10271.3|10291.3|10271.3|10236.8|10216.8|60
1581585900000|2020-02-13 09:25:00|10293.8|10273.8|10278.8|10258.8|10294.3|10274.3|10268.8|10248.8|21
1581586200000|2020-02-13 09:30:00|10279.4|10259.4|10276.9|10256.9|10281.3|10261.3|10273.8|10253.8|10
1581586500000|2020-02-13 09:35:00|10278.8|10258.8|10290.8|10270.8|10290.8|10270.8|10274.4|10254.4|25
1581586800000|2020-02-13 09:40:00|10288.8|10268.8|10286.3|10266.3|10288.8|10268.8|10283.8|10263.8|7
1581587100000|2020-02-13 09:45:00|10286.9|10266.9|10280.8|10260.8|10286.9|10266.9|10278.3|10258.3|18
1581587400000|2020-02-13 09:50:00|10281.3|10261.3|10289.4|10269.4|10289.4|10269.4|10280.8|10260.8|12
1581587700000|2020-02-13 09:55:00|10288.8|10268.8|10295.8|10275.8|10298.8|10278.8|10288.8|10268.8|15
1581588000000|2020-02-13 10:00:00|10291.3|10271.3|10288.3|10268.3|10291.9|10271.9|10288.3|10268.3|4
1581588300000|2020-02-13 10:05:00|10287.7|10267.7|10280.8|10260.8|10287.7|10267.7|10276.4|10256.4|6
1581588600000|2020-02-13 10:10:00|10278.9|10258.9|10278.9|10258.9|10284.4|10264.4|10278.3|10258.3|48
1581588900000|2020-02-13 10:15:00|10278.3|10258.3|10273.9|10253.9|10278.9|10258.9|10265|10245|41
1581589200000|2020-02-13 10:20:00|10274.4|10254.4|10274.4|10254.4|10278.9|10258.9|10271.4|10251.4|93
1581589500000|2020-02-13 10:25:00|10276.4|10256.4|10278.9|10258.9|10278.9|10258.9|10276.4|10256.4|11
1581589800000|2020-02-13 10:30:00|10280|10260|10284.5|10264.5|10288.9|10268.9|10280|10260|832
1581590100000|2020-02-13 10:35:00|10283.9|10263.9|10289.5|10269.5|10289.5|10269.5|10283.9|10263.9|71
1581590400000|2020-02-13 10:40:00|10290|10270|10284.5|10264.5|10294.5|10274.5|10283.9|10263.9|71
1581590700000|2020-02-13 10:45:00|10283.9|10263.9|10288.4|10268.4|10291.4|10271.4|10283.4|10263.4|46
1581591000000|2020-02-13 10:50:00|10287.8|10267.8|10283.9|10263.9|10288.4|10268.4|10281.4|10261.4|14
1581591300000|2020-02-13 10:55:00|10283.4|10263.4|10282|10262|10295.9|10275.9|10275.9|10255.9|157
1581591600000|2020-02-13 11:00:00|10283.9|10263.9|10269.5|10249.5|10285.9|10265.9|10268.4|10248.4|41
1581591900000|2020-02-13 11:05:00|10271.5|10251.5|10269|10249|10274|10254|10264|10244|20
1581592200000|2020-02-13 11:10:00|10269.5|10249.5|10274|10254|10274|10254|10269.5|10249.5|3
1581592500000|2020-02-13 11:15:00|10271.5|10251.5|10284.5|10264.5|10288.4|10268.4|10268.4|10248.4|177
1581592800000|2020-02-13 11:20:00|10284|10264|10284|10264|10288.4|10268.4|10283.4|10263.4|3
1581593100000|2020-02-13 11:25:00|10286.5|10266.5|10283.4|10263.4|10286.5|10266.5|10283.4|10263.4|8
1581593400000|2020-02-13 11:30:00|10284|10264|10288.4|10268.4|10288.4|10268.4|10283.4|10263.4|14
1581593700000|2020-02-13 11:35:00|10289|10269|10291.5|10271.5|10295.9|10275.9|10288.4|10268.4|47
1581594000000|2020-02-13 11:40:00|10292.1|10272.1|10291.5|10271.5|10294.6|10274.6|10291.5|10271.5|16
1581594300000|2020-02-13 11:45:00|10292.6|10272.6|10301.5|10281.5|10304.6|10284.6|10292.6|10272.6|2059
1581594600000|2020-02-13 11:50:00|10303.5|10283.5|10299.6|10279.6|10304.6|10284.6|10295.7|10275.7|141
1581594900000|2020-02-13 11:55:00|10303.5|10283.5|10297.9|10277.9|10306|10286|10297.9|10277.9|122
1581595200000|2020-02-13 12:00:00|10298.5|10278.5|10288.5|10268.5|10298.5|10278.5|10286.5|10266.5|43
1581595500000|2020-02-13 12:05:00|10286|10266|10278.5|10258.5|10288.5|10268.5|10274.1|10254.1|95
1581595800000|2020-02-13 12:10:00|10281|10261|10281.6|10261.6|10284.1|10264.1|10278.5|10258.5|173
1581596100000|2020-02-13 12:15:00|10279.1|10259.1|10279.1|10259.1|10284.6|10264.6|10278.5|10258.5|91
1581596400000|2020-02-13 12:20:00|10279.6|10259.6|10279.6|10259.6|10281.6|10261.6|10278.5|10258.5|14
1581596700000|2020-02-13 12:25:00|10281.6|10261.6|10279.1|10259.1|10282.1|10262.1|10279.1|10259.1|12
1581597000000|2020-02-13 12:30:00|10279.6|10259.6|10299.1|10279.1|10299.7|10279.7|10279.1|10259.1|29
1581597300000|2020-02-13 12:35:00|10298.5|10278.5|10304.1|10284.1|10304.7|10284.7|10296|10276|30
1581597600000|2020-02-13 12:40:00|10303.6|10283.6|10311.6|10291.6|10329.1|10309.1|10303.6|10283.6|65
1581597900000|2020-02-13 12:45:00|10311.1|10291.1|10306.6|10286.6|10311.1|10291.1|10254.7|10234.7|384
1581598200000|2020-02-13 12:50:00|10304.1|10284.1|10284.1|10264.1|10309.1|10289.1|10279.1|10259.1|125
1581598500000|2020-02-13 12:55:00|10284.7|10264.7|10289.1|10269.1|10294.1|10274.1|10284.1|10264.1|20
1581598800000|2020-02-13 13:00:00|10288.6|10268.6|10304.1|10284.1|10311.6|10291.6|10251.6|10231.6|132
1581599100000|2020-02-13 13:05:00|10303.6|10283.6|10339.2|10319.2|10342.2|10322.2|10299.7|10279.7|121
1581599400000|2020-02-13 13:10:00|10336.7|10316.7|10364.2|10344.2|10366.7|10346.7|10336.7|10316.7|74
1581599700000|2020-02-13 13:15:00|10366.1|10346.1|10439.2|10419.2|10441.7|10421.7|10361.7|10341.7|500
1581600000000|2020-02-13 13:20:00|10443.6|10423.6|10443.6|10423.6|10458.1|10438.1|10434.2|10414.2|198
1581600300000|2020-02-13 13:25:00|10444.2|10424.2|10484.2|10464.2|10493.1|10473.1|10443.6|10423.6|472
1581600600000|2020-02-13 13:30:00|10486.1|10466.1|10424.8|10404.8|10486.1|10466.1|10424.8|10404.8|392
1581600900000|2020-02-13 13:35:00|10424.2|10404.2|10429.2|10409.2|10438.6|10418.6|10419.8|10399.8|160
1581601200000|2020-02-13 13:40:00|10429.8|10409.8|10421.7|10401.7|10429.8|10409.8|10418.7|10398.7|132
1581601500000|2020-02-13 13:45:00|10419.2|10399.2|10354.2|10334.2|10421.7|10401.7|10351.7|10331.7|388
1581601800000|2020-02-13 13:50:00|10352.3|10332.3|10377.3|10357.3|10377.3|10357.3|10344.8|10324.8|218
1581602100000|2020-02-13 13:55:00|10379.2|10359.2|10366.7|10346.7|10384.2|10364.2|10334.2|10314.2|229
1581602400000|2020-02-13 14:00:00|10366.2|10346.2|10344.2|10324.2|10397.3|10377.3|10344.2|10324.2|264
1581602700000|2020-02-13 14:05:00|10339.2|10319.2|10359.8|10339.8|10359.8|10339.8|10337.3|10317.3|62
1581603000000|2020-02-13 14:10:00|10359.3|10339.3|10359.3|10339.3|10364.8|10344.8|10334.8|10314.8|6634
1581603300000|2020-02-13 14:15:00|10361.2|10341.2|10347.3|10327.3|10364.3|10344.3|10339.8|10319.8|206
1581603600000|2020-02-13 14:20:00|10349.3|10329.3|10351.8|10331.8|10356.8|10336.8|10334.3|10314.3|194
1581603900000|2020-02-13 14:25:00|10349.8|10329.8|10372.3|10352.3|10374.3|10354.3|10342.3|10322.3|275
1581604200000|2020-02-13 14:30:00|10374.3|10354.3|10377.3|10357.3|10392.3|10372.3|10374.3|10354.3|338
1581604500000|2020-02-13 14:35:00|10374.8|10354.8|10376.8|10356.8|10383.7|10363.7|10345.4|10325.4|749
1581604800000|2020-02-13 14:40:00|10374.9|10354.9|10384.9|10364.9|10385.4|10365.4|10374.3|10354.3|281
1581605100000|2020-02-13 14:45:00|10385.4|10365.4|10389.3|10369.3|10408.8|10388.8|10374.3|10354.3|590
1581605400000|2020-02-13 14:50:00|10388.8|10368.8|10404.3|10384.3|10404.3|10384.3|10386.3|10366.3|456
1581605700000|2020-02-13 14:55:00|10403.8|10383.8|10408.8|10388.8|10411.3|10391.3|10393.8|10373.8|939
1581606000000|2020-02-13 15:00:00|10413.8|10393.8|10399.3|10379.3|10414.3|10394.3|10399.3|10379.3|303
1581606300000|2020-02-13 15:05:00|10398.8|10378.8|10391.3|10371.3|10398.8|10378.8|10389.3|10369.3|172
1581606600000|2020-02-13 15:10:00|10391.9|10371.9|10389.4|10369.4|10405.2|10385.2|10389.4|10369.4|107
1581606900000|2020-02-13 15:15:00|10393.8|10373.8|10398.8|10378.8|10399.4|10379.4|10393.8|10373.8|636
1581607200000|2020-02-13 15:20:00|10396.9|10376.9|10406.3|10386.3|10415.2|10395.2|10393.8|10373.8|338
1581607500000|2020-02-13 15:25:00|10404.4|10384.4|10409.4|10389.4|10414.4|10394.4|10391.9|10371.9|250
1581607800000|2020-02-13 15:30:00|10405.5|10385.5|10408.8|10388.8|10409.4|10389.4|10398.8|10378.8|220
1581608100000|2020-02-13 15:35:00|10409.4|10389.4|10423.8|10403.8|10423.8|10403.8|10408.8|10388.8|131
1581608400000|2020-02-13 15:40:00|10418.8|10398.8|10433.9|10413.9|10444.4|10424.4|10418.8|10398.8|402
1581608700000|2020-02-13 15:45:00|10434.4|10414.4|10463.9|10443.9|10463.9|10443.9|10431.9|10411.9|265
1581609000000|2020-02-13 15:50:00|10464.4|10444.4|10464.4|10444.4|10468.9|10448.9|10459.4|10439.4|257
1581609300000|2020-02-13 15:55:00|10463.9|10443.9|10476.4|10456.4|10476.4|10456.4|10458.9|10438.9|478
1581609600000|2020-02-13 16:00:00|10473.9|10453.9|10493.3|10473.3|10493.3|10473.3|10470|10450|270
1581609900000|2020-02-13 16:05:00|10491.4|10471.4|10554.5|10534.5|10556.4|10536.4|10491.4|10471.4|556
1581610200000|2020-02-13 16:10:00|10556.4|10536.4|10538.4|10518.4|10558.9|10538.9|10506.4|10486.4|841
1581610500000|2020-02-13 16:15:00|10538.9|10518.9|10504.5|10484.5|10559.5|10539.5|10501.4|10481.4|606
1581610800000|2020-02-13 16:20:00|10500.6|10480.6|10500.9|10480.9|10508.4|10488.4|10494.5|10474.5|282
1581611100000|2020-02-13 16:25:00|10502|10482|10545|10525|10545|10525|10502|10482|500
1581611400000|2020-02-13 16:30:00|10545.6|10525.6|10573.4|10553.4|10578.4|10558.4|10533.9|10513.9|2238
1581611700000|2020-02-13 16:35:00|10573.9|10553.9|10603.4|10583.4|10610.3|10590.3|10573.9|10553.9|514
1581612000000|2020-02-13 16:40:00|10605.3|10585.3|10613.4|10593.4|10627.9|10607.9|10603.4|10583.4|399
1581612300000|2020-02-13 16:45:00|10615.4|10595.4|10638.4|10618.4|10638.4|10618.4|10613.4|10593.4|379
1581612600000|2020-02-13 16:50:00|10639|10619|10618.4|10598.4|10643.4|10623.4|10614|10594|1915
1581612900000|2020-02-13 16:55:00|10619|10599|10618.4|10598.4|10632.3|10612.3|10608.4|10588.4|153
1581613200000|2020-02-13 17:00:00|10619|10599|10614.8|10594.8|10620.9|10600.9|10598.4|10578.4|183
1581613500000|2020-02-13 17:05:00|10615.4|10595.4|10603.4|10583.4|10615.4|10595.4|10599|10579|490
1581613800000|2020-02-13 17:10:00|10602.9|10582.9|10596|10576|10602.9|10582.9|10587.4|10567.4|282
1581614100000|2020-02-13 17:15:00|10598.5|10578.5|10608.5|10588.5|10621|10601|10597.9|10577.9|321
1581614400000|2020-02-13 17:20:00|10610.4|10590.4|10639.9|10619.9|10641|10621|10602.9|10582.9|1611
1581614700000|2020-02-13 17:25:00|10637.9|10617.9|10628.5|10608.5|10639.9|10619.9|10621|10601|655
1581615000000|2020-02-13 17:30:00|10627.9|10607.9|10609|10589|10633.5|10613.5|10609|10589|213
1581615300000|2020-02-13 17:35:00|10612.9|10592.9|10606|10586|10614|10594|10599|10579|159
1581615600000|2020-02-13 17:40:00|10606.5|10586.5|10604.1|10584.1|10610.4|10590.4|10604|10584|79
1581615900000|2020-02-13 17:45:00|10603|10583|10614.1|10594.1|10618.5|10598.5|10598|10578|229
1581616200000|2020-02-13 17:50:00|10616|10596|10613.5|10593.5|10618.5|10598.5|10613|10593|95
1581616500000|2020-02-13 17:55:00|10613|10593|10609.1|10589.1|10613.5|10593.5|10608.5|10588.5|68
1581616800000|2020-02-13 18:00:00|10608.5|10588.5|10606|10586|10609.1|10589.1|10603|10583|113
1581617100000|2020-02-13 18:05:00|10605.5|10585.5|10604.1|10584.1|10611.6|10591.6|10603|10583|86
1581617400000|2020-02-13 18:10:00|10603.5|10583.5|10589.1|10569.1|10603.5|10583.5|10584.1|10564.1|110
1581617700000|2020-02-13 18:15:00|10588.6|10568.6|10599.1|10579.1|10601.1|10581.1|10588.6|10568.6|120
1581618000000|2020-02-13 18:20:00|10598.6|10578.6|10591.1|10571.1|10599.1|10579.1|10578.6|10558.6|171
1581618300000|2020-02-13 18:25:00|10592.2|10572.2|10593|10573|10599.1|10579.1|10590.2|10570.2|206
1581671700000|2020-02-14 09:15:00|10590.1|10570.1|10574.5|10554.5|10602|10582|10570.1|10550.1|139
1581672000000|2020-02-14 09:20:00|10575.1|10555.1|10575.1|10555.1|10589.5|10569.5|10575.1|10555.1|85
1581672300000|2020-02-14 09:25:00|10574.6|10554.6|10565.6|10545.6|10575.1|10555.1|10565.6|10545.6|65
1581672600000|2020-02-14 09:30:00|10567.6|10547.6|10570.6|10550.6|10570.6|10550.6|10565.6|10545.6|73
1581672900000|2020-02-14 09:35:00|10570.1|10550.1|10550.6|10530.6|10570.6|10550.6|10550.6|10530.6|69
1581673200000|2020-02-14 09:40:00|10552.6|10532.6|10567.1|10547.1|10572.6|10552.6|10550.6|10530.6|78
1581673500000|2020-02-14 09:45:00|10565.1|10545.1|10570.1|10550.1|10570.1|10550.1|10564.6|10544.6|57
1581673800000|2020-02-14 09:50:00|10571.2|10551.2|10572.6|10552.6|10580.1|10560.1|10570.1|10550.1|62
1581674100000|2020-02-14 09:55:00|10573.2|10553.2|10595.1|10575.1|10597.1|10577.1|10573.2|10553.2|100
1581674400000|2020-02-14 10:00:00|10593.2|10573.2|10575.7|10555.7|10595.1|10575.1|10572.6|10552.6|73
1581674700000|2020-02-14 10:05:00|10575.2|10555.2|10573.2|10553.2|10575.7|10555.7|10567.1|10547.1|139
1581675000000|2020-02-14 10:10:00|10573.7|10553.7|10580.7|10560.7|10580.7|10560.7|10573.2|10553.2|53
1581675300000|2020-02-14 10:15:00|10580.2|10560.2|10580.2|10560.2|10585.2|10565.2|10580.2|10560.2|213
1581675600000|2020-02-14 10:20:00|10585.2|10565.2|10585.7|10565.7|10586.2|10566.2|10580.7|10560.7|282
1581675900000|2020-02-14 10:25:00|10589.7|10569.7|10600.7|10580.7|10600.7|10580.7|10588.2|10568.2|197
1581676200000|2020-02-14 10:30:00|10600.2|10580.2|10620.7|10600.7|10622.7|10602.7|10596.6|10576.6|113
1581676500000|2020-02-14 10:35:00|10620.2|10600.2|10643.2|10623.2|10643.2|10623.2|10615.2|10595.2|166
1581676800000|2020-02-14 10:40:00|10645.2|10625.2|10649.7|10629.7|10650.2|10630.2|10644.7|10624.7|72
1581677100000|2020-02-14 10:45:00|10650.2|10630.2|10639.7|10619.7|10650.8|10630.8|10639.7|10619.7|55
1581677400000|2020-02-14 10:50:00|10640.2|10620.2|10620.2|10600.2|10642.2|10622.2|10615.2|10595.2|111
1581677700000|2020-02-14 10:55:00|10619.7|10599.7|10612.7|10592.7|10620.2|10600.2|10610.8|10590.8|61
1581678000000|2020-02-14 11:00:00|10611.7|10591.7|10602.8|10582.8|10612.7|10592.7|10602.8|10582.8|75
1581678300000|2020-02-14 11:05:00|10602.2|10582.2|10595.3|10575.3|10602.2|10582.2|10594.7|10574.7|52
1581678600000|2020-02-14 11:10:00|10594.7|10574.7|10590.8|10570.8|10595.3|10575.3|10590.3|10570.3|32
1581678900000|2020-02-14 11:15:00|10590.3|10570.3|10599.7|10579.7|10602.8|10582.8|10590.3|10570.3|74
1581679200000|2020-02-14 11:20:00|10599.2|10579.2|10605.3|10585.3|10610.3|10590.3|10595.8|10575.8|40
1581679500000|2020-02-14 11:25:00|10605.8|10585.8|10604.8|10584.8|10609.8|10589.8|10604.8|10584.8|54
1581679800000|2020-02-14 11:30:00|10605.3|10585.3|10595.8|10575.8|10605.3|10585.3|10595.8|10575.8|41
1581680100000|2020-02-14 11:35:00|10595.3|10575.3|10592.3|10572.3|10595.3|10575.3|10591.7|10571.7|15
1581680400000|2020-02-14 11:40:00|10589.3|10569.3|10590.3|10570.3|10594.8|10574.8|10576.9|10556.9|164
1581680700000|2020-02-14 11:45:00|10590.8|10570.8|10592.3|10572.3|10595.9|10575.9|10590.3|10570.3|52
1581681000000|2020-02-14 11:50:00|10592.8|10572.8|10588.4|10568.4|10595.3|10575.3|10587.8|10567.8|47
1581681300000|2020-02-14 11:55:00|10590.3|10570.3|10585.3|10565.3|10590.3|10570.3|10583.4|10563.4|36
1581681600000|2020-02-14 12:00:00|10585.9|10565.9|10623.4|10603.4|10623.4|10603.4|10585.9|10565.9|74
1581681900000|2020-02-14 12:05:00|10623.9|10603.9|10687.3|10667.3|10687.3|10667.3|10623.9|10603.9|195
1581682200000|2020-02-14 12:10:00|10688.4|10668.4|10689.8|10669.8|10707.9|10687.9|10687.9|10667.9|378
1581682500000|2020-02-14 12:15:00|10690.4|10670.4|10675.4|10655.4|10690.4|10670.4|10672.9|10652.9|79
1581682800000|2020-02-14 12:20:00|10677.3|10657.3|10677.4|10657.4|10677.4|10657.4|10667.9|10647.9|54
1581683100000|2020-02-14 12:25:00|10677.9|10657.9|10709.9|10689.9|10709.9|10689.9|10677.9|10657.9|96
1581683400000|2020-02-14 12:30:00|10707.4|10687.4|10714.3|10694.3|10717.4|10697.4|10698.4|10678.4|169
1581683700000|2020-02-14 12:35:00|10712.4|10692.4|10722.4|10702.4|10739.9|10719.9|10712.4|10692.4|197
1581684000000|2020-02-14 12:40:00|10720.4|10700.4|10708.4|10688.4|10720.4|10700.4|10705.9|10685.9|226
1581684300000|2020-02-14 12:45:00|10707.9|10687.9|10721.5|10701.5|10721.5|10701.5|10705.9|10685.9|78
1581684600000|2020-02-14 12:50:00|10725.4|10705.4|10737.4|10717.4|10737.4|10717.4|10725.4|10705.4|133
1581684900000|2020-02-14 12:55:00|10739.4|10719.4|10741|10721|10760.4|10740.4|10736|10716|419
1581685200000|2020-02-14 13:00:00|10740.4|10720.4|10775.5|10755.5|10775.5|10755.5|10736|10716|309
1581685500000|2020-02-14 13:05:00|10773.5|10753.5|10779.9|10759.9|10779.9|10759.9|10763.5|10743.5|172
1581685800000|2020-02-14 13:10:00|10781.9|10761.9|10796|10776|10796|10776|10779.9|10759.9|234
1581686100000|2020-02-14 13:15:00|10796.5|10776.5|10797.5|10777.5|10800.5|10780.5|10776|10756|224
1581686400000|2020-02-14 13:20:00|10799.4|10779.4|10805.5|10785.5|10820|10800|10789|10769|388
1581686700000|2020-02-14 13:25:00|10803|10783|10825.5|10805.5|10830.5|10810.5|10803|10783|167
1581687000000|2020-02-14 13:30:00|10828.5|10808.5|10840.5|10820.5|10848|10828|10828.5|10808.5|235
1581687300000|2020-02-14 13:35:00|10842.5|10822.5|10922|10902|10922|10902|10842.5|10822.5|762
1581687600000|2020-02-14 13:40:00|10923.9|10903.9|10914.5|10894.5|10936|10916|10914.5|10894.5|728
1581687900000|2020-02-14 13:45:00|10908.5|10888.5|10890.5|10870.5|10920.5|10900.5|10887.5|10867.5|428
1581688200000|2020-02-14 13:50:00|10895|10875|10915|10895|10915|10895|10880.5|10860.5|499
1581688500000|2020-02-14 13:55:00|10920|10900|10935|10915|10940|10920|10916.1|10896.1|380
1581688800000|2020-02-14 14:00:00|10934.5|10914.5|10950.6|10930.6|10953.1|10933.1|10922.5|10902.5|585
1581689100000|2020-02-14 14:05:00|10955|10935|10977.5|10957.5|10979.5|10959.5|10950|10930|645
1581689400000|2020-02-14 14:10:00|10978.1|10958.1|10995.6|10975.6|10997.5|10977.5|10975.6|10955.6|416
1581689700000|2020-02-14 14:15:00|10996.1|10976.1|11051.1|11031.1|11053.1|11033.1|10996.1|10976.1|593
1581690000000|2020-02-14 14:20:00|11050.6|11030.6|11055.6|11035.6|11060.1|11040.1|11035.6|11015.6|1013
1581690300000|2020-02-14 14:25:00|11053.6|11033.6|11050.6|11030.6|11060.1|11040.1|11030.1|11010.1|453
1581690600000|2020-02-14 14:30:00|11051.1|11031.1|11095.1|11075.1|11095.1|11075.1|11050.6|11030.6|568
1581690900000|2020-02-14 14:35:00|11101.5|11081.5|11070.1|11050.1|11109.6|11089.6|11065.6|11045.6|962
1581691200000|2020-02-14 14:40:00|11068.1|11048.1|11060.6|11040.6|11092.6|11072.6|11060.6|11040.6|683
1581691500000|2020-02-14 14:45:00|11060.1|11040.1|11023.1|11003.1|11067.6|11047.6|11018.7|10998.7|564
1581691800000|2020-02-14 14:50:00|11022.6|11002.6|11070.1|11050.1|11070.6|11050.6|11018.1|10998.1|348
1581692100000|2020-02-14 14:55:00|11070.6|11050.6|11075.6|11055.6|11090.6|11070.6|11070.1|11050.1|260
1581692400000|2020-02-14 15:00:00|11077.6|11057.6|11100.1|11080.1|11105.1|11085.1|11075.1|11055.1|352
1581692700000|2020-02-14 15:05:00|11095.1|11075.1|11091.2|11071.2|11095.1|11075.1|11080.7|11060.7|393
1581693000000|2020-02-14 15:10:00|11090.1|11070.1|11080.1|11060.1|11090.1|11070.1|11077.6|11057.6|219
1581693300000|2020-02-14 15:15:00|11079.6|11059.6|11090.2|11070.2|11102.7|11082.7|11079.6|11059.6|234
1581693600000|2020-02-14 15:20:00|11090.7|11070.7|11063.7|11043.7|11097.7|11077.7|11061.2|11041.2|237
1581693900000|2020-02-14 15:25:00|11065.7|11045.7|11050.2|11030.2|11075.2|11055.2|11048.7|11028.7|273
1581694200000|2020-02-14 15:30:00|11050.7|11030.7|11076.2|11056.2|11080.7|11060.7|11050.2|11030.2|148
1581694500000|2020-02-14 15:35:00|11080.2|11060.2|11057.7|11037.7|11090.2|11070.2|11057.7|11037.7|205
1581694800000|2020-02-14 15:40:00|11055.7|11035.7|11025.7|11005.7|11058.2|11038.2|11025.7|11005.7|303
1581695100000|2020-02-14 15:45:00|11027.7|11007.7|10991.3|10971.3|11027.7|11007.7|10991.3|10971.3|449
1581695400000|2020-02-14 15:50:00|10990.7|10970.7|10953.8|10933.8|10995.7|10975.7|10951.3|10931.3|383
1581695700000|2020-02-14 15:55:00|10950.7|10930.7|10935.7|10915.7|10965.7|10945.7|10935.7|10915.7|561
1581696000000|2020-02-14 16:00:00|10931.8|10911.8|10977.7|10957.7|10978.3|10958.3|10930.2|10910.2|356
1581696300000|2020-02-14 16:05:00|10978.3|10958.3|10997.7|10977.7|11020.2|11000.2|10973.3|10953.3|336
1581696600000|2020-02-14 16:10:00|10999.7|10979.7|11010.8|10990.8|11015.2|10995.2|10995.8|10975.8|178
1581696900000|2020-02-14 16:15:00|11010.2|10990.2|10982.8|10962.8|11020.8|11000.8|10980.8|10960.8|202
1581697200000|2020-02-14 16:20:00|10980.8|10960.8|10990.3|10970.3|11010.8|10990.8|10980.8|10960.8|145
1581697500000|2020-02-14 16:25:00|10990.8|10970.8|11012.8|10992.8|11015.8|10995.8|10990.3|10970.3|105
1581697800000|2020-02-14 16:30:00|11010.8|10990.8|10995.3|10975.3|11011.3|10991.3|10993.3|10973.3|92
1581698100000|2020-02-14 16:35:00|10992.8|10972.8|10965.3|10945.3|11000.3|10980.3|10962.8|10942.8|101
1581698400000|2020-02-14 16:40:00|10965.8|10945.8|10950.3|10930.3|10965.8|10945.8|10945.8|10925.8|210
1581698700000|2020-02-14 16:45:00|10950.8|10930.8|10945.8|10925.8|10951.3|10931.3|10941.4|10921.4|158
1581699000000|2020-02-14 16:50:00|10947.8|10927.8|10960.8|10940.8|10960.8|10940.8|10945.8|10925.8|115
1581699300000|2020-02-14 16:55:00|10962.8|10942.8|10973.3|10953.3|10980.8|10960.8|10960.8|10940.8|128
1581699600000|2020-02-14 17:00:00|10975.3|10955.3|11002.8|10982.8|11003.4|10983.4|10973.3|10953.3|168
1581699900000|2020-02-14 17:05:00|11003.4|10983.4|11027.8|11007.8|11030.3|11010.3|11003.4|10983.4|170
1581700200000|2020-02-14 17:10:00|11025.9|11005.9|11055.3|11035.3|11057.8|11037.8|11025.9|11005.9|328
1581700500000|2020-02-14 17:15:00|11053.4|11033.4|11102.9|11082.9|11102.9|11082.9|11053.4|11033.4|556
1581700800000|2020-02-14 17:20:00|11105.4|11085.4|11090.9|11070.9|11115.9|11095.9|11087.9|11067.9|2091
1581701100000|2020-02-14 17:25:00|11092.9|11072.9|11115.4|11095.4|11117.9|11097.9|11076.9|11056.9|1190
1581701400000|2020-02-14 17:30:00|11115.9|11095.9|11105.9|11085.9|11120.9|11100.9|11105|11085|146
1581701700000|2020-02-14 17:35:00|11105.4|11085.4|11075.9|11055.9|11105.9|11085.9|11073.9|11053.9|166
1581702000000|2020-02-14 17:40:00|11073.4|11053.4|11055.4|11035.4|11075.9|11055.9|11050.9|11030.9|142
1581702300000|2020-02-14 17:45:00|11053.4|11033.4|11039|11019|11053.4|11033.4|11036.4|11016.4|297
1581702600000|2020-02-14 17:50:00|11036.5|11016.5|11035.9|11015.9|11045.9|11025.9|11034|11014|98
1581702900000|2020-02-14 17:55:00|11034|11014|11040.9|11020.9|11044.9|11024.9|11031.5|11011.5|79
1581703200000|2020-02-14 18:00:00|11040.4|11020.4|11026|11006|11040.4|11020.4|11021|11001|208
1581703500000|2020-02-14 18:05:00|11026.5|11006.5|11027.9|11007.9|11030.4|11010.4|11021|11001|87
1581703800000|2020-02-14 18:10:00|11026|11006|11004|10984|11027.9|11007.9|11000.5|10980.5|177
1581704100000|2020-02-14 18:15:00|11004.5|10984.5|11046|11026|11046|11026|11004.5|10984.5|202
1581704400000|2020-02-14 18:20:00|11046.5|11026.5|11046.5|11026.5|11051.5|11031.5|11046.5|11026.5|110
1581704700000|2020-02-14 18:25:00|11050.5|11030.5|11058|11038|11061.5|11041.5|11041|11021|420
1582017300000|2020-02-18 09:15:00|11197.2|11177.2|11152.7|11132.7|11212.7|11192.7|11152.7|11132.7|334
1582017600000|2020-02-18 09:20:00|11154.7|11134.7|11161.4|11141.4|11161.4|11141.4|11151.8|11131.8|305
1582017900000|2020-02-18 09:25:00|11162.3|11142.3|11268.9|11248.9|11268.9|11248.9|11162.3|11142.3|1212
1582018200000|2020-02-18 09:30:00|11278.9|11258.9|11291.9|11271.9|11304.3|11284.3|11278.9|11258.9|119
1582018500000|2020-02-18 09:35:00|11293.9|11273.9|11318.9|11298.9|11319.4|11299.4|11293.9|11273.9|248
1582018800000|2020-02-18 09:40:00|11321|11301|11338.9|11318.9|11341.4|11321.4|11308.9|11288.9|68
1582019100000|2020-02-18 09:45:00|11343.5|11323.5|11309|11289|11346.4|11326.4|11304|11284|22
1582019400000|2020-02-18 09:50:00|11309.4|11289.4|11306.5|11286.5|11314|11294|11306|11286|45
1582019700000|2020-02-18 09:55:00|11306.9|11286.9|11273.5|11253.5|11309|11289|11261|11241|228
1582020000000|2020-02-18 10:00:00|11273.1|11253.1|11260.6|11240.6|11273.1|11253.1|11238.6|11218.6|25
1582020300000|2020-02-18 10:05:00|11261.1|11241.1|11249|11229|11263.1|11243.1|11248.6|11228.6|29
1582020600000|2020-02-18 10:10:00|11248.6|11228.6|11244|11224|11253.6|11233.6|11241.1|11221.1|12
1582020900000|2020-02-18 10:15:00|11246.5|11226.5|11254.4|11234.4|11254.4|11234.4|11241.1|11221.1|21
1582021200000|2020-02-18 10:20:00|11254.9|11234.9|11276.1|11256.1|11276.5|11256.5|11254|11234|24
1582021500000|2020-02-18 10:25:00|11278.2|11258.2|11264|11244|11286.5|11266.5|11264|11244|36
1582021800000|2020-02-18 10:30:00|11263.6|11243.6|11239|11219|11263.6|11243.6|11239|11219|47
1582022100000|2020-02-18 10:35:00|11237|11217|11244|11224|11244|11224|11236.5|11216.5|16
1582022400000|2020-02-18 10:40:00|11244.5|11224.5|11249|11229|11249|11229|11244|11224|17
1582022700000|2020-02-18 10:45:00|11251.1|11231.1|11226.6|11206.6|11251.1|11231.1|11219.9|11199.9|128
1582023000000|2020-02-18 10:50:00|11224.5|11204.5|11233.6|11213.6|11246.1|11226.1|11224.5|11204.5|46
1582023300000|2020-02-18 10:55:00|11228.6|11208.6|11168.7|11148.7|11228.6|11208.6|11168.7|11148.7|46
1582023600000|2020-02-18 11:00:00|11169.1|11149.1|11194.1|11174.1|11194.1|11174.1|11169.1|11149.1|26
1582023900000|2020-02-18 11:05:00|11193.7|11173.7|11186.6|11166.6|11194.1|11174.1|11184.5|11164.5|9
1582024200000|2020-02-18 11:10:00|11189.1|11169.1|11188.7|11168.7|11191.6|11171.6|11186.6|11166.6|13
1582024500000|2020-02-18 11:15:00|11189.1|11169.1|11178.3|11158.3|11191.2|11171.2|11178.3|11158.3|45
1582024800000|2020-02-18 11:20:00|11176.2|11156.2|11171.2|11151.2|11186.2|11166.2|11171.2|11151.2|20
1582025100000|2020-02-18 11:25:00|11171.6|11151.6|11169.1|11149.1|11174.1|11154.1|11159.5|11139.5|11
1582025400000|2020-02-18 11:30:00|11169.5|11149.5|11161.2|11141.2|11171.2|11151.2|11154.1|11134.1|218
1582025700000|2020-02-18 11:35:00|11161.6|11141.6|11166.2|11146.2|11169.1|11149.1|11161.6|11141.6|36
1582026000000|2020-02-18 11:40:00|11168.7|11148.7|11193.7|11173.7|11197.9|11177.9|11168.7|11148.7|26
1582026300000|2020-02-18 11:45:00|11194.2|11174.2|11196.7|11176.7|11196.7|11176.7|11194.2|11174.2|46
1582026600000|2020-02-18 11:50:00|11196.2|11176.2|11196.7|11176.7|11196.7|11176.7|11194.2|11174.2|37
1582026900000|2020-02-18 11:55:00|11194.6|11174.6|11198.8|11178.8|11198.8|11178.8|11194.2|11174.2|17
1582027200000|2020-02-18 12:00:00|11196.3|11176.3|11198.8|11178.8|11198.8|11178.8|11196.3|11176.3|31
1582027500000|2020-02-18 12:05:00|11196.3|11176.3|11193.8|11173.8|11198.8|11178.8|11193.8|11173.8|137
1582027800000|2020-02-18 12:10:00|11194.2|11174.2|11186.3|11166.3|11194.6|11174.6|11184.2|11164.2|54
1582028100000|2020-02-18 12:15:00|11184.2|11164.2|11173.8|11153.8|11184.2|11164.2|11168.8|11148.8|24
1582028400000|2020-02-18 12:20:00|11174.2|11154.2|11179.2|11159.2|11179.2|11159.2|11171.7|11151.7|47
1582028700000|2020-02-18 12:25:00|11181.3|11161.3|11229.2|11209.2|11248.8|11228.8|11181.3|11161.3|210
1582029000000|2020-02-18 12:30:00|11226.3|11206.3|11229.2|11209.2|11236.7|11216.7|11224.2|11204.2|21
1582029300000|2020-02-18 12:35:00|11226.7|11206.7|11214.2|11194.2|11229.2|11209.2|11206.7|11186.7|36
1582029600000|2020-02-18 12:40:00|11213.8|11193.8|11244.3|11224.3|11244.3|11224.3|11193.8|11173.8|35
1582029900000|2020-02-18 12:45:00|11249.3|11229.3|11195.9|11175.9|11266.3|11246.3|11195.9|11175.9|65
1582030200000|2020-02-18 12:50:00|11196.3|11176.3|11201.4|11181.4|11214.3|11194.3|11196.3|11176.3|353
1582030500000|2020-02-18 12:55:00|11202.2|11182.2|11184.3|11164.3|11202.2|11182.2|11184.3|11164.3|16
1582030800000|2020-02-18 13:00:00|11183.9|11163.9|11186.8|11166.8|11206.4|11186.4|11176.8|11156.8|45
1582031100000|2020-02-18 13:05:00|11186.4|11166.4|11164.3|11144.3|11191.4|11171.4|11161.8|11141.8|39
1582031400000|2020-02-18 13:10:00|11166.4|11146.4|11069.3|11049.3|11171.8|11151.8|11069.3|11049.3|169
1582031700000|2020-02-18 13:15:00|11071.4|11051.4|11074.3|11054.3|11129.3|11109.3|11069.3|11049.3|61
1582032000000|2020-02-18 13:20:00|11076.8|11056.8|11116.8|11096.8|11121.8|11101.8|11076.8|11056.8|283
1582032300000|2020-02-18 13:25:00|11113.5|11093.5|11091.8|11071.8|11113.5|11093.5|11079.3|11059.3|66
1582032600000|2020-02-18 13:30:00|11094.3|11074.3|11106.8|11086.8|11116.8|11096.8|11081.8|11061.8|20
1582032900000|2020-02-18 13:35:00|11104.8|11084.8|11099.3|11079.3|11113.9|11093.9|11088.9|11068.9|103
1582033200000|2020-02-18 13:40:00|11099.8|11079.8|11106.9|11086.9|11126.4|11106.4|11099.3|11079.3|17
1582033500000|2020-02-18 13:45:00|11107.3|11087.3|11081|11061|11119.8|11099.8|11081|11061|30
1582033800000|2020-02-18 13:50:00|11081.9|11061.9|11097.3|11077.3|11097.3|11077.3|11079.4|11059.4|25
1582034100000|2020-02-18 13:55:00|11099.4|11079.4|11084.4|11064.4|11154|11131.5|11076.5|11056.5|87
1582034400000|2020-02-18 14:00:00|11086.9|11066.9|11116.9|11096.9|11121.9|11101.9|11084.4|11064.4|30
1582034700000|2020-02-18 14:05:00|11119.4|11099.4|11119|11099|11136.5|11116.5|11116.9|11096.9|38
1582035000000|2020-02-18 14:10:00|11116.9|11096.9|11124|11104|11136.5|11116.5|11116.9|11096.9|33
1582035300000|2020-02-18 14:15:00|11121.5|11101.5|11099.4|11079.4|11154.4|11134.4|11099|11079|51
1582035600000|2020-02-18 14:20:00|11096.9|11076.9|11069.4|11049.4|11099.4|11079.4|11039.4|11019.4|326
1582035900000|2020-02-18 14:25:00|11067.3|11047.3|11089.4|11069.4|11089.4|11069.4|11059.8|11039.8|40
1582036200000|2020-02-18 14:30:00|11091.5|11071.5|11116.9|11096.9|11129|11109|11091.5|11071.5|145
1582036500000|2020-02-18 14:35:00|11111.9|11091.9|11104.9|11084.9|11119.4|11099.4|11099|11079|28
1582036800000|2020-02-18 14:40:00|11107|11087|11084.5|11064.5|11109.5|11089.5|11041.1|11021.1|284
1582037100000|2020-02-18 14:45:00|11084.9|11064.9|11039.5|11019.5|11144|11124|11039.5|11019.5|145
1582037400000|2020-02-18 14:50:00|11040.3|11020.3|11001.6|10981.6|11047|11027|10999.1|10979.1|99
1582037700000|2020-02-18 14:55:00|10999.5|10979.5|10922|10902|10999.5|10979.5|10892.4|10872.4|204
1582038000000|2020-02-18 15:00:00|10924.5|10904.5|10919.5|10899.5|10957.4|10937.4|10919.5|10899.5|110
1582038300000|2020-02-18 15:05:00|10921.6|10901.6|10842.4|10822.4|10942|10922|10834.5|10814.5|150
1582038600000|2020-02-18 15:10:00|10844.5|10824.5|10831.6|10811.6|10902.4|10882.4|10799.5|10779.5|199
1582038900000|2020-02-18 15:15:00|10829.5|10809.5|10819.5|10799.5|10835.3|10815.3|10804.5|10784.5|45
1582039200000|2020-02-18 15:20:00|10817.4|10797.4|10827|10807|10844.5|10824.5|10814.9|10794.9|51
1582039500000|2020-02-18 15:25:00|10829.5|10809.5|10834.5|10814.5|10842.4|10822.4|10809.1|10789.1|66
1582039800000|2020-02-18 15:30:00|10830|10810|10801.6|10781.6|10854.1|10834.1|10789.5|10769.5|56
1582040100000|2020-02-18 15:35:00|10799.5|10779.5|10787.9|10767.9|10799.5|10779.5|10764.6|10744.6|55
1582040400000|2020-02-18 15:40:00|10787.5|10767.5|10794.6|10774.6|10804.6|10784.6|10782.1|10762.1|26
1582040700000|2020-02-18 15:45:00|10790|10770|10789.2|10769.2|10794.6|10774.6|10774.6|10754.6|203
1582041000000|2020-02-18 15:50:00|10789.6|10769.6|10727.5|10707.5|10789.6|10769.6|10727.5|10707.5|242
1582041300000|2020-02-18 15:55:00|10727.1|10707.1|10729.6|10709.6|10742.1|10722.1|10717.5|10697.5|131
1582041600000|2020-02-18 16:00:00|10727.1|10707.1|10669.6|10649.6|10727.1|10707.1|10669.6|10649.6|97
1582041900000|2020-02-18 16:05:00|10669.2|10649.2|10679.6|10659.6|10684.6|10664.6|10646.7|10626.7|139
1582042200000|2020-02-18 16:10:00|10679.2|10659.2|10686.7|10666.7|10689.6|10669.6|10667.1|10647.1|58
1582042500000|2020-02-18 16:15:00|10689.6|10669.6|10704.6|10684.6|10709.6|10689.6|10680|10660|192
1582042800000|2020-02-18 16:20:00|10704.2|10684.2|10696.7|10676.7|10704.2|10684.2|10684.6|10664.6|252
1582043100000|2020-02-18 16:25:00|10694.6|10674.6|10690.9|10670.9|10704.6|10684.6|10690.9|10670.9|1009
1582043400000|2020-02-18 16:30:00|10695.1|10675.1|10703|10683|10720.5|10700.5|10690.5|10670.5|79
1582043700000|2020-02-18 16:35:00|10705.5|10685.5|10720.5|10700.5|10723.4|10703.4|10705.5|10685.5|22
1582044000000|2020-02-18 16:40:00|10720.1|10700.1|10745.5|10725.5|10750.9|10730.9|10718|10698|197
1582044300000|2020-02-18 16:45:00|10748.4|10728.4|10728.4|10708.4|10750.5|10730.5|10725.9|10705.9|27
1582044600000|2020-02-18 16:50:00|10730.5|10710.5|10730.5|10710.5|10732.6|10712.6|10725.9|10705.9|25
1582044900000|2020-02-18 16:55:00|10730.1|10710.1|10707.2|10687.2|10730.1|10710.1|10707.2|10687.2|737
1582045200000|2020-02-18 17:00:00|10706.8|10686.8|10724.7|10704.7|10724.7|10704.7|10706.8|10686.8|26
1582045500000|2020-02-18 17:05:00|10719.7|10699.7|10745.1|10725.1|10745.1|10725.1|10719.7|10699.7|73
1582045800000|2020-02-18 17:10:00|10747.2|10727.2|10754.7|10734.7|10809.7|10789.7|10744.7|10724.7|82
1582046100000|2020-02-18 17:15:00|10754.3|10734.3|10807.2|10787.2|10818.9|10798.9|10754.3|10734.3|70
1582046400000|2020-02-18 17:20:00|10804.7|10784.7|10864.3|10844.3|10892.2|10872.2|10802.2|10782.2|342
1582046700000|2020-02-18 17:25:00|10859.7|10839.7|10854.7|10834.7|10862.6|10842.6|10845.2|10825.2|448
1582047000000|2020-02-18 17:30:00|10852.2|10832.2|10804.8|10784.8|10859.7|10839.7|10802.7|10782.7|71
1582047300000|2020-02-18 17:35:00|10804.3|10784.3|10805.2|10785.2|10806.4|10786.4|10799.8|10779.8|18
1582047600000|2020-02-18 17:40:00|10805.6|10785.6|10824.8|10804.8|10824.8|10804.8|10805.6|10785.6|12
1582047900000|2020-02-18 17:45:00|10819.8|10799.8|10826.9|10806.9|10829.8|10809.8|10819.8|10799.8|25
1582048200000|2020-02-18 17:50:00|10827.3|10807.3|10824.8|10804.8|10829.8|10809.8|10819.8|10799.8|15
1582048500000|2020-02-18 17:55:00|10819.8|10799.8|10814.8|10794.8|10819.8|10799.8|10809.8|10789.8|22
1582048800000|2020-02-18 18:00:00|10815.2|10795.2|10809.8|10789.8|10815.2|10795.2|10809.4|10789.4|24
1582049100000|2020-02-18 18:05:00|10811.9|10791.9|10825.2|10805.2|10825.2|10805.2|10811.9|10791.9|24
1582049400000|2020-02-18 18:10:00|10829.8|10809.8|10835.2|10815.2|10835.2|10815.2|10822.7|10802.7|27
1582049700000|2020-02-18 18:15:00|10835.6|10815.6|10837.3|10817.3|10844.8|10824.8|10834.8|10814.8|19
1582050000000|2020-02-18 18:20:00|10834.8|10814.8|10849.8|10829.8|10849.8|10829.8|10832.7|10812.7|103
1582050300000|2020-02-18 18:25:00|10850.3|10830.3|10824.8|10804.8|10854.4|10834.4|10822.8|10802.8|176
1582103700000|2020-02-19 09:15:00|10853.9|10833.9|10911.8|10891.8|10911.8|10891.8|10853.9|10833.9|139
1582104000000|2020-02-19 09:20:00|10911.4|10891.4|10898.9|10878.9|10911.4|10891.4|10893.5|10873.5|26
1582104300000|2020-02-19 09:25:00|10901.4|10881.4|10961.4|10941.4|10961.4|10941.4|10896.4|10876.4|44
1582104600000|2020-02-19 09:30:00|10961.8|10941.8|10951.4|10931.4|10971.4|10951.4|10943.9|10923.9|9
1582104900000|2020-02-19 09:35:00|10948.9|10928.9|10953.5|10933.5|10953.5|10933.5|10946.8|10926.8|29
1582105200000|2020-02-19 09:40:00|10953.1|10933.1|10941.4|10921.4|10953.1|10933.1|10941.4|10921.4|5
1582105500000|2020-02-19 09:45:00|10948.9|10908.9|10916|10896|10951|10921.4|10911.4|10891.4|48
1582105800000|2020-02-19 09:50:00|10918.5|10898.5|10906.4|10886.4|10918.9|10898.9|10904.3|10884.3|56
1582106100000|2020-02-19 09:55:00|10903.9|10883.9|10878.5|10858.5|10911.4|10891.4|10878.5|10858.5|129
1582106400000|2020-02-19 10:00:00|10879.3|10859.3|10871.5|10851.5|10882.8|10862.8|10868.9|10848.9|60
1582106700000|2020-02-19 10:05:00|10874|10854|10846.5|10826.5|10876.5|10856.5|10844|10824|62
1582107000000|2020-02-19 10:10:00|10846.9|10826.9|10834|10814|10849|10829|10834|10814|30
1582107300000|2020-02-19 10:15:00|10831.5|10811.5|10861.5|10841.5|10864.8|10844.8|10831.5|10811.5|865
1582107600000|2020-02-19 10:20:00|10866.5|10846.5|10931.5|10911.5|10931.5|10911.5|10866.5|10846.5|69
1582107900000|2020-02-19 10:25:00|10929|10909|10936.5|10916.5|10939|10919|10921.5|10901.5|18
1582108200000|2020-02-19 10:30:00|10936.9|10916.9|10956.5|10936.5|10961.9|10941.9|10936.9|10916.9|58
1582108500000|2020-02-19 10:35:00|10956.1|10936.1|10929.4|10909.4|10961.5|10941.5|10926.5|10906.5|20
1582108800000|2020-02-19 10:40:00|10931.1|10911.1|10921.5|10901.5|10934|10914|10916.5|10896.5|3
1582109100000|2020-02-19 10:45:00|10921.9|10901.9|10921.5|10901.5|10926.5|10906.5|10919|10899|15
1582109400000|2020-02-19 10:50:00|10921.9|10901.9|10914|10894|10924|10904|10906.5|10886.5|1
1582109700000|2020-02-19 10:55:00|10916.1|10896.1|10924|10904|10926.5|10906.5|10904.4|10884.4|10
1582110000000|2020-02-19 11:00:00|10926.5|10906.5|10916.9|10896.9|10926.5|10906.5|10916.9|10896.9|462
1582110300000|2020-02-19 11:05:00|10917|10897|10909.9|10889.9|10919.8|10899.8|10909.5|10889.5|33
1582110600000|2020-02-19 11:10:00|10910.2|10890.2|10902.4|10882.4|10917|10897|10902.4|10882.4|235
1582110900000|2020-02-19 11:15:00|10900.3|10880.3|10902|10882|10902|10882|10892.4|10872.4|2
1582111200000|2020-02-19 11:20:00|10902.4|10882.4|10907.4|10887.4|10909.9|10889.9|10902|10882|12
1582111500000|2020-02-19 11:25:00|10909.9|10889.9|10917.4|10897.4|10922.4|10902.4|10907.4|10887.4|2
1582111800000|2020-02-19 11:30:00|10917|10897|10919.9|10899.9|10919.9|10899.9|10914.9|10894.9|11
1582112100000|2020-02-19 11:35:00|10922|10902|10927|10907|10927|10907|10919.5|10899.5|2
1582112400000|2020-02-19 11:40:00|10922.4|10902.4|10922.4|10902.4|10922.4|10902.4|10922.4|10902.4|1
1582112700000|2020-02-19 11:45:00|||||||||2
1582113000000|2020-02-19 11:50:00|||||||||51
1582113300000|2020-02-19 11:55:00|10922.8|10902.8|10932|10912|10932|10912|10922.8|10902.8|6
1582113600000|2020-02-19 12:00:00|10932.4|10912.4|10946.7|10926.7|10946.7|10926.7|10932.4|10912.4|157
1582113900000|2020-02-19 12:05:00|10947.1|10927.1|10957.5|10937.5|10957.5|10937.5|10947.1|10927.1|11
1582114200000|2020-02-19 12:10:00|10957.8|10937.8|10947.1|10927.1|10960|10940|10947.1|10927.1|4
1582114500000|2020-02-19 12:15:00|10947.5|10927.5|10932.5|10912.5|10947.5|10927.5|10932.5|10912.5|3
1582114800000|2020-02-19 12:20:00|10932.1|10912.1|10920.4|10900.4|10935|10915|10920.4|10900.4|9
1582115100000|2020-02-19 12:25:00|10917.9|10897.9|10934.6|10914.6|10937.5|10917.5|10917.9|10897.9|4
1582115400000|2020-02-19 12:30:00|10934.2|10914.2|10932.5|10912.5|10937.9|10917.9|10932.1|10912.1|24
1582115700000|2020-02-19 12:35:00|10932.9|10912.9|10932.5|10912.5|10937.5|10917.5|10932.5|10912.5|4
1582116000000|2020-02-19 12:40:00|10934.6|10914.6|10950|10930|10952.1|10932.1|10934.6|10914.6|68
1582116300000|2020-02-19 12:45:00|10949.6|10929.6|10951.7|10931.7|10957.5|10937.5|10947.5|10927.5|15
1582116600000|2020-02-19 12:50:00|10951.3|10931.3|10927.5|10907.5|10951.3|10931.3|10919.6|10899.6|10
1582116900000|2020-02-19 12:55:00|10930.4|10910.4|10930|10910|10934.6|10914.6|10922.5|10902.5|28
1582117200000|2020-02-19 13:00:00|10932.5|10912.5|10870.8|10850.8|10935|10915|10867.5|10847.5|135
1582117500000|2020-02-19 13:05:00|10870.4|10850.4|10854.1|10834.1|10876.2|10856.2|10816.6|10796.6|161
1582117800000|2020-02-19 13:10:00|10851.6|10831.6|10863.7|10843.7|10897|10877|10849.1|10829.1|78
1582118100000|2020-02-19 13:15:00|10863.3|10843.3|10876.6|10856.6|10879.1|10859.1|10847|10827|9
1582118400000|2020-02-19 13:20:00|10877|10857|10894.1|10874.1|10894.1|10874.1|10877|10857|245
1582118700000|2020-02-19 13:25:00|10889.9|10869.9|10860.7|10840.7|10889.9|10869.9|10855.3|10835.3|566
1582119000000|2020-02-19 13:30:00|10858.2|10838.2|10837.8|10817.8|10868.2|10848.2|10830.7|10810.7|24
1582119300000|2020-02-19 13:35:00|10837.1|10817.1|10843.2|10823.2|10845.7|10825.7|10815.7|10795.7|15
1582119600000|2020-02-19 13:40:00|10842.9|10822.9|10820.7|10800.7|10842.9|10822.9|10820.7|10800.7|1
1582119900000|2020-02-19 13:45:00|10818.2|10798.2|10810.8|10790.8|10846.5|10826.5|10802.9|10782.9|155
1582120200000|2020-02-19 13:50:00|10813.3|10793.3|10792.9|10772.9|10813.3|10793.3|10791.5|10771.5|47
1582120500000|2020-02-19 13:55:00|10795|10775|10800.4|10780.4|10805|10785|10791.6|10771.6|102
1582120800000|2020-02-19 14:00:00|10795.8|10775.8|10805.4|10785.4|10810.4|10790.4|10765|10745|49
1582121100000|2020-02-19 14:05:00|10805|10785|10816.6|10796.6|10818.7|10798.7|10793.7|10773.7|142
1582121400000|2020-02-19 14:10:00|10814.1|10794.1|10817.9|10797.9|10820.8|10800.8|10808.7|10788.7|82
1582121700000|2020-02-19 14:15:00|10815.8|10795.8|10801.2|10781.2|10853.7|10833.7|10800.8|10780.8|119
1582122000000|2020-02-19 14:20:00|10796.2|10776.2|10829.5|10809.5|10829.9|10809.9|10786.2|10766.2|85
1582122300000|2020-02-19 14:25:00|10827.4|10807.4|10815.3|10795.3|10827.8|10807.8|10802.8|10782.8|314
1582122600000|2020-02-19 14:30:00|10814.9|10794.9|10872.4|10852.4|10872.8|10852.8|10812.4|10792.4|18
1582122900000|2020-02-19 14:35:00|10869.9|10849.9|10832.4|10812.4|10872.4|10852.4|10827.4|10807.4|19
1582123200000|2020-02-19 14:40:00|10831.6|10811.6|10801.6|10781.6|10832.4|10812.4|10801.6|10781.6|79
1582123500000|2020-02-19 14:45:00|10801.2|10781.2|10789.5|10769.5|10804.1|10784.1|10781.6|10761.6|90
1582123800000|2020-02-19 14:50:00|10789.1|10769.1|10796.6|10776.6|10799.1|10779.1|10788.7|10768.7|31
1582124100000|2020-02-19 14:55:00|10794.1|10774.1|10764.5|10744.5|10794.1|10774.1|10754.9|10734.9|41
1582124400000|2020-02-19 15:00:00|10766.6|10746.6|10781.3|10761.3|10783.8|10763.8|10741.6|10721.6|6
1582124700000|2020-02-19 15:05:00|10783.4|10763.4|10781.3|10761.3|10786.3|10766.3|10781.3|10761.3|16
1582125000000|2020-02-19 15:10:00|10781.7|10761.7|10781.7|10761.7|10786.3|10766.3|10781.3|10761.3|59
1582125300000|2020-02-19 15:15:00|10783.8|10763.8|10792.2|10772.2|10792.2|10772.2|10780.5|10760.5|90
1582125600000|2020-02-19 15:20:00|10790.1|10770.1|10794|10774|10794.3|10774.3|10789.7|10769.7|69
1582125900000|2020-02-19 15:25:00|10789.7|10769.7|10799|10779|10799|10779|10789.7|10769.7|182
1582126200000|2020-02-19 15:30:00|10801.1|10781.1|10791.9|10771.9|10801.1|10781.1|10784.4|10764.4|163
1582126500000|2020-02-19 15:35:00|10794|10774|10794|10774|10794|10774|10789.8|10769.8|80
1582126800000|2020-02-19 15:40:00|10791.9|10771.9|10795.7|10775.7|10798.2|10778.2|10789.8|10769.8|120
1582127100000|2020-02-19 15:45:00|10793.6|10773.6|10789|10769|10794|10774|10789|10769|21
1582127400000|2020-02-19 15:50:00|10784|10764|10776.9|10756.9|10784|10764|10774.8|10754.8|64
1582127700000|2020-02-19 15:55:00|10776.5|10756.5|10774.4|10754.4|10779.4|10759.4|10774.4|10754.4|169
1582128000000|2020-02-19 16:00:00|10776.5|10756.5|10754|10734|10779.4|10759.4|10754|10734|134
1582128300000|2020-02-19 16:05:00|10753.6|10733.6|10749|10729|10753.6|10733.6|10739.4|10719.4|151
1582128600000|2020-02-19 16:10:00|10749.4|10729.4|10749.4|10729.4|10754.4|10734.4|10744|10724|132
1582128900000|2020-02-19 16:15:00|10747.3|10727.3|10754|10734|10759.4|10739.4|10747.3|10727.3|92
1582129200000|2020-02-19 16:20:00|10755.2|10735.2|10772.3|10752.3|10774.8|10754.8|10755.2|10735.2|98
1582129500000|2020-02-19 16:25:00|10771.9|10751.9|10811.6|10791.6|10814.1|10794.1|10771.9|10751.9|60
1582129800000|2020-02-19 16:30:00|10809.4|10789.4|10789.5|10769.5|10809.4|10789.4|10776.9|10756.9|28
1582130100000|2020-02-19 16:35:00|10792|10772|10809.5|10789.5|10819.1|10799.1|10792|10772|168
1582130400000|2020-02-19 16:40:00|10810.2|10790.2|10834.1|10814.1|10834.1|10814.1|10804.5|10784.5|37
1582130700000|2020-02-19 16:45:00|10831.6|10811.6|10839.5|10819.5|10842|10822|10827|10807|48
1582131000000|2020-02-19 16:50:00|10837.4|10817.4|10834.5|10814.5|10849.1|10829.1|10834.5|10814.5|15
1582131300000|2020-02-19 16:55:00|10839.1|10819.1|10847|10827|10854.5|10834.5|10839.1|10819.1|34
1582131600000|2020-02-19 17:00:00|10844.9|10824.9|10865.3|10845.3|10865.3|10845.3|10844.9|10824.9|168
1582131900000|2020-02-19 17:05:00|10865.7|10845.7|10877.4|10857.4|10879.9|10859.9|10865.7|10845.7|41
1582132200000|2020-02-19 17:10:00|10884.1|10864.1|10869.5|10849.5|10889.9|10869.9|10867.4|10847.4|22
1582132500000|2020-02-19 17:15:00|10868.7|10848.7|10856.6|10836.6|10868.7|10848.7|10851.2|10831.2|175
1582132800000|2020-02-19 17:20:00|10854.5|10834.5|10878.8|10858.8|10883.8|10863.8|10851.3|10831.3|289
1582133100000|2020-02-19 17:25:00|10883.8|10863.8|10893|10873|10898|10878|10883.8|10863.8|1331
1582133400000|2020-02-19 17:30:00|10897.2|10877.2|10879.7|10859.7|10897.2|10877.2|10876.8|10856.8|949
1582133700000|2020-02-19 17:35:00|10877.6|10857.6|10872.2|10852.2|10882.6|10862.6|10872.2|10852.2|73
1582134000000|2020-02-19 17:40:00|10867.6|10847.6|10862.6|10842.6|10871.5|10851.5|10862.6|10842.6|12
1582134300000|2020-02-19 17:45:00|10862.2|10842.2|10857.2|10837.2|10862.6|10842.2|10847.2|10818.4|63
1582134600000|2020-02-19 17:50:00|10857.3|10837.3|10877.3|10857.3|10877.3|10857.3|10852.3|10832.3|9
1582134900000|2020-02-19 17:55:00|10876.5|10856.5|10872.3|10852.3|10891.5|10871.5|10872.3|10852.3|17
1582135200000|2020-02-19 18:00:00|10871.9|10851.9|10865.5|10845.5|10871.9|10851.9|10862.3|10842.3|71
1582135500000|2020-02-19 18:05:00|10865.6|10845.6|10860.2|10840.2|10876.3|10848.8|10860.2|10831.3|10
1582135800000|2020-02-19 18:10:00|10859.8|10839.8|10856.5|10836.5|10859.8|10839.8|10856.5|10836.5|22
1582136100000|2020-02-19 18:15:00|10856.1|10836.1|10846.9|10826.9|10856.1|10836.1|10844.4|10824.4|275
1582136400000|2020-02-19 18:20:00|10845.8|10825.8|10831.9|10811.9|10845.8|10825.8|10829.4|10809.4|362
1582136700000|2020-02-19 18:25:00|10832.3|10812.3|10815.8|10795.8|10839.8|10814.4|10815.8|10795.8|715
1582190100000|2020-02-20 09:15:00|10827.1|10807.1|10842.1|10822.1|10844.6|10824.6|10822.1|10802.1|15
1582190400000|2020-02-20 09:20:00|10844.6|10824.6|10834.6|10794.6|10844.6|10824.6|10817.5|10789.2|7
1582190700000|2020-02-20 09:25:00|10832.1|10792.1|10819.6|10799.6|10832.1|10804.6|10817.5|10787.1|0
1582191000000|2020-02-20 09:30:00|10820.3|10800.3|10822.5|10802.5|10825|10805|10820|10800|0
1582191300000|2020-02-20 09:35:00|10822.1|10802.1|10820|10800|10822.5|10802.5|10820|10800|0
1582191900000|2020-02-20 09:45:00|10819.3|10799.3|10805|10785|10819.3|10799.3|10805|10785|0
1582192200000|2020-02-20 09:50:00|10805.4|10785.4|10805|10785|10810|10790|10805|10785|0
1582192500000|2020-02-20 09:55:00|10804.3|10784.3|10802.5|10782.5|10812.9|10787.2|10797.5|10772.9|0
1582192800000|2020-02-20 10:00:00|10800|10780|10800.4|10780.4|10802.5|10782.5|10800|10780|0
1582193100000|2020-02-20 10:05:00|10800.8|10780.8|10800.4|10780.4|10805|10785|10797.9|10777.9|1
1582193400000|2020-02-20 10:10:00|10802.9|10782.9|10802.9|10782.9|10802.9|10782.9|10800.4|10780.4|0
1582193700000|2020-02-20 10:15:00|10803.3|10783.3|10807.9|10787.9|10807.9|10787.9|10803.3|10783.3|0
1582194000000|2020-02-20 10:20:00|10807.6|10787.6|10815.4|10795.4|10815.4|10795.4|10805.4|10785.4|1
1582194300000|2020-02-20 10:25:00|10815.1|10795.1|10810.4|10790.4|10815.4|10795.4|10805.4|10785.4|0
1582194600000|2020-02-20 10:30:00|10807.9|10787.9|10797.6|10777.6|10807.9|10787.9|10797.6|10777.6|1
1582194900000|2020-02-20 10:35:00|10795.5|10775.5|10788|10768|10795.5|10775.5|10785.5|10765.5|0
1582195200000|2020-02-20 10:40:00|10783|10763|10785.5|10765.5|10785.5|10765.5|10780.5|10760.5|0
1582195500000|2020-02-20 10:45:00|||||||||2
1582195800000|2020-02-20 10:50:00|10783|10763|10782.6|10762.6|10788|10768|10780.5|10760.5|1
1582196100000|2020-02-20 10:55:00|10780.5|10760.5|10768|10748|10780.5|10760.5|10767.6|10747.6|2
1582196400000|2020-02-20 11:00:00|10767.6|10747.6|10773.4|10753.4|10775.5|10755.5|10763.4|10743.4|0
1582196700000|2020-02-20 11:05:00|10770.9|10750.9|10777.3|10757.3|10784.5|10757.3|10770.9|10744.5|4
1582197000000|2020-02-20 11:10:00|10774.8|10754.8|10798.8|10738.8|10798.8|10757.3|10774.8|10733.8|0
1582197300000|2020-02-20 11:15:00|10801.3|10741.3|10793.8|10733.8|10801.3|10746.3|10786.3|10733.8|0
1582197600000|2020-02-20 11:20:00|10794.2|10734.2|10803.8|10743.8|10811.3|10751.3|10793.8|10733.8|0
1582197900000|2020-02-20 11:25:00|10791.3|10751.3|10776.3|10716.3|10798.8|10751.3|10776.3|10716.3|0
1582198200000|2020-02-20 11:30:00|10781.3|10721.3|10768.9|10708.9|10781.3|10728.5|10766.4|10708.9|0
1582198500000|2020-02-20 11:35:00|10766.4|10706.4|10702.1|10682.1|10768.9|10708.9|10688.9|10628.9|12
1582198800000|2020-02-20 11:40:00|10700|10680|10721.1|10661.1|10731.1|10680|10688.6|10647.1|3
1582199100000|2020-02-20 11:45:00|10723.6|10663.6|10743.6|10683.6|10746.1|10686.1|10718.9|10658.9|0
1582199400000|2020-02-20 11:50:00|10743.2|10683.2|10771.1|10711.1|10776.1|10716.1|10740.7|10680.7|0
1582199700000|2020-02-20 11:55:00|10773.6|10713.6|10769|10709|10773.6|10713.6|10764|10704|0
1582200000000|2020-02-20 12:00:00|10766.8|10706.8|10737.6|10677.6|10794.3|10734.3|10737.6|10677.6|0
1582200300000|2020-02-20 12:05:00|10737.2|10677.2|10819.7|10759.7|10824.7|10764.7|10722.6|10662.6|0
1582200600000|2020-02-20 12:10:00|10819.3|10759.3|10825.1|10765.1|10825.1|10765.1|10809.7|10749.7|0
1582200900000|2020-02-20 12:15:00|10822.6|10762.6|10840.1|10780.1|10841.8|10781.8|10822.2|10762.2|1
1582201200000|2020-02-20 12:20:00|10842.6|10782.6|10818|10758|10842.6|10782.6|10818|10758|0
1582201500000|2020-02-20 12:25:00|10815.5|10755.5|10826.2|10766.2|10826.2|10766.2|10808|10748|0
1582201800000|2020-02-20 12:30:00|10830.5|10770.5|10821.6|10761.6|10833.3|10773.3|10816.2|10756.2|5
1582202100000|2020-02-20 12:35:00|10821.9|10761.9|10824.8|10764.8|10827.3|10767.3|10821.9|10761.9|5
1582202400000|2020-02-20 12:40:00|10816.6|10776.6|10826.2|10766.2|10836.2|10785.8|10816.6|10766.2|0
1582202700000|2020-02-20 12:45:00|10816.6|10776.6|10790.3|10770.3|10827.7|10776.6|10785.3|10750.2|6
1582203000000|2020-02-20 12:50:00|10789.9|10769.9|10805.9|10745.9|10805.9|10770.3|10785.3|10740.9|55
1582203300000|2020-02-20 12:55:00|10805.2|10745.2|10785.9|10725.9|10805.9|10745.9|10780.9|10720.9|0
1582203600000|2020-02-20 13:00:00|10780.9|10720.9|10809.2|10749.2|10842.4|10782.4|10765.9|10705.9|0
1582203900000|2020-02-20 13:05:00|10802|10742|10762|10702|10802|10742|10761.7|10701.7|0
1582204200000|2020-02-20 13:10:00|10761.7|10701.7|10726.6|10666.6|10767.4|10707.4|10724.1|10664.1|1
1582204500000|2020-02-20 13:15:00|10726.3|10666.3|10763.5|10703.5|10818.9|10758.9|10722|10662|1
1582204800000|2020-02-20 13:20:00|10763.9|10703.9|10770.6|10710.6|10775.6|10715.6|10760.3|10700.3|0
1582205100000|2020-02-20 13:25:00|10768.1|10708.1|10774.5|10714.5|10782.7|10722.7|10753.1|10693.1|0
1582205400000|2020-02-20 13:30:00|10772.4|10712.4|10799.5|10739.5|10802.4|10742.4|10772.4|10712.4|0
1582205700000|2020-02-20 13:35:00|10797|10737|10779.9|10719.9|10797|10737|10769.5|10709.5|2
1582206000000|2020-02-20 13:40:00|10779.5|10719.5|10748.1|10688.1|10779.5|10719.5|10741.7|10681.7|0
1582206300000|2020-02-20 13:45:00|10747.7|10687.7|10737.7|10677.7|10747.7|10693|10710.9|10665.6|4
1582206600000|2020-02-20 13:50:00|10740.2|10680.2|10713.4|10653.4|10747.3|10687.3|10710.9|10650.9|1
1582206900000|2020-02-20 13:55:00|10710.9|10650.9|10718.8|10658.8|10721.3|10661.3|10698.8|10638.8|1
1582207200000|2020-02-20 14:00:00|10719.2|10659.2|10727.5|10707.5|10727.5|10707.5|10691|10653.8|1
1582207500000|2020-02-20 14:05:00|10728.2|10708.2|10720.3|10680.3|10743.6|10716.1|10690|10657.8|14
1582207800000|2020-02-20 14:10:00|10722.5|10682.5|10697.1|10657.1|10735|10684.6|10692.1|10652.1|0
1582208100000|2020-02-20 14:15:00|10696.4|10656.4|10682.8|10642.8|10707.1|10667.5|10672.5|10642.8|9
1582208400000|2020-02-20 14:20:00|10677.8|10637.8|10667.8|10627.8|10717.8|10683.2|10638.2|10605|5
1582208700000|2020-02-20 14:25:00|10668.2|10628.2|10660.3|10620.3|10692.8|10657.5|10643.2|10605|0
1582209000000|2020-02-20 14:30:00|10662.8|10622.8|10662.9|10622.9|10682.8|10640.4|10645.4|10612.9|1
1582209300000|2020-02-20 14:35:00|10660.4|10620.4|10627.9|10587.9|10667.9|10627.9|10622.5|10582.9|0
1582209600000|2020-02-20 14:40:00|10632.9|10592.9|10635.4|10595.4|10640|10605.4|10593.2|10557.9|0
1582209900000|2020-02-20 14:45:00|10635|10595|10622.1|10602.1|10652.9|10622.1|10620.4|10577.9|0
1582210200000|2020-02-20 14:50:00|10622.5|10602.5|10651.8|10631.8|10667.1|10647.1|10617.1|10597.1|0
1582210500000|2020-02-20 14:55:00|10649.6|10629.6|10647.2|10627.2|10654.6|10634.6|10647.1|10627.1|0
1582210800000|2020-02-20 15:00:00|10642.2|10622.2|10639.7|10619.7|10652.2|10631.8|10634.7|10612.2|0
1582211100000|2020-02-20 15:05:00|10637.2|10617.2|10649.3|10609.3|10651.4|10621.8|10629.7|10602.2|0
1582211400000|2020-02-20 15:10:00|10638.9|10618.9|10639.3|10599.3|10649.3|10619.7|10631.4|10599.3|0
1582211700000|2020-02-20 15:15:00|10631.8|10611.8|10659.3|10619.3|10659.3|10621.8|10626.8|10599.3|0
1582212000000|2020-02-20 15:20:00|10649.7|10629.7|10646.8|10626.8|10669.3|10641.8|10646.8|10619.3|0
1582212300000|2020-02-20 15:25:00|10656.5|10616.5|10636.8|10616.8|10656.5|10621.8|10634.7|10604.3|0
1582212600000|2020-02-20 15:30:00|10636.1|10616.1|10654.3|10614.3|10654.7|10617.6|10631.8|10602.2|0
1582212900000|2020-02-20 15:35:00|10651.5|10611.5|10644.3|10604.3|10651.5|10619|10626.8|10597.2|0
1582213200000|2020-02-20 15:40:00|10631.8|10611.8|10624.7|10604.7|10644.3|10616.8|10622.2|10602.2|0
1582213500000|2020-02-20 15:45:00|10627.2|10607.2|10569.3|10529.3|10642.2|10614|10549.7|10527.2|15
1582213800000|2020-02-20 15:50:00|10556.8|10536.8|10559|10539|10584.3|10556.8|10556.5|10532.2|0
1582214100000|2020-02-20 15:55:00|10556.5|10536.5|10576.5|10556.5|10576.5|10556.5|10556.5|10536.5|0
1582214400000|2020-02-20 16:00:00|10576.9|10556.9|10569|10549|10589.4|10564|10566.5|10546.5|0
1582214700000|2020-02-20 16:05:00|10576.5|10536.5|10566.5|10546.5|10576.5|10555.8|10564|10536.5|0
1582215000000|2020-02-20 16:10:00|10565.8|10545.8|10581.5|10561.5|10586.5|10566.5|10551.5|10527.2|0
1582215300000|2020-02-20 16:15:00|10581.1|10561.1|10576.5|10556.5|10581.5|10561.5|10566.5|10546.5|1
1582215600000|2020-02-20 16:20:00|10581.5|10561.5|10596.5|10576.5|10606.5|10586.5|10581.5|10554|0
1582215900000|2020-02-20 16:25:00|10601.5|10581.5|10581.5|10561.5|10601.5|10581.5|10576.5|10556.5|0
1582216200000|2020-02-20 16:30:00|10584|10564|10596.9|10576.9|10604|10584|10579|10559|1
1582216500000|2020-02-20 16:35:00|10599.4|10579.4|10594.4|10574.4|10599.4|10579.4|10591.9|10571.9|0
1582216800000|2020-02-20 16:40:00|10596.9|10576.9|10601.9|10581.9|10606.9|10586.9|10591.9|10571.9|0
1582217100000|2020-02-20 16:45:00|10599.4|10579.4|10599.4|10579.4|10612.3|10592.3|10599.4|10579.4|0
1582217400000|2020-02-20 16:50:00|10601.9|10581.9|10596.9|10576.9|10601.9|10581.9|10596.9|10576.9|0
1582217700000|2020-02-20 16:55:00|10597.6|10577.6|10602.6|10582.6|10602.6|10582.6|10596.9|10576.9|49
1582218000000|2020-02-20 17:00:00|10610.1|10570.1|10582.6|10562.6|10612.3|10582.6|10567.6|10543|1
1582218300000|2020-02-20 17:05:00|10583|10563|10567.6|10547.6|10602.3|10572.6|10565.5|10535.1|0
1582218600000|2020-02-20 17:10:00|10567.7|10547.7|10507.7|10487.7|10575.2|10547.7|10492.7|10463|0
1582218900000|2020-02-20 17:15:00|10517.3|10477.3|10492.7|10472.7|10517.3|10484.8|10487.7|10460.2|0
1582219200000|2020-02-20 17:20:00|10493.4|10473.4|10506.6|10466.6|10510.2|10482.7|10472.7|10445.2|0
1582219500000|2020-02-20 17:25:00|10507.3|10467.3|10522.3|10482.3|10522.3|10482.7|10502.7|10467.3|0
1582219800000|2020-02-20 17:30:00|10517.3|10477.3|10552.3|10512.3|10552.3|10521.2|10517.3|10477.3|3
1582220100000|2020-02-20 17:35:00|10542.7|10522.7|10542.7|10522.7|10542.7|10522.7|10540.2|10520.2|0
1582220400000|2020-02-20 17:40:00|10543|10523|10533|10513|10543|10523|10533|10513|1
1582220700000|2020-02-20 17:45:00|10532.7|10512.7|10542.7|10522.7|10548|10522.7|10530.5|10500.2|1
1582221000000|2020-02-20 17:50:00|10547.7|10527.7|10542.7|10522.7|10555.2|10527.7|10542.7|10513.1|0
1582221300000|2020-02-20 17:55:00|||||||||8
1582221600000|2020-02-20 18:00:00|10537.7|10517.7|10542.7|10522.7|10542.7|10522.7|10537.7|10517.7|0
1582221900000|2020-02-20 18:05:00|10542|10522|10542|10522|10542|10522|10542|10522|2
1582222200000|2020-02-20 18:10:00|10546.3|10526.3|10561.3|10541.3|10562|10542|10546.3|10526.3|0
1582222500000|2020-02-20 18:15:00|10560.6|10540.6|10551.3|10531.3|10561.3|10541.3|10551.3|10531.3|1
1582222800000|2020-02-20 18:20:00|10553.8|10533.8|10553.8|10533.8|10556.3|10536.3|10551.3|10531.3|1
1582223100000|2020-02-20 18:25:00|10553.4|10533.4|10551.3|10531.3|10560.6|10540.6|10538.8|10518.8|0
1582276500000|2020-02-21 09:15:00|10577.7|10517.7|10578.1|10518.1|10613.1|10553.1|10572.7|10512.7|0
1582276800000|2020-02-21 09:20:00|10580.6|10520.6|10566.3|10506.3|10580.6|10520.6|10563.1|10503.1|0
1582277100000|2020-02-21 09:25:00|10564.1|10504.1|10561.3|10501.3|10568.8|10508.8|10561.3|10501.3|0
1582277400000|2020-02-21 09:30:00|10560.9|10500.9|10560.9|10500.9|10560.9|10500.9|10556.3|10496.3|0
1582277700000|2020-02-21 09:35:00|10563.4|10503.4|10558.4|10498.4|10565.9|10505.9|10558.4|10498.4|0
1582278000000|2020-02-21 09:40:00|10560.9|10500.9|10555.9|10495.9|10563.4|10503.4|10555.9|10495.9|0
1582278300000|2020-02-21 09:45:00|10556.6|10496.6|10556|10496|10560.9|10500.9|10555.9|10495.9|0
1582278600000|2020-02-21 09:50:00|10561|10501|10561|10501|10561|10501|10556|10496|0
1582278900000|2020-02-21 09:55:00|10560.6|10500.6|10560.6|10500.6|10563.1|10513|10553|10500.6|0
1582279200000|2020-02-21 10:00:00|10563.1|10503.1|10571|10511|10573.5|10513.5|10560.6|10500.6|4
1582279500000|2020-02-21 10:05:00|10571.7|10511.7|10576|10516|10581|10521|10571|10511|0
1582279800000|2020-02-21 10:10:00|10576.7|10516.7|10586|10526|10591|10531|10576.7|10516.7|0
1582280100000|2020-02-21 10:15:00|10586.3|10526.3|10591|10531|10596|10536|10583.5|10523.5|0
1582280400000|2020-02-21 10:20:00|10593.5|10533.5|10591|10531|10596|10536|10591|10531|3
1582280700000|2020-02-21 10:25:00|10590.7|10530.7|10583.5|10523.5|10590.7|10530.7|10583.5|10523.5|0
1582281300000|2020-02-21 10:35:00|10578.8|10518.8|10591|10531|10591|10531|10578.8|10518.8|0
1582281600000|2020-02-21 10:40:00|10596|10536|10578.5|10518.5|10606|10546|10578.5|10518.5|0
1582281900000|2020-02-21 10:45:00|10581|10521|10576.4|10516.4|10581.4|10521.4|10576.4|10516.4|0
1582282200000|2020-02-21 10:50:00|10576.7|10516.7|10571.7|10511.7|10581.4|10521.4|10571.7|10511.7|0
1582282500000|2020-02-21 10:55:00|10571.4|10511.4|10560.2|10500.2|10571.4|10511.4|10557.7|10497.7|0
1582282800000|2020-02-21 11:00:00|10557.7|10497.7|10560.2|10500.2|10562.4|10502.4|10557.7|10497.7|0
1582283100000|2020-02-21 11:05:00|10559.9|10499.9|10564.6|10504.6|10564.6|10504.6|10559.9|10499.9|0
1582283400000|2020-02-21 11:10:00|10567.1|10507.1|10571.7|10511.7|10571.7|10511.7|10567.1|10507.1|0
1582283700000|2020-02-21 11:15:00|10567.1|10507.1|10572.1|10512.1|10574.6|10514.6|10567.1|10507.1|0
1582284000000|2020-02-21 11:20:00|10572.4|10512.4|10577.1|10517.1|10577.1|10517.1|10572.1|10512.1|0
1582284300000|2020-02-21 11:25:00|10577.4|10517.4|10580.3|10520.3|10580.3|10520.3|10577.4|10517.4|0
1582284600000|2020-02-21 11:30:00|10582.8|10522.8|10617.1|10557.1|10619.3|10559.3|10582.8|10522.8|0
1582284900000|2020-02-21 11:35:00|10616.8|10556.8|10610.7|10570.7|10617.1|10570.7|10590.7|10550.7|0
1582285200000|2020-02-21 11:40:00|10622.1|10562.1|10627.1|10567.1|10637.1|10577.1|10622.1|10562.1|0
1582285500000|2020-02-21 11:45:00|10632.1|10572.1|10632.1|10572.1|10642.1|10582.1|10627.1|10567.1|0
1582285800000|2020-02-21 11:50:00|10634.6|10574.6|10632.1|10572.1|10637.1|10577.1|10632.1|10572.1|0
1582286100000|2020-02-21 11:55:00|10634.6|10574.6|10627.1|10567.1|10639.6|10579.6|10627.1|10567.1|0
1582286400000|2020-02-21 12:00:00|10627.5|10567.5|10622.1|10562.1|10632.1|10572.1|10612.1|10552.1|0
1582286700000|2020-02-21 12:05:00|10619.6|10559.6|10617.1|10557.1|10619.6|10559.6|10607.1|10547.1|0
1582287000000|2020-02-21 12:10:00|10619.6|10559.6|10617.1|10557.1|10619.6|10559.6|10614.6|10554.6|0
1582287300000|2020-02-21 12:15:00|10614.6|10554.6|10607.1|10547.1|10614.6|10554.6|10607.1|10547.1|0
1582287600000|2020-02-21 12:20:00|10606.8|10546.8|10612.2|10552.2|10612.2|10552.2|10604.6|10544.6|0
1582287900000|2020-02-21 12:25:00|10611.8|10551.8|10617.2|10557.2|10617.2|10557.2|10607.2|10547.2|0
1582288200000|2020-02-21 12:30:00|10616.8|10556.8|10632.2|10572.2|10634.7|10574.7|10612.2|10552.2|0
1582288500000|2020-02-21 12:35:00|10634.7|10574.7|10637.2|10577.2|10644.7|10584.7|10634.7|10574.7|0
1582288800000|2020-02-21 12:40:00|10637.5|10577.5|10642.2|10582.2|10652.2|10592.2|10617.2|10557.2|0
1582289100000|2020-02-21 12:45:00|10642.5|10582.5|10624.7|10564.7|10652.2|10592.2|10624.7|10564.7|0
1582289400000|2020-02-21 12:50:00|10622.2|10562.2|10652.2|10592.2|10652.2|10592.2|10602.2|10542.2|0
1582289700000|2020-02-21 12:55:00|10651.8|10591.8|10649.7|10589.7|10664.7|10604.7|10649.7|10589.7|0
1582290000000|2020-02-21 13:00:00|10652.2|10592.2|10694.7|10634.7|10694.7|10634.7|10652.2|10592.2|0
1582290300000|2020-02-21 13:05:00|10692.2|10632.2|10737.2|10677.2|10737.5|10677.5|10692.2|10632.2|0
1582290600000|2020-02-21 13:10:00|10739.7|10679.7|10724.7|10664.7|10747.2|10687.2|10709.4|10649.4|0
1582290900000|2020-02-21 13:15:00|10724.4|10664.4|10736.9|10676.9|10739.7|10679.7|10714.7|10654.7|0
1582291200000|2020-02-21 13:20:00|10729.7|10669.7|10734|10674|10747.2|10687.2|10727.2|10667.2|0
1582291500000|2020-02-21 13:25:00|10726.5|10666.5|10704.7|10644.7|10726.5|10666.5|10704.4|10644.4|0
1582291800000|2020-02-21 13:30:00|10707.2|10647.2|10727.2|10667.2|10727.2|10667.2|10704.7|10644.7|0
1582292100000|2020-02-21 13:35:00|10729.7|10669.7|10727.2|10667.2|10734.4|10674.4|10722.2|10662.2|0
1582292400000|2020-02-21 13:40:00|10729.7|10669.7|10782.2|10722.2|10784.7|10724.7|10727.2|10667.2|0
1582292700000|2020-02-21 13:45:00|10784.7|10724.7|10792.2|10732.2|10797.2|10737.2|10774.7|10714.7|0
1582293000000|2020-02-21 13:50:00|10789.7|10729.7|10779.8|10719.8|10789.7|10729.7|10777.3|10717.3|0
1582293300000|2020-02-21 13:55:00|10780.1|10720.1|10762.3|10702.3|10782.3|10722.3|10752.3|10692.3|0
1582293600000|2020-02-21 14:00:00|10764.8|10704.8|10782.3|10722.3|10784.8|10724.8|10752.3|10692.3|0
1582293900000|2020-02-21 14:05:00|10782.6|10722.6|10772.3|10712.3|10787.3|10727.3|10757.3|10697.3|0
1582294200000|2020-02-21 14:10:00|10771.9|10711.9|10760.1|10700.1|10774.8|10714.8|10757.3|10697.3|0
1582294500000|2020-02-21 14:15:00|10760.5|10700.5|10762.6|10702.6|10767.6|10707.6|10755.1|10695.1|0
1582294800000|2020-02-21 14:20:00|10763|10703|10787.6|10727.6|10787.6|10727.6|10745.1|10685.1|0
1582295100000|2020-02-21 14:25:00|10790.1|10730.1|10875.1|10815.1|10900.1|10840.1|10770.1|10710.1|0
1582295400000|2020-02-21 14:30:00|10875.5|10815.5|10885.1|10825.1|10897.6|10837.6|10865.1|10805.1|0
1582295700000|2020-02-21 14:35:00|10887.6|10827.6|10910.1|10850.1|10934.8|10874.8|10880.5|10825.1|0
1582296000000|2020-02-21 14:40:00|10910.5|10850.5|10922.6|10862.6|10925.1|10865.1|10910.5|10850.5|0
1582296300000|2020-02-21 14:45:00|10923.3|10863.3|10934|10914|10964.8|10924|10922.6|10862.6|0
1582296600000|2020-02-21 14:50:00|10943.7|10903.7|10954|10934|10999.3|10974|10934|10903.7|0
1582296900000|2020-02-21 14:55:00|10954.3|10934.3|10959|10939|10979.3|10950|10949|10923.7|0
1582297200000|2020-02-21 15:00:00|10954|10934|11014|10994|11021.5|10994|10954|10926.5|0
1582297500000|2020-02-21 15:05:00|11014.4|10994.4|10974.4|10954.4|11024.4|10996.9|10974.4|10954.4|0
1582297800000|2020-02-21 15:10:00|10975|10955|11014.7|10994.7|11029.4|11009.4|10975|10955|0
1582298100000|2020-02-21 15:15:00|11015|10995|11040.2|10980.2|11042.7|11009.4|11014.7|10975.2|0
1582298400000|2020-02-21 15:20:00|11037.7|10977.7|11020.2|10960.2|11042.7|10982.7|11020.2|10960.2|0
1582298700000|2020-02-21 15:25:00|11019.9|10959.9|10989.9|10929.9|11019.9|10959.9|10987.7|10927.7|0
1582299000000|2020-02-21 15:30:00|10987.7|10927.7|11015.2|10955.2|11015.2|10955.2|10983|10923|6
1582299300000|2020-02-21 15:35:00|11015.5|10955.5|11060.2|11000.2|11072.7|11012.7|11015.5|10955.5|0
1582299600000|2020-02-21 15:40:00|11062.7|11002.7|11052.7|10992.7|11072.7|11012.7|11052.7|10992.7|0
1582299900000|2020-02-21 15:45:00|11053.4|10993.4|11070.2|11010.2|11092.7|11032.7|11053.4|10993.4|0
1582300200000|2020-02-21 15:50:00|11072.7|11012.7|11052.7|10992.7|11085.2|11025.2|11027.7|10977.7|0
1582300500000|2020-02-21 15:55:00|11049.9|10989.9|11098.8|11038.8|11098.8|11038.8|11049.9|10989.9|0
1582300800000|2020-02-21 16:00:00|11101.3|11041.3|11123.8|11063.8|11138.8|11078.8|11091.3|11031.3|0
1582301100000|2020-02-21 16:05:00|11126.3|11066.3|11116.3|11056.3|11128.8|11068.8|11113.8|11053.8|0
1582301400000|2020-02-21 16:10:00|11118.8|11058.8|11123.8|11063.8|11128.8|11068.8|11108.8|11048.8|1
1582301700000|2020-02-21 16:15:00|11123.7|11063.7|11083.8|11023.8|11123.8|11063.8|11078.8|11018.8|0
1582302000000|2020-02-21 16:20:00|11086.3|11026.3|11068.8|11008.8|11098.8|11038.8|11063.8|11003.8|0
1582302300000|2020-02-21 16:25:00|11071.3|11011.3|11018.8|10958.8|11071.3|11011.3|11018.8|10958.8|0
1582302600000|2020-02-21 16:30:00|11018.9|10958.9|11016.3|10956.3|11028.8|10968.8|10998.8|10938.8|0
1582302900000|2020-02-21 16:35:00|11018.8|10958.8|11013.8|10953.8|11028.8|10968.8|11008.8|10948.8|0
1582303200000|2020-02-21 16:40:00|11016.3|10956.3|11018.8|10958.8|11026.3|10966.3|11008.8|10948.8|8
1582303500000|2020-02-21 16:45:00|11018.9|10958.9|11023.8|10963.8|11026.3|10966.3|11013.8|10953.8|0
1582303800000|2020-02-21 16:50:00|11023.9|10963.9|11018.8|10958.8|11026.3|10966.3|11013.8|10953.8|0
1582304100000|2020-02-21 16:55:00|11018.7|10958.7|11011.3|10951.3|11031.3|10971.3|11011.3|10951.3|0
1582304400000|2020-02-21 17:00:00|11011.4|10951.4|11028.8|10968.8|11051.3|10991.3|11008.8|10948.8|0
1582304700000|2020-02-21 17:05:00|11029|10969|11033.8|10973.8|11041.3|10981.3|11028.8|10968.8|0
1582305000000|2020-02-21 17:10:00|11028.8|10968.8|11033.8|10973.8|11033.8|10973.8|11018.8|10958.8|0
1582305300000|2020-02-21 17:15:00|11034.1|10974.1|11038.9|10978.9|11063.9|11003.9|11034.1|10974.1|0
1582305600000|2020-02-21 17:20:00|11041.4|10981.4|11039|10979|11058.9|10998.9|11036.4|10976.4|0
1582305900000|2020-02-21 17:25:00|11043.9|10983.9|11051.4|10991.4|11063.9|11003.9|11038.9|10978.9|0
1582306200000|2020-02-21 17:30:00|11053.9|10993.9|11048.9|10988.9|11056.4|10996.4|11048.9|10988.9|0
1582306500000|2020-02-21 17:35:00|11051.4|10991.4|11041.4|10981.4|11056.4|10996.4|11038.9|10978.9|0
1582306800000|2020-02-21 17:40:00|11043.9|10983.9|11058.9|10998.9|11058.9|10998.9|11043.9|10983.9|0
1582307100000|2020-02-21 17:45:00|11056.4|10996.4|11083.9|11023.9|11083.9|11023.9|11053.9|10993.9|0
1582307400000|2020-02-21 17:50:00|11086.4|11026.4|11091.4|11031.4|11108.9|11048.9|11083.8|11023.8|0
1582307700000|2020-02-21 17:55:00|11091.3|11031.3|11076.4|11016.4|11091.3|11031.3|11073.9|11013.9|0
1582308000000|2020-02-21 18:00:00|11076.3|11016.3|11073.9|11013.9|11078.9|11018.9|11071.4|11011.4|2
1582308300000|2020-02-21 18:05:00|11074|11014|11076.4|11016.4|11081.4|11021.4|11074|11014|0
1582308600000|2020-02-21 18:10:00|11076.5|11016.5|11078.9|11018.9|11081.4|11021.4|11073.9|11013.9|0
1582308900000|2020-02-21 18:15:00|11081.4|11021.4|11076.4|11016.4|11081.4|11021.4|11071.4|11011.4|0
1582309200000|2020-02-21 18:20:00|11078.9|11018.9|11078.9|11018.9|11093.9|11033.9|11076.4|11016.4|0
1582309500000|2020-02-21 18:25:00|11078.8|11018.8|11068.9|11008.9|11078.9|11018.9|11063.9|11003.9|1
1582535700000|2020-02-24 09:15:00|10873.9|10813.9|10771.4|10751.4|10873.9|10851.4|10771.4|10751.4|951
1582536000000|2020-02-24 09:20:00|10768.9|10748.9|10768.9|10748.9|10793.9|10773.9|10761.4|10741.4|329
1582536300000|2020-02-24 09:25:00|10771.4|10751.4|10636.4|10616.4|10771.4|10751.4|10628.9|10608.9|597
1582536600000|2020-02-24 09:30:00|10638.9|10618.9|10648.9|10628.9|10686.4|10666.4|10638.9|10618.9|207
1582536900000|2020-02-24 09:35:00|10651.4|10631.4|10661.4|10641.4|10661.4|10641.4|10641.4|10621.4|122
1582537200000|2020-02-24 09:40:00|10663.9|10643.9|10621.5|10601.5|10688.9|10668.9|10621.5|10601.5|422
1582537500000|2020-02-24 09:45:00|10623.9|10603.9|10614|10594|10638.9|10618.9|10601.5|10581.5|1275
1582537800000|2020-02-24 09:50:00|10616.5|10596.5|10581.5|10561.5|10616.5|10596.5|10579|10559|168
1582538100000|2020-02-24 09:55:00|10579|10559|10601.5|10581.5|10601.5|10581.5|10579|10559|94
1582538400000|2020-02-24 10:00:00|10604|10584|10601.5|10581.5|10614|10594|10584|10564|169
1582538700000|2020-02-24 10:05:00|10606.5|10586.5|10614|10594|10619|10599|10606.5|10586.5|78
1582539000000|2020-02-24 10:10:00|10611.6|10591.6|10579.1|10559.1|10611.6|10591.6|10574.1|10554.1|116
1582539300000|2020-02-24 10:15:00|10581.6|10561.6|10599.1|10579.1|10606.5|10586.5|10574.1|10554.1|92
1582539600000|2020-02-24 10:20:00|10604.1|10584.1|10616.5|10596.5|10616.5|10596.5|10601.6|10581.6|44
1582539900000|2020-02-24 10:25:00|10616.6|10596.6|10609.1|10589.1|10616.6|10596.6|10606.6|10586.6|25
1582540200000|2020-02-24 10:30:00|10611.6|10591.6|10609.1|10589.1|10611.6|10591.6|10604.1|10584.1|34
1582540500000|2020-02-24 10:35:00|10606.6|10586.6|10614.1|10594.1|10616.6|10596.6|10604.1|10584.1|43
1582540800000|2020-02-24 10:40:00|10619.1|10599.1|10594.1|10574.1|10619.1|10599.1|10594.1|10574.1|85
1582541100000|2020-02-24 10:45:00|10591.6|10571.6|10591.6|10571.6|10601.6|10581.6|10589.1|10569.1|103
1582541400000|2020-02-24 10:50:00|10589.1|10569.1|10586.7|10566.7|10591.6|10571.6|10584.2|10564.2|69
1582541700000|2020-02-24 10:55:00|10589.2|10569.2|10594.2|10574.2|10594.2|10574.2|10581.6|10561.6|53
1582542000000|2020-02-24 11:00:00|10596.7|10576.7|10604.2|10584.2|10609.2|10589.2|10596.7|10576.7|51
1582542300000|2020-02-24 11:05:00|10606.7|10586.7|10604.2|10584.2|10609.2|10589.2|10604.2|10584.2|27
1582542600000|2020-02-24 11:10:00|10609.2|10589.2|10614.2|10594.2|10614.2|10594.2|10609.2|10589.2|56
1582542900000|2020-02-24 11:15:00|10616.7|10596.7|10609.2|10589.2|10619.2|10599.2|10606.7|10586.7|70
1582543200000|2020-02-24 11:20:00|10614.2|10594.2|10614.2|10594.2|10616.7|10596.7|10611.7|10591.7|23
1582543500000|2020-02-24 11:25:00|10616.7|10596.7|10616.8|10596.8|10619.2|10599.2|10614.2|10594.2|32
1582543800000|2020-02-24 11:30:00|10619.2|10599.2|10614.3|10594.3|10624.2|10604.2|10614.3|10594.3|51
1582544100000|2020-02-24 11:35:00|10616.8|10596.8|10616.8|10596.8|10619.3|10599.3|10614.3|10594.3|48
1582544400000|2020-02-24 11:40:00|10619.3|10599.3|10601.8|10581.8|10619.3|10599.3|10594.3|10574.3|44
1582544700000|2020-02-24 11:45:00|10604.2|10584.2|10601.8|10581.8|10609.3|10589.3|10601.8|10581.8|17
1582545000000|2020-02-24 11:50:00|10604.3|10584.3|10596.8|10576.8|10604.3|10584.3|10596.8|10576.8|44
1582545300000|2020-02-24 11:55:00|10599.3|10579.3|10599.3|10579.3|10601.8|10581.8|10594.3|10574.3|34
1582545600000|2020-02-24 12:00:00|10596.8|10576.8|10596.8|10576.8|10599.3|10579.3|10589.3|10569.3|61
1582545900000|2020-02-24 12:05:00|10599.3|10579.3|10594.3|10574.3|10601.8|10581.8|10589.3|10569.3|31
1582546200000|2020-02-24 12:10:00|10589.3|10569.3|10586.9|10566.9|10591.9|10571.9|10584.4|10564.4|29
1582546500000|2020-02-24 12:15:00|10589.3|10569.3|10584.4|10564.4|10589.4|10569.4|10581.9|10561.9|32
1582546800000|2020-02-24 12:20:00|10584.3|10564.3|10601.9|10581.9|10601.9|10581.9|10581.9|10561.9|160
1582547100000|2020-02-24 12:25:00|10599.4|10579.4|10604.4|10584.4|10604.4|10584.4|10594.4|10574.4|243
1582547400000|2020-02-24 12:30:00|10606.9|10586.9|10606.9|10586.9|10609.4|10589.4|10604.4|10584.4|63
1582547700000|2020-02-24 12:35:00|10609.4|10589.4|10614.4|10594.4|10619.4|10599.4|10604.4|10584.4|52
1582548000000|2020-02-24 12:40:00|10611.9|10591.9|10541.9|10521.9|10611.9|10591.9|10539.4|10519.4|255
1582548300000|2020-02-24 12:45:00|10536.9|10516.9|10554.5|10534.5|10554.5|10534.5|10514.4|10494.4|388
1582548600000|2020-02-24 12:50:00|10556.9|10536.9|10539.5|10519.5|10561.9|10541.9|10539.5|10519.5|90
1582548900000|2020-02-24 12:55:00|10541.9|10521.9|10534.5|10514.5|10557|10537|10534.5|10514.5|132
1582549200000|2020-02-24 13:00:00|10529.5|10509.5|10544.5|10524.5|10552|10532|10517|10497|165
1582549500000|2020-02-24 13:05:00|10542|10522|10534.5|10514.5|10552|10532|10512|10492|157
1582549800000|2020-02-24 13:10:00|10537|10517|10562|10542|10564.5|10544.5|10529.5|10509.5|113
1582550100000|2020-02-24 13:15:00|10564.5|10544.5|10604.5|10584.5|10604.5|10584.5|10547|10527|374
1582550400000|2020-02-24 13:20:00|10607|10587|10629.5|10609.5|10632|10612|10604.5|10584.5|452
1582550700000|2020-02-24 13:25:00|10632|10612|10627|10607|10647|10627|10627|10607|204
1582551000000|2020-02-24 13:30:00|10632|10612|10644.5|10624.5|10644.5|10624.5|10587|10567|256
1582551300000|2020-02-24 13:35:00|10644.6|10624.6|10602|10582|10654.6|10634.6|10589.6|10569.6|371
1582551600000|2020-02-24 13:40:00|10599.6|10579.6|10607|10587|10619.6|10599.6|10599.5|10579.5|136
1582551900000|2020-02-24 13:45:00|10607.1|10587.1|10612.1|10592.1|10617.1|10597.1|10572.1|10552.1|188
1582552200000|2020-02-24 13:50:00|10609.6|10589.6|10589.6|10569.6|10609.6|10589.6|10554.6|10534.6|389
1582552500000|2020-02-24 13:55:00|10592.1|10572.1|10604.6|10584.6|10614.6|10594.6|10592.1|10572.1|132
1582552800000|2020-02-24 14:00:00|10602.1|10582.1|10559.6|10539.6|10634.6|10614.6|10559.6|10539.6|267
1582553100000|2020-02-24 14:05:00|10562.1|10542.1|10574.6|10554.6|10579.6|10559.6|10544.6|10524.6|179
1582553400000|2020-02-24 14:10:00|10577.1|10557.1|10607.1|10587.1|10614.7|10594.7|10577.1|10557.1|142
1582553700000|2020-02-24 14:15:00|10607.2|10587.2|10589.7|10569.7|10612.2|10592.2|10584.7|10564.7|119
1582554000000|2020-02-24 14:20:00|10587.2|10567.2|10544.7|10524.7|10597.1|10577.1|10544.7|10524.7|328
1582554300000|2020-02-24 14:25:00|10542.2|10522.2|10564.7|10544.7|10569.7|10549.7|10542.2|10522.2|225
1582554600000|2020-02-24 14:30:00|10562.2|10542.2|10589.7|10569.7|10592.2|10572.2|10557.2|10537.2|170
1582554900000|2020-02-24 14:35:00|10592.2|10572.2|10584.7|10564.7|10602.2|10582.2|10584.7|10564.7|403
1582555200000|2020-02-24 14:40:00|10579.7|10559.7|10577.2|10557.2|10579.8|10559.8|10577.2|10557.2|173
1582555500000|2020-02-24 14:45:00|10579.7|10559.7|10609.8|10589.8|10612.2|10592.2|10567.3|10547.3|646
1582555800000|2020-02-24 14:50:00|10609.7|10589.7|10587.3|10567.3|10609.8|10589.8|10584.8|10564.8|244
1582556100000|2020-02-24 14:55:00|10584.8|10564.8|10574.8|10554.8|10589.8|10569.8|10567.3|10547.3|294
1582556400000|2020-02-24 15:00:00|10577.3|10557.3|10549.8|10529.8|10587.3|10567.3|10549.8|10529.8|319
1582556700000|2020-02-24 15:05:00|10544.8|10524.8|10544.8|10524.8|10549.8|10529.8|10529.8|10509.8|326
1582557000000|2020-02-24 15:10:00|10542.4|10522.4|10542.3|10522.3|10549.8|10529.8|10532.3|10512.3|161
1582557300000|2020-02-24 15:15:00|10539.9|10519.9|10559.8|10539.8|10562.3|10542.3|10532.3|10512.3|222
1582557600000|2020-02-24 15:20:00|10562.3|10542.3|10569.9|10549.9|10574.8|10554.8|10559.8|10539.8|286
1582557900000|2020-02-24 15:25:00|10574.8|10554.8|10584.9|10564.9|10584.9|10564.9|10574.8|10554.8|142
1582558200000|2020-02-24 15:30:00|10584.8|10564.8|10549.9|10529.9|10594.8|10574.8|10544.9|10524.9|262
1582558500000|2020-02-24 15:35:00|10554.9|10534.9|10579.9|10559.9|10584.9|10564.9|10554.9|10534.9|153
1582558800000|2020-02-24 15:40:00|10584.9|10564.9|10679.9|10659.9|10679.9|10659.9|10584.9|10564.9|506
1582559100000|2020-02-24 15:45:00|10677.4|10657.4|10664.9|10644.9|10682.4|10662.4|10649.9|10629.9|279
1582559400000|2020-02-24 15:50:00|10667.4|10647.4|10674.9|10654.9|10674.9|10654.9|10659.9|10639.9|171
1582559700000|2020-02-24 15:55:00|10679.9|10659.9|10649.9|10629.9|10684.9|10664.9|10649.9|10629.9|134
1582560000000|2020-02-24 16:00:00|10654.9|10634.9|10684.8|10664.8|10689.8|10669.8|10649.9|10629.9|3168
1582560300000|2020-02-24 16:05:00|10684.9|10664.9|10662.4|10642.4|10684.9|10664.9|10659.9|10639.9|284
1582560600000|2020-02-24 16:10:00|10664.9|10644.9|10704.9|10684.9|10704.9|10684.9|10664.9|10644.9|218
1582560900000|2020-02-24 16:15:00|10705|10685|10734.9|10714.9|10744.9|10724.9|10699.9|10679.9|444
1582561200000|2020-02-24 16:20:00|10737.4|10717.4|10714.9|10694.9|10747.4|10727.4|10714.9|10694.9|306
1582561500000|2020-02-24 16:25:00|10715|10695|10735|10715|10740|10720|10714.9|10694.9|363
1582561800000|2020-02-24 16:30:00|10737.4|10717.4|10725|10705|10752.4|10732.4|10725|10705|330
1582562100000|2020-02-24 16:35:00|10730|10710|10735|10715|10735|10715|10725|10705|177
1582562400000|2020-02-24 16:40:00|10737.5|10717.5|10754.9|10734.9|10755|10735|10730|10710|228
1582562700000|2020-02-24 16:45:00|10752.5|10732.5|10785|10765|10792.5|10772.5|10737.5|10717.5|372
1582563000000|2020-02-24 16:50:00|10782.5|10762.5|10770|10750|10790|10770|10765|10745|150
1582563300000|2020-02-24 16:55:00|10774.9|10754.9|10810|10790|10845|10825|10774.9|10754.9|795
1582563600000|2020-02-24 17:00:00|10807.5|10787.5|10790|10770|10807.5|10787.5|10780|10760|305
1582563900000|2020-02-24 17:05:00|10795|10775|10782.5|10762.5|10805|10785|10777.5|10757.5|122
1582564200000|2020-02-24 17:10:00|10785|10765|10722.6|10702.6|10785|10765|10717.6|10697.6|396
1582564500000|2020-02-24 17:15:00|10725.1|10705.1|10697.6|10677.6|10725.1|10705.1|10675.1|10655.1|361
1582564800000|2020-02-24 17:20:00|10700.1|10680.1|10705.1|10685.1|10720|10700|10682.6|10662.6|1099
1582565100000|2020-02-24 17:25:00|10705|10685|10700.1|10680.1|10705.1|10685.1|10695.1|10675.1|317
1582565400000|2020-02-24 17:30:00|10695.2|10675.2|10715.1|10695.1|10715.2|10695.2|10695.1|10675.1|148
1582565700000|2020-02-24 17:35:00|10710.2|10690.2|10795.1|10775.1|10797.6|10777.6|10710.2|10690.2|419
1582566000000|2020-02-24 17:40:00|10797.6|10777.6|10790.1|10770.1|10812.6|10792.6|10785.1|10765.1|190
1582566300000|2020-02-24 17:45:00|10792.6|10772.6|10777.7|10757.7|10792.7|10772.7|10775.2|10755.2|154
1582566600000|2020-02-24 17:50:00|10775.2|10755.2|10770.2|10750.2|10780.1|10760.1|10767.7|10747.7|63
1582566900000|2020-02-24 17:55:00|10775.2|10755.2|10775.1|10755.1|10780.2|10760.2|10770.1|10750.1|70
1582567200000|2020-02-24 18:00:00|10777.6|10757.6|10770.1|10750.1|10777.6|10757.6|10770.1|10750.1|70
1582567500000|2020-02-24 18:05:00|10770.2|10750.2|10782.7|10762.7|10782.7|10762.7|10770.2|10750.2|98
1582567800000|2020-02-24 18:10:00|10785.2|10765.2|10780.2|10760.2|10785.2|10765.2|10777.7|10757.7|95
1582568100000|2020-02-24 18:15:00|10775.3|10755.3|10780.2|10760.2|10780.2|10760.2|10775.2|10755.2|70
1582568400000|2020-02-24 18:20:00|10780.3|10760.3|10770.3|10750.3|10780.3|10760.3|10770.3|10750.3|132
1582568700000|2020-02-24 18:25:00|10770.2|10750.2|10782.7|10762.7|10785.2|10765.2|10770.2|10750.2|227
1582622100000|2020-02-25 09:15:00|10852.4|10832.4|10839.9|10819.9|10895|10875|10834.9|10814.9|303
1582622400000|2020-02-25 09:20:00|10837.4|10817.4|10834.9|10814.9|10840|10820|10807.4|10787.4|144
1582622700000|2020-02-25 09:25:00|10827.4|10807.4|10802.5|10782.5|10827.4|10807.4|10797.4|10777.4|101
1582623000000|2020-02-25 09:30:00|10797.5|10777.5|10774.9|10754.9|10797.5|10777.5|10772.5|10752.5|135
1582623300000|2020-02-25 09:35:00|10777.3|10757.3|10760|10740|10779.9|10759.9|10760|10740|67
1582623600000|2020-02-25 09:40:00|10762.4|10742.4|10790|10770|10792.5|10772.5|10760|10740|158
1582623900000|2020-02-25 09:45:00|10795|10775|10790.1|10770.1|10795.1|10775.1|10780.1|10760.1|37
1582624200000|2020-02-25 09:50:00|10794.9|10774.9|10797.5|10777.5|10797.5|10777.5|10790.2|10770.2|11
1582624500000|2020-02-25 09:55:00|10797.6|10777.6|10795.1|10775.1|10805.1|10785.1|10790.1|10770.1|21
1582624800000|2020-02-25 10:00:00|10790.1|10770.1|10767.6|10747.6|10790.1|10770.1|10762.6|10742.6|30
1582625100000|2020-02-25 10:05:00|10770|10750|10775.1|10755.1|10780.1|10760.1|10770|10750|13
1582625400000|2020-02-25 10:10:00|10780.1|10760.1|10767.6|10747.6|10785.1|10765.1|10767.6|10747.6|19
1582625700000|2020-02-25 10:15:00|10765.1|10745.1|10750.1|10730.1|10767.6|10747.6|10750.1|10730.1|35
1582626000000|2020-02-25 10:20:00|10752.6|10732.6|10765.1|10745.1|10765.1|10745.1|10752.6|10732.6|32
1582626300000|2020-02-25 10:25:00|10767.6|10747.6|10750.2|10730.2|10767.6|10747.6|10750.2|10730.2|15
1582626600000|2020-02-25 10:30:00|10747.7|10727.7|10747.7|10727.7|10752.7|10732.7|10747.7|10727.7|11
1582626900000|2020-02-25 10:35:00|10752.6|10732.6|10755.1|10735.1|10762.6|10742.6|10752.6|10732.6|69
1582627200000|2020-02-25 10:40:00|10757.6|10737.6|10747.6|10727.6|10757.6|10737.6|10747.6|10727.6|52
1582627500000|2020-02-25 10:45:00|10737.9|10717.9|10717.6|10697.6|10737.9|10717.9|10717.6|10697.6|89
1582627800000|2020-02-25 10:50:00|10717.7|10697.7|10712.7|10692.7|10717.7|10697.7|10712.7|10692.7|30
1582628100000|2020-02-25 10:55:00|10710.2|10690.2|10697.6|10677.6|10712.7|10692.7|10692.6|10672.6|64
1582628400000|2020-02-25 11:00:00|10695.1|10675.1|10642.7|10622.7|10695.1|10675.1|10642.7|10622.7|123
1582628700000|2020-02-25 11:05:00|10645.2|10625.2|10647.6|10627.6|10652.6|10632.6|10637.7|10617.7|62
1582629000000|2020-02-25 11:10:00|10647.7|10627.7|10650.3|10630.3|10650.3|10630.3|10640.1|10620.1|41
1582629300000|2020-02-25 11:15:00|10647.8|10627.8|10622.8|10602.8|10655.2|10635.2|10622.8|10602.8|53
1582629600000|2020-02-25 11:20:00|10627.7|10607.7|10577.7|10557.7|10627.7|10607.7|10575.2|10555.2|250
1582629900000|2020-02-25 11:25:00|10580.2|10560.2|10602.7|10582.7|10605.2|10585.2|10580.2|10560.2|44
1582630200000|2020-02-25 11:30:00|10605.2|10585.2|10612.8|10592.8|10622.8|10602.8|10605.2|10585.2|94
1582630500000|2020-02-25 11:35:00|10617.8|10597.8|10597.8|10577.8|10617.8|10597.8|10597.7|10577.7|162
1582630800000|2020-02-25 11:40:00|10600.2|10580.2|10600.2|10580.2|10605.3|10585.3|10592.8|10572.8|97
1582631100000|2020-02-25 11:45:00|10602.7|10582.7|10630.4|10610.4|10637.8|10617.8|10602.7|10582.7|101
1582631400000|2020-02-25 11:50:00|10627.9|10607.9|10640.4|10620.4|10642.9|10622.9|10627.9|10607.9|30
1582631700000|2020-02-25 11:55:00|10642.8|10622.8|10652.8|10632.8|10652.8|10632.8|10642.8|10622.8|36
1582632000000|2020-02-25 12:00:00|10647.9|10627.9|10647.8|10627.8|10650.3|10630.3|10645.2|10625.2|43
1582632300000|2020-02-25 12:05:00|10645.3|10625.3|10627.8|10607.8|10647.8|10627.8|10627.8|10607.8|44
1582632600000|2020-02-25 12:10:00|10622.8|10602.8|10615.4|10595.4|10642.8|10622.8|10610.4|10590.4|94
1582632900000|2020-02-25 12:15:00|10615.3|10595.3|10610.3|10590.3|10620.3|10600.3|10597.9|10577.9|66
1582633200000|2020-02-25 12:20:00|10612.9|10592.9|10620.4|10600.4|10622.9|10602.9|10610.3|10590.3|55
1582633500000|2020-02-25 12:25:00|10618|10598|10615.5|10595.5|10620.4|10600.4|10615.4|10595.4|34
1582633800000|2020-02-25 12:30:00|10617.9|10597.9|10648|10628|10648|10628|10615.4|10595.4|47
1582634100000|2020-02-25 12:35:00|10647.9|10627.9|10640.5|10620.5|10647.9|10627.9|10640.5|10620.5|42
1582634400000|2020-02-25 12:40:00|10642.9|10622.9|10650.4|10630.4|10650.4|10630.4|10623.1|10603.1|47
1582634700000|2020-02-25 12:45:00|10647.9|10627.9|10622.9|10602.9|10652.9|10632.9|10622.9|10602.9|71
1582635000000|2020-02-25 12:50:00|10620.5|10600.5|10627.9|10607.9|10627.9|10607.9|10600.4|10580.4|77
1582635300000|2020-02-25 12:55:00|10630.3|10610.3|10653|10633|10653|10633|10625.5|10605.5|66
1582635600000|2020-02-25 13:00:00|10648|10628|10628|10608|10680.4|10660.4|10625.5|10605.5|168
1582635900000|2020-02-25 13:05:00|10625.5|10605.5|10605.3|10585.3|10642.9|10622.9|10603|10583|125
1582636200000|2020-02-25 13:10:00|10602.9|10582.9|10600.4|10580.4|10610.5|10590.5|10588|10568|160
1582636500000|2020-02-25 13:15:00|10597.9|10577.9|10620.5|10600.5|10640.4|10620.4|10597.9|10577.9|178
1582636800000|2020-02-25 13:20:00|10620.6|10600.6|10635.5|10615.5|10635.6|10615.6|10620.6|10600.6|98
1582637100000|2020-02-25 13:25:00|10635.6|10615.6|10620.5|10600.5|10635.6|10615.6|10620.5|10600.5|103
1582637400000|2020-02-25 13:30:00|10622.9|10602.9|10630.6|10610.6|10638|10618|10608.1|10588.1|175
1582637700000|2020-02-25 13:35:00|10633.1|10613.1|10633.1|10613.1|10658|10638|10615.6|10595.6|324
1582638000000|2020-02-25 13:40:00|10623.1|10603.1|10620.6|10600.6|10628.1|10608.1|10610.5|10590.5|111
1582638300000|2020-02-25 13:45:00|10623.1|10603.1|10588.1|10568.1|10623.1|10603.1|10588.1|10568.1|181
1582638600000|2020-02-25 13:50:00|10588|10568|10563.1|10543.1|10588|10568|10548.1|10528.1|234
1582638900000|2020-02-25 13:55:00|10558.2|10538.2|10558.1|10538.1|10568.2|10548.2|10550.7|10530.7|203
1582639200000|2020-02-25 14:00:00|10563.1|10543.1|10555.7|10535.7|10578.1|10558.1|10555.7|10535.7|126
1582639500000|2020-02-25 14:05:00|10558.1|10538.1|10553.1|10533.1|10560.7|10540.7|10553.1|10533.1|60
1582639800000|2020-02-25 14:10:00|10550.7|10530.7|10573.2|10553.2|10578.2|10558.2|10550.7|10530.7|87
1582640100000|2020-02-25 14:15:00|10575.7|10555.7|10578.2|10558.2|10583.2|10563.2|10573.2|10553.2|72
1582640400000|2020-02-25 14:20:00|10580.6|10560.6|10578.2|10558.2|10585.7|10565.7|10568.2|10548.2|118
1582640700000|2020-02-25 14:25:00|10575.6|10555.6|10573.2|10553.2|10588.2|10568.2|10570.6|10550.6|95
1582641000000|2020-02-25 14:30:00|10573.3|10553.3|10558.2|10538.2|10583.3|10563.3|10558.2|10538.2|345
1582641300000|2020-02-25 14:35:00|10553.3|10533.3|10530.6|10510.6|10553.3|10533.3|10528.2|10508.2|403
1582641600000|2020-02-25 14:40:00|10530.7|10510.7|10535.7|10515.7|10535.7|10515.7|10523.3|10503.3|260
1582641900000|2020-02-25 14:45:00|10533.3|10513.3|10565.7|10545.7|10568.2|10548.2|10533.2|10513.2|334
1582642200000|2020-02-25 14:50:00|10568.2|10548.2|10563.3|10543.3|10573.2|10553.2|10550.8|10530.8|213
1582642500000|2020-02-25 14:55:00|10565.7|10545.7|10575.8|10555.8|10575.8|10555.8|10560.8|10540.8|195
1582642800000|2020-02-25 15:00:00|10578.3|10558.3|10580.7|10560.7|10623.2|10603.2|10573.2|10553.2|384
1582643100000|2020-02-25 15:05:00|10580.8|10560.8|10595.8|10575.8|10598.3|10578.3|10578.3|10558.3|165
1582643400000|2020-02-25 15:10:00|10598.3|10578.3|10585.7|10565.7|10615.7|10595.7|10585.7|10565.7|140
1582643700000|2020-02-25 15:15:00|10583.3|10563.3|10573.2|10553.2|10605.7|10585.7|10538.2|10518.2|818
1582644000000|2020-02-25 15:20:00|10575.7|10555.7|10580.8|10560.8|10593.2|10573.2|10575.7|10555.7|81
1582644300000|2020-02-25 15:25:00|10583.2|10563.2|10615.7|10595.7|10633.2|10613.2|10568.2|10548.2|245
1582644600000|2020-02-25 15:30:00|10618.2|10598.2|10618.3|10598.3|10638.3|10618.3|10618.2|10598.2|120
1582644900000|2020-02-25 15:35:00|10618.2|10598.2|10623.2|10603.2|10625.7|10605.7|10608.2|10588.2|438
1582645200000|2020-02-25 15:40:00|10625.7|10605.7|10638.2|10618.2|10643.2|10623.2|10623.2|10603.2|202
1582645500000|2020-02-25 15:45:00|10633.4|10613.4|10660.7|10640.7|10663.2|10643.2|10633.2|10613.2|179
1582645800000|2020-02-25 15:50:00|10660.8|10640.8|10648.3|10628.3|10688.3|10668.3|10648.2|10628.2|228
1582646100000|2020-02-25 15:55:00|10650.8|10630.8|10683.3|10663.3|10700.7|10680.7|10650.8|10630.8|302
1582646400000|2020-02-25 16:00:00|10685.7|10665.7|10683.4|10663.4|10700.8|10680.8|10678.3|10658.3|108
1582646700000|2020-02-25 16:05:00|10685.8|10665.8|10680.7|10660.7|10693.3|10673.3|10678.3|10658.3|160
1582647000000|2020-02-25 16:10:00|10678.3|10658.3|10688.4|10668.4|10688.4|10668.4|10678.3|10658.3|94
1582647300000|2020-02-25 16:15:00|10688.3|10668.3|10678.3|10658.3|10688.3|10668.3|10670.9|10650.9|163
1582647600000|2020-02-25 16:20:00|10683.2|10663.2|10668.3|10648.3|10685.8|10665.8|10663.3|10643.3|108
1582647900000|2020-02-25 16:25:00|10668.2|10648.2|10655.9|10635.9|10668.2|10648.2|10648.3|10628.3|114
1582648200000|2020-02-25 16:30:00|10653.5|10633.5|10658.4|10638.4|10658.4|10638.4|10648.4|10628.4|87
1582648500000|2020-02-25 16:35:00|10658.3|10638.3|10668.4|10648.4|10668.4|10648.4|10653.4|10633.4|86
1582648800000|2020-02-25 16:40:00|10673.4|10653.4|10783.4|10763.4|10783.4|10763.4|10673.4|10653.4|652
1582649100000|2020-02-25 16:45:00|10785.8|10765.8|10848.5|10828.5|10853.4|10833.4|10783.4|10763.4|772
1582649400000|2020-02-25 16:50:00|10850.9|10830.9|10848.4|10828.4|10853.5|10833.5|10828.4|10808.4|266
1582649700000|2020-02-25 16:55:00|10853.4|10833.4|10868.4|10848.4|10873.4|10853.4|10853.4|10833.4|301
1582650000000|2020-02-25 17:00:00|10870.8|10850.8|10858.6|10838.6|10883.2|10863.2|10858.6|10838.6|1437
1582650300000|2020-02-25 17:05:00|10858.5|10838.5|10850.9|10830.9|10863.4|10843.4|10848.4|10828.4|211
1582650600000|2020-02-25 17:10:00|10851|10831|10841.1|10821.1|10853.5|10833.5|10833.5|10813.5|166
1582650900000|2020-02-25 17:15:00|10841.2|10821.2|10843.5|10823.5|10853.5|10833.5|10838.5|10818.5|122
1582651200000|2020-02-25 17:20:00|10846|10826|10868.5|10848.5|10878.5|10858.5|10843.6|10823.6|2243
1582651500000|2020-02-25 17:25:00|10866|10846|10878.6|10858.6|10895.9|10875.9|10866|10846|632
1582651800000|2020-02-25 17:30:00|10876.1|10856.1|10878.6|10858.6|10883.5|10863.5|10876.1|10856.1|121
1582652100000|2020-02-25 17:35:00|10873.6|10853.6|10868.6|10848.6|10873.6|10853.6|10866.2|10846.2|44
1582652400000|2020-02-25 17:40:00|10868.7|10848.7|10858.7|10838.7|10868.7|10848.7|10858.7|10838.7|66
1582652700000|2020-02-25 17:45:00|10853.7|10833.7|10826.3|10806.3|10853.7|10833.7|10818.7|10798.7|215
1582653000000|2020-02-25 17:50:00|10823.8|10803.8|10831|10811|10846|10826|10823.8|10803.8|208
1582653300000|2020-02-25 17:55:00|10826.1|10806.1|10826|10806|10826.1|10806.1|10826|10806|41
1582653600000|2020-02-25 18:00:00|10823.6|10803.6|10836.1|10816.1|10836.1|10816.1|10818.5|10798.5|165
1582653900000|2020-02-25 18:05:00|10833.5|10813.5|10848.5|10828.5|10848.5|10828.5|10833.5|10813.5|59
1582654200000|2020-02-25 18:10:00|10848.6|10828.6|10836|10816|10853.6|10833.6|10836|10816|113
1582654500000|2020-02-25 18:15:00|10833.6|10813.6|10863.5|10843.5|10863.5|10843.5|10833.5|10813.5|107
1582654800000|2020-02-25 18:20:00|10858.6|10838.6|10848.6|10828.6|10868.6|10848.6|10848.5|10828.5|334
1582655100000|2020-02-25 18:25:00|10853.5|10833.5|10848.6|10828.6|10858.6|10838.6|10846.1|10826.1|125
1582708500000|2020-02-26 09:15:00|10700.7|10660.7|10695.8|10675.8|10743.3|10723.3|10695.7|10660.7|346
1582708800000|2020-02-26 09:20:00|10693.3|10673.3|10700.8|10680.8|10753.3|10733.3|10693.3|10673.3|240
1582709100000|2020-02-26 09:25:00|10698.4|10678.4|10668.5|10648.5|10703.3|10683.3|10666|10646|346
1582709400000|2020-02-26 09:30:00|10670.9|10650.9|10668.5|10648.5|10686|10666|10661|10641|119
1582709700000|2020-02-26 09:35:00|10671|10651|10678.4|10658.4|10683.4|10663.4|10668.4|10648.4|41
1582710000000|2020-02-26 09:40:00|10676|10656|10678.3|10658.3|10680.9|10660.9|10666|10646|78
1582710300000|2020-02-26 09:45:00|10680.7|10660.7|10681|10661|10681|10661|10678.3|10658.3|37
1582710600000|2020-02-26 09:50:00|10681.1|10661.1|10683.5|10663.5|10686.1|10666.1|10681.1|10661.1|58
1582710900000|2020-02-26 09:55:00|10685.9|10665.9|10663.7|10643.7|10686.1|10666.1|10663.7|10643.7|76
1582711200000|2020-02-26 10:00:00|10666.1|10646.1|10666.1|10646.1|10673.6|10653.6|10661.1|10641.1|50
1582711500000|2020-02-26 10:05:00|10666|10646|10673.7|10653.7|10673.7|10653.7|10656|10636|65
1582711800000|2020-02-26 10:10:00|10676.1|10656.1|10683.5|10663.5|10686.1|10666.1|10676.1|10656.1|59
1582712100000|2020-02-26 10:15:00|10686.1|10666.1|10673.5|10653.5|10686.1|10666.1|10673.5|10653.5|34
1582712400000|2020-02-26 10:20:00|10675.9|10655.9|10683.7|10663.7|10683.8|10663.8|10675.9|10655.9|19
1582712700000|2020-02-26 10:25:00|10683.8|10663.8|10681.2|10661.2|10683.8|10663.8|10681.2|10661.2|45
1582713000000|2020-02-26 10:30:00|10686|10666|10686.2|10666.2|10686.2|10666.2|10686|10666|9
1582713300000|2020-02-26 10:35:00|10686.1|10666.1|10681.2|10661.2|10686.2|10666.2|10681.2|10661.2|24
1582713600000|2020-02-26 10:40:00|10683.6|10663.6|10681.2|10661.2|10686.1|10666.1|10681.2|10661.2|13
1582713900000|2020-02-26 10:45:00|10683.7|10663.7|10678.6|10658.6|10686.1|10666.1|10678.6|10658.6|33
1582714200000|2020-02-26 10:50:00|10678.7|10658.7|10678.7|10658.7|10678.7|10658.7|10676.3|10656.3|6
1582714500000|2020-02-26 10:55:00|10678.6|10658.6|10683.6|10663.6|10683.6|10663.6|10678.6|10658.6|12
1582714800000|2020-02-26 11:00:00|10683.7|10663.7|10686.2|10666.2|10688.8|10668.8|10683.7|10663.7|39
1582715100000|2020-02-26 11:05:00|10683.8|10663.8|10683.8|10663.8|10683.8|10663.8|10683.8|10663.8|14
1582715400000|2020-02-26 11:10:00|10683.7|10663.7|10676.2|10656.2|10683.7|10663.7|10673.6|10653.6|72
1582715700000|2020-02-26 11:15:00|10673.8|10653.8|10673.8|10653.8|10676.2|10656.2|10673.7|10653.7|7
1582716000000|2020-02-26 11:20:00|10673.7|10653.7|10676.2|10656.2|10676.2|10656.2|10671.3|10651.3|20
1582716300000|2020-02-26 11:25:00|10671.3|10651.3|10663.7|10643.7|10671.3|10651.3|10658.7|10638.7|54
1582716600000|2020-02-26 11:30:00|10661.3|10641.3|10656.2|10636.2|10661.3|10641.3|10653.7|10633.7|18
1582716900000|2020-02-26 11:35:00|10658.7|10638.7|10656.2|10636.2|10658.7|10638.7|10651.3|10631.3|54
1582717200000|2020-02-26 11:40:00|10653.8|10633.8|10668.8|10648.8|10668.8|10648.8|10653.7|10633.7|12
1582717500000|2020-02-26 11:45:00|10671.3|10651.3|10676.3|10656.3|10676.4|10656.4|10668.8|10648.8|8
1582717800000|2020-02-26 11:50:00|10671.5|10651.5|10676.5|10656.5|10676.5|10656.5|10671.3|10651.3|31
1582718100000|2020-02-26 11:55:00|10686.3|10666.3|10701.4|10681.4|10711.2|10691.2|10686.3|10666.3|61
1582718400000|2020-02-26 12:00:00|10703.8|10683.8|10673.9|10653.9|10708.8|10688.8|10673.9|10653.9|108
1582718700000|2020-02-26 12:05:00|10673.8|10653.8|10728.9|10708.9|10728.9|10708.9|10673.8|10653.8|227
1582719000000|2020-02-26 12:10:00|10724|10704|10731.4|10711.4|10736.2|10716.2|10724|10704|48
1582719300000|2020-02-26 12:15:00|10731.3|10711.3|10736.4|10716.4|10741.3|10721.3|10728.9|10708.9|36
1582719600000|2020-02-26 12:20:00|10741.4|10721.4|10726.4|10706.4|10741.4|10721.4|10726.4|10706.4|34
1582719900000|2020-02-26 12:25:00|10723.9|10703.9|10736.4|10716.4|10738.8|10718.8|10723.9|10703.9|28
1582720200000|2020-02-26 12:30:00|10736.3|10716.3|10726.5|10706.5|10736.3|10716.3|10726.5|10706.5|11
1582720500000|2020-02-26 12:35:00|10731.5|10711.5|10736.5|10716.5|10736.5|10716.5|10731.5|10711.5|15
1582720800000|2020-02-26 12:40:00|10734|10714|10711.4|10691.4|10734.1|10714.1|10711.4|10691.4|54
1582721100000|2020-02-26 12:45:00|10706.5|10686.5|10691.6|10671.6|10711.5|10691.5|10691.4|10671.4|119
1582721400000|2020-02-26 12:50:00|10696.4|10676.4|10706.5|10686.5|10721.3|10701.3|10696.4|10676.4|70
1582721700000|2020-02-26 12:55:00|10704.1|10684.1|10708.9|10688.9|10708.9|10688.9|10698.9|10678.9|27
1582722000000|2020-02-26 13:00:00|10706.5|10686.5|10756.5|10736.5|10761.4|10741.4|10704|10684|148
1582722300000|2020-02-26 13:05:00|10756.6|10736.6|10814|10794|10816.5|10796.5|10756.5|10736.5|267
1582722600000|2020-02-26 13:10:00|10811.5|10791.5|10816.5|10796.5|10833.9|10813.9|10806.5|10786.5|145
1582722900000|2020-02-26 13:15:00|10816.4|10796.4|10831.6|10811.6|10831.6|10811.6|10789.2|10769.2|156
1582723200000|2020-02-26 13:20:00|10834|10814|10821.6|10801.6|10834|10814|10789.2|10769.2|215
1582723500000|2020-02-26 13:25:00|10819.2|10799.2|10819.2|10799.2|10831.6|10811.6|10816.6|10796.6|90
1582723800000|2020-02-26 13:30:00|10821.6|10801.6|10794|10774|10821.6|10801.6|10789.1|10769.1|117
1582724100000|2020-02-26 13:35:00|10796.6|10776.6|10806.6|10786.6|10816.5|10796.5|10789|10769|88
1582724400000|2020-02-26 13:40:00|10809|10789|10811.6|10791.6|10816.5|10796.5|10786.4|10766.4|78
1582724700000|2020-02-26 13:45:00|10806.6|10786.6|10816.6|10796.6|10816.6|10796.6|10799.2|10779.2|77
1582725000000|2020-02-26 13:50:00|10811.9|10791.9|10816.8|10796.8|10816.8|10796.8|10791.6|10771.6|121
1582725300000|2020-02-26 13:55:00|10821.6|10801.6|10816.8|10796.8|10829.4|10809.4|10814.4|10794.4|174
1582725600000|2020-02-26 14:00:00|10814.4|10794.4|10854.1|10834.1|10854.1|10834.1|10806.7|10786.7|367
1582725900000|2020-02-26 14:05:00|10851.7|10831.7|10856.6|10836.6|10859|10839|10839.2|10816.4|141
1582726200000|2020-02-26 14:10:00|10849.3|10829.3|10851.7|10831.7|10856.7|10836.7|10841.7|10821.7|123
1582726500000|2020-02-26 14:15:00|10856.5|10836.5|10891.6|10871.6|10891.7|10871.7|10849.1|10829.1|343
1582726800000|2020-02-26 14:20:00|10889.2|10869.2|10966.6|10946.6|10966.6|10946.6|10886.7|10866.7|635
1582727100000|2020-02-26 14:25:00|10969|10949|10993.9|10973.9|10996.4|10976.4|10966.7|10946.7|1364
1582727400000|2020-02-26 14:30:00|10991.5|10971.5|10991.5|10971.5|11011.5|10991.5|10991.5|10971.5|350
1582727700000|2020-02-26 14:35:00|10989.1|10969.1|10991.4|10971.4|10991.5|10971.5|10981.6|10961.6|159
1582728000000|2020-02-26 14:40:00|10993.9|10973.9|10991.4|10971.4|11013.9|10993.9|10988.9|10968.9|301
1582728300000|2020-02-26 14:45:00|10988.9|10968.9|11036.6|11016.6|11036.6|11016.6|10986.6|10966.6|245
1582728600000|2020-02-26 14:50:00|11039|11019|11031.6|11011.6|11041.6|11021.6|11026.6|11006.6|223
1582728900000|2020-02-26 14:55:00|11029.2|11009.2|11031.6|11011.6|11034.1|11014.1|11014.2|10994.2|135
1582729200000|2020-02-26 15:00:00|11034.1|11014.1|11026.6|11006.6|11041.6|11021.6|11026.6|11006.6|288
1582729500000|2020-02-26 15:05:00|11019.2|10999.2|10989.1|10969.1|11019.2|10999.2|10974.2|10954.2|690
1582729800000|2020-02-26 15:10:00|10991.5|10971.5|10986.5|10966.5|11006.5|10986.5|10971.6|10951.6|402
1582730100000|2020-02-26 15:15:00|10984.1|10964.1|10981.6|10961.6|11006.7|10986.7|10966.7|10946.7|293
1582730400000|2020-02-26 15:20:00|10986.6|10966.6|10981.8|10961.8|11004.3|10984.3|10979.1|10959.1|136
1582730700000|2020-02-26 15:25:00|10979.3|10959.3|10936.7|10916.7|10979.3|10959.3|10936.7|10916.7|218
1582731000000|2020-02-26 15:30:00|10936.6|10916.6|10926.7|10906.7|10939.1|10919.1|10926.7|10906.7|191
1582731300000|2020-02-26 15:35:00|10926.8|10906.8|10964.3|10944.3|10981.7|10961.7|10926.8|10906.8|357
1582731600000|2020-02-26 15:40:00|10966.7|10946.7|10909.3|10889.3|10981.8|10961.8|10906.8|10886.8|504
1582731900000|2020-02-26 15:45:00|10911.7|10891.7|10911.8|10891.8|10921.8|10901.8|10896.7|10876.7|512
1582732200000|2020-02-26 15:50:00|10914.2|10894.2|10876.7|10856.7|10929.1|10909.1|10871.8|10851.8|429
1582732500000|2020-02-26 15:55:00|10876.8|10856.8|10944.2|10924.2|10951.7|10931.7|10876.8|10856.8|330
1582732800000|2020-02-26 16:00:00|10944.3|10924.3|10971.7|10951.7|10974.1|10954.1|10941.7|10921.7|216
1582733100000|2020-02-26 16:05:00|10966.9|10946.9|10996.6|10976.6|11004.3|10984.3|10961.9|10941.9|279
1582733400000|2020-02-26 16:10:00|10996.8|10976.8|11019.3|10999.3|11019.3|10999.3|10991.8|10971.8|222
1582733700000|2020-02-26 16:15:00|11021.7|11001.7|11066.8|11046.8|11066.8|11046.8|11019.2|10999.2|277
1582734000000|2020-02-26 16:20:00|11071.6|11051.6|11051.7|11031.7|11079.2|11059.2|11051.7|11031.7|322
1582734300000|2020-02-26 16:25:00|11051.8|11031.8|11044.3|11024.3|11056.7|11036.7|11036.8|11016.8|189
1582734600000|2020-02-26 16:30:00|11041.9|11021.9|11041.8|11021.8|11049.5|11029.5|11041.8|11021.8|73
1582734900000|2020-02-26 16:35:00|11046.6|11026.6|10999.2|10979.2|11056.8|11036.8|10996.8|10976.8|320
1582735200000|2020-02-26 16:40:00|10996.8|10976.8|10976.8|10956.8|10996.8|10976.8|10951.8|10931.8|246
1582735500000|2020-02-26 16:45:00|10972.1|10952.1|10959.5|10939.5|10994.3|10974.3|10956.9|10936.9|270
1582735800000|2020-02-26 16:50:00|10956.9|10936.9|10971.9|10951.9|10976.9|10956.9|10956.9|10936.9|105
1582736100000|2020-02-26 16:55:00|10969.3|10949.3|10956.9|10936.9|10979.4|10959.4|10951.8|10931.8|123
1582736400000|2020-02-26 17:00:00|10954.5|10934.5|10986.9|10966.9|10989.3|10969.3|10952.1|10932.1|1332
1582736700000|2020-02-26 17:05:00|10989.5|10969.5|11021.9|11001.9|11021.9|11001.9|10989.3|10969.3|241
1582737000000|2020-02-26 17:10:00|11024.3|11004.3|11019.4|10999.4|11034.2|11014.2|11011.9|10991.9|210
1582737300000|2020-02-26 17:15:00|11021.8|11001.8|11056.8|11036.8|11056.8|11036.8|11014.3|10994.3|139
1582737600000|2020-02-26 17:20:00|11059.2|11039.2|11076.8|11056.8|11096.9|11076.9|11059.2|11039.2|2847
1582737900000|2020-02-26 17:25:00|11081.7|11061.7|11144|11124|11146.5|11126.5|11076.7|11056.7|2455
1582738200000|2020-02-26 17:30:00|11148.8|11128.8|11101.5|11081.5|11161.5|11141.5|11101.5|11081.5|789
1582738500000|2020-02-26 17:35:00|11101.6|11081.6|11101.5|11081.5|11111.5|11091.5|11099|11079|310
1582738800000|2020-02-26 17:40:00|11106.3|11086.3|11136.5|11116.5|11136.5|11116.5|11101.5|11081.5|138
1582739100000|2020-02-26 17:45:00|11138.9|11118.9|11131.5|11111.5|11143.9|11123.9|11109.1|11089.1|281
1582739400000|2020-02-26 17:50:00|11134.2|11114.2|11141.8|11121.8|11141.8|11121.8|11121.9|11101.9|712
1582739700000|2020-02-26 17:55:00|11141.9|11121.9|11146.7|11126.7|11149.1|11129.1|11141.9|11121.9|211
1582740000000|2020-02-26 18:00:00|11144.3|11124.3|11131.9|11111.9|11146.8|11126.8|11131.7|11111.7|101
1582740300000|2020-02-26 18:05:00|11131.8|11111.8|11116.8|11096.8|11136.7|11116.7|11116.8|11096.8|130
1582740600000|2020-02-26 18:10:00|11116.7|11096.7|11111.6|11091.6|11116.7|11096.7|11111.6|11091.6|944
1582740900000|2020-02-26 18:15:00|11116.5|11096.5|11106.6|11086.6|11116.6|11096.6|11106.6|11086.6|68
1582741200000|2020-02-26 18:20:00|11109|11089|11084.2|11064.2|11109.2|11089.2|11081.6|11061.6|308
1582741500000|2020-02-26 18:25:00|11086.6|11066.6|11076.7|11056.7|11097|11077|11076.7|11056.7|532
1582741800000|2020-02-26 18:30:00|11076.9|11056.9|11076.9|11056.9|11076.9|11056.9|11076.9|11056.9|0
1582794900000|2020-02-27 09:15:00|11016.4|10996.4|11033.5|11013.5|11076|11056|11013.9|10993.9|1347
1582795200000|2020-02-27 09:20:00|11035.9|11015.9|11048.7|11028.7|11056|11036|11021.3|11001.3|186
1582795500000|2020-02-27 09:25:00|11051|11031|11076.3|11056.3|11078.8|11058.8|11051|11031|679
1582795800000|2020-02-27 09:30:00|11078.8|11058.8|11159|11139|11159|11139|11078.8|11058.8|520
1582796100000|2020-02-27 09:35:00|11156.6|11136.6|11148.7|11128.7|11158.7|11138.7|11143.7|11123.7|45
1582796400000|2020-02-27 09:40:00|11151.1|11131.1|11148.4|11128.4|11158.6|11138.6|11141.1|11121.1|181
1582796700000|2020-02-27 09:45:00|11153.2|11133.2|11191.4|11171.4|11216.1|11196.1|11153.2|11133.2|259
1582797000000|2020-02-27 09:50:00|11191.2|11171.2|11163.7|11143.7|11191.2|11171.2|11156.1|11136.1|246
1582797300000|2020-02-27 09:55:00|11163.8|11143.8|11183.6|11163.6|11183.8|11163.8|11163.8|11143.8|229
1582797600000|2020-02-27 10:00:00|11186.1|11166.1|11193.8|11173.8|11196.1|11176.1|11178.8|11158.8|90
1582797900000|2020-02-27 10:05:00|11193.6|11173.6|11211.4|11191.4|11213.8|11193.8|11188.8|11168.8|393
1582798200000|2020-02-27 10:10:00|11211.1|11191.1|11213.8|11193.8|11213.8|11193.8|11211.1|11191.1|60
1582798500000|2020-02-27 10:15:00|11216.2|11196.2|11206.3|11186.3|11216.3|11196.3|11201.4|11181.4|71
1582798800000|2020-02-27 10:20:00|11208.7|11188.7|11273.5|11253.5|11300.6|11280.6|11208.7|11188.7|560
1582799100000|2020-02-27 10:25:00|11275.9|11255.9|11303.4|11283.4|11303.4|11283.4|11260.9|11240.9|159
1582799400000|2020-02-27 10:30:00|11308.4|11288.4|11323.4|11303.4|11328.3|11308.3|11308.4|11288.4|188
1582799700000|2020-02-27 10:35:00|11328.4|11308.4|11298.6|11278.6|11328.4|11308.4|11298.4|11278.4|295
1582800000000|2020-02-27 10:40:00|11298.4|11278.4|11303.4|11283.4|11303.4|11283.4|11271.1|11251.1|221
1582800300000|2020-02-27 10:45:00|11303.6|11283.6|11216.4|11196.4|11315.8|11295.8|11216.4|11196.4|758
1582800600000|2020-02-27 10:50:00|11208.6|11188.6|11213.2|11193.2|11240.8|11220.8|11168.6|11148.6|457
1582800900000|2020-02-27 10:55:00|11213.3|11193.3|11210.7|11190.7|11225.7|11205.7|11208.3|11188.3|76
1582801200000|2020-02-27 11:00:00|11208.3|11188.3|11218.3|11198.3|11218.3|11198.3|11205.7|11185.7|69
1582801500000|2020-02-27 11:05:00|11220.7|11200.7|11210.7|11190.7|11225.8|11205.8|11208.2|11188.2|94
1582801800000|2020-02-27 11:10:00|11213.2|11193.2|11205.7|11185.7|11218.2|11198.2|11205.7|11185.7|85
1582802100000|2020-02-27 11:15:00|11203.4|11183.4|11175.7|11155.7|11208.2|11188.2|11175.7|11155.7|117
1582802400000|2020-02-27 11:20:00|11178.2|11158.2|11143.4|11123.4|11178.4|11158.4|11140.7|11118.1|129
1582802700000|2020-02-27 11:25:00|11143.2|11123.2|11163.2|11143.2|11163.2|11143.2|11140.9|11120.9|297
1582803000000|2020-02-27 11:30:00|11160.7|11140.7|11185.5|11165.5|11185.5|11165.5|11158.4|11138.4|99
1582803300000|2020-02-27 11:35:00|11183.1|11163.1|11178.4|11158.4|11185.5|11165.5|11158.5|11138.5|171
1582803600000|2020-02-27 11:40:00|11175.9|11155.9|11180.8|11160.8|11185.9|11165.9|11175.8|11155.8|74
1582803900000|2020-02-27 11:45:00|11178.3|11158.3|11168.4|11148.4|11178.3|11158.3|11168.4|11148.4|15
1582804200000|2020-02-27 11:50:00|11166.1|11146.1|11173.3|11153.3|11175.6|11155.6|11153.7|11133.7|60
1582804500000|2020-02-27 11:55:00|11170.9|11150.9|11171.1|11151.1|11183.3|11163.3|11156.1|11136.1|103
1582804800000|2020-02-27 12:00:00|11166.1|11146.1|11136.1|11116.1|11183.5|11163.5|11136.1|11116.1|72
1582805100000|2020-02-27 12:05:00|11133.5|11113.5|11078.8|11058.8|11133.5|11113.5|11056.3|11036.3|524
1582805400000|2020-02-27 12:10:00|11068.8|11048.8|11073.8|11053.8|11093.9|11073.9|11066.4|11046.4|167
1582805700000|2020-02-27 12:15:00|11071.1|11051.1|11056.1|11036.1|11093.6|11073.6|11056.1|11036.1|202
1582806000000|2020-02-27 12:20:00|11058.8|11038.8|11061.2|11041.2|11068.8|11048.8|11058.5|11038.5|61
1582806300000|2020-02-27 12:25:00|11063.7|11043.7|11058.8|11038.8|11066.4|11046.4|11056.2|11036.2|48
1582806600000|2020-02-27 12:30:00|11056.5|11036.5|11058.8|11038.8|11068.8|11048.8|11053.8|11033.8|66
1582806900000|2020-02-27 12:35:00|11056.5|11036.5|11061.3|11041.3|11068.8|11048.8|11053.8|11033.8|118
1582807200000|2020-02-27 12:40:00|11058.7|11038.7|10951.6|10931.6|11058.7|11038.7|10949.1|10929.1|790
1582807500000|2020-02-27 12:45:00|10954|10934|10986.6|10966.6|10988.8|10968.8|10954|10934|340
1582807800000|2020-02-27 12:50:00|10989.1|10969.1|10996.7|10976.7|11019.2|10999.2|10989.1|10969.1|125
1582808100000|2020-02-27 12:55:00|10999|10979|11054|11034|11054|11034|10996.7|10976.7|141
1582808400000|2020-02-27 13:00:00|11054.2|11034.2|11049.2|11029.2|11070.9|11050.9|11016.5|10996.5|362
1582808700000|2020-02-27 13:05:00|11046.7|11026.7|11096.5|11076.5|11096.5|11076.5|11031.7|11011.7|366
1582809000000|2020-02-27 13:10:00|11096.7|11076.7|11086.7|11066.7|11104.2|11084.2|11079.1|11059.1|211
1582809300000|2020-02-27 13:15:00|11084.2|11064.2|11088.9|11068.9|11089.2|11069.2|11074.2|11054.2|688
1582809600000|2020-02-27 13:20:00|11086.6|11066.6|11094.1|11074.1|11133.9|11113.9|11081.7|11061.7|352
1582809900000|2020-02-27 13:25:00|11094.2|11074.2|11066.4|11046.4|11101.4|11081.4|11059.2|11039.2|460
1582810200000|2020-02-27 13:30:00|11064.1|11044.1|11069|11049|11069|11049|11036.6|11016.6|113
1582810500000|2020-02-27 13:35:00|11073.7|11053.7|11074|11054|11099|11079|11069|11049|160
1582810800000|2020-02-27 13:40:00|11071.6|11051.6|11161.6|11141.6|11164|11144|11069.1|11049.1|436
1582811100000|2020-02-27 13:45:00|11161.3|11141.3|11179|11159|11203.8|11183.8|11136.5|11116.5|290
1582811400000|2020-02-27 13:50:00|11174.1|11154.1|11124.3|11104.3|11174.1|11154.1|11116.6|11096.6|282
1582811700000|2020-02-27 13:55:00|11124.1|11104.1|11106.7|11086.7|11126.6|11106.6|11076.8|11056.8|156
1582812000000|2020-02-27 14:00:00|11109|11089|11139.3|11119.3|11141.8|11121.8|11092.4|11072.4|122
1582812300000|2020-02-27 14:05:00|11137|11117|11136.7|11116.7|11144.3|11124.3|11124|11104|115
1582812600000|2020-02-27 14:10:00|11139|11119|11139.3|11119.3|11156.7|11136.7|11139|11119|58
1582812900000|2020-02-27 14:15:00|11134.6|11114.6|11076.9|11056.9|11134.6|11114.6|11064.4|11044.4|149
1582813200000|2020-02-27 14:20:00|11079.4|11059.4|11114.4|11094.4|11114.4|11094.4|11079.4|11059.4|72
1582813500000|2020-02-27 14:25:00|11109.7|11089.7|11101.9|11081.9|11141.7|11121.7|11101.7|11081.7|90
1582813800000|2020-02-27 14:30:00|11102|11082|11059.4|11039.4|11109.5|11089.5|11059.4|11039.4|294
1582814100000|2020-02-27 14:35:00|11057|11037|11129.4|11109.4|11139.4|11119.4|11049.7|11029.7|322
1582814400000|2020-02-27 14:40:00|11132.1|11112.1|11214.4|11194.4|11229.4|11209.4|11132.1|11112.1|547
1582814700000|2020-02-27 14:45:00|11212.1|11192.1|11161.8|11141.8|11216.8|11196.8|11161.8|11141.8|507
1582815000000|2020-02-27 14:50:00|11159.4|11139.4|11166.8|11146.8|11181.9|11161.9|11154.4|11134.4|234
1582815300000|2020-02-27 14:55:00|11166.9|11146.9|11214.6|11194.6|11214.6|11194.6|11164.4|11144.4|289
1582815600000|2020-02-27 15:00:00|11216.9|11196.9|11241.8|11221.8|11259.5|11239.5|11212.1|11192.1|305
1582815900000|2020-02-27 15:05:00|11244.2|11224.2|11242|11222|11279.2|11259.2|11242|11222|425
1582816200000|2020-02-27 15:10:00|11244.3|11224.3|11249.5|11229.5|11264.5|11244.5|11227|11207|265
1582816500000|2020-02-27 15:15:00|11252|11232|11242.1|11222.1|11266.8|11246.8|11224.5|11204.5|318
1582816800000|2020-02-27 15:20:00|11244.8|11224.8|11249.5|11229.5|11252.3|11232.3|11232.1|11212.1|188
1582817100000|2020-02-27 15:25:00|11254.5|11234.5|11304.4|11284.4|11304.4|11284.4|11254.5|11234.5|368
1582817400000|2020-02-27 15:30:00|11299.5|11279.5|11272|11252|11304.4|11284.4|11269.7|11249.7|248
1582817700000|2020-02-27 15:35:00|11274.4|11254.4|11214.5|11194.5|11274.5|11254.5|11204.5|11184.5|377
1582818000000|2020-02-27 15:40:00|11209.5|11189.5|11179.5|11159.5|11209.5|11189.5|11146.9|11126.9|396
1582818300000|2020-02-27 15:45:00|11174.9|11154.9|11194.6|11174.6|11194.6|11174.6|11167|11147|279
1582818600000|2020-02-27 15:50:00|11194.3|11174.3|11129.6|11109.6|11194.3|11174.3|11129.6|11109.6|224
1582818900000|2020-02-27 15:55:00|11134.6|11114.6|11149.4|11129.4|11149.4|11129.4|11112.1|11092.1|351
1582819200000|2020-02-27 16:00:00|11149.6|11129.6|11104.6|11084.6|11154.6|11134.6|11099.6|11079.6|349
1582819500000|2020-02-27 16:05:00|11104.7|11084.7|11154.6|11134.6|11157.1|11137.1|11104.6|11084.6|252
1582819800000|2020-02-27 16:10:00|11154.8|11134.8|11094.6|11074.6|11157.3|11137.3|11094.6|11074.6|267
1582820100000|2020-02-27 16:15:00|11099.6|11079.6|11079.6|11059.6|11099.6|11079.6|11064.6|11044.6|410
1582820400000|2020-02-27 16:20:00|11077.3|11057.3|11077.1|11057.1|11079.6|11059.6|11069.6|11049.6|240
1582820700000|2020-02-27 16:25:00|11074.8|11054.8|11059.7|11039.7|11074.8|11054.8|11059.5|11039.5|122
1582821000000|2020-02-27 16:30:00|11054.7|11034.7|11032.2|11012.2|11054.7|11034.7|11002.3|10982.3|354
1582821300000|2020-02-27 16:35:00|11029.8|11009.8|11034.7|11014.7|11037.3|11017.3|11007.2|10987.2|169
1582821600000|2020-02-27 16:40:00|11030|11010|11049.7|11029.7|11074.7|11054.7|11024.5|11004.5|234
1582821900000|2020-02-27 16:45:00|11047.3|11027.3|11039.5|11019.5|11064.7|11044.7|11037|11017|131
1582822200000|2020-02-27 16:50:00|11037|11017|11027.2|11007.2|11039.7|11019.7|11027.2|11007.2|165
1582822500000|2020-02-27 16:55:00|11027.1|11007.1|11009.7|10989.7|11027.1|11007.1|10979.7|10959.7|370
1582822800000|2020-02-27 17:00:00|11012.1|10992.1|11004.7|10984.7|11024.7|11004.7|11004.7|10984.7|192
1582823100000|2020-02-27 17:05:00|11007.2|10987.2|10967.2|10947.2|11009.7|10989.7|10967.2|10947.2|139
1582823400000|2020-02-27 17:10:00|10967.1|10947.1|10959.9|10939.9|10995.1|10975.1|10957.4|10937.4|238
1582823700000|2020-02-27 17:15:00|10959.8|10939.8|10959.8|10939.8|10987.1|10967.1|10954.9|10934.9|169
1582824000000|2020-02-27 17:20:00|10964.8|10944.8|11004.5|10984.5|11009.3|10989.3|10959.8|10939.8|766
1582824300000|2020-02-27 17:25:00|11006.8|10986.8|11009.6|10989.6|11014.5|10994.5|10992.6|10972.6|876
1582824600000|2020-02-27 17:30:00|11007.3|10987.3|11029.3|11009.3|11029.3|11009.3|11007.3|10987.3|149
1582824900000|2020-02-27 17:35:00|11029.6|11009.6|11044.5|11024.5|11044.7|11024.7|11029.6|11009.6|164
1582825200000|2020-02-27 17:40:00|11039.8|11019.8|11024.5|11004.5|11044.3|11024.3|11024.5|11004.5|90
1582825500000|2020-02-27 17:45:00|11029.4|11009.4|11034.5|11014.5|11036.9|11016.9|11024.5|11004.5|69
1582825800000|2020-02-27 17:50:00|11034.7|11014.7|11029.5|11009.5|11039.7|11019.7|11029.5|11009.5|83
1582826100000|2020-02-27 17:55:00|11029.7|11009.7|11029.7|11009.7|11034.5|11014.5|11022.2|11002.2|309
1582826400000|2020-02-27 18:00:00|11025|11005|11024.7|11004.7|11037.2|11017.2|11024.7|11004.7|106
1582826700000|2020-02-27 18:05:00|11029.9|11009.9|11044.9|11024.9|11047.2|11027.2|11029.9|11009.9|67
1582827000000|2020-02-27 18:10:00|11044.7|11024.7|11044.9|11024.9|11044.9|11024.9|11042.4|11022.4|68
1582827300000|2020-02-27 18:15:00|11040.2|11020.2|11044.9|11024.9|11045.1|11025.1|11039.9|11019.9|116
1582827600000|2020-02-27 18:20:00|11045.1|11025.1|11019.9|10999.9|11045.1|11025.1|11015.1|10995.1|601
1582827900000|2020-02-27 18:25:00|11017.6|10997.6|11004.9|10984.9|11020.1|11000.1|11004.9|10984.9|268
1582881300000|2020-02-28 09:15:00|10871.4|10811.4|10809.1|10789.1|10871.4|10836.8|10719.1|10699.1|956
1582881600000|2020-02-28 09:20:00|10804.5|10784.5|10816.6|10796.6|10819.3|10799.3|10794.3|10774.3|238
1582881900000|2020-02-28 09:25:00|10818.9|10798.9|10804.3|10784.3|10829.1|10809.1|10794.1|10774.1|204
1582882200000|2020-02-28 09:30:00|10804.5|10784.5|10819.1|10799.1|10831.6|10811.6|10804.5|10784.5|67
1582882500000|2020-02-28 09:35:00|10821.4|10801.4|10819|10799|10823.8|10803.8|10811.6|10791.6|36
1582882800000|2020-02-28 09:40:00|10821.3|10801.3|10822|10802|10826.6|10806.6|10821.3|10801.3|35
1582883100000|2020-02-28 09:45:00|10824.3|10804.3|10854.3|10834.3|10861.7|10841.7|10816.7|10796.7|225
1582883400000|2020-02-28 09:50:00|10856.7|10836.7|10889.4|10869.4|10898.6|10878.6|10846.7|10826.7|201
1582883700000|2020-02-28 09:55:00|10891.7|10871.7|10889.4|10869.4|10894|10874|10886.7|10866.7|160
1582884000000|2020-02-28 10:00:00|10891.7|10871.7|10887.2|10867.2|10894.6|10874.6|10887.2|10867.2|60
1582884300000|2020-02-28 10:05:00|10887.3|10867.3|10887.1|10867.1|10892.1|10872.1|10887.1|10867.1|37
1582884600000|2020-02-28 10:10:00|10889.4|10869.4|10892.1|10872.1|10894.6|10874.6|10889.4|10869.4|55
1582884900000|2020-02-28 10:15:00|10894.6|10874.6|10894.8|10874.8|10897.1|10877.1|10892.1|10872.1|13
1582885200000|2020-02-28 10:20:00|10894.6|10874.6|10904.4|10884.4|10904.4|10884.4|10894.6|10874.6|18
1582885500000|2020-02-28 10:25:00|10904.6|10884.6|10912.3|10892.3|10912.3|10892.3|10904.6|10884.6|55
1582885800000|2020-02-28 10:30:00|10912.5|10892.5|10907.1|10887.1|10914.6|10894.6|10907.1|10887.1|37
1582886100000|2020-02-28 10:35:00|10911.8|10891.8|10919.6|10899.6|10922.1|10902.1|10911.8|10891.8|45
1582886400000|2020-02-28 10:40:00|10917.1|10897.1|10887.2|10867.2|10917.1|10897.1|10884.8|10864.8|89
1582886700000|2020-02-28 10:45:00|10884.7|10864.7|10874.9|10854.9|10907.2|10887.2|10869.7|10849.7|98
1582887000000|2020-02-28 10:50:00|10877.2|10857.2|10874.5|10854.5|10877.2|10857.2|10864.7|10844.7|53
1582887300000|2020-02-28 10:55:00|10872.2|10852.2|10874.5|10854.5|10882.2|10862.2|10872.2|10852.2|42
1582887600000|2020-02-28 11:00:00|10874.9|10854.9|10897|10877|10897.2|10877.2|10874.9|10854.9|41
1582887900000|2020-02-28 11:05:00|10894.5|10874.5|10889.7|10869.7|10894.5|10874.5|10884.7|10864.7|74
1582888200000|2020-02-28 11:10:00|10887.4|10867.4|10889.7|10869.7|10889.7|10869.7|10887.2|10867.2|8
1582888500000|2020-02-28 11:15:00|10887.4|10867.4|10887.2|10867.2|10887.4|10867.4|10884.7|10864.7|11
1582888800000|2020-02-28 11:20:00|10884.9|10864.9|10887.2|10867.2|10887.2|10867.2|10882.4|10862.4|10
1582889100000|2020-02-28 11:25:00|10889.7|10869.7|10909.9|10889.9|10912.4|10892.4|10887.1|10867.1|101
1582889400000|2020-02-28 11:30:00|10907.3|10887.3|10915|10895|10915|10895|10902.3|10882.3|19
1582889700000|2020-02-28 11:35:00|10914.8|10894.8|10917.3|10897.3|10917.3|10897.3|10912.3|10892.3|10
1582890000000|2020-02-28 11:40:00|10917.7|10897.7|10952.3|10932.3|10969.8|10949.8|10916.9|10896.9|200
1582890300000|2020-02-28 11:45:00|10949.6|10929.6|10939.8|10919.8|10949.6|10929.6|10930|10910|53
1582890600000|2020-02-28 11:50:00|10939.6|10919.6|10959.8|10939.8|10969.6|10949.6|10937.3|10917.3|63
1582890900000|2020-02-28 11:55:00|10962.3|10942.3|10967.5|10947.5|10967.5|10947.5|10959.6|10939.6|29
1582891200000|2020-02-28 12:00:00|10967.3|10947.3|10964.7|10944.7|10972.1|10952.1|10960|10940|67
1582891500000|2020-02-28 12:05:00|10962.2|10942.2|10937.4|10917.4|10962.2|10942.2|10932.2|10912.2|52
1582891800000|2020-02-28 12:10:00|10932.5|10912.5|10969.7|10949.7|10987.4|10967.4|10919.9|10899.9|168
1582892100000|2020-02-28 12:15:00|10967.4|10947.4|10984.7|10964.7|10984.7|10964.7|10965.1|10945.1|32
1582892400000|2020-02-28 12:20:00|10980.1|10960.1|10999.9|10979.9|11002.4|10982.4|10957.4|10937.4|188
1582892700000|2020-02-28 12:25:00|10997.6|10977.6|11049.5|11029.5|11049.5|11029.5|10989.7|10969.7|378
1582893000000|2020-02-28 12:30:00|11049.7|11029.7|11059.7|11039.7|11059.7|11039.7|11039.7|11019.7|118
1582893300000|2020-02-28 12:35:00|11062|11042|11097|11077|11097|11077|11062|11042|292
1582893600000|2020-02-28 12:40:00|11092.4|11072.4|11099.7|11079.7|11109.5|11089.5|11089.7|11069.7|154
1582893900000|2020-02-28 12:45:00|11102.2|11082.2|11147.3|11127.3|11147.3|11127.3|11102.2|11082.2|161
1582894200000|2020-02-28 12:50:00|11149.8|11129.8|11172.1|11152.1|11182.3|11162.3|11129.8|11109.8|324
1582894500000|2020-02-28 12:55:00|11174.8|11154.8|11164.6|11144.6|11184.4|11164.4|11157.1|11137.1|270
1582894800000|2020-02-28 13:00:00|11165|11145|11169.8|11149.8|11212.1|11192.1|11164.8|11144.8|579
1582895100000|2020-02-28 13:05:00|11172.5|11152.5|11170.2|11150.2|11182.5|11162.5|11157.5|11137.5|307
1582895400000|2020-02-28 13:10:00|11172.5|11152.5|11164.8|11144.8|11172.5|11152.5|11152.5|11132.5|241
1582895700000|2020-02-28 13:15:00|11167.5|11147.5|11160|11140|11194.6|11174.6|11154.8|11134.8|283
1582896000000|2020-02-28 13:20:00|11157.7|11137.7|11122.5|11102.5|11192.5|11172.5|11122.5|11102.5|452
1582896300000|2020-02-28 13:25:00|11124.8|11104.8|11142.5|11122.5|11157.3|11137.3|11117.5|11097.5|256
1582896600000|2020-02-28 13:30:00|11147.3|11127.3|11147.5|11127.5|11177.2|11157.2|11137.7|11117.7|301
1582896900000|2020-02-28 13:35:00|11150|11130|11175.1|11155.1|11175.1|11155.1|11117.5|11097.5|378
1582897200000|2020-02-28 13:40:00|11177.7|11157.7|11204.9|11184.9|11207.6|11187.6|11177.6|11157.6|356
1582897500000|2020-02-28 13:45:00|11207.2|11187.2|11184.7|11164.7|11207.8|11187.8|11170.3|11150.3|260
1582897800000|2020-02-28 13:50:00|11184.9|11164.9|11179.9|11159.9|11185.1|11165.1|11164.9|11144.9|202
1582898100000|2020-02-28 13:55:00|11177.6|11157.6|11202.6|11182.6|11202.6|11182.6|11167.6|11147.6|190
1582898400000|2020-02-28 14:00:00|11204.9|11184.9|11208|11188|11234.9|11214.9|11184.9|11164.9|491
1582898700000|2020-02-28 14:05:00|11207.6|11187.6|11197.6|11177.6|11220.3|11200.3|11187.6|11167.6|257
1582899000000|2020-02-28 14:10:00|11202.2|11182.2|11220.3|11200.3|11222.6|11202.6|11202.2|11182.2|152
1582899300000|2020-02-28 14:15:00|11222.6|11202.6|11185.3|11165.3|11222.6|11202.6|11177.6|11157.6|333
1582899600000|2020-02-28 14:20:00|11183|11163|11125.2|11105.2|11217.5|11197.5|11122.7|11102.7|512
1582899900000|2020-02-28 14:25:00|11125.4|11105.4|11092.7|11072.7|11147.7|11127.7|11087.7|11067.7|281
1582900200000|2020-02-28 14:30:00|11097.7|11077.7|11095.2|11075.2|11137.7|11117.7|11082.7|11062.7|620
1582900500000|2020-02-28 14:35:00|11097.7|11077.7|11172.5|11152.5|11177.9|11157.9|11097.7|11077.7|418
1582900800000|2020-02-28 14:40:00|11172.7|11152.7|11184.6|11164.6|11204.8|11184.8|11160.4|11140.4|351
1582901100000|2020-02-28 14:45:00|11187.1|11167.1|11207.3|11187.3|11212.3|11192.3|11182.3|11162.3|329
1582901400000|2020-02-28 14:50:00|11207.1|11187.1|11217.5|11197.5|11224.8|11204.8|11204.6|11184.6|322
1582901700000|2020-02-28 14:55:00|11217.3|11197.3|11222.4|11202.4|11224.9|11204.9|11209.8|11189.8|173
1582902000000|2020-02-28 15:00:00|11220|11200|11197.6|11177.6|11222.7|11202.7|11195.3|11175.3|459
1582902300000|2020-02-28 15:05:00|11197.8|11177.8|11175.3|11155.3|11217.9|11197.9|11172.8|11152.8|301
1582902600000|2020-02-28 15:10:00|11177.8|11157.8|11217.8|11197.8|11217.8|11197.8|11177.8|11157.8|178
1582902900000|2020-02-28 15:15:00|11220.1|11200.1|11217.8|11197.8|11225.1|11205.1|11172.8|11152.8|373
1582903200000|2020-02-28 15:20:00|11215.5|11195.5|11205.3|11185.3|11215.5|11195.5|11185.1|11165.1|141
1582903500000|2020-02-28 15:25:00|11207.6|11187.6|11212.8|11192.8|11222.8|11202.8|11205.3|11185.3|231
1582903800000|2020-02-28 15:30:00|11213|11193|11227.8|11207.8|11227.8|11207.8|11212.8|11192.8|298
1582904100000|2020-02-28 15:35:00|11228|11208|11160.1|11140.1|11230.3|11210.3|11145.5|11125.5|503
1582904400000|2020-02-28 15:40:00|11160.3|11140.3|11122.8|11102.8|11164.9|11144.9|11112.8|11092.8|417
1582904700000|2020-02-28 15:45:00|11127.6|11107.6|11152.9|11132.9|11155.2|11135.2|11127.6|11107.6|178
1582905000000|2020-02-28 15:50:00|11148|11128|11142.9|11122.9|11157.9|11137.9|11133.1|11113.1|146
1582905300000|2020-02-28 15:55:00|11138.3|11118.3|11107.5|11087.5|11138.3|11118.3|11090|11070|524
1582905600000|2020-02-28 16:00:00|11102.5|11082.5|11127.9|11107.9|11137.3|11117.3|11095.2|11075.2|179
1582905900000|2020-02-28 16:05:00|11127.7|11107.7|11045|11025|11127.7|11107.7|11042.5|11022.5|602
1582906200000|2020-02-28 16:10:00|11040.2|11020.2|11042.9|11022.9|11067.5|11047.5|11040.2|11020.2|611
1582906500000|2020-02-28 16:15:00|11037.9|11017.9|11010|10990|11042.5|11022.5|11010|10990|449
1582906800000|2020-02-28 16:20:00|11007.5|10987.5|10967.9|10947.9|11007.5|10987.5|10942.9|10922.9|605
1582907100000|2020-02-28 16:25:00|10970.4|10950.4|10980.6|10960.6|10980.6|10960.6|10960.2|10940.2|282
1582907400000|2020-02-28 16:30:00|10982.9|10962.9|11020.5|11000.5|11022.8|11002.8|10982.9|10962.9|212
1582907700000|2020-02-28 16:35:00|11020.3|11000.3|11018|10998|11028|11008|11003.4|10983.4|114
1582908000000|2020-02-28 16:40:00|11020.3|11000.3|11053|11033|11060.3|11040.3|11020.3|11000.3|176
1582908300000|2020-02-28 16:45:00|11058|11038|11035.3|11015.3|11062.8|11042.8|11035.3|11015.3|694
1582908600000|2020-02-28 16:50:00|11037.6|11017.6|11077.8|11057.8|11088|11068|11037.6|11017.6|209
1582908900000|2020-02-28 16:55:00|11077.6|11057.6|11087.6|11067.6|11092.6|11072.6|11077.4|11057.4|134
1582909200000|2020-02-28 17:00:00|11092.4|11072.4|11072.4|11052.4|11097.6|11077.6|11064.9|11044.9|173
1582909500000|2020-02-28 17:05:00|11072.6|11052.6|11112.6|11092.6|11112.6|11092.6|11072.6|11052.6|173
1582909800000|2020-02-28 17:10:00|11112.8|11092.8|11102.7|11082.7|11120.1|11100.1|11102.7|11082.7|125
1582910100000|2020-02-28 17:15:00|11097.9|11077.9|11107.5|11087.5|11122.7|11102.7|11097.9|11077.9|242
1582910400000|2020-02-28 17:20:00|11102.9|11082.9|11132.3|11112.3|11182.5|11162.5|11085.4|11065.4|1448
1582910700000|2020-02-28 17:25:00|11132.5|11112.5|11157.3|11137.3|11159.6|11139.6|11127.5|11107.5|1157
1582911000000|2020-02-28 17:30:00|11161.9|11141.9|11187.3|11167.3|11187.3|11167.3|11161.9|11141.9|315
1582911300000|2020-02-28 17:35:00|11187.5|11167.5|11209.4|11189.4|11209.4|11189.4|11187.5|11167.5|206
1582911600000|2020-02-28 17:40:00|11207.1|11187.1|11192.3|11172.3|11207.3|11187.3|11179.6|11159.6|180
1582911900000|2020-02-28 17:45:00|11194.6|11174.6|11212.3|11192.3|11214.6|11194.6|11194.6|11174.6|364
1582912200000|2020-02-28 17:50:00|11217.1|11197.1|11197.3|11177.3|11217.1|11197.1|11194.8|11174.8|156
1582912500000|2020-02-28 17:55:00|11197.2|11177.2|11217.2|11197.2|11217.2|11197.2|11197.2|11177.2|101
1582912800000|2020-02-28 18:00:00|11219.5|11199.5|11247.2|11227.2|11247.2|11227.2|11219.5|11199.5|240
1582913100000|2020-02-28 18:05:00|11247.4|11227.4|11232.6|11212.6|11247.4|11227.4|11232|11212|204
1582913400000|2020-02-28 18:10:00|11228|11208|11207.6|11187.6|11228|11208|11207.4|11187.4|244
1582913700000|2020-02-28 18:15:00|11207.4|11187.4|11222.2|11202.2|11222.2|11202.2|11207.4|11187.4|134
1582914000000|2020-02-28 18:20:00|11222.4|11202.4|11207.4|11187.4|11222.4|11202.4|11207.4|11187.4|169
1582914300000|2020-02-28 18:25:00|11212.2|11192.2|11242.2|11222.2|11242.2|11222.2|11207.2|11187.2|231
1583140500000|2020-03-02 09:15:00|11263.4|11243.4|11280.6|11260.6|11322.5|11302.5|11238.4|11218.4|756
1583140800000|2020-03-02 09:20:00|11281.2|11261.2|11303.1|11283.1|11303.1|11283.1|11273.4|11253.4|834
1583141100000|2020-03-02 09:25:00|11300.9|11280.9|11273.4|11253.4|11300.9|11280.9|11270.9|11250.9|114
1583141400000|2020-03-02 09:30:00|11271.2|11251.2|11271|11251|11278.5|11258.5|11261.3|11241.3|92
1583141700000|2020-03-02 09:35:00|11271.3|11251.3|11295.7|11275.7|11306.3|11286.3|11259.1|11239.1|222
1583142000000|2020-03-02 09:40:00|11296.3|11276.3|11231.3|11211.3|11303.5|11283.5|11226.3|11206.3|270
1583142300000|2020-03-02 09:45:00|11231|11211|11241|11221|11251.3|11231.3|11231|11211|58
1583142600000|2020-03-02 09:50:00|11243.2|11223.2|11218.5|11198.5|11244.1|11224.1|11216.3|11196.3|80
1583142900000|2020-03-02 09:55:00|11216.3|11196.3|11228.5|11208.5|11231|11211|11211.3|11191.3|98
1583143200000|2020-03-02 10:00:00|11231|11211|11235.7|11215.7|11246.3|11226.3|11226.3|11206.3|88
1583143500000|2020-03-02 10:05:00|11238.2|11218.2|11233.8|11213.8|11246.3|11226.3|11233.8|11213.8|83
1583143800000|2020-03-02 10:10:00|11236|11216|11233.5|11213.5|11236.3|11216.3|11228.5|11208.5|29
1583144100000|2020-03-02 10:15:00|11231.4|11211.4|11226.4|11206.4|11231.4|11211.4|11218.9|11198.9|37
1583144400000|2020-03-02 10:20:00|11228.6|11208.6|11221.4|11201.4|11246.4|11226.4|11219.2|11199.2|163
1583144700000|2020-03-02 10:25:00|11219.2|11199.2|11266.4|11246.4|11266.4|11246.4|11206.4|11186.4|177
1583145000000|2020-03-02 10:30:00|11264.2|11244.2|11261.4|11241.4|11264.2|11244.2|11259.2|11239.2|16
1583145300000|2020-03-02 10:35:00|11259.2|11239.2|11256.4|11236.4|11259.2|11239.2|11251.7|11231.7|19
1583145600000|2020-03-02 10:40:00|11258.6|11238.6|11266.4|11246.4|11266.4|11246.4|11258.6|11238.6|12
1583145900000|2020-03-02 10:45:00|11262|11242|11286.4|11266.4|11286.4|11266.4|11250.8|11230.8|135
1583146200000|2020-03-02 10:50:00|11284.2|11264.2|11288.6|11268.6|11299.2|11279.2|11281.4|11261.4|60
1583146500000|2020-03-02 10:55:00|11289.3|11269.3|11289.3|11269.3|11291.4|11271.4|11276.4|11256.4|31
1583146800000|2020-03-02 11:00:00|11292.1|11272.1|11294|11274|11294.3|11274.3|11289.3|11269.3|19
1583147100000|2020-03-02 11:05:00|11289.6|11269.6|11300.8|11280.8|11300.8|11280.8|11287.1|11267.1|36
1583147400000|2020-03-02 11:10:00|11300.9|11280.9|11279.3|11259.3|11300.9|11280.9|11276.8|11256.8|105
1583147700000|2020-03-02 11:15:00|11278.7|11258.7|11260.9|11240.9|11281.5|11261.5|11249.6|11229.6|58
1583148000000|2020-03-02 11:20:00|11258.7|11238.7|11278.7|11258.7|11278.7|11258.7|11246.2|11226.2|61
1583148300000|2020-03-02 11:25:00|11279|11259|11226.5|11206.5|11290.6|11270.6|11219|11199|304
1583148600000|2020-03-02 11:30:00|11228.7|11208.7|11211.5|11191.5|11233.7|11213.7|11206.5|11186.5|70
1583148900000|2020-03-02 11:35:00|11209.3|11189.3|11223.7|11203.7|11224|11204|11208.7|11188.7|36
1583149200000|2020-03-02 11:40:00|11224.4|11204.4|11196.9|11176.9|11224.4|11204.4|11189.4|11169.4|145
1583149500000|2020-03-02 11:45:00|11196.6|11176.6|11201.6|11181.6|11204.1|11184.1|11191.6|11171.6|34
1583149800000|2020-03-02 11:50:00|11199.4|11179.4|11194.4|11174.4|11201.6|11181.6|11186.6|11166.6|34
1583150100000|2020-03-02 11:55:00|11194.1|11174.1|11186.6|11166.6|11194.1|11174.1|11174.4|11154.4|59
1583150400000|2020-03-02 12:00:00|11184.4|11164.4|11198.8|11178.8|11211.6|11191.6|11182.2|11162.2|100
1583150700000|2020-03-02 12:05:00|11196.6|11176.6|11201.6|11181.6|11208.8|11188.8|11178.8|11158.8|78
1583151000000|2020-03-02 12:10:00|11197.2|11177.2|11196.6|11176.6|11206.6|11186.6|11196.6|11176.6|21
1583151300000|2020-03-02 12:15:00|11198.8|11178.8|11204.1|11184.1|11211.6|11191.6|11196.6|11176.6|91
1583151600000|2020-03-02 12:20:00|11201.6|11181.6|11194.5|11174.5|11201.6|11181.6|11191.3|11171.3|18
1583151900000|2020-03-02 12:25:00|11192.3|11172.3|11184.2|11164.2|11192.3|11172.3|11172|11152|38
1583152200000|2020-03-02 12:30:00|11181.7|11161.7|11176.7|11156.7|11184.5|11164.5|11176.7|11156.7|71
1583152500000|2020-03-02 12:35:00|11174.5|11154.5|11176.7|11156.7|11193.9|11173.9|11172|11152|89
1583152800000|2020-03-02 12:40:00|11174.2|11154.2|11201.7|11181.7|11206.7|11186.7|11174.2|11154.2|239
1583153100000|2020-03-02 12:45:00|11206.1|11186.1|11221.7|11201.7|11236.7|11216.7|11204.5|11184.5|173
1583153400000|2020-03-02 12:50:00|11216.7|11196.7|11261.7|11241.7|11261.7|11241.7|11216.4|11196.4|301
1583153700000|2020-03-02 12:55:00|11263.9|11243.9|11276.7|11256.7|11276.7|11256.7|11261.7|11241.7|151
1583154000000|2020-03-02 13:00:00|11281.7|11261.7|11371.7|11351.7|11376.7|11356.7|11281.7|11261.7|702
1583154300000|2020-03-02 13:05:00|11371.4|11351.4|11366.7|11346.7|11374.5|11354.5|11361.7|11341.7|316
1583154600000|2020-03-02 13:10:00|11364.2|11344.2|11347.7|11327.7|11376.4|11356.4|11346.7|11326.7|293
1583154900000|2020-03-02 13:15:00|11349.9|11329.9|11314.3|11294.3|11361.1|11341.1|11309.6|11289.6|317
1583155200000|2020-03-02 13:20:00|11316.4|11296.4|11329.9|11309.9|11351.8|11331.8|11306.8|11286.8|247
1583155500000|2020-03-02 13:25:00|11332.1|11312.1|11346.8|11326.8|11356.8|11336.8|11331.8|11311.8|190
1583155800000|2020-03-02 13:30:00|11344.3|11324.3|11461.8|11441.8|11466.5|11446.5|11334.6|11314.6|1291
1583156100000|2020-03-02 13:35:00|11464|11444|11471.5|11451.5|11494|11474|11456.8|11436.8|811
1583156400000|2020-03-02 13:40:00|11473.7|11453.7|11542.1|11522.1|11561.8|11541.8|11469.3|11449.3|1224
1583156700000|2020-03-02 13:45:00|11544.3|11524.3|11546.8|11526.8|11564.6|11544.6|11536.8|11516.8|674
1583157000000|2020-03-02 13:50:00|11542.1|11522.1|11556.8|11536.8|11566.8|11546.8|11541.5|11521.5|551
1583157300000|2020-03-02 13:55:00|11559.3|11539.3|11539.4|11519.4|11559.3|11539.3|11524.3|11504.3|519
1583157600000|2020-03-02 14:00:00|11541.9|11521.9|11574.4|11554.4|11589|11569|11541.9|11521.9|536
1583157900000|2020-03-02 14:05:00|11574|11554|11594.1|11574.1|11594.1|11574.1|11541.9|11521.9|482
1583158200000|2020-03-02 14:10:00|11591.9|11571.9|11584.7|11564.7|11606.9|11586.9|11584.7|11564.7|451
1583158500000|2020-03-02 14:15:00|11584.1|11564.1|11644.1|11624.1|11644.1|11624.1|11562.2|11542.2|580
1583158800000|2020-03-02 14:20:00|11641.9|11621.9|11656.6|11636.6|11671.9|11651.9|11619.4|11599.4|685
1583159100000|2020-03-02 14:25:00|11654.4|11634.4|11677.2|11657.2|11681.9|11661.9|11634.7|11614.7|529
1583159400000|2020-03-02 14:30:00|11681.6|11661.6|11731.9|11711.9|11759.1|11739.1|11677.2|11657.2|1193
1583159700000|2020-03-02 14:35:00|11727.6|11707.6|11764.8|11744.8|11776.6|11756.6|11721.9|11701.9|798
1583160000000|2020-03-02 14:40:00|11766.9|11746.9|11767.6|11747.6|11809.1|11789.1|11765.4|11745.4|685
1583160300000|2020-03-02 14:45:00|11768.2|11748.2|11645.4|11625.4|11768.2|11748.2|11644.8|11624.8|1761
1583160600000|2020-03-02 14:50:00|11647.6|11627.6|11657.6|11637.6|11697.6|11677.6|11640.4|11620.4|793
1583160900000|2020-03-02 14:55:00|11660.1|11640.1|11682.6|11662.6|11687.6|11667.6|11657.6|11637.6|359
1583161200000|2020-03-02 15:00:00|11687.6|11667.6|11692.6|11672.6|11737.6|11717.6|11687.6|11667.6|530
1583161500000|2020-03-02 15:05:00|11690.5|11670.5|11645.1|11625.1|11699.8|11679.8|11642.6|11622.6|553
1583161800000|2020-03-02 15:10:00|11643|11623|11637.7|11617.7|11660.1|11640.1|11632.7|11612.7|319
1583162100000|2020-03-02 15:15:00|11633.3|11613.3|11632.7|11612.7|11637.7|11617.7|11615.8|11595.8|235
1583162400000|2020-03-02 15:20:00|11635.2|11615.2|11637.4|11617.4|11654.9|11634.9|11613.3|11593.3|172
1583162700000|2020-03-02 15:25:00|11637.7|11617.7|11632.7|11612.7|11642.7|11622.7|11622.7|11602.7|217
1583163000000|2020-03-02 15:30:00|11632.4|11612.4|11632.7|11612.7|11649.9|11629.9|11629.9|11609.9|217
1583163300000|2020-03-02 15:35:00|11634.9|11614.9|11707.7|11687.7|11711.8|11691.8|11634.9|11614.9|370
1583163600000|2020-03-02 15:40:00|11712.4|11692.4|11702.7|11682.7|11729.9|11709.9|11700.5|11680.5|573
1583163900000|2020-03-02 15:45:00|11707.1|11687.1|11747.4|11727.4|11747.7|11727.7|11707.1|11687.1|379
1583164200000|2020-03-02 15:50:00|11747.7|11727.7|11742.7|11722.7|11769.9|11749.9|11742.7|11722.7|340
1583164500000|2020-03-02 15:55:00|11740.6|11720.6|11725.3|11705.3|11743.1|11723.1|11712.8|11692.8|410
1583164800000|2020-03-02 16:00:00|11727.8|11707.8|11737.1|11717.1|11762.1|11742.1|11722.4|11702.4|2073
1583165100000|2020-03-02 16:05:00|11735|11715|11742.1|11722.1|11747.1|11727.1|11720|11700|245
1583165400000|2020-03-02 16:10:00|11737.8|11717.8|11769.7|11749.7|11777.2|11757.2|11737.5|11717.5|246
1583165700000|2020-03-02 16:15:00|11772.2|11752.2|11728.1|11708.1|11795|11775|11728.1|11708.1|577
1583166000000|2020-03-02 16:20:00|11727.8|11707.8|11667.8|11647.8|11732.2|11712.2|11667.2|11647.2|505
1583166300000|2020-03-02 16:25:00|11667.2|11647.2|11584.4|11564.4|11672.2|11652.2|11564.4|11544.4|816
1583166600000|2020-03-02 16:30:00|11586.5|11566.5|11572.8|11552.8|11606.9|11586.9|11570|11550|355
1583166900000|2020-03-02 16:35:00|11572.2|11552.2|11647.2|11627.2|11647.2|11627.2|11572.2|11552.2|582
1583167200000|2020-03-02 16:40:00|11649.4|11629.4|11629.4|11609.4|11657.2|11637.2|11617.2|11597.2|1164
1583167500000|2020-03-02 16:45:00|11631.6|11611.6|11616.9|11596.9|11638.8|11618.8|11616.9|11596.9|216
1583167800000|2020-03-02 16:50:00|11614.7|11594.7|11532.2|11512.2|11614.7|11594.7|11532.2|11512.2|260
1583168100000|2020-03-02 16:55:00|11532.9|11512.9|11562.3|11542.3|11562.3|11542.3|11532.9|11512.9|298
1583168400000|2020-03-02 17:00:00|11557.6|11537.6|11492.3|11472.3|11562.3|11542.3|11490.1|11470.1|414
1583168700000|2020-03-02 17:05:00|11490.1|11470.1|11527.3|11507.3|11527.3|11507.3|11490.1|11470.1|218
1583169000000|2020-03-02 17:10:00|11522.9|11502.9|11582.3|11562.3|11585.1|11565.1|11522.6|11502.6|374
1583169300000|2020-03-02 17:15:00|11577.3|11557.3|11582|11562|11612.3|11592.3|11572.6|11552.6|845
1583169600000|2020-03-02 17:20:00|11581.7|11561.7|11633.8|11613.8|11633.8|11613.8|11542.3|11522.3|1415
1583169900000|2020-03-02 17:25:00|11637.3|11617.3|11618|11598|11637.3|11617.3|11603|11583|1016
1583170200000|2020-03-02 17:30:00|11615.8|11595.8|11630.2|11610.2|11653|11633|11613.3|11593.3|406
1583170500000|2020-03-02 17:35:00|11628|11608|11610.8|11590.8|11628|11608|11600.8|11580.8|239
1583170800000|2020-03-02 17:40:00|11613|11593|11627.4|11607.4|11628|11608|11610.8|11590.8|139
1583171100000|2020-03-02 17:45:00|11628|11608|11603|11583|11628|11608|11598.7|11578.7|240
1583171400000|2020-03-02 17:50:00|11600.8|11580.8|11608.3|11588.3|11608.3|11588.3|11598.3|11578.3|56
1583171700000|2020-03-02 17:55:00|11608|11588|11618|11598|11620.9|11600.9|11605.8|11585.8|710
1583172000000|2020-03-02 18:00:00|11615.9|11595.9|11623.4|11603.4|11625.5|11605.5|11604|11584|120
1583172300000|2020-03-02 18:05:00|11628|11608|11647.7|11627.7|11648.1|11628.1|11628|11608|222
1583172600000|2020-03-02 18:10:00|11643.4|11623.4|11680.6|11660.6|11680.6|11660.6|11640.2|11620.2|179
1583172900000|2020-03-02 18:15:00|11680.9|11660.9|11680.3|11660.3|11683.7|11663.7|11653.7|11633.7|320
1583173200000|2020-03-02 18:20:00|11678.1|11658.1|11683.1|11663.1|11693.1|11673.1|11673.7|11653.7|374
1583173500000|2020-03-02 18:25:00|11683.4|11663.4|11693.7|11673.7|11693.7|11673.7|11682.8|11662.8|501
1583226900000|2020-03-03 09:15:00|11742.3|11722.3|11833.3|11813.3|11865.1|11845.1|11742.3|11722.3|1414
1583227200000|2020-03-03 09:20:00|11833|11813|11823.7|11803.7|11855.1|11835.1|11790.1|11770.1|699
1583227500000|2020-03-03 09:25:00|11825.8|11805.8|11850.5|11830.5|11868.7|11848.7|11825.8|11805.8|253
1583227800000|2020-03-03 09:30:00|11850.9|11830.9|11820.9|11800.9|11863.7|11843.7|11820.9|11800.9|127
1583228100000|2020-03-03 09:35:00|11823|11803|11788|11768|11828|11808|11783.4|11763.4|97
1583228400000|2020-03-03 09:40:00|11783.7|11763.7|11778.7|11758.7|11796.2|11776.2|11775.9|11755.9|59
1583228700000|2020-03-03 09:45:00|11780.9|11760.9|11790.9|11770.9|11798.8|11778.8|11780.9|11760.9|35
1583229000000|2020-03-03 09:50:00|11788.8|11768.8|11790.9|11770.9|11798.8|11778.8|11786.3|11766.3|30
1583229300000|2020-03-03 09:55:00|11788.8|11768.8|11790.9|11770.9|11798.4|11778.4|11775.9|11755.9|176
1583229600000|2020-03-03 10:00:00|11793.4|11773.4|11795.9|11775.9|11800.9|11780.9|11785.9|11765.9|162
1583229900000|2020-03-03 10:05:00|11796.3|11776.3|11791|11771|11796.3|11776.3|11783.1|11763.1|43
1583230200000|2020-03-03 10:10:00|11786.3|11766.3|11785.6|11765.6|11791|11771|11785.6|11765.6|35
1583230500000|2020-03-03 10:15:00|11786|11766|11806.7|11786.7|11806.7|11786.7|11783.5|11763.5|40
1583230800000|2020-03-03 10:20:00|11806.3|11786.3|11786|11766|11813.5|11793.5|11786|11766|207
1583231100000|2020-03-03 10:25:00|11783.5|11763.5|11780.6|11760.6|11786|11766|11780.6|11760.6|41
1583231400000|2020-03-03 10:30:00|11780.7|11760.7|11786|11766|11816|11796|11771|11751|232
1583231700000|2020-03-03 10:35:00|11793.2|11773.2|11796|11776|11806|11786|11781|11761|227
1583232000000|2020-03-03 10:40:00|11793.2|11773.2|11820.3|11800.3|11820.3|11800.3|11790.7|11770.7|45
1583232300000|2020-03-03 10:45:00|11818.2|11798.2|11830.3|11810.3|11832.8|11812.8|11802.8|11782.8|132
1583232600000|2020-03-03 10:50:00|11832.8|11812.8|11835.4|11815.4|11847.5|11827.5|11832.8|11812.8|88
1583232900000|2020-03-03 10:55:00|11837.9|11817.9|11820.7|11800.7|11845|11825|11818.6|11798.6|64
1583233200000|2020-03-03 11:00:00|11818.6|11798.6|11825.4|11805.4|11825.4|11805.4|11815.7|11795.7|36
1583233500000|2020-03-03 11:05:00|11821.1|11801.1|11805.4|11785.4|11822.9|11802.9|11802.9|11782.9|36
1583233800000|2020-03-03 11:10:00|11807.9|11787.9|11825.4|11805.4|11825.4|11805.4|11807.9|11787.9|34
1583234100000|2020-03-03 11:15:00|11821.1|11801.1|11828.3|11808.3|11828.3|11808.3|11810.4|11790.4|58
1583234400000|2020-03-03 11:20:00|11832.6|11812.6|11843.6|11823.6|11851.1|11831.1|11832.6|11812.6|116
1583234700000|2020-03-03 11:25:00|11845.8|11825.8|11845.4|11825.4|11846.1|11826.1|11824.3|11804.3|68
1583235000000|2020-03-03 11:30:00|11843.3|11823.3|11853.3|11833.3|11854.7|11834.7|11843.3|11823.3|78
1583235300000|2020-03-03 11:35:00|11854|11834|11866.2|11846.2|11868.3|11848.3|11851.2|11831.2|84
1583235600000|2020-03-03 11:40:00|11863.7|11843.7|11916.2|11896.2|11921.2|11901.2|11863.7|11843.7|431
1583235900000|2020-03-03 11:45:00|11915.8|11895.8|11916.2|11896.2|11921.2|11901.2|11911.2|11891.2|131
1583236200000|2020-03-03 11:50:00|11915.5|11895.5|11958|11938|11958.3|11938.3|11911.2|11891.2|251
1583236500000|2020-03-03 11:55:00|11955.8|11935.8|11931.2|11911.2|11966.2|11946.2|11926.2|11906.2|280
1583236800000|2020-03-03 12:00:00|11933.4|11913.4|11935.5|11915.5|11938.4|11918.4|11918.7|11898.7|133
1583237100000|2020-03-03 12:05:00|11933.4|11913.4|11923.4|11903.4|11933.4|11913.4|11911.2|11891.2|140
1583237400000|2020-03-03 12:10:00|11923.7|11903.7|11928.4|11908.4|11938.4|11918.4|11913.4|11893.4|77
1583237700000|2020-03-03 12:15:00|11926.2|11906.2|11936.3|11916.3|11936.3|11916.3|11923.4|11903.4|70
1583238000000|2020-03-03 12:20:00|11940.9|11920.9|11933.4|11913.4|11951.3|11931.3|11927|11907|161
1583238300000|2020-03-03 12:25:00|11935.6|11915.6|11936.3|11916.3|11938.4|11918.4|11931.3|11911.3|75
1583238600000|2020-03-03 12:30:00|11938.4|11918.4|11939.1|11919.1|11948.4|11928.4|11937|11917|126
1583238900000|2020-03-03 12:35:00|11939.2|11919.2|11958.5|11938.5|11958.5|11938.5|11931.3|11911.3|147
1583239200000|2020-03-03 12:40:00|11956.3|11936.3|11981.3|11961.3|11981.3|11961.3|11956|11936|260
1583239500000|2020-03-03 12:45:00|11983.5|11963.5|12011.3|11991.3|12016|11996|11983.5|11963.5|415
1583239800000|2020-03-03 12:50:00|12011.7|11991.7|12021.3|12001.3|12021.3|12001.3|12011.3|11991.3|200
1583240100000|2020-03-03 12:55:00|12017.1|11997.1|12021.7|12001.7|12026.4|12006.4|12014.2|11994.2|273
1583240400000|2020-03-03 13:00:00|12026.4|12006.4|12016.4|11996.4|12071.7|12051.7|11999.6|11979.6|811
1583240700000|2020-03-03 13:05:00|12018.5|11998.5|11948.9|11928.9|12046|12026|11928.9|11908.9|436
1583241000000|2020-03-03 13:10:00|11948.5|11928.5|11933.5|11913.5|11968.5|11948.5|11926.7|11906.7|660
1583241300000|2020-03-03 13:15:00|11929.2|11909.2|11934.3|11914.3|11981.4|11961.4|11918.9|11898.9|360
1583241600000|2020-03-03 13:20:00|11936.4|11916.4|11946.1|11926.1|11948.9|11928.9|11918.5|11898.5|187
1583241900000|2020-03-03 13:25:00|11946.4|11926.4|11986.4|11966.4|12009.3|11989.3|11946.4|11926.4|847
1583242200000|2020-03-03 13:30:00|11988.6|11968.6|12021.1|12001.1|12031.4|12011.4|11988.6|11968.6|522
1583242500000|2020-03-03 13:35:00|12023.2|12003.2|12031.1|12011.1|12036.4|12016.4|12021.1|12001.1|515
1583242800000|2020-03-03 13:40:00|12028.9|12008.9|12063.6|12043.6|12063.6|12043.6|12026.4|12006.4|562
1583243100000|2020-03-03 13:45:00|12061.5|12041.5|12051.8|12031.8|12072.9|12052.9|12040.8|12020.8|717
1583243400000|2020-03-03 13:50:00|12051.5|12031.5|12043.6|12023.6|12060.4|12040.4|12010.4|11984.3|698
1583243700000|2020-03-03 13:55:00|12041.5|12021.5|12010.8|11990.8|12041.5|12021.5|11994.3|11974.3|496
1583244000000|2020-03-03 14:00:00|12010.4|11990.4|12030.8|12010.8|12035.8|12015.8|12010.4|11990.4|241
1583244300000|2020-03-03 14:05:00|12032.9|12012.9|12018.7|11998.7|12041.5|12021.5|12016.5|11996.5|595
1583244600000|2020-03-03 14:10:00|12016.5|11996.5|12028|12008|12038.7|12018.7|12001.9|11981.9|381
1583244900000|2020-03-03 14:15:00|12026.5|12006.5|12071.5|12051.5|12071.5|12051.5|12026.5|12006.5|334
1583245200000|2020-03-03 14:20:00|12071.2|12051.2|12091.6|12071.6|12093.7|12073.7|12066.5|12046.5|346
1583245500000|2020-03-03 14:25:00|12093.7|12073.7|12076.6|12056.6|12102.3|12082.3|12066.6|12046.6|319
1583245800000|2020-03-03 14:30:00|12076.9|12056.9|12106.9|12086.9|12108.7|12088.7|12076.9|12056.9|285
1583246100000|2020-03-03 14:35:00|12109.4|12089.4|12112.3|12092.3|12114.4|12094.4|12096.9|12076.9|205
1583246400000|2020-03-03 14:40:00|12114.4|12094.4|12144.5|12124.5|12163.7|12143.7|12114.4|12094.4|477
1583246700000|2020-03-03 14:45:00|12146.6|12126.6|12119.5|12099.5|12173.7|12153.7|12119.5|12099.5|837
1583247000000|2020-03-03 14:50:00|12121.6|12101.6|12087|12067|12123.8|12103.8|12081.6|12061.6|547
1583247300000|2020-03-03 14:55:00|12089.1|12069.1|12086.3|12066.3|12116.6|12096.6|12081.6|12061.6|562
1583247600000|2020-03-03 15:00:00|12088.8|12068.8|12181.3|12161.3|12186.6|12166.6|12088.8|12068.8|590
1583247900000|2020-03-03 15:05:00|12181.6|12161.6|12151.3|12131.3|12200.9|12180.9|12144.2|12124.2|423
1583248200000|2020-03-03 15:10:00|12153.4|12133.4|12198.8|12178.8|12206.3|12186.3|12147|12127|226
1583248500000|2020-03-03 15:15:00|12199.5|12179.5|12173.8|12153.8|12206.7|12186.7|12164.2|12144.2|544
1583248800000|2020-03-03 15:20:00|12171.7|12151.7|12181.7|12161.7|12186.7|12166.7|12166.7|12146.7|394
1583249100000|2020-03-03 15:25:00|12179.6|12159.6|12196.7|12176.7|12208.5|12188.5|12177.1|12157.1|258
1583249400000|2020-03-03 15:30:00|12201|12181|12191.7|12171.7|12216.7|12196.7|12186.7|12166.7|394
1583249700000|2020-03-03 15:35:00|12193.9|12173.9|12239.6|12219.6|12276.7|12256.7|12193.9|12173.9|783
1583250000000|2020-03-03 15:40:00|12239.2|12219.2|12268.9|12248.9|12271.4|12251.4|12236.4|12216.4|1119
1583250300000|2020-03-03 15:45:00|12269.6|12249.6|12266.8|12246.8|12281.4|12261.4|12227.1|12207.1|571
1583250600000|2020-03-03 15:50:00|12262.5|12242.5|12232.5|12212.5|12273.9|12253.9|12226.8|12206.8|460
1583250900000|2020-03-03 15:55:00|12232.1|12212.1|12246.1|12226.1|12246.8|12226.8|12220|12200|488
1583251200000|2020-03-03 16:00:00|12246.4|12226.4|12127.5|12107.5|12246.4|12226.4|12126.8|12106.8|601
1583251500000|2020-03-03 16:05:00|12126.8|12106.8|12116.8|12096.8|12159.3|12139.3|12111.8|12091.8|598
1583251800000|2020-03-03 16:10:00|12112.2|12092.2|12031.8|12011.8|12122.2|12102.2|12026.8|12006.8|815
1583252100000|2020-03-03 16:15:00|12029.7|12009.7|12011.8|11991.8|12036.5|12016.5|11991.8|11971.8|499
1583252400000|2020-03-03 16:20:00|12014|11994|12043.6|12023.6|12049|12029|11996.8|11976.8|532
1583252700000|2020-03-03 16:25:00|12043.2|12023.2|12079|12059|12094|12074|12032.2|12012.2|390
1583253000000|2020-03-03 16:30:00|12081.8|12061.8|12079|12059|12116.9|12096.9|12079|12059|372
1583253300000|2020-03-03 16:35:00|12081.5|12061.5|12173.6|12153.6|12181.1|12161.1|12081.5|12061.5|892
1583253600000|2020-03-03 16:40:00|12171.5|12151.5|12166.2|12146.2|12176.1|12156.1|12143.6|12123.6|296
1583253900000|2020-03-03 16:45:00|12168.3|12148.3|12161.2|12141.2|12171.2|12151.2|12151.2|12131.2|295
1583254200000|2020-03-03 16:50:00|12163.3|12143.3|12186.2|12166.2|12190.8|12170.8|12156.2|12136.2|268
1583254500000|2020-03-03 16:55:00|12188.3|12168.3|12160.8|12140.8|12190.8|12170.8|12158.7|12138.7|191
1583254800000|2020-03-03 17:00:00|12158.3|12138.3|12211.2|12191.2|12211.2|12191.2|12155.8|12135.8|185
1583255100000|2020-03-03 17:05:00|12215.5|12195.5|12209.1|12189.1|12224.1|12204.1|12209.1|12189.1|346
1583255400000|2020-03-03 17:10:00|12208.7|12188.7|12243.4|12223.4|12258.4|12238.4|12208.7|12188.7|401
1583255700000|2020-03-03 17:15:00|12246.2|12226.2|12223.4|12203.4|12246.2|12226.2|12216.2|12196.2|236
1583256000000|2020-03-03 17:20:00|12226.2|12206.2|12241.6|12221.6|12281.2|12261.2|12226.2|12206.2|2501
1583256300000|2020-03-03 17:25:00|12236.6|12216.6|12195.2|12175.2|12236.6|12216.6|12190.6|12170.6|2912
1583256600000|2020-03-03 17:30:00|12193.1|12173.1|12162.4|12142.4|12193.1|12173.1|12152.7|12132.7|500
1583256900000|2020-03-03 17:35:00|12162|12142|12177.7|12157.7|12187.7|12167.7|12162|12142|374
1583257200000|2020-03-03 17:40:00|12182|12162|12174.9|12154.9|12190.6|12170.6|12167.7|12147.7|243
1583257500000|2020-03-03 17:45:00|12172.8|12152.8|12179.9|12159.9|12179.9|12159.9|12157.4|12137.4|218
1583257800000|2020-03-03 17:50:00|12182|12162|12180.6|12160.6|12187.8|12167.8|12169.9|12149.9|155
1583258100000|2020-03-03 17:55:00|12182.8|12162.8|12199.9|12179.9|12202.8|12182.8|12180.6|12160.6|271
1583258400000|2020-03-03 18:00:00|12200.3|12180.3|12168.5|12148.5|12207.8|12187.8|12168.5|12148.5|2191
1583258700000|2020-03-03 18:05:00|12170.7|12150.7|12152.8|12132.8|12178.2|12158.2|12143.5|12123.5|507
1583259000000|2020-03-03 18:10:00|12155.3|12135.3|12127.8|12107.8|12172.1|12152.1|12125.3|12105.3|311
1583259300000|2020-03-03 18:15:00|12125.7|12105.7|12123.2|12103.2|12137.5|12117.5|12122.8|12102.8|214
1583259600000|2020-03-03 18:20:00|12122.8|12102.8|12115.3|12095.3|12137.8|12117.8|12115.3|12095.3|281
1583259900000|2020-03-03 18:25:00|12113.2|12093.2|12088.2|12068.2|12117.9|12097.9|12080.4|12060.4|480
1583313300000|2020-03-04 09:15:00|12029.6|12009.6|12080|12060|12102.9|12082.9|12000.8|11980.8|371
1583313600000|2020-03-04 09:20:00|12075|12055|12142.1|12122.1|12142.1|12122.1|12075|12055|141
1583313900000|2020-03-04 09:25:00|12142.5|12122.5|12204.2|12184.2|12206.3|12186.3|12140|12120|1541
1583314200000|2020-03-04 09:30:00|12200|12180|12203.9|12183.9|12209.2|12189.2|12199.2|12179.2|183
1583314500000|2020-03-04 09:35:00|12201.4|12181.4|12186.8|12166.8|12201.4|12181.4|12171.4|12151.4|109
1583314800000|2020-03-04 09:40:00|12189.3|12169.3|12181.4|12161.4|12189.3|12169.3|12181.4|12161.4|25
1583315100000|2020-03-04 09:45:00|12183.5|12163.5|12189.3|12169.3|12206.4|12186.4|12183.5|12163.5|62
1583315400000|2020-03-04 09:50:00|12186.4|12166.4|12186.4|12166.4|12196.4|12176.4|12176.4|12156.4|63
1583315700000|2020-03-04 09:55:00|12188.9|12168.9|12178.9|12158.9|12191.4|12171.4|12173.5|12153.5|51
1583316000000|2020-03-04 10:00:00|12176.8|12156.8|12183.9|12163.9|12183.9|12163.9|12176.8|12156.8|20
1583316300000|2020-03-04 10:05:00|12189.3|12169.3|12203.9|12183.9|12206|12186|12189.3|12169.3|65
1583316600000|2020-03-04 10:10:00|12206|12186|12219|12199|12219|12199|12203.9|12183.9|70
1583316900000|2020-03-04 10:15:00|12228.2|12208.2|12229.4|12209.4|12234|12214|12228.2|12208.2|62
1583317200000|2020-03-04 10:20:00|12231.9|12211.9|12256.5|12236.5|12258.6|12238.6|12231.9|12211.9|122
1583317500000|2020-03-04 10:25:00|12254.4|12234.4|12219.8|12199.8|12256.5|12236.5|12219.8|12199.8|95
1583317800000|2020-03-04 10:30:00|12214.4|12194.4|12183.6|12163.6|12224.4|12204.4|12181.9|12161.9|332
1583318100000|2020-03-04 10:35:00|12181.5|12161.5|12179.4|12159.4|12184.4|12164.4|12179.4|12159.4|19
1583318400000|2020-03-04 10:40:00|12174.4|12154.4|12144.4|12124.4|12187.3|12167.3|12141.9|12121.9|181
1583318700000|2020-03-04 10:45:00|12146.5|12126.5|12139.4|12119.4|12146.5|12126.5|12136.9|12116.9|34
1583319000000|2020-03-04 10:50:00|12136.5|12116.5|12121.5|12101.5|12136.5|12116.5|12119.4|12099.4|54
1583319300000|2020-03-04 10:55:00|12119|12099|12149.4|12129.4|12153.7|12133.7|12116.5|12096.5|67
1583319600000|2020-03-04 11:00:00|12149.8|12129.8|12122.4|12102.4|12159.5|12139.5|12122.4|12102.4|122
1583319900000|2020-03-04 11:05:00|12119.9|12099.9|12119.5|12099.5|12138.7|12118.7|12107|12087|182
1583320200000|2020-03-04 11:10:00|12117.4|12097.4|12119.1|12099.1|12124.5|12104.5|12117|12097|28
1583320500000|2020-03-04 11:15:00|12117|12097|12106.6|12086.6|12124.5|12104.5|12106.6|12086.6|37
1583320800000|2020-03-04 11:20:00|12104.5|12084.5|12117|12097|12144.9|12124.9|12091.6|12071.6|253
1583321100000|2020-03-04 11:25:00|12119.1|12099.1|12112.4|12092.4|12124.5|12104.5|12112.4|12092.4|47
1583321400000|2020-03-04 11:30:00|12114.5|12094.5|12118.7|12098.7|12119.1|12099.1|12111.6|12091.6|20
1583321700000|2020-03-04 11:35:00|12119.1|12099.1|12135.9|12115.9|12135.9|12115.9|12119.1|12099.1|26
1583322000000|2020-03-04 11:40:00|12138.4|12118.4|12100|12080|12138.4|12118.4|12099.9|12079.9|63
1583322300000|2020-03-04 11:45:00|12099.2|12079.2|12054.6|12034.6|12106.7|12086.7|12052.5|12032.5|101
1583322600000|2020-03-04 11:50:00|12056.7|12036.7|12054.6|12034.6|12059.6|12039.6|12052.1|12032.1|54
1583322900000|2020-03-04 11:55:00|12052.5|12032.5|11996.7|11976.7|12052.5|12032.5|11977.5|11957.5|279
1583323200000|2020-03-04 12:00:00|11994.6|11974.6|11944.6|11924.6|11997.1|11977.1|11939.6|11919.6|307
1583323500000|2020-03-04 12:05:00|11946.7|11926.7|11979.6|11959.6|11987.5|11967.5|11929.6|11909.6|303
1583323800000|2020-03-04 12:10:00|11981.7|11961.7|11974.6|11954.6|11993.3|11971.7|11962.5|11942.5|122
1583324100000|2020-03-04 12:15:00|11971.7|11951.7|11976.7|11956.7|11979.2|11959.2|11959.6|11939.6|55
1583324400000|2020-03-04 12:20:00|11974.6|11954.6|12024.6|12004.6|12027.5|12007.5|11974.6|11954.6|93
1583324700000|2020-03-04 12:25:00|12026.8|12006.8|12046.4|12026.4|12046.4|12026.4|12026.8|12006.8|85
1583325000000|2020-03-04 12:30:00|12049.7|12029.7|12012.6|11992.6|12059.7|12039.7|11992.2|11972.2|305
1583325300000|2020-03-04 12:35:00|12011.8|11991.8|12029.3|12009.3|12029.3|12009.3|12007.6|11987.6|56
1583325600000|2020-03-04 12:40:00|12024.7|12004.7|12004.7|11984.7|12027.2|12007.2|12004.7|11984.7|64
1583325900000|2020-03-04 12:45:00|12006.8|11986.8|12039.7|12019.7|12052.2|12032.2|12004.3|11984.3|89
1583326200000|2020-03-04 12:50:00|12037.6|12017.6|12056.8|12036.8|12059.3|12039.3|12035.5|12015.5|79
1583326500000|2020-03-04 12:55:00|12059.7|12039.7|12049.7|12029.7|12074.7|12054.7|12044.3|12024.3|221
1583326800000|2020-03-04 13:00:00|12044.7|12024.7|12067.6|12047.6|12079.7|12059.7|12022.2|12002.2|349
1583327100000|2020-03-04 13:05:00|12063|12043|12062.7|12042.7|12074.8|12054.8|12052.6|12032.6|161
1583327400000|2020-03-04 13:10:00|12062.3|12042.3|12061.9|12041.9|12089.8|12069.8|12042.7|12022.7|369
1583327700000|2020-03-04 13:15:00|12059.4|12039.4|12026.9|12006.9|12086.9|12066.9|12026.9|12006.9|172
1583328000000|2020-03-04 13:20:00|12024.8|12004.8|12072.3|12052.3|12084.4|12064.4|12019.4|11999.4|199
1583328300000|2020-03-04 13:25:00|12079.4|12059.4|12097.3|12077.3|12099.8|12079.8|12049.8|12029.8|427
1583328600000|2020-03-04 13:30:00|12099.8|12079.8|12057.3|12037.3|12109.8|12089.8|12055.2|12035.2|170
1583328900000|2020-03-04 13:35:00|12055.2|12035.2|12084|12064|12084|12064|12046.9|12026.9|382
1583329200000|2020-03-04 13:40:00|12086.1|12066.1|12079|12059|12089|12069|12076.9|12056.9|116
1583329500000|2020-03-04 13:45:00|12078.6|12058.6|12079|12059|12083.6|12063.6|12064|12044|122
1583329800000|2020-03-04 13:50:00|12076.9|12056.9|12066.2|12046.2|12076.9|12056.9|12033.7|12013.7|166
1583330100000|2020-03-04 13:55:00|12068.3|12048.3|12089.1|12069.1|12089.1|12069.1|12059.5|12039.5|156
1583330400000|2020-03-04 14:00:00|12091.2|12071.2|12124.1|12104.1|12130.8|12110.8|12091.2|12071.2|249
1583330700000|2020-03-04 14:05:00|12123.7|12103.7|12106.2|12086.2|12126.2|12106.2|12101.6|12081.6|130
1583331000000|2020-03-04 14:10:00|12104.1|12084.1|12069.1|12049.1|12110.7|12086.2|12052.8|12032.8|224
1583331300000|2020-03-04 14:15:00|12061.2|12041.2|12026.6|12006.6|12063.7|12043.7|12026.2|12006.2|224
1583331600000|2020-03-04 14:20:00|12026.2|12006.2|12051.2|12031.2|12054.1|12034.1|12024.1|12004.1|138
1583331900000|2020-03-04 14:25:00|12049.1|12029.1|12054.1|12034.1|12058.7|12038.7|12046.2|12026.2|95
1583332200000|2020-03-04 14:30:00|12056.2|12036.2|12036.7|12016.7|12066.2|12046.2|12033.7|12013.7|247
1583332500000|2020-03-04 14:35:00|12034.6|12014.6|11984.2|11964.2|12034.6|12014.6|11981.3|11961.3|254
1583332800000|2020-03-04 14:40:00|11981.3|11961.3|12008.8|11988.8|12008.8|11988.8|11979.2|11959.2|188
1583333100000|2020-03-04 14:45:00|12004.6|11984.6|12024.2|12004.2|12039.2|12019.2|11998.8|11978.8|399
1583333400000|2020-03-04 14:50:00|12026.3|12006.3|12038.8|12018.8|12044.2|12024.2|12026.3|12006.3|71
1583333700000|2020-03-04 14:55:00|12036.3|12016.3|12001.3|11981.3|12040.5|12020.5|11996.7|11976.7|250
1583334000000|2020-03-04 15:00:00|12003.4|11983.4|12041.3|12021.3|12063.8|12043.8|12001.3|11981.3|258
1583334300000|2020-03-04 15:05:00|12043.8|12023.8|12051.3|12031.3|12058.4|12038.4|12032.1|12012.1|156
1583334600000|2020-03-04 15:10:00|12053.4|12033.4|12036.3|12016.3|12065.9|12045.9|12034.2|12014.2|241
1583334900000|2020-03-04 15:15:00|12038.8|12018.8|12058.9|12038.9|12058.9|12038.9|12038.8|12018.8|121
1583335200000|2020-03-04 15:20:00|12056.4|12036.4|12048.9|12028.9|12066|12046|12044.3|12024.3|110
1583335500000|2020-03-04 15:25:00|12046.8|12026.8|12074.3|12054.3|12074.3|12054.3|12044.3|12024.3|141
1583335800000|2020-03-04 15:30:00|12077.2|12057.2|12079.3|12059.3|12088.9|12068.9|12069.3|12049.3|123
1583336100000|2020-03-04 15:35:00|12078.9|12058.9|12049.3|12029.3|12078.9|12058.9|12044.3|12024.3|201
1583336400000|2020-03-04 15:40:00|12051.4|12031.4|12049.3|12029.3|12058.9|12038.9|12047.2|12027.2|153
1583336700000|2020-03-04 15:45:00|12048.9|12028.9|12033.9|12013.9|12054.3|12034.3|12017.2|11997.2|281
1583337000000|2020-03-04 15:50:00|12034.3|12014.3|12048.1|12028.1|12048.5|12028.5|12029.3|12009.3|249
1583337300000|2020-03-04 15:55:00|12048.5|12028.5|12048.9|12028.9|12054.3|12034.3|12048.5|12028.5|179
1583337600000|2020-03-04 16:00:00|12043.9|12023.9|12046.5|12026.5|12055.6|12035.6|12034.8|12014.8|112
1583337900000|2020-03-04 16:05:00|12044.4|12024.4|12049|12029|12054|12034|12044|12024|119
1583338200000|2020-03-04 16:10:00|12044.8|12024.8|12053.6|12033.6|12053.6|12033.6|12034.8|12014.8|133
1583338500000|2020-03-04 16:15:00|12051.5|12031.5|11999.4|11979.4|12051.5|12031.5|11997.3|11977.3|230
1583338800000|2020-03-04 16:20:00|12001.5|11981.5|11974.4|11954.4|12009.4|11989.4|11972.3|11952.3|348
1583339100000|2020-03-04 16:25:00|11972.3|11952.3|11934.4|11914.4|11972.3|11952.3|11929.4|11909.4|519
1583339400000|2020-03-04 16:30:00|11930.2|11910.2|11914|11894|11930.2|11910.2|11906.9|11886.9|578
1583339700000|2020-03-04 16:35:00|11916.1|11896.1|11914|11894|11920.3|11900.3|11908.6|11888.6|322
1583340000000|2020-03-04 16:40:00|11913.6|11893.6|11921.5|11901.5|11921.5|11901.5|11911.1|11891.1|671
1583340300000|2020-03-04 16:45:00|11919.4|11899.4|11879.5|11859.5|11919.5|11899.5|11869.5|11849.5|498
1583340600000|2020-03-04 16:50:00|11881.6|11861.6|11814.5|11794.5|11897.4|11877.4|11802.4|11782.4|651
1583340900000|2020-03-04 16:55:00|11819.1|11799.1|11843.7|11823.7|11843.7|11823.7|11801.6|11781.6|287
1583341200000|2020-03-04 17:00:00|11844.1|11824.1|11914.5|11894.5|11934.5|11914.5|11839.5|11819.5|572
1583341500000|2020-03-04 17:05:00|11917.4|11897.4|11927|11907|11941.2|11921.2|11909.9|11889.9|201
1583341800000|2020-03-04 17:10:00|11924.9|11904.9|11887.4|11867.4|11929.5|11909.5|11887.4|11867.4|330
1583342100000|2020-03-04 17:15:00|11889.5|11869.5|11929.5|11909.5|11932|11912|11889.5|11869.5|308
1583342400000|2020-03-04 17:20:00|11927.4|11907.4|11877.9|11857.9|11927.4|11907.4|11869.9|11849.9|1607
1583342700000|2020-03-04 17:25:00|11878.3|11858.3|11827.5|11807.5|11882.4|11862.4|11823.3|11803.3|602
1583343000000|2020-03-04 17:30:00|11825.4|11805.4|11810.4|11790.4|11828.3|11808.3|11805.4|11785.4|251
1583343300000|2020-03-04 17:35:00|11812.9|11792.9|11795.4|11775.4|11815|11795|11780.4|11760.4|216
1583343600000|2020-03-04 17:40:00|11790.4|11770.4|11795.4|11775.4|11807.5|11787.5|11790.4|11770.4|97
1583343900000|2020-03-04 17:45:00|11793.3|11773.3|11825.4|11805.4|11829.6|11809.6|11793.3|11773.3|118
1583344200000|2020-03-04 17:50:00|11820.4|11800.4|11814.6|11794.6|11825.4|11805.4|11800|11780|156
1583344500000|2020-03-04 17:55:00|11815|11795|11794.6|11774.6|11815|11795|11785.4|11765.4|148
1583344800000|2020-03-04 18:00:00|11798.8|11778.8|11812.1|11792.1|11815|11795|11798.8|11778.8|92
1583345100000|2020-03-04 18:05:00|11814.2|11794.2|11819.6|11799.6|11819.6|11799.6|11785|11765|179
1583345400000|2020-03-04 18:10:00|11817.6|11797.6|11770.1|11750.1|11828.8|11808.8|11766.7|11746.7|377
1583345700000|2020-03-04 18:15:00|11769.7|11749.7|11770.1|11750.1|11777.2|11757.2|11739.7|11719.7|323
1583346000000|2020-03-04 18:20:00|11772.2|11752.2|11784.7|11764.7|11817.6|11797.6|11764.7|11744.7|194
1583346300000|2020-03-04 18:25:00|11787.6|11767.6|11752.2|11732.2|11802.2|11782.2|11752.2|11732.2|293
1583399700000|2020-03-05 09:15:00|11689.2|11669.2|11696.7|11676.7|11707.1|11686.7|11664.2|11643|548
1583400000000|2020-03-05 09:20:00|11698.8|11678.8|11716.7|11696.7|11739.7|11719.7|11696.7|11676.7|329
1583400300000|2020-03-05 09:25:00|11714.2|11694.2|11779.2|11759.2|11781.3|11761.3|11709.7|11689.7|371
1583400600000|2020-03-05 09:30:00|11776.7|11756.7|11808.8|11788.8|11808.8|11788.8|11769.7|11749.7|130
1583400900000|2020-03-05 09:35:00|11810.9|11790.9|11811.8|11791.8|11818.8|11798.8|11797.2|11777.2|117
1583401200000|2020-03-05 09:40:00|11813.8|11793.8|11813.8|11793.8|11821.8|11801.8|11811.8|11791.8|78
1583401500000|2020-03-05 09:45:00|11811.8|11791.8|11811.8|11791.8|11814.3|11794.3|11796.8|11776.8|89
1583401800000|2020-03-05 09:50:00|11816.8|11796.8|11811.8|11791.8|11818.9|11798.9|11811.8|11791.8|43
1583402100000|2020-03-05 09:55:00|11810.9|11790.9|11801.4|11781.4|11810.9|11790.9|11797.2|11777.2|22
1583402400000|2020-03-05 10:00:00|11801.8|11781.8|11781|11761|11816.8|11796.8|11768.9|11748.9|302
1583402700000|2020-03-05 10:05:00|11776.8|11756.8|11774.8|11754.8|11779.3|11759.3|11759.8|11739.8|168
1583403000000|2020-03-05 10:10:00|11776.8|11756.8|11776.9|11756.9|11784.3|11764.3|11772.3|11752.3|38
1583403300000|2020-03-05 10:15:00|11774.8|11754.8|11771.9|11751.9|11782.3|11762.3|11769.8|11749.8|90
1583403600000|2020-03-05 10:20:00|11778.5|11758.5|11759.8|11739.8|11786.9|11766.9|11742.3|11722.3|302
1583403900000|2020-03-05 10:25:00|11758.9|11738.9|11714|11694|11758.9|11738.9|11706.9|11686.9|225
1583404200000|2020-03-05 10:30:00|11719|11699|11724|11704|11726.5|11706.5|11715.7|11695.7|38
1583404500000|2020-03-05 10:35:00|11726|11706|11724.8|11704.8|11731.9|11711.9|11721.9|11701.9|47
1583404800000|2020-03-05 10:40:00|11721.9|11701.9|11689.4|11669.4|11721.9|11701.9|11689.4|11669.4|152
1583405100000|2020-03-05 10:45:00|11689.9|11669.9|11706.9|11686.9|11708.6|11688.6|11684.4|11664.4|62
1583405400000|2020-03-05 10:50:00|11704.4|11684.4|11724|11704|11726.1|11706.1|11704.4|11684.4|25
1583405700000|2020-03-05 10:55:00|11726.5|11706.5|11717|11697|11731.5|11711.5|11717|11697|35
1583406000000|2020-03-05 11:00:00|11719|11699|11726.5|11706.5|11729.9|11709.9|11714.5|11694.5|54
1583406300000|2020-03-05 11:05:00|11724.5|11704.5|11722|11702|11726.5|11706.5|11722|11702|8
1583406600000|2020-03-05 11:10:00|11721.5|11701.5|11714.1|11694.1|11724|11704|11709|11689|54
1583406900000|2020-03-05 11:15:00|11712|11692|11722|11702|11722|11702|11711.6|11691.6|24
1583407200000|2020-03-05 11:20:00|11724.1|11704.1|11737|11717|11737|11717|11704.5|11684.5|159
1583407500000|2020-03-05 11:25:00|11734.9|11714.9|11739.1|11719.1|11739.1|11719.1|11732|11712|41
1583407800000|2020-03-05 11:30:00|11737|11717|11732|11712|11742|11722|11727|11707|16
1583408100000|2020-03-05 11:35:00|11730|11710|11732|11712|11732|11712|11725|11705|24
1583408400000|2020-03-05 11:40:00|11736.6|11716.6|11747.1|11727.1|11747.1|11727.1|11736.6|11716.6|58
1583408700000|2020-03-05 11:45:00|11749.1|11729.1|11752.1|11732.1|11752.1|11732.1|11749.1|11729.1|34
1583409000000|2020-03-05 11:50:00|11747.9|11727.9|11752.1|11732.1|11762.1|11742.1|11717.1|11697.1|150
1583409300000|2020-03-05 11:55:00|11754.1|11734.1|11757.1|11737.1|11757.1|11737.1|11747.1|11727.1|29
1583409600000|2020-03-05 12:00:00|11757.5|11737.5|11749.2|11729.2|11757.5|11737.5|11747.1|11727.1|37
1583409900000|2020-03-05 12:05:00|11749.6|11729.6|11754.2|11734.2|11754.2|11734.2|11748|11728|38
1583410200000|2020-03-05 12:10:00|11756.2|11736.2|11734.2|11714.2|11756.7|11736.7|11702.1|11682.1|119
1583410500000|2020-03-05 12:15:00|11736.2|11716.2|11724.2|11704.2|11766.7|11746.7|11699.6|11679.6|161
1583410800000|2020-03-05 12:20:00|11724.6|11704.6|11719.2|11699.2|11727.1|11707.1|11719.2|11699.2|11
1583411100000|2020-03-05 12:25:00|11719.6|11699.6|11692.2|11672.2|11721.7|11701.7|11692.2|11672.2|107
1583411400000|2020-03-05 12:30:00|11694.2|11674.2|11677.2|11657.2|11700.1|11680.1|11677.2|11657.2|71
1583411700000|2020-03-05 12:35:00|11679.2|11659.2|11664.2|11644.2|11697.2|11677.2|11652.2|11632.2|214
1583412000000|2020-03-05 12:40:00|11666.7|11646.7|11659.7|11639.7|11666.8|11646.8|11654.7|11634.7|96
1583412300000|2020-03-05 12:45:00|11662.2|11642.2|11632.2|11612.2|11662.2|11642.2|11614.3|11594.3|187
1583412600000|2020-03-05 12:50:00|11636.8|11616.8|11622.2|11602.2|11651.8|11631.8|11622.2|11602.2|231
1583412900000|2020-03-05 12:55:00|11624.3|11604.3|11614.3|11594.3|11642.2|11622.2|11614.3|11594.3|204
1583413200000|2020-03-05 13:00:00|11611.8|11591.8|11604.7|11584.7|11640.2|11620.2|11597.2|11577.2|583
1583413500000|2020-03-05 13:05:00|11606.8|11586.8|11602.3|11582.3|11612.3|11592.3|11572.7|11552.7|309
1583413800000|2020-03-05 13:10:00|11600.2|11580.2|11578.1|11558.1|11602.3|11582.3|11578.1|11558.1|176
1583414100000|2020-03-05 13:15:00|11577.7|11557.7|11557.3|11537.3|11582.3|11562.3|11537.3|11517.3|345
1583414400000|2020-03-05 13:20:00|11556.4|11536.4|11569.8|11549.8|11577.3|11557.3|11525.2|11505.2|340
1583414700000|2020-03-05 13:25:00|11569.3|11549.3|11575.2|11555.2|11587.7|11567.7|11557.3|11537.3|342
1583415000000|2020-03-05 13:30:00|11580.2|11560.2|11616.4|11596.4|11616.4|11596.4|11569.4|11549.4|381
1583415300000|2020-03-05 13:35:00|11616.9|11596.9|11612.3|11592.3|11617.3|11597.3|11601.9|11581.9|112
1583415600000|2020-03-05 13:40:00|11616.4|11596.4|11672.3|11652.3|11674.4|11654.4|11612.8|11592.8|281
1583415900000|2020-03-05 13:45:00|11670.3|11650.3|11666.9|11646.9|11693.5|11673.5|11665.3|11645.3|288
1583416200000|2020-03-05 13:50:00|11669|11649|11655.3|11635.3|11682.3|11662.3|11647.4|11627.4|361
1583416500000|2020-03-05 13:55:00|11659.4|11639.4|11652.8|11632.8|11674.4|11654.4|11642.4|11622.4|326
1583416800000|2020-03-05 14:00:00|11655.3|11635.3|11612.4|11592.4|11656.9|11636.9|11594.4|11574.4|441
1583417100000|2020-03-05 14:05:00|11610.3|11590.3|11577.4|11557.4|11616.9|11596.9|11577.4|11557.4|233
1583417400000|2020-03-05 14:10:00|11575.3|11555.3|11522.4|11502.4|11575.3|11555.3|11522.4|11502.4|546
1583417700000|2020-03-05 14:15:00|11520.3|11500.3|11487.4|11467.4|11520.3|11500.3|11485.4|11465.4|393
1583418000000|2020-03-05 14:20:00|11489.9|11469.9|11499|11479|11502|11482|11487.4|11467.4|183
1583418300000|2020-03-05 14:25:00|11497|11477|11501.5|11481.5|11522|11502|11487.4|11467.4|115
1583418600000|2020-03-05 14:30:00|11501.6|11481.6|11504.9|11484.9|11507.4|11487.4|11492.4|11472.4|174
1583418900000|2020-03-05 14:35:00|11502.9|11482.9|11511.1|11491.1|11511.1|11491.1|11487|11467|346
1583419200000|2020-03-05 14:40:00|11511.6|11491.6|11542|11522|11556.6|11536.6|11511.6|11491.6|440
1583419500000|2020-03-05 14:45:00|11540|11520|11539.5|11519.5|11561.6|11541.6|11529.5|11509.5|135
1583419800000|2020-03-05 14:50:00|11541.6|11521.6|11546.6|11526.6|11546.6|11526.6|11527|11507|143
1583420100000|2020-03-05 14:55:00|11547|11527|11524.6|11504.6|11547|11527|11509.6|11489.6|130
1583420400000|2020-03-05 15:00:00|11522.1|11502.1|11526.6|11506.6|11536.6|11516.6|11515.4|11495.4|164
1583420700000|2020-03-05 15:05:00|11530.7|11510.7|11506.6|11486.6|11539.6|11519.6|11506.6|11486.6|196
1583421000000|2020-03-05 15:10:00|11504.6|11484.6|11504.2|11484.2|11506.6|11486.6|11499.6|11479.6|103
1583421300000|2020-03-05 15:15:00|11502.1|11482.1|11461.7|11441.7|11503.7|11483.7|11461.7|11441.7|372
1583421600000|2020-03-05 15:20:00|11463.7|11443.7|11451.7|11431.7|11463.7|11443.7|11434.6|11414.6|250
1583421900000|2020-03-05 15:25:00|11454.2|11434.2|11459.2|11439.2|11464.2|11444.2|11436.7|11416.7|201
1583422200000|2020-03-05 15:30:00|11458.7|11438.7|11452.1|11432.1|11458.7|11438.7|11443.7|11423.7|119
1583422500000|2020-03-05 15:35:00|11451.3|11431.3|11447.2|11427.2|11456.7|11436.7|11441.7|11421.7|187
1583422800000|2020-03-05 15:40:00|11449.2|11429.2|11431.7|11411.7|11449.2|11429.2|11431.7|11411.7|218
1583423100000|2020-03-05 15:45:00|11427.2|11407.2|11416.7|11396.7|11427.2|11407.2|11414.7|11394.7|224
1583423400000|2020-03-05 15:50:00|11412.2|11392.2|11431.7|11411.7|11432.2|11412.2|11412.2|11392.2|194
1583423700000|2020-03-05 15:55:00|11433.8|11413.8|11439.7|11419.7|11441.8|11421.8|11427.6|11407.6|122
1583424000000|2020-03-05 16:00:00|11437.2|11417.2|11446.8|11426.8|11447.2|11427.2|11436.8|11416.8|146
1583424300000|2020-03-05 16:05:00|11448.8|11428.8|11466.8|11446.8|11479.7|11459.7|11444.7|11424.7|289
1583424600000|2020-03-05 16:10:00|11464.7|11444.7|11456.8|11436.8|11466.8|11446.8|11452.2|11432.2|168
1583424900000|2020-03-05 16:15:00|11451.3|11431.3|11421.8|11401.8|11454.7|11434.7|11421.8|11401.8|171
1583425200000|2020-03-05 16:20:00|11421.4|11401.4|11367.3|11347.3|11421.4|11401.4|11367.3|11347.3|411
1583425500000|2020-03-05 16:25:00|11369.3|11349.3|11336.8|11316.8|11369.3|11349.3|11321.8|11301.8|445
1583425800000|2020-03-05 16:30:00|11326.5|11306.5|11301.8|11281.8|11326.5|11306.5|11294.8|11274.8|297
1583426100000|2020-03-05 16:35:00|11299.8|11279.8|11299.3|11279.3|11301.8|11281.8|11292.3|11272.3|206
1583426400000|2020-03-05 16:40:00|11301.4|11281.4|11321.9|11301.9|11321.9|11301.9|11301.4|11281.4|159
1583426700000|2020-03-05 16:45:00|11326|11306|11317.3|11297.3|11332.3|11312.3|11317.3|11297.3|188
1583427000000|2020-03-05 16:50:00|11316.9|11296.9|11299.8|11279.8|11317.3|11297.3|11295.3|11275.3|262
1583427300000|2020-03-05 16:55:00|11302.8|11282.8|11281.9|11261.9|11304.8|11284.8|11280.3|11260.3|290
1583427600000|2020-03-05 17:00:00|11282.3|11262.3|11297.3|11277.3|11303.9|11283.9|11277.3|11257.3|229
1583427900000|2020-03-05 17:05:00|11296.9|11276.9|11269|11249|11297.3|11277.3|11247.4|11227.4|322
1583428200000|2020-03-05 17:10:00|11266.9|11246.9|11226|11206|11271.9|11251.9|11216.9|11196.9|344
1583428500000|2020-03-05 17:15:00|11224|11204|11145.8|11125.8|11224|11204|11143.7|11123.7|785
1583428800000|2020-03-05 17:20:00|11147.8|11127.8|11196.9|11176.9|11211.9|11191.9|11137.8|11117.8|3010
1583429100000|2020-03-05 17:25:00|11197.4|11177.4|11194.9|11174.9|11216.9|11196.9|11181.9|11161.9|491
1583429400000|2020-03-05 17:30:00|11194.5|11174.5|11182|11162|11194.5|11174.5|11177|11157|91
1583429700000|2020-03-05 17:35:00|11184|11164|11172.4|11152.4|11186.5|11166.5|11169.5|11149.5|128
1583430000000|2020-03-05 17:40:00|11170.4|11150.4|11212|11192|11229.9|11209.9|11170.4|11150.4|236
1583430300000|2020-03-05 17:45:00|11214.9|11194.9|11234.9|11214.9|11234.9|11214.9|11209.9|11189.9|131
1583430600000|2020-03-05 17:50:00|11232|11212|11234.1|11214.1|11259.1|11239.1|11229.9|11209.9|201
1583430900000|2020-03-05 17:55:00|11232|11212|11212|11192|11232|11212|11209.5|11189.5|200
1583431200000|2020-03-05 18:00:00|11214.1|11194.1|11225|11205|11227|11207|11202.9|11182.9|131
1583431500000|2020-03-05 18:05:00|11222.5|11202.5|11237.5|11217.5|11242|11222|11222.5|11202.5|137
1583431800000|2020-03-05 18:10:00|11241.6|11221.6|11232.1|11212.1|11252.5|11232.5|11227|11207|275
1583432100000|2020-03-05 18:15:00|11232.5|11212.5|11227.5|11207.5|11257.1|11237.1|11225|11205|186
1583432400000|2020-03-05 18:20:00|11222.5|11202.5|11247.5|11227.5|11257.5|11237.5|11222.5|11202.5|988
1583432700000|2020-03-05 18:25:00|11245|11225|11233|11213|11248|11228|11223.4|11203.4|311
1583399700000|2020-03-05 09:15:00|11689.2|11669.2|11696.7|11676.7|11707.1|11686.7|11664.2|11643|548
1583400000000|2020-03-05 09:20:00|11698.8|11678.8|11716.7|11696.7|11739.7|11719.7|11696.7|11676.7|329
1583400300000|2020-03-05 09:25:00|11714.2|11694.2|11779.2|11759.2|11781.3|11761.3|11709.7|11689.7|371
1583400600000|2020-03-05 09:30:00|11776.7|11756.7|11808.8|11788.8|11808.8|11788.8|11769.7|11749.7|130
1583400900000|2020-03-05 09:35:00|11810.9|11790.9|11811.8|11791.8|11818.8|11798.8|11797.2|11777.2|117
1583401200000|2020-03-05 09:40:00|11813.8|11793.8|11813.8|11793.8|11821.8|11801.8|11811.8|11791.8|78
1583401500000|2020-03-05 09:45:00|11811.8|11791.8|11811.8|11791.8|11814.3|11794.3|11796.8|11776.8|89
1583401800000|2020-03-05 09:50:00|11816.8|11796.8|11811.8|11791.8|11818.9|11798.9|11811.8|11791.8|43
1583402100000|2020-03-05 09:55:00|11810.9|11790.9|11801.4|11781.4|11810.9|11790.9|11797.2|11777.2|22
1583402400000|2020-03-05 10:00:00|11801.8|11781.8|11781|11761|11816.8|11796.8|11768.9|11748.9|302
1583402700000|2020-03-05 10:05:00|11776.8|11756.8|11774.8|11754.8|11779.3|11759.3|11759.8|11739.8|168
1583403000000|2020-03-05 10:10:00|11776.8|11756.8|11776.9|11756.9|11784.3|11764.3|11772.3|11752.3|38
1583403300000|2020-03-05 10:15:00|11774.8|11754.8|11771.9|11751.9|11782.3|11762.3|11769.8|11749.8|90
1583403600000|2020-03-05 10:20:00|11778.5|11758.5|11759.8|11739.8|11786.9|11766.9|11742.3|11722.3|302
1583403900000|2020-03-05 10:25:00|11758.9|11738.9|11714|11694|11758.9|11738.9|11706.9|11686.9|225
1583404200000|2020-03-05 10:30:00|11719|11699|11724|11704|11726.5|11706.5|11715.7|11695.7|38
1583404500000|2020-03-05 10:35:00|11726|11706|11724.8|11704.8|11731.9|11711.9|11721.9|11701.9|47
1583404800000|2020-03-05 10:40:00|11721.9|11701.9|11689.4|11669.4|11721.9|11701.9|11689.4|11669.4|152
1583405100000|2020-03-05 10:45:00|11689.9|11669.9|11706.9|11686.9|11708.6|11688.6|11684.4|11664.4|62
1583405400000|2020-03-05 10:50:00|11704.4|11684.4|11724|11704|11726.1|11706.1|11704.4|11684.4|25
1583405700000|2020-03-05 10:55:00|11726.5|11706.5|11717|11697|11731.5|11711.5|11717|11697|35
1583406000000|2020-03-05 11:00:00|11719|11699|11726.5|11706.5|11729.9|11709.9|11714.5|11694.5|54
1583406300000|2020-03-05 11:05:00|11724.5|11704.5|11722|11702|11726.5|11706.5|11722|11702|8
1583406600000|2020-03-05 11:10:00|11721.5|11701.5|11714.1|11694.1|11724|11704|11709|11689|54
1583406900000|2020-03-05 11:15:00|11712|11692|11722|11702|11722|11702|11711.6|11691.6|24
1583407200000|2020-03-05 11:20:00|11724.1|11704.1|11737|11717|11737|11717|11704.5|11684.5|159
1583407500000|2020-03-05 11:25:00|11734.9|11714.9|11739.1|11719.1|11739.1|11719.1|11732|11712|41
1583407800000|2020-03-05 11:30:00|11737|11717|11732|11712|11742|11722|11727|11707|16
1583408100000|2020-03-05 11:35:00|11730|11710|11732|11712|11732|11712|11725|11705|24
1583408400000|2020-03-05 11:40:00|11736.6|11716.6|11747.1|11727.1|11747.1|11727.1|11736.6|11716.6|58
1583408700000|2020-03-05 11:45:00|11749.1|11729.1|11752.1|11732.1|11752.1|11732.1|11749.1|11729.1|34
1583409000000|2020-03-05 11:50:00|11747.9|11727.9|11752.1|11732.1|11762.1|11742.1|11717.1|11697.1|150
1583409300000|2020-03-05 11:55:00|11754.1|11734.1|11757.1|11737.1|11757.1|11737.1|11747.1|11727.1|29
1583409600000|2020-03-05 12:00:00|11757.5|11737.5|11749.2|11729.2|11757.5|11737.5|11747.1|11727.1|37
1583409900000|2020-03-05 12:05:00|11749.6|11729.6|11754.2|11734.2|11754.2|11734.2|11748|11728|38
1583410200000|2020-03-05 12:10:00|11756.2|11736.2|11734.2|11714.2|11756.7|11736.7|11702.1|11682.1|119
1583410500000|2020-03-05 12:15:00|11736.2|11716.2|11724.2|11704.2|11766.7|11746.7|11699.6|11679.6|161
1583410800000|2020-03-05 12:20:00|11724.6|11704.6|11719.2|11699.2|11727.1|11707.1|11719.2|11699.2|11
1583411100000|2020-03-05 12:25:00|11719.6|11699.6|11692.2|11672.2|11721.7|11701.7|11692.2|11672.2|107
1583411400000|2020-03-05 12:30:00|11694.2|11674.2|11677.2|11657.2|11700.1|11680.1|11677.2|11657.2|71
1583411700000|2020-03-05 12:35:00|11679.2|11659.2|11664.2|11644.2|11697.2|11677.2|11652.2|11632.2|214
1583412000000|2020-03-05 12:40:00|11666.7|11646.7|11659.7|11639.7|11666.8|11646.8|11654.7|11634.7|96
1583412300000|2020-03-05 12:45:00|11662.2|11642.2|11632.2|11612.2|11662.2|11642.2|11614.3|11594.3|187
1583412600000|2020-03-05 12:50:00|11636.8|11616.8|11622.2|11602.2|11651.8|11631.8|11622.2|11602.2|231
1583412900000|2020-03-05 12:55:00|11624.3|11604.3|11614.3|11594.3|11642.2|11622.2|11614.3|11594.3|204
1583413200000|2020-03-05 13:00:00|11611.8|11591.8|11604.7|11584.7|11640.2|11620.2|11597.2|11577.2|583
1583413500000|2020-03-05 13:05:00|11606.8|11586.8|11602.3|11582.3|11612.3|11592.3|11572.7|11552.7|309
1583413800000|2020-03-05 13:10:00|11600.2|11580.2|11578.1|11558.1|11602.3|11582.3|11578.1|11558.1|176
1583414100000|2020-03-05 13:15:00|11577.7|11557.7|11557.3|11537.3|11582.3|11562.3|11537.3|11517.3|345
1583414400000|2020-03-05 13:20:00|11556.4|11536.4|11569.8|11549.8|11577.3|11557.3|11525.2|11505.2|340
1583414700000|2020-03-05 13:25:00|11569.3|11549.3|11575.2|11555.2|11587.7|11567.7|11557.3|11537.3|342
1583415000000|2020-03-05 13:30:00|11580.2|11560.2|11616.4|11596.4|11616.4|11596.4|11569.4|11549.4|381
1583415300000|2020-03-05 13:35:00|11616.9|11596.9|11612.3|11592.3|11617.3|11597.3|11601.9|11581.9|112
1583415600000|2020-03-05 13:40:00|11616.4|11596.4|11672.3|11652.3|11674.4|11654.4|11612.8|11592.8|281
1583415900000|2020-03-05 13:45:00|11670.3|11650.3|11666.9|11646.9|11693.5|11673.5|11665.3|11645.3|288
1583416200000|2020-03-05 13:50:00|11669|11649|11655.3|11635.3|11682.3|11662.3|11647.4|11627.4|361
1583416500000|2020-03-05 13:55:00|11659.4|11639.4|11652.8|11632.8|11674.4|11654.4|11642.4|11622.4|326
1583416800000|2020-03-05 14:00:00|11655.3|11635.3|11612.4|11592.4|11656.9|11636.9|11594.4|11574.4|441
1583417100000|2020-03-05 14:05:00|11610.3|11590.3|11577.4|11557.4|11616.9|11596.9|11577.4|11557.4|233
1583417400000|2020-03-05 14:10:00|11575.3|11555.3|11522.4|11502.4|11575.3|11555.3|11522.4|11502.4|546
1583417700000|2020-03-05 14:15:00|11520.3|11500.3|11487.4|11467.4|11520.3|11500.3|11485.4|11465.4|393
1583418000000|2020-03-05 14:20:00|11489.9|11469.9|11499|11479|11502|11482|11487.4|11467.4|183
1583418300000|2020-03-05 14:25:00|11497|11477|11501.5|11481.5|11522|11502|11487.4|11467.4|115
1583418600000|2020-03-05 14:30:00|11501.6|11481.6|11504.9|11484.9|11507.4|11487.4|11492.4|11472.4|174
1583418900000|2020-03-05 14:35:00|11502.9|11482.9|11511.1|11491.1|11511.1|11491.1|11487|11467|346
1583419200000|2020-03-05 14:40:00|11511.6|11491.6|11542|11522|11556.6|11536.6|11511.6|11491.6|440
1583419500000|2020-03-05 14:45:00|11540|11520|11539.5|11519.5|11561.6|11541.6|11529.5|11509.5|135
1583419800000|2020-03-05 14:50:00|11541.6|11521.6|11546.6|11526.6|11546.6|11526.6|11527|11507|143
1583420100000|2020-03-05 14:55:00|11547|11527|11524.6|11504.6|11547|11527|11509.6|11489.6|130
1583420400000|2020-03-05 15:00:00|11522.1|11502.1|11526.6|11506.6|11536.6|11516.6|11515.4|11495.4|164
1583420700000|2020-03-05 15:05:00|11530.7|11510.7|11506.6|11486.6|11539.6|11519.6|11506.6|11486.6|196
1583421000000|2020-03-05 15:10:00|11504.6|11484.6|11504.2|11484.2|11506.6|11486.6|11499.6|11479.6|103
1583421300000|2020-03-05 15:15:00|11502.1|11482.1|11461.7|11441.7|11503.7|11483.7|11461.7|11441.7|372
1583421600000|2020-03-05 15:20:00|11463.7|11443.7|11451.7|11431.7|11463.7|11443.7|11434.6|11414.6|250
1583421900000|2020-03-05 15:25:00|11454.2|11434.2|11459.2|11439.2|11464.2|11444.2|11436.7|11416.7|201
1583422200000|2020-03-05 15:30:00|11458.7|11438.7|11452.1|11432.1|11458.7|11438.7|11443.7|11423.7|119
1583422500000|2020-03-05 15:35:00|11451.3|11431.3|11447.2|11427.2|11456.7|11436.7|11441.7|11421.7|187
1583422800000|2020-03-05 15:40:00|11449.2|11429.2|11431.7|11411.7|11449.2|11429.2|11431.7|11411.7|218
1583423100000|2020-03-05 15:45:00|11427.2|11407.2|11416.7|11396.7|11427.2|11407.2|11414.7|11394.7|224
1583423400000|2020-03-05 15:50:00|11412.2|11392.2|11431.7|11411.7|11432.2|11412.2|11412.2|11392.2|194
1583423700000|2020-03-05 15:55:00|11433.8|11413.8|11439.7|11419.7|11441.8|11421.8|11427.6|11407.6|122
1583424000000|2020-03-05 16:00:00|11437.2|11417.2|11446.8|11426.8|11447.2|11427.2|11436.8|11416.8|146
1583424300000|2020-03-05 16:05:00|11448.8|11428.8|11466.8|11446.8|11479.7|11459.7|11444.7|11424.7|289
1583424600000|2020-03-05 16:10:00|11464.7|11444.7|11456.8|11436.8|11466.8|11446.8|11452.2|11432.2|168
1583424900000|2020-03-05 16:15:00|11451.3|11431.3|11421.8|11401.8|11454.7|11434.7|11421.8|11401.8|171
1583425200000|2020-03-05 16:20:00|11421.4|11401.4|11367.3|11347.3|11421.4|11401.4|11367.3|11347.3|411
1583425500000|2020-03-05 16:25:00|11369.3|11349.3|11336.8|11316.8|11369.3|11349.3|11321.8|11301.8|445
1583425800000|2020-03-05 16:30:00|11326.5|11306.5|11301.8|11281.8|11326.5|11306.5|11294.8|11274.8|297
1583426100000|2020-03-05 16:35:00|11299.8|11279.8|11299.3|11279.3|11301.8|11281.8|11292.3|11272.3|206
1583426400000|2020-03-05 16:40:00|11301.4|11281.4|11321.9|11301.9|11321.9|11301.9|11301.4|11281.4|159
1583426700000|2020-03-05 16:45:00|11326|11306|11317.3|11297.3|11332.3|11312.3|11317.3|11297.3|188
1583427000000|2020-03-05 16:50:00|11316.9|11296.9|11299.8|11279.8|11317.3|11297.3|11295.3|11275.3|262
1583427300000|2020-03-05 16:55:00|11302.8|11282.8|11281.9|11261.9|11304.8|11284.8|11280.3|11260.3|290
1583427600000|2020-03-05 17:00:00|11282.3|11262.3|11297.3|11277.3|11303.9|11283.9|11277.3|11257.3|229
1583427900000|2020-03-05 17:05:00|11296.9|11276.9|11269|11249|11297.3|11277.3|11247.4|11227.4|322
1583428200000|2020-03-05 17:10:00|11266.9|11246.9|11226|11206|11271.9|11251.9|11216.9|11196.9|344
1583428500000|2020-03-05 17:15:00|11224|11204|11145.8|11125.8|11224|11204|11143.7|11123.7|785
1583428800000|2020-03-05 17:20:00|11147.8|11127.8|11196.9|11176.9|11211.9|11191.9|11137.8|11117.8|3010
1583429100000|2020-03-05 17:25:00|11197.4|11177.4|11194.9|11174.9|11216.9|11196.9|11181.9|11161.9|491
1583429400000|2020-03-05 17:30:00|11194.5|11174.5|11182|11162|11194.5|11174.5|11177|11157|91
1583429700000|2020-03-05 17:35:00|11184|11164|11172.4|11152.4|11186.5|11166.5|11169.5|11149.5|128
1583430000000|2020-03-05 17:40:00|11170.4|11150.4|11212|11192|11229.9|11209.9|11170.4|11150.4|236
1583430300000|2020-03-05 17:45:00|11214.9|11194.9|11234.9|11214.9|11234.9|11214.9|11209.9|11189.9|131
1583430600000|2020-03-05 17:50:00|11232|11212|11234.1|11214.1|11259.1|11239.1|11229.9|11209.9|201
1583430900000|2020-03-05 17:55:00|11232|11212|11212|11192|11232|11212|11209.5|11189.5|200
1583431200000|2020-03-05 18:00:00|11214.1|11194.1|11225|11205|11227|11207|11202.9|11182.9|131
1583431500000|2020-03-05 18:05:00|11222.5|11202.5|11237.5|11217.5|11242|11222|11222.5|11202.5|137
1583431800000|2020-03-05 18:10:00|11241.6|11221.6|11232.1|11212.1|11252.5|11232.5|11227|11207|275
1583432100000|2020-03-05 18:15:00|11232.5|11212.5|11227.5|11207.5|11257.1|11237.1|11225|11205|186
1583432400000|2020-03-05 18:20:00|11222.5|11202.5|11247.5|11227.5|11257.5|11237.5|11222.5|11202.5|988
1583432700000|2020-03-05 18:25:00|11245|11225|11233|11213|11248|11228|11223.4|11203.4|311
1583486100000|2020-03-06 09:15:00|11287|11267|11357|11337|11364.1|11344.1|11270|11250|447
1583486400000|2020-03-06 09:20:00|11355|11335|11356.1|11336.1|11366.1|11346.1|11308.6|11288.6|242
1583486700000|2020-03-06 09:25:00|11358.1|11338.1|11431.6|11411.6|11431.6|11411.6|11358.1|11338.1|412
1583487000000|2020-03-06 09:30:00|11434.1|11414.1|11399.1|11379.1|11437.1|11417.1|11399.1|11379.1|162
1583487300000|2020-03-06 09:35:00|11401.1|11381.1|11349.1|11329.1|11405.7|11385.7|11344.6|11324.6|360
1583487600000|2020-03-06 09:40:00|11351.1|11331.1|11343.6|11323.6|11369.1|11349.1|11341.6|11321.6|49
1583487900000|2020-03-06 09:45:00|11343.7|11323.7|11374.1|11354.1|11381.2|11361.2|11343.7|11323.7|119
1583488200000|2020-03-06 09:50:00|11371.2|11351.2|11360.1|11340.1|11374.1|11354.1|11360.1|11340.1|226
1583488500000|2020-03-06 09:55:00|11359.6|11339.6|11354.6|11334.6|11359.6|11339.6|11349.6|11329.6|28
1583488800000|2020-03-06 10:00:00|11357.1|11337.1|11357.1|11337.1|11357.1|11337.1|11352.1|11332.1|38
1583489100000|2020-03-06 10:05:00|11357.2|11337.2|11345.7|11325.7|11359.2|11339.2|11343.7|11323.7|23
1583489400000|2020-03-06 10:10:00|11346.2|11326.2|11344.7|11324.7|11351.2|11331.2|11344.2|11324.2|33
1583489700000|2020-03-06 10:15:00|11343.7|11323.7|11329.2|11309.2|11343.7|11323.7|11326.2|11306.2|66
1583490000000|2020-03-06 10:20:00|11334.2|11314.2|11324.7|11304.7|11337.2|11317.2|11322.7|11302.7|46
1583490300000|2020-03-06 10:25:00|11326.7|11306.7|11338.7|11318.7|11340.8|11320.8|11321.7|11301.7|58
1583490600000|2020-03-06 10:30:00|11338.8|11318.8|11336.7|11316.7|11343.8|11323.8|11331.7|11311.7|63
1583490900000|2020-03-06 10:35:00|11334.7|11314.7|11341.7|11321.7|11341.7|11321.7|11329.2|11309.2|36
1583491200000|2020-03-06 10:40:00|11339.7|11319.7|11344.3|11324.3|11344.3|11324.3|11339.2|11319.2|36
1583491500000|2020-03-06 10:45:00|11346.3|11326.3|11359.3|11339.3|11361.3|11341.3|11346.3|11326.3|56
1583491800000|2020-03-06 10:50:00|11358.3|11338.3|11354.3|11334.3|11358.3|11338.3|11308.8|11288.8|184
1583492100000|2020-03-06 10:55:00|11350.2|11330.2|11346.3|11326.3|11350.2|11330.2|11342.3|11322.3|24
1583492400000|2020-03-06 11:00:00|11346.8|11326.8|11344.3|11324.3|11349.3|11329.3|11344.3|11324.3|17
1583492700000|2020-03-06 11:05:00|11346.8|11326.8|11348.8|11328.8|11349.3|11329.3|11344.8|11324.8|16
1583493000000|2020-03-06 11:10:00|11344.3|11324.3|11334.3|11314.3|11346.8|11326.8|11331.8|11311.8|27
1583493300000|2020-03-06 11:15:00|11336.3|11316.3|11336.4|11316.4|11336.4|11316.4|11331.3|11311.3|29
1583493600000|2020-03-06 11:20:00|11338.4|11318.4|11344.3|11324.3|11344.3|11324.3|11338.4|11318.4|11
1583493900000|2020-03-06 11:25:00|11344.4|11324.4|11336.4|11316.4|11344.4|11324.4|11336.4|11316.4|20
1583494200000|2020-03-06 11:30:00|11334.4|11314.4|11289.8|11269.8|11336.9|11316.9|11289.8|11269.8|234
1583494500000|2020-03-06 11:35:00|11291.9|11271.9|11277.4|11257.4|11291.9|11271.9|11277.4|11257.4|75
1583494800000|2020-03-06 11:40:00|11279.4|11259.4|11245.4|11225.4|11279.4|11259.4|11244.4|11224.4|183
1583495100000|2020-03-06 11:45:00|11244.4|11224.4|11224.4|11204.4|11246.4|11226.4|11222.4|11202.4|106
1583495400000|2020-03-06 11:50:00|11228.4|11208.4|11272.4|11252.4|11278.5|11258.5|11226.4|11206.4|76
1583495700000|2020-03-06 11:55:00|11268.4|11248.4|11257.4|11237.4|11271.4|11251.4|11253.8|11233.8|72
1583496000000|2020-03-06 12:00:00|11261.4|11241.4|11259.4|11239.4|11271.5|11251.5|11254.4|11234.4|63
1583496300000|2020-03-06 12:05:00|11257.4|11237.4|11236.5|11216.5|11257.4|11237.4|11227.4|11207.4|111
1583496600000|2020-03-06 12:10:00|11239|11219|11229.5|11209.5|11255.5|11235.5|11229.5|11209.5|69
1583496900000|2020-03-06 12:15:00|11229.9|11209.9|11234.5|11214.5|11242.5|11222.5|11229.9|11209.9|37
1583497200000|2020-03-06 12:20:00|11232.5|11212.5|11239.5|11219.5|11254.5|11234.5|11232.5|11212.5|81
1583497500000|2020-03-06 12:25:00|11237.5|11217.5|11239.5|11219.5|11246|11226|11237|11217|28
1583497800000|2020-03-06 12:30:00|11235.5|11215.5|11231.5|11211.5|11235.5|11215.5|11229.5|11209.5|74
1583498100000|2020-03-06 12:35:00|11230|11210|11192.5|11172.5|11232|11212|11192.5|11172.5|630
1583498400000|2020-03-06 12:40:00|11188.5|11168.5|11172.5|11152.5|11192|11172|11159.5|11139.5|197
1583498700000|2020-03-06 12:45:00|11172|11152|11155|11135|11177.5|11157.5|11154.5|11134.5|114
1583499000000|2020-03-06 12:50:00|11155.5|11135.5|11141|11121|11157.5|11137.5|11135.5|11115.5|427
1583499300000|2020-03-06 12:55:00|11143|11123|11130.5|11110.5|11149|11129|11128|11108|192
1583499600000|2020-03-06 13:00:00|11138|11118|11072.6|11052.6|11150.5|11130.5|11072.6|11052.6|430
1583499900000|2020-03-06 13:05:00|11068.5|11048.5|11062.6|11042.6|11068.5|11048.5|11035.5|11015.5|418
1583500200000|2020-03-06 13:10:00|11064.6|11044.6|11095.6|11075.6|11112.6|11092.6|11061|11041|424
1583500500000|2020-03-06 13:15:00|11097.6|11077.6|11068.6|11048.6|11138.5|11118.5|11068.6|11048.6|267
1583500800000|2020-03-06 13:20:00|11068.1|11048.1|11065.6|11045.6|11075.6|11055.6|11053.6|11033.6|163
1583501100000|2020-03-06 13:25:00|11063.6|11043.6|11080.6|11060.6|11096.2|11076.2|11053.1|11033.1|163
1583501400000|2020-03-06 13:30:00|11078.6|11058.6|11101.1|11081.1|11108.1|11088.1|11073.1|11053.1|90
1583501700000|2020-03-06 13:35:00|11103.1|11083.1|11133.6|11113.6|11140.6|11120.6|11098.1|11078.1|255
1583502000000|2020-03-06 13:40:00|11132.6|11112.6|11116.6|11096.6|11144.7|11124.7|11116.6|11096.6|136
1583502300000|2020-03-06 13:45:00|11110.6|11090.6|11100.6|11080.6|11118.1|11098.1|11083.6|11063.6|122
1583502600000|2020-03-06 13:50:00|11101.6|11081.6|11110.6|11090.6|11118.6|11098.6|11100.6|11080.6|180
1583502900000|2020-03-06 13:55:00|11108.6|11088.6|11095.7|11075.7|11113.1|11093.1|11095.7|11075.7|95
1583503200000|2020-03-06 14:00:00|11091.6|11071.6|11070.7|11050.7|11091.6|11071.6|11070.7|11050.7|183
1583503500000|2020-03-06 14:05:00|11068.7|11048.7|11055.7|11035.7|11072.7|11052.7|11051.2|11031.2|162
1583503800000|2020-03-06 14:10:00|11053.7|11033.7|11065.7|11045.7|11070.2|11050.2|11050.7|11030.7|179
1583504100000|2020-03-06 14:15:00|11065.2|11045.2|11068.7|11048.7|11075.7|11055.7|11058.7|11038.7|139
1583504400000|2020-03-06 14:20:00|11070.7|11050.7|11031.2|11011.2|11070.7|11050.7|11028.7|11008.7|252
1583504700000|2020-03-06 14:25:00|11033.2|11013.2|11030.7|11010.7|11040.7|11020.7|11026.2|11006.2|191
1583505000000|2020-03-06 14:30:00|11031.2|11011.2|11058.7|11038.7|11065.7|11045.7|11031.2|11011.2|130
1583505300000|2020-03-06 14:35:00|11058.2|11038.2|11041.2|11021.2|11058.2|11038.2|11035.7|11015.7|250
1583505600000|2020-03-06 14:40:00|11040.8|11020.8|11035.8|11015.8|11040.8|11020.8|11023.7|11003.7|207
1583505900000|2020-03-06 14:45:00|11039.8|11019.8|11010.8|10990.8|11045.8|11025.8|11010.8|10990.8|155
1583506200000|2020-03-06 14:50:00|11008.8|10988.8|10965.8|10945.8|11015.8|10995.8|10965.8|10945.8|555
1583506500000|2020-03-06 14:55:00|10963.8|10943.8|10878.8|10858.8|10963.8|10943.8|10868.7|10848.7|978
1583506800000|2020-03-06 15:00:00|10882.8|10862.8|10908.3|10888.3|10920.8|10900.8|10882.8|10862.8|577
1583507100000|2020-03-06 15:05:00|10915.8|10895.8|10883.8|10863.8|10922.8|10902.8|10883.8|10863.8|141
1583507400000|2020-03-06 15:10:00|10883.3|10863.3|10865.8|10845.8|10883.3|10863.3|10843.3|10823.3|310
1583507700000|2020-03-06 15:15:00|10863.8|10843.8|10909.3|10889.3|10933.3|10913.3|10860.8|10840.8|310
1583508000000|2020-03-06 15:20:00|10906.8|10886.8|10918.4|10898.4|10943.3|10923.3|10901.8|10881.8|185
1583508300000|2020-03-06 15:25:00|10918.8|10898.8|10903.4|10883.4|10922.9|10902.9|10903.4|10883.4|206
1583508600000|2020-03-06 15:30:00|10901.4|10881.4|10795.9|10775.9|10901.4|10881.4|10784.3|10764.3|534
1583508900000|2020-03-06 15:35:00|10791.8|10771.8|10770.9|10750.9|10791.8|10771.8|10731.9|10711.9|433
1583509200000|2020-03-06 15:40:00|10771.4|10751.4|10830.9|10810.9|10835.9|10815.9|10765.9|10745.9|495
1583509500000|2020-03-06 15:45:00|10828.9|10808.9|10805.9|10785.9|10830.9|10810.9|10803.9|10783.9|280
1583509800000|2020-03-06 15:50:00|10801.4|10781.4|10778.4|10758.4|10838.4|10818.4|10778.4|10758.4|258
1583510100000|2020-03-06 15:55:00|10778.9|10758.9|10842.9|10822.9|10842.9|10822.9|10773.9|10753.9|433
1583510400000|2020-03-06 16:00:00|10840.9|10820.9|10813.9|10793.9|10840.9|10820.9|10805.9|10785.9|221
1583510700000|2020-03-06 16:05:00|10813.4|10793.4|10821.9|10801.9|10826|10806|10806.4|10786.4|189
1583511000000|2020-03-06 16:10:00|10821.4|10801.4|10811|10791|10821.4|10801.4|10803.5|10783.5|229
1583511300000|2020-03-06 16:15:00|10806.9|10786.9|10804|10784|10806.9|10786.9|10794|10774|139
1583511600000|2020-03-06 16:20:00|10806|10786|10809|10789|10815|10795|10793.5|10773.5|316
1583511900000|2020-03-06 16:25:00|10813|10793|10804|10784|10831|10811|10802|10782|171
1583512200000|2020-03-06 16:30:00|10800|10780|10796.5|10776.5|10809|10789|10796.5|10776.5|139
1583512500000|2020-03-06 16:35:00|10794.5|10774.5|10776|10756|10796.5|10776.5|10774|10754|161
1583512800000|2020-03-06 16:40:00|10776.5|10756.5|10786|10766|10786|10766|10776|10756|95
1583513100000|2020-03-06 16:45:00|10786.5|10766.5|10761|10741|10786.5|10766.5|10761|10741|162
1583513400000|2020-03-06 16:50:00|10758.5|10738.5|10711.1|10691.1|10758.5|10738.5|10709|10689|434
1583513700000|2020-03-06 16:55:00|10713.1|10693.1|10738.1|10718.1|10743.1|10723.1|10711.5|10691.5|223
1583514000000|2020-03-06 17:00:00|10738.6|10718.6|10709.1|10689.1|10738.6|10718.6|10704.1|10684.1|333
1583514300000|2020-03-06 17:05:00|10708.6|10688.6|10700.6|10680.6|10711.1|10691.1|10675.6|10655.6|1005
1583514600000|2020-03-06 17:10:00|10698.1|10678.1|10717.1|10697.1|10719.2|10699.2|10685.6|10665.6|267
1583514900000|2020-03-06 17:15:00|10718.1|10698.1|10715.1|10695.1|10724.6|10704.6|10710.6|10690.6|348
1583515200000|2020-03-06 17:20:00|10713.1|10693.1|10842.2|10822.2|10844.2|10824.2|10708.6|10688.6|2497
1583515500000|2020-03-06 17:25:00|10841.7|10821.7|10853.7|10833.7|10861.2|10841.2|10821.2|10801.2|1273
1583515800000|2020-03-06 17:30:00|10857.7|10837.7|10843.7|10823.7|10873.2|10853.2|10841.2|10821.2|240
1583516100000|2020-03-06 17:35:00|10841.7|10821.7|10813.2|10793.2|10841.7|10821.7|10809.2|10789.2|113
1583516400000|2020-03-06 17:40:00|10815.2|10795.2|10848.2|10828.2|10848.2|10828.2|10810.7|10790.7|154
1583516700000|2020-03-06 17:45:00|10850.2|10830.2|10843.2|10823.2|10852.7|10832.7|10838.2|10818.2|158
1583517000000|2020-03-06 17:50:00|10841.2|10821.2|10796.7|10776.7|10845.3|10825.3|10796.7|10776.7|169
1583517300000|2020-03-06 17:55:00|10798.7|10778.7|10788.3|10768.3|10798.7|10778.7|10768.3|10748.3|249
1583517600000|2020-03-06 18:00:00|10790.3|10770.3|10753.8|10733.8|10795.3|10775.3|10745.3|10725.3|175
1583517900000|2020-03-06 18:05:00|10753.3|10733.3|10768.3|10748.3|10771.3|10751.3|10750.8|10730.8|76
1583518200000|2020-03-06 18:10:00|10766.3|10746.3|10753.8|10733.8|10766.3|10746.3|10753.8|10733.8|70
1583518500000|2020-03-06 18:15:00|10751.3|10731.3|10743.8|10723.8|10757.8|10737.8|10741.3|10721.3|150
1583518800000|2020-03-06 18:20:00|10743.3|10723.3|10749.3|10729.3|10758.3|10738.3|10743.3|10723.3|489
1583519100000|2020-03-06 18:25:00|10748.8|10728.8|10771.3|10751.3|10788.3|10768.3|10737.8|10717.8|281
1583745300000|2020-03-09 09:15:00|10417.5|10397.5|10353.7|10333.7|10452.5|10432.5|10323.7|10303.7|1459
1583745600000|2020-03-09 09:20:00|10355.6|10335.6|10358.7|10338.7|10373.7|10353.7|10351.8|10331.8|259
1583745900000|2020-03-09 09:25:00|10356.8|10336.8|10367.4|10347.4|10396.8|10376.8|10356.2|10336.2|160
1583746200000|2020-03-09 09:30:00|10366.8|10346.8|10378.7|10358.7|10378.7|10358.7|10361.8|10341.8|118
1583746500000|2020-03-09 09:35:00|10376.8|10356.8|10406.8|10386.8|10409.9|10389.9|10359.3|10339.3|349
1583746800000|2020-03-09 09:40:00|10404.9|10384.9|10411.9|10391.9|10415|10395|10396.8|10376.8|143
1583747100000|2020-03-09 09:45:00|10413.8|10393.8|10453.8|10433.8|10459.4|10439.4|10413.8|10393.8|221
1583747400000|2020-03-09 09:50:00|10455.7|10435.7|10483.8|10463.8|10488.8|10468.8|10436.9|10416.9|259
1583747700000|2020-03-09 09:55:00|10488.8|10468.8|10556.3|10536.3|10560.7|10540.7|10473.8|10453.8|296
1583748000000|2020-03-09 10:00:00|10558.2|10538.2|10593.8|10573.8|10593.8|10573.8|10549.4|10529.4|217
1583748300000|2020-03-09 10:05:00|10597.6|10577.6|10618.8|10598.8|10625.7|10605.7|10597.6|10577.6|200
1583748600000|2020-03-09 10:10:00|10622.6|10602.6|10636.9|10616.9|10646.9|10626.9|10616.9|10596.9|164
1583748900000|2020-03-09 10:15:00|10635|10615|10613.8|10593.8|10635|10615|10610.7|10590.7|142
1583749200000|2020-03-09 10:20:00|10613.2|10593.2|10613.8|10593.8|10618.8|10598.8|10611.3|10591.3|91
1583749500000|2020-03-09 10:25:00|10614.4|10594.4|10543.9|10523.9|10618.8|10598.8|10541.4|10521.4|117
1583749800000|2020-03-09 10:30:00|10540.1|10520.1|10511.4|10491.4|10610.8|10590.8|10506.4|10486.4|385
1583750100000|2020-03-09 10:35:00|10513.3|10493.3|10541.4|10521.4|10541.4|10521.4|10508.9|10488.9|73
1583750400000|2020-03-09 10:40:00|10543.3|10523.3|10580.8|10560.8|10580.8|10560.8|10508.9|10488.9|184
1583750700000|2020-03-09 10:45:00|10578.9|10558.9|10595.2|10575.2|10605.8|10585.8|10578.9|10558.9|85
1583751000000|2020-03-09 10:50:00|10592.7|10572.7|10605.8|10585.8|10605.8|10585.8|10590.8|10570.8|48
1583751300000|2020-03-09 10:55:00|10605.2|10585.2|10617.1|10597.1|10617.1|10597.1|10590.2|10570.2|64
1583751600000|2020-03-09 11:00:00|10617.7|10597.7|10602.7|10582.7|10635.2|10615.2|10602.7|10582.7|69
1583751900000|2020-03-09 11:05:00|10604.6|10584.6|10612.7|10592.7|10613.3|10593.3|10600.2|10580.2|57
1583752200000|2020-03-09 11:10:00|10614.6|10594.6|10602.8|10582.8|10619.6|10599.6|10600.2|10580.2|35
1583752500000|2020-03-09 11:15:00|10607.8|10587.8|10612.8|10592.8|10620.9|10600.9|10600.9|10580.9|77
1583752800000|2020-03-09 11:20:00|10610.9|10590.9|10617.8|10597.8|10617.8|10597.8|10603.4|10583.4|30
1583753100000|2020-03-09 11:25:00|10617.2|10597.2|10599.7|10579.7|10620.3|10600.3|10597.8|10577.8|42
1583753400000|2020-03-09 11:30:00|10595.9|10575.9|10597.8|10577.8|10597.8|10577.8|10594.7|10574.7|32
1583753700000|2020-03-09 11:35:00|10594.7|10574.7|10604|10584|10616.6|10596.6|10592.8|10572.8|50
1583754000000|2020-03-09 11:40:00|10601.5|10581.5|10562.8|10542.8|10601.5|10581.5|10557.8|10537.8|159
1583754300000|2020-03-09 11:45:00|10562.2|10542.2|10560.9|10540.9|10568.4|10548.4|10550.3|10530.3|69
1583754600000|2020-03-09 11:50:00|10556.5|10536.5|10532.8|10512.8|10557.8|10537.8|10532.8|10512.8|80
1583754900000|2020-03-09 11:55:00|10532.2|10512.2|10536.6|10516.6|10555.9|10535.9|10530.9|10510.9|112
1583755200000|2020-03-09 12:00:00|10536|10516|10496|10476|10557.9|10537.9|10486|10457.9|468
1583755500000|2020-03-09 12:05:00|10494.1|10474.1|10504.8|10484.8|10512.9|10492.9|10482.9|10462.9|241
1583755800000|2020-03-09 12:10:00|10506|10486|10472.9|10452.9|10552.9|10532.9|10472.9|10452.9|402
1583756100000|2020-03-09 12:15:00|10475.4|10455.4|10521|10501|10546|10526|10475.4|10455.4|294
1583756400000|2020-03-09 12:20:00|10516|10496|10500.4|10480.4|10547.9|10527.9|10497.9|10477.9|228
1583756700000|2020-03-09 12:25:00|10498.5|10478.5|10486|10466|10498.5|10478.5|10472.9|10452.9|210
1583757000000|2020-03-09 12:30:00|10490.4|10470.4|10525.4|10505.4|10529.8|10509.8|10482.9|10462.9|185
1583757300000|2020-03-09 12:35:00|10527.9|10507.9|10579.8|10559.8|10587.3|10567.3|10527.9|10507.9|359
1583757600000|2020-03-09 12:40:00|10577.9|10557.9|10619.8|10599.8|10619.8|10599.8|10570.4|10550.4|427
1583757900000|2020-03-09 12:45:00|10621.7|10601.7|10626.7|10606.7|10636.7|10616.7|10614.8|10594.8|325
1583758200000|2020-03-09 12:50:00|10629.2|10609.2|10691.8|10671.8|10718.6|10698.6|10629.2|10609.2|687
1583758500000|2020-03-09 12:55:00|10693.7|10673.7|10714.3|10694.3|10714.3|10694.3|10691.8|10671.8|232
1583758800000|2020-03-09 13:00:00|10716.2|10696.2|10754.9|10734.9|10764.3|10744.3|10704.9|10684.9|624
1583759100000|2020-03-09 13:05:00|10753|10733|10744.9|10724.9|10766.8|10746.8|10727.4|10707.4|355
1583759400000|2020-03-09 13:10:00|10746.8|10726.8|10783|10763|10783|10763|10728|10708|548
1583759700000|2020-03-09 13:15:00|10784.9|10764.9|10879.9|10859.9|10889.3|10869.3|10781.8|10761.8|722
1583760000000|2020-03-09 13:20:00|10878|10858|10846.8|10826.8|10886.8|10866.8|10839.3|10819.3|685
1583760300000|2020-03-09 13:25:00|10848.7|10828.7|10861.8|10841.8|10861.8|10841.8|10839.3|10819.3|243
1583760600000|2020-03-09 13:30:00|10865.6|10845.6|10904.3|10884.3|10908.7|10888.7|10857.4|10837.4|478
1583760900000|2020-03-09 13:35:00|10904.9|10884.9|10944.4|10924.4|10962.5|10942.5|10903.7|10883.7|416
1583761200000|2020-03-09 13:40:00|10945|10925|10891.9|10871.9|10947.5|10927.5|10886.9|10866.9|234
1583761500000|2020-03-09 13:45:00|10892.5|10872.5|10926.9|10906.9|10959.4|10939.4|10880.6|10860.6|439
1583761800000|2020-03-09 13:50:00|10925|10905|10989.4|10969.4|11016.3|10996.3|10918.1|10898.1|636
1583762100000|2020-03-09 13:55:00|10987.5|10967.5|10976.2|10956.2|10994.4|10974.4|10973.7|10953.7|848
1583762400000|2020-03-09 14:00:00|10974.3|10954.3|10978.1|10958.1|10988.1|10968.1|10973.7|10953.7|634
1583762700000|2020-03-09 14:05:00|10978.7|10958.7|10981.2|10961.2|10983.1|10963.1|10973.7|10953.7|171
1583763000000|2020-03-09 14:10:00|10979.3|10959.3|11017.5|10997.5|11017.5|10997.5|10978.7|10958.7|307
1583763300000|2020-03-09 14:15:00|11015.6|10995.6|11026.3|11006.3|11070.6|11050.6|11000.6|10980.6|722
1583763600000|2020-03-09 14:20:00|11028.2|11008.2|11004.4|10984.4|11033.2|11013.2|10978.8|10958.8|253
1583763900000|2020-03-09 14:25:00|11008.2|10988.2|10978.2|10958.2|11008.8|10988.8|10976.3|10956.3|190
1583764200000|2020-03-09 14:30:00|10980.7|10960.7|10968.2|10948.2|11018.2|10998.2|10963.2|10943.2|286
1583764500000|2020-03-09 14:35:00|10966.3|10946.3|10896.3|10876.3|10985.7|10965.7|10895.1|10875.1|469
1583764800000|2020-03-09 14:40:00|10898.2|10878.2|10847|10827|10898.2|10878.2|10845.1|10825.1|911
1583765100000|2020-03-09 14:45:00|10850.8|10830.8|10879.5|10859.5|10887|10867|10845.1|10825.1|200
1583765400000|2020-03-09 14:50:00|10877.6|10857.6|10874.5|10854.5|10885.8|10865.8|10868.9|10848.9|137
1583765700000|2020-03-09 14:55:00|10873.9|10853.9|10877|10857|10882|10862|10866.4|10846.4|79
1583766000000|2020-03-09 15:00:00|10873.2|10853.2|10928.3|10908.3|10950.8|10930.8|10870.1|10850.1|286
1583766300000|2020-03-09 15:05:00|10928.9|10908.9|10987|10967|11002|10982|10928.9|10908.9|381
1583766600000|2020-03-09 15:10:00|10989.5|10969.5|11009.6|10989.6|11017.1|10997.1|10987.7|10967.7|139
1583766900000|2020-03-09 15:15:00|11008.9|10988.9|11035.2|11015.2|11047.7|11027.7|11008.9|10988.9|178
1583767200000|2020-03-09 15:20:00|11037.1|11017.1|10995.9|10975.9|11051.5|11031.5|10995.2|10975.2|650
1583767500000|2020-03-09 15:25:00|10996.5|10976.5|11010.9|10990.9|11033.4|11013.4|10983.4|10963.4|238
1583767800000|2020-03-09 15:30:00|11009|10989|10992.8|10972.8|11009|10989|10982.8|10962.8|732
1583768100000|2020-03-09 15:35:00|10989.7|10969.7|10984|10964|11000.9|10980.9|10984|10964|215
1583768400000|2020-03-09 15:40:00|10979.6|10959.6|10928.3|10908.3|10984.6|10964.6|10927.1|10907.1|678
1583768700000|2020-03-09 15:45:00|10927.7|10907.7|10884.6|10864.6|10927.7|10907.7|10881.5|10861.5|222
1583769000000|2020-03-09 15:50:00|10886.5|10866.5|10878.4|10858.4|10889.6|10869.6|10872.1|10852.1|200
1583769300000|2020-03-09 15:55:00|10880.2|10860.2|10860.9|10840.9|10894|10874|10844.6|10824.6|766
1583769600000|2020-03-09 16:00:00|10861.5|10841.5|10847.7|10827.7|10880.2|10857.8|10845.2|10825.2|853
1583769900000|2020-03-09 16:05:00|10849.6|10829.6|10892.7|10872.7|10907.1|10887.1|10840.2|10820.2|320
1583770200000|2020-03-09 16:10:00|10892.1|10872.1|10865.2|10845.2|10897.7|10877.7|10865.2|10845.2|87
1583770500000|2020-03-09 16:15:00|10861.5|10841.5|10859.6|10839.6|10887.7|10867.7|10857.7|10837.7|335
1583770800000|2020-03-09 16:20:00|10863.4|10843.4|10872.8|10852.8|10882.1|10862.1|10859.6|10839.6|503
1583771100000|2020-03-09 16:25:00|10870.3|10850.3|10859.7|10839.7|10870.3|10850.3|10859.7|10839.7|255
1583771400000|2020-03-09 16:30:00|10864|10844|10866.6|10846.6|10871.6|10851.6|10859.7|10839.7|196
1583771700000|2020-03-09 16:35:00|10864.7|10844.7|10855.3|10835.3|10872.2|10852.2|10849.7|10829.7|231
1583772000000|2020-03-09 16:40:00|10859.1|10839.1|10830.9|10810.9|10866.6|10846.6|10829|10809|723
1583772300000|2020-03-09 16:45:00|10832.8|10812.8|10943.4|10923.4|10945.3|10925.3|10832.8|10812.8|398
1583772600000|2020-03-09 16:50:00|10945.9|10925.9|10972.2|10952.2|10974.7|10954.7|10944|10924|232
1583772900000|2020-03-09 16:55:00|10974.7|10954.7|11006|10986|11009.1|10989.1|10970.3|10950.3|406
1583773200000|2020-03-09 17:00:00|11011|10991|11071|11051|11076|11056|11011|10991|503
1583773500000|2020-03-09 17:05:00|11066.6|11046.6|11076|11056|11146|11126|11060.4|11040.4|634
1583773800000|2020-03-09 17:10:00|11071|11051|11026|11006|11086|11066|11017.2|10997.2|376
1583774100000|2020-03-09 17:15:00|11030.4|11010.4|11011|10991|11042.9|11022.9|11007.9|10987.9|290
1583774400000|2020-03-09 17:20:00|11010.4|10990.4|10975.4|10955.4|11015.4|10995.4|10972.9|10952.9|1080
1583774700000|2020-03-09 17:25:00|10976|10956|10906|10886|10985.4|10965.4|10883.5|10863.5|854
1583831700000|2020-03-10 09:15:00|10920.7|10900.7|11098.2|11078.2|11098.8|11078.8|10920.7|10900.7|489
1583832000000|2020-03-10 09:20:00|11096.3|11076.3|11071.3|11051.3|11111.3|11091.3|11068.2|11048.2|206
1583832300000|2020-03-10 09:25:00|11073.2|11053.2|11082.6|11062.6|11085.1|11065.1|11071.3|11051.3|64
1583832600000|2020-03-10 09:30:00|11083.2|11063.2|11087.6|11067.6|11088.2|11068.2|11073.2|11053.2|90
1583832900000|2020-03-10 09:35:00|11085.1|11065.1|11078.2|11058.2|11085.1|11065.1|11067|11047|66
1583833200000|2020-03-10 09:40:00|11080.1|11060.1|11088.3|11068.3|11090.1|11070.1|11075.7|11055.7|59
1583833500000|2020-03-10 09:45:00|11086.4|11066.4|11238.3|11218.3|11238.3|11218.3|11086.4|11066.4|457
1583833800000|2020-03-10 09:50:00|11238.9|11218.9|11231.4|11211.4|11252.6|11232.6|11230.8|11210.8|164
1583834100000|2020-03-10 09:55:00|11229.6|11209.6|11232.1|11212.1|11238.9|11218.9|11223.3|11203.3|106
1583834400000|2020-03-10 10:00:00|11229.6|11209.6|11198.3|11178.3|11229.6|11209.6|11183.9|11163.9|100
1583834700000|2020-03-10 10:05:00|11196.4|11176.4|11198.3|11178.3|11201.5|11181.5|11190.2|11170.2|48
1583835000000|2020-03-10 10:10:00|11196.5|11176.5|11190.2|11170.2|11198.3|11178.3|11186.5|11166.5|38
1583835300000|2020-03-10 10:15:00|11198.3|11158.3|11169|11149|11198.3|11163.3|11166.5|11146.5|80
1583835600000|2020-03-10 10:20:00|11166.5|11146.5|11166.5|11146.5|11170.8|11150.8|11166.5|11146.5|58
1583835900000|2020-03-10 10:25:00|11164.6|11144.6|11156.5|11136.5|11170.2|11150.2|11156.5|11136.5|95
1583836200000|2020-03-10 10:30:00|11154.6|11134.6|11116.5|11096.5|11156.5|11136.5|11116.5|11096.5|102
1583836500000|2020-03-10 10:35:00|11120.2|11100.2|11105.9|11085.9|11136.5|11116.5|11101.5|11081.5|161
1583836800000|2020-03-10 10:40:00|11107.7|11087.7|11106.5|11086.5|11110.9|11090.9|11103.4|11083.4|46
1583837100000|2020-03-10 10:45:00|11108.4|11088.4|11160.3|11140.3|11160.3|11140.3|11108.4|11088.4|151
1583837400000|2020-03-10 10:50:00|11158.4|11138.4|11200.9|11180.9|11210.9|11190.9|11153.4|11133.4|222
1583837700000|2020-03-10 10:55:00|11202.8|11182.8|11233.4|11213.4|11235.3|11215.3|11202.8|11182.8|172
1583838000000|2020-03-10 11:00:00|11231.6|11211.6|11252.8|11232.8|11252.8|11232.8|11223.4|11203.4|93
1583838300000|2020-03-10 11:05:00|11253.4|11233.4|11220.9|11200.9|11263.4|11243.4|11220.9|11200.9|175
1583838600000|2020-03-10 11:10:00|11219.1|11199.1|11263.5|11243.5|11263.5|11243.5|11216.6|11196.6|115
1583838900000|2020-03-10 11:15:00|11261.6|11241.6|11253.5|11233.5|11266|11246|11253.5|11233.5|56
1583839200000|2020-03-10 11:20:00|11249.8|11229.8|11241.6|11221.6|11251|11231|11236.6|11216.6|44
1583839500000|2020-03-10 11:25:00|11241|11221|11244.1|11224.1|11246|11226|11238.5|11218.5|42
1583839800000|2020-03-10 11:30:00|11246.6|11226.6|11243.5|11223.5|11248.5|11228.5|11238.5|11218.5|56
1583840100000|2020-03-10 11:35:00|11245.4|11225.4|11243.5|11223.5|11246.7|11226.7|11239.2|11219.2|25
1583840400000|2020-03-10 11:40:00|11241.7|11221.7|11244.2|11224.2|11244.2|11224.2|11239.2|11219.2|10
1583840700000|2020-03-10 11:45:00|11247.9|11227.9|11263.5|11243.5|11274.2|11254.2|11247.9|11227.9|101
1583841000000|2020-03-10 11:50:00|11260.4|11240.4|11278.5|11258.5|11282.9|11262.9|11258.5|11238.5|85
1583841300000|2020-03-10 11:55:00|11278.6|11258.6|11284.2|11264.2|11296.1|11276.1|11276.7|11256.7|113
1583841600000|2020-03-10 12:00:00|11283.6|11263.6|11230.4|11210.4|11283.6|11263.6|11202.9|11182.9|293
1583841900000|2020-03-10 12:05:00|11240.4|11220.4|11268.6|11248.6|11273.6|11253.6|11240.4|11220.4|186
1583842200000|2020-03-10 12:10:00|11267.9|11247.9|11273.6|11253.6|11283.6|11263.6|11260.4|11240.4|187
1583842500000|2020-03-10 12:15:00|11276.1|11256.1|11323.6|11303.6|11332.3|11312.3|11276.1|11256.1|250
1583842800000|2020-03-10 12:20:00|11325.5|11305.5|11386.8|11366.8|11386.8|11366.8|11323.6|11303.6|448
1583843100000|2020-03-10 12:25:00|11384.3|11364.3|11358|11338|11401.8|11381.8|11343.6|11323.6|444
1583843400000|2020-03-10 12:30:00|11356.8|11336.8|11443.6|11423.6|11443.6|11423.6|11356.8|11336.8|357
1583843700000|2020-03-10 12:35:00|11447.3|11427.3|11458|11438|11488.6|11468.6|11441.1|11421.1|531
1583844000000|2020-03-10 12:40:00|11453.7|11433.7|11448.7|11428.7|11453.7|11433.7|11410.5|11390.5|332
1583844300000|2020-03-10 12:45:00|11451.2|11431.2|11468.7|11448.7|11470.5|11450.5|11423.7|11403.7|299
1583844600000|2020-03-10 12:50:00|11463.7|11443.7|11495.5|11475.5|11498.7|11478.7|11456.8|11436.8|367
1583844900000|2020-03-10 12:55:00|11496.2|11476.2|11483.1|11463.1|11507.4|11487.4|11476.2|11456.2|158
1583845200000|2020-03-10 13:00:00|11484.9|11464.9|11488.7|11468.7|11523.7|11503.7|11468.7|11448.7|360
1583845500000|2020-03-10 13:05:00|11490.6|11470.6|11400.6|11380.6|11498.7|11478.7|11391.2|11371.2|714
1583845800000|2020-03-10 13:10:00|11401.9|11381.9|11416.9|11396.9|11440.6|11420.6|11401.9|11381.9|164
1583846100000|2020-03-10 13:15:00|11416.2|11396.2|11401.9|11381.9|11433.7|11413.7|11398.7|11378.7|259
1583846400000|2020-03-10 13:20:00|11398.7|11378.7|11403.1|11383.1|11476.2|11456.2|11389.4|11369.4|355
1583846700000|2020-03-10 13:25:00|11401.3|11381.3|11368.1|11348.1|11405.6|11385.6|11358.8|11338.8|230
1583847000000|2020-03-10 13:30:00|11370.6|11350.6|11362.6|11342.6|11385.6|11365.6|11362.6|11342.6|136
1583847300000|2020-03-10 13:35:00|11364.4|11344.4|11328.8|11308.8|11369.3|11349.3|11325.1|11305.1|337
1583847600000|2020-03-10 13:40:00|11331.3|11311.3|11386.3|11366.3|11418.8|11398.8|11328.8|11308.8|455
1583847900000|2020-03-10 13:45:00|11388.2|11368.2|11406.3|11386.3|11418.2|11398.2|11385.7|11365.7|161
1583848200000|2020-03-10 13:50:00|11410|11390|11418.8|11398.8|11418.8|11398.8|11394.5|11374.5|122
1583848500000|2020-03-10 13:55:00|11420.7|11400.7|11418.8|11398.8|11423.2|11403.2|11415.7|11395.7|75
1583848800000|2020-03-10 14:00:00|11427.5|11407.5|11466.3|11446.3|11483.8|11463.8|11427.5|11407.5|221
1583849100000|2020-03-10 14:05:00|11465.7|11445.7|11538.9|11518.9|11543.2|11523.2|11463.8|11443.8|764
1583849400000|2020-03-10 14:10:00|11543.2|11523.2|11518.9|11498.9|11543.2|11523.2|11518.9|11498.9|228
1583849700000|2020-03-10 14:15:00|11521.4|11501.4|11556.4|11536.4|11556.4|11536.4|11521.4|11501.4|535
1583850000000|2020-03-10 14:20:00|11555.7|11535.7|11589.4|11569.4|11597.6|11577.6|11553.9|11533.9|954
1583850300000|2020-03-10 14:25:00|11584.4|11564.4|11550.8|11530.8|11586.9|11566.9|11550.8|11530.8|314
1583850600000|2020-03-10 14:30:00|11552.6|11532.6|11557|11537|11557|11537|11547.6|11527.6|147
1583850900000|2020-03-10 14:35:00|11558.8|11538.8|11554.5|11534.5|11572.6|11552.6|11554.5|11534.5|160
1583851200000|2020-03-10 14:40:00|11556.3|11536.3|11567.6|11547.6|11572|11552|11556.3|11536.3|199
1583851500000|2020-03-10 14:45:00|11572|11552|11612.6|11592.6|11612.6|11592.6|11567|11547|250
1583851800000|2020-03-10 14:50:00|11614.5|11594.5|11588.3|11568.3|11620.1|11600.1|11588.3|11568.3|162
1583852100000|2020-03-10 14:55:00|11587.7|11567.7|11557|11537|11592|11572|11555.2|11535.2|283
1583852400000|2020-03-10 15:00:00|11557.7|11537.7|11577|11557|11577|11557|11537.7|11517.7|275
1583852700000|2020-03-10 15:05:00|11577.7|11557.7|11667|11647|11670|11650|11577.7|11557.7|479
1583853000000|2020-03-10 15:10:00|11665.2|11645.2|11634.6|11614.6|11672|11652|11630.2|11610.2|344
1583853300000|2020-03-10 15:15:00|11632.7|11612.7|11589.6|11569.6|11641.4|11621.4|11587.7|11567.7|323
1583853600000|2020-03-10 15:20:00|11587.7|11567.7|11497.7|11477.7|11597.1|11577.1|11481.5|11461.5|477
1583853900000|2020-03-10 15:25:00|11500.2|11480.2|11483.4|11463.4|11532.1|11512.1|11480.2|11460.2|308
1583854200000|2020-03-10 15:30:00|11485.2|11465.2|11527.7|11507.7|11539.6|11519.6|11483.4|11463.4|398
1583854500000|2020-03-10 15:35:00|11529.6|11509.6|11537.1|11517.1|11557.8|11537.8|11529.6|11509.6|151
1583854800000|2020-03-10 15:40:00|11539|11519|11472.8|11452.8|11545.8|11525.8|11472.8|11452.8|214
1583855100000|2020-03-10 15:45:00|11476.5|11456.5|11412.8|11392.8|11519.6|11499.6|11412.8|11392.8|516
1583855400000|2020-03-10 15:50:00|11414.6|11394.6|11390.3|11370.3|11414.6|11394.6|11372.8|11352.8|297
1583855700000|2020-03-10 15:55:00|11392.1|11372.1|11308.3|11288.3|11405.3|11385.3|11306.5|11286.5|731
1583856000000|2020-03-10 16:00:00|11306.5|11286.5|11319.7|11299.7|11343.3|11323.3|11284|11264|653
1583856300000|2020-03-10 16:05:00|11321.5|11301.5|11328.4|11308.4|11335.9|11315.9|11312.8|11292.8|190
1583856600000|2020-03-10 16:10:00|11330.2|11310.2|11396|11376|11408.4|11388.4|11329|11309|457
1583856900000|2020-03-10 16:15:00|11392.8|11372.8|11403.4|11383.4|11403.4|11383.4|11378.4|11358.4|94
1583857200000|2020-03-10 16:20:00|11404|11384|11365.2|11345.2|11421.5|11401.5|11361.5|11341.5|1243
1583857500000|2020-03-10 16:25:00|11364.6|11344.6|11415.3|11395.3|11420.9|11400.9|11364.6|11344.6|308
1583857800000|2020-03-10 16:30:00|11417.1|11397.1|11470.3|11450.3|11475.3|11455.3|11417.1|11397.1|282
1583858100000|2020-03-10 16:35:00|11474|11454|11548.3|11528.3|11548.3|11528.3|11474|11454|362
1583858400000|2020-03-10 16:40:00|11549.6|11529.6|11560.3|11540.3|11564.6|11544.6|11549.6|11529.6|251
1583858700000|2020-03-10 16:45:00|11558.4|11538.4|11505.3|11485.3|11560.3|11540.3|11503.5|11483.5|253
1583859000000|2020-03-10 16:50:00|11506|11486|11515.3|11495.3|11530.3|11510.3|11506|11486|120
1583859300000|2020-03-10 16:55:00|11510.3|11490.3|11532.2|11512.2|11557.8|11537.8|11501|11481|316
1583859600000|2020-03-10 17:00:00|11530.3|11510.3|11532.8|11512.8|11547.8|11527.8|11530.3|11510.3|247
1583859900000|2020-03-10 17:05:00|11532.2|11512.2|11542.2|11522.2|11546.5|11526.5|11522.2|11502.2|220
1583860200000|2020-03-10 17:10:00|11544|11524|11570.3|11550.3|11592.2|11572.2|11539.7|11519.7|194
1583860500000|2020-03-10 17:15:00|11569.7|11549.7|11574.7|11554.7|11591.5|11571.5|11567.2|11547.2|286
1583860800000|2020-03-10 17:20:00|11572.9|11552.9|11417.2|11397.2|11577.2|11557.2|11417.2|11397.2|3488
1583861100000|2020-03-10 17:25:00|11415.9|11395.9|11459.1|11439.1|11487.8|11467.8|11415.9|11395.9|670
1583918100000|2020-03-11 09:15:00|11488.5|11468.5|11571|11551|11572.8|11552.8|11486.7|11466.7|260
1583918400000|2020-03-11 09:20:00|11566.7|11546.7|11657.8|11637.8|11663.5|11643.5|11551|11531|443
1583918700000|2020-03-11 09:25:00|11656|11636|11614.2|11594.2|11656|11636|11614.2|11594.2|107
1583919000000|2020-03-11 09:30:00|11612.4|11592.4|11574.2|11554.2|11630.4|11610.4|11564.2|11544.2|225
1583919300000|2020-03-11 09:35:00|11573.6|11553.6|11566.1|11546.1|11576.1|11556.1|11561.1|11541.1|54
1583919600000|2020-03-11 09:40:00|11568.6|11548.6|11584.3|11564.3|11586.1|11566.1|11566.1|11546.1|91
1583919900000|2020-03-11 09:45:00|11583.6|11563.6|11607.5|11587.5|11610.6|11590.6|11572.5|11552.5|764
1583920200000|2020-03-11 09:50:00|11605|11585|11594.3|11574.3|11605|11585|11582.5|11562.5|54
1583920500000|2020-03-11 09:55:00|11595|11575|11575|11555|11597.5|11577.5|11575|11555|28
1583920800000|2020-03-11 10:00:00|11573.2|11553.2|11575.7|11555.7|11577.5|11557.5|11570.7|11550.7|18
1583921100000|2020-03-11 10:05:00|11577.5|11557.5|11565|11545|11577.5|11557.5|11565|11545|37
1583921400000|2020-03-11 10:10:00|11566.8|11546.8|11566.4|11546.4|11575|11555|11557.5|11537.5|62
1583921700000|2020-03-11 10:15:00|11568.9|11548.9|11587.5|11567.5|11587.5|11567.5|11568.9|11548.9|7
1583922000000|2020-03-11 10:20:00|11592.5|11572.5|11593.2|11573.2|11608|11588|11592.5|11572.5|23
1583922300000|2020-03-11 10:25:00|11595.7|11575.7|11597.5|11577.5|11601.8|11581.8|11595|11575|18
1583922600000|2020-03-11 10:30:00|11599.4|11579.4|11601.9|11581.9|11602.5|11582.5|11599.4|11579.4|11
1583922900000|2020-03-11 10:35:00|11604.4|11584.4|11600.1|11580.1|11611.9|11591.9|11600.1|11580.1|13
1583923200000|2020-03-11 10:40:00|11602.6|11582.6|11604.4|11584.4|11604.4|11584.4|11595.1|11575.1|48
1583923500000|2020-03-11 10:45:00|11605.8|11585.8|11621.9|11601.9|11621.9|11601.9|11605.8|11585.8|20
1583923800000|2020-03-11 10:50:00|11626.9|11606.9|11645.1|11625.1|11652.6|11632.6|11626.9|11606.9|112
1583924100000|2020-03-11 10:55:00|11644.4|11624.4|11624.4|11604.4|11644.4|11624.4|11622.6|11602.6|171
1583924400000|2020-03-11 11:00:00|11627.6|11607.6|11576.9|11556.9|11627.6|11607.6|11570.8|11550.8|195
1583924700000|2020-03-11 11:05:00|11578.7|11558.7|11557.6|11537.6|11578.7|11558.7|11557.6|11537.6|46
1583925000000|2020-03-11 11:10:00|11559.4|11539.4|11510.1|11490.1|11559.4|11539.4|11507.6|11487.6|166
1583925300000|2020-03-11 11:15:00|11513.8|11493.8|11510.1|11490.1|11514.4|11494.4|11499.5|11479.5|79
1583925600000|2020-03-11 11:20:00|11512|11492|11469.5|11449.5|11512|11492|11447.6|11427.6|276
1583925900000|2020-03-11 11:25:00|11467.7|11447.7|11404.5|11384.5|11477|11457|11404.5|11384.5|135
1583926200000|2020-03-11 11:30:00|11402.7|11382.7|11436.5|11416.5|11436.5|11416.5|11387.7|11367.7|360
1583926500000|2020-03-11 11:35:00|11438.4|11418.4|11533.4|11513.4|11533.4|11513.4|11438.4|11407.7|156
1583926800000|2020-03-11 11:40:00|11535.9|11515.9|11525.2|11505.2|11540.9|11520.9|11515.2|11495.2|396
1583927100000|2020-03-11 11:45:00|11523.4|11503.4|11584.5|11564.5|11584.5|11564.5|11515.2|11495.2|77
1583927400000|2020-03-11 11:50:00|11587|11567|11537.7|11517.7|11589.5|11569.5|11537.7|11512|295
1583927700000|2020-03-11 11:55:00|11535.9|11515.9|11495.2|11475.2|11542.7|11522.7|11487.3|11467.3|302
1583928000000|2020-03-11 12:00:00|11493.4|11473.4|11517.7|11497.7|11524.5|11504.5|11487.7|11467.7|114
1583928300000|2020-03-11 12:05:00|11515.9|11495.9|11522.1|11502.1|11532.7|11512.7|11510.2|11484.1|99
1583928600000|2020-03-11 12:10:00|11520.2|11500.2|11530.9|11510.9|11533.4|11513.4|11508.4|11488.4|80
1583928900000|2020-03-11 12:15:00|11535.3|11515.3|11587.1|11567.1|11594.6|11574.6|11520.3|11500.3|404
1583929200000|2020-03-11 12:20:00|11589.6|11569.6|11595.3|11575.3|11597.1|11577.1|11580.3|11560.3|82
1583929500000|2020-03-11 12:25:00|11598.9|11578.9|11584.6|11564.6|11599.6|11579.6|11575.3|11555.3|90
1583929800000|2020-03-11 12:30:00|11582.8|11562.8|11534.6|11514.6|11592.8|11572.8|11527.8|11507.8|240
1583930100000|2020-03-11 12:35:00|11536.4|11516.4|11532.1|11512.1|11544.6|11524.6|11527.8|11507.8|116
1583930400000|2020-03-11 12:40:00|11533.9|11513.9|11486|11466|11539.6|11519.6|11486|11466|115
1583930700000|2020-03-11 12:45:00|11484.2|11464.2|11447.8|11427.8|11502.8|11482.8|11432.1|11406.5|324
1583931000000|2020-03-11 12:50:00|11449.6|11429.6|11432.8|11412.8|11451|11431|11376|11356|335
1583931300000|2020-03-11 12:55:00|11429.2|11409.2|11447.9|11427.9|11450.4|11430.4|11414.7|11394.7|197
1583931600000|2020-03-11 13:00:00|11449.7|11429.7|11430.4|11410.4|11453.5|11433.5|11428.6|11408.6|137
1583931900000|2020-03-11 13:05:00|11431.1|11411.1|11412.9|11392.9|11435.4|11415.4|11407.9|11387.9|140
1583932200000|2020-03-11 13:10:00|11411.1|11391.1|11424|11404|11431.1|11411.1|11411.1|11391.1|209
1583932500000|2020-03-11 13:15:00|11427.6|11407.6|11447.2|11427.2|11447.2|11427.2|11413.6|11393.6|184
1583932800000|2020-03-11 13:20:00|11449.7|11429.7|11459.7|11439.7|11467.9|11447.9|11449.7|11425.1|160
1583933100000|2020-03-11 13:25:00|11457.9|11437.9|11457.9|11437.9|11464.7|11444.7|11452.2|11432.2|105
1583933400000|2020-03-11 13:30:00|11456.1|11436.1|11352.9|11332.9|11456.1|11436.1|11352.9|11332.9|485
1583933700000|2020-03-11 13:35:00|11356.1|11336.1|11307.9|11287.9|11365.4|11345.4|11302.9|11282.9|421
1583934000000|2020-03-11 13:40:00|11314.3|11294.3|11325.4|11305.4|11325.4|11305.4|11307.9|11287.9|126
1583934300000|2020-03-11 13:45:00|11327.3|11307.3|11336.2|11316.2|11336.2|11316.2|11318|11298|314
1583934600000|2020-03-11 13:50:00|11336.8|11316.8|11365.5|11345.5|11389.8|11369.8|11336.8|11316.8|283
1583934900000|2020-03-11 13:55:00|11367.3|11347.3|11377.3|11357.3|11388.4|11368.4|11367.3|11347.3|98
1583935200000|2020-03-11 14:00:00|11375.5|11355.5|11352.3|11332.3|11375.5|11355.5|11339.8|11319.8|123
1583935500000|2020-03-11 14:05:00|11354.8|11334.8|11360.5|11340.5|11376.6|11356.6|11354.8|11334.8|86
1583935800000|2020-03-11 14:10:00|11363.7|11343.7|11372.3|11352.3|11374.8|11354.8|11359.8|11339.8|109
1583936100000|2020-03-11 14:15:00|11369.8|11349.8|11413.4|11393.4|11413.4|11393.4|11363|11343|185
1583936400000|2020-03-11 14:20:00|11409.8|11389.8|11419.8|11399.8|11454.8|11434.8|11393|11373|445
1583936700000|2020-03-11 14:25:00|11418|11398|11433|11413|11436.2|11416.2|11396.2|11376.2|134
1583937000000|2020-03-11 14:30:00|11434.9|11414.9|11457.4|11437.4|11457.4|11437.4|11409.2|11389.2|190
1583937300000|2020-03-11 14:35:00|11459.2|11439.2|11521.7|11501.7|11526.7|11506.7|11456.7|11436.7|384
1583937600000|2020-03-11 14:40:00|11525.3|11505.3|11518.5|11498.5|11541.7|11521.7|11513.1|11493.1|326
1583937900000|2020-03-11 14:45:00|11521|11501|11449.9|11429.9|11533.5|11513.5|11449.9|11429.9|475
1583938200000|2020-03-11 14:50:00|11453.5|11433.5|11488.5|11468.5|11488.5|11468.5|11423.5|11403.5|125
1583938500000|2020-03-11 14:55:00|11489.2|11469.2|11482.8|11462.8|11504.2|11484.2|11471.7|11451.7|114
1583938800000|2020-03-11 15:00:00|11488.3|11468.3|11523.5|11503.5|11533.5|11513.5|11486.7|11466.7|412
1583939100000|2020-03-11 15:05:00|11521.7|11501.7|11524.9|11504.9|11536.7|11516.7|11521.7|11501.7|74
1583939400000|2020-03-11 15:10:00|11524.2|11504.2|11520.6|11500.6|11536.7|11516.7|11508.6|11488.6|93
1583939700000|2020-03-11 15:15:00|11519.3|11499.3|11526.8|11506.8|11531.1|11511.1|11519.3|11499.3|57
1583940000000|2020-03-11 15:20:00|11528.6|11508.6|11522.5|11502.5|11536.1|11516.1|11511.1|11491.1|82
1583940300000|2020-03-11 15:25:00|11518.9|11498.9|11518.6|11498.6|11518.9|11498.9|11480|11460|199
1583940600000|2020-03-11 15:30:00|11516.8|11496.8|11488.2|11468.2|11517.5|11497.5|11478.2|11458.2|470
1583940900000|2020-03-11 15:35:00|11490|11470|11485.7|11465.7|11500.7|11480.7|11483.2|11463.2|217
1583941200000|2020-03-11 15:40:00|11483.9|11463.9|11483.2|11463.2|11490|11470|11483.2|11463.2|58
1583941500000|2020-03-11 15:45:00|11486.8|11466.8|11491.4|11471.4|11503.2|11483.2|11482.5|11462.5|66
1583941800000|2020-03-11 15:50:00|11488.2|11468.2|11470.7|11450.7|11493.2|11473.2|11468.9|11448.9|83
1583942100000|2020-03-11 15:55:00|11468.2|11448.2|11453.2|11433.2|11473.2|11453.2|11431.4|11411.4|175
1583942400000|2020-03-11 16:00:00|11455|11435|11433.2|11413.2|11455.7|11435.7|11427.1|11407.1|74
1583942700000|2020-03-11 16:05:00|11435.1|11415.1|11426.5|11406.5|11435.7|11415.7|11426.5|11406.5|57
1583943000000|2020-03-11 16:10:00|11424.6|11404.6|11393.3|11373.3|11424.6|11404.6|11388.3|11368.3|228
1583943300000|2020-03-11 16:15:00|11389|11369|11368.3|11348.3|11393.3|11373.3|11365.1|11345.1|200
1583943600000|2020-03-11 16:20:00|11367.6|11347.6|11320.1|11300.1|11368.3|11348.3|11318.3|11298.3|590
1583943900000|2020-03-11 16:25:00|11318.3|11298.3|11338.7|11318.7|11348.7|11328.7|11291.9|11271.9|342
1583944200000|2020-03-11 16:30:00|11336.9|11316.9|11350.1|11330.1|11376.2|11356.2|11336.9|11316.9|343
1583944500000|2020-03-11 16:35:00|11351.9|11331.9|11369.4|11349.4|11371.9|11351.9|11350.1|11330.1|117
1583944800000|2020-03-11 16:40:00|11373.7|11353.7|11393.7|11373.7|11393.7|11373.7|11373.7|11353.7|106
1583945100000|2020-03-11 16:45:00|11396.9|11376.9|11406.9|11386.9|11439.4|11419.4|11396.9|11376.9|183
1583945400000|2020-03-11 16:50:00|11405.1|11385.1|11404.5|11384.5|11437|11417|11395.2|11375.2|228
1583945700000|2020-03-11 16:55:00|11408.8|11388.8|11420.9|11400.9|11422.7|11402.7|11393.4|11373.4|303
1583946000000|2020-03-11 17:00:00|11422.7|11402.7|11404.1|11384.1|11422.7|11402.7|11398.4|11378.4|161
1583946300000|2020-03-11 17:05:00|11401.6|11381.6|11363.4|11343.4|11404.1|11384.1|11361.6|11341.6|175
1583946600000|2020-03-11 17:10:00|11360.2|11340.2|11358.4|11338.4|11365.2|11345.2|11353.4|11333.4|191
1583946900000|2020-03-11 17:15:00|11355.9|11335.9|11315.2|11295.2|11355.9|11335.9|11296.6|11276.6|294
1583947200000|2020-03-11 17:20:00|11315.9|11295.9|11292.7|11272.7|11315.9|11295.9|11211.6|11191.6|1647
1583947500000|2020-03-11 17:25:00|11294.5|11274.5|11288.4|11268.4|11294.5|11274.5|11270.2|11250.2|679
1583947800000|2020-03-11 17:30:00|||||||||1
1584004500000|2020-03-12 09:15:00|11026.1|10966.1|11041.9|11021.9|11081.1|11061.1|10968.7|10948.7|1271
1584004800000|2020-03-12 09:20:00|11043.7|11023.7|10996.9|10976.9|11043.7|11023.7|10981.9|10961.9|1231
1584005100000|2020-03-12 09:25:00|10991.6|10971.6|11005.1|10985.1|11008.4|10988.4|10983.3|10963.3|176
1584005400000|2020-03-12 09:30:00|11001.6|10981.6|10968.4|10948.4|11001.6|10981.6|10960.1|10940.1|246
1584005700000|2020-03-12 09:35:00|10966.6|10946.6|10958.4|10938.4|10970.1|10950.1|10958.4|10938.4|100
1584006000000|2020-03-12 09:40:00|10956.6|10936.6|10958.4|10938.4|10960.2|10940.2|10955.9|10935.9|156
1584006300000|2020-03-12 09:45:00|10960.2|10940.2|10968.7|10948.7|10971.9|10951.9|10960.2|10940.2|289
1584006600000|2020-03-12 09:50:00|10966.9|10946.9|10962.7|10942.7|10977.7|10957.7|10960.2|10940.2|69
1584006900000|2020-03-12 09:55:00|10965.2|10945.2|10967|10947|10972|10952|10962.7|10942.7|43
1584007200000|2020-03-12 10:00:00|10965.2|10945.2|10957|10937|10969.5|10949.5|10957|10937|116
1584007500000|2020-03-12 10:05:00|10952.7|10932.7|10935.2|10915.2|10957|10937|10934.5|10914.5|90
1584007800000|2020-03-12 10:10:00|10937|10917|10955.2|10935.2|10959.5|10939.5|10934.5|10914.5|73
1584008100000|2020-03-12 10:15:00|10953.5|10933.5|10967|10947|10967|10947|10947.7|10927.7|51
1584008400000|2020-03-12 10:20:00|10972|10952|11013.8|10993.8|11018.8|10998.8|10972|10952|243
1584008700000|2020-03-12 10:25:00|11014.5|10994.5|11068.8|11048.8|11070.6|11050.6|11012|10992|228
1584009000000|2020-03-12 10:30:00|11072|11052|11098.8|11078.8|11105.3|11085.3|11072|11052|103
1584009300000|2020-03-12 10:35:00|11098.1|11078.1|11097.1|11077.1|11107.1|11087.1|11090.3|11070.3|33
1584009600000|2020-03-12 10:40:00|11095.3|11075.3|11092.1|11072.1|11098.8|11078.8|11068.8|11048.8|59
1584009900000|2020-03-12 10:45:00|11094.6|11074.6|11047.1|11027.1|11108.8|11088.8|11044.6|11024.6|384
1584010200000|2020-03-12 10:50:00|11045.3|11025.3|11069.6|11049.6|11084.6|11064.6|11043.9|11023.9|81
1584010500000|2020-03-12 10:55:00|11067.1|11047.1|11032.1|11012.1|11067.1|11047.1|11032.1|11012.1|39
1584010800000|2020-03-12 11:00:00|11028.6|11008.6|11032.1|11012.1|11037.1|11017.1|11028.6|11008.6|32
1584011100000|2020-03-12 11:05:00|11030.3|11010.3|11026.4|11006.4|11032.1|11012.1|11015.3|10995.3|54
1584011400000|2020-03-12 11:10:00|11027.1|11007.1|11042.1|11022.1|11048.2|11028.2|11027.1|11007.1|26
1584011700000|2020-03-12 11:15:00|11037.1|11017.1|11020.4|11000.4|11037.1|11017.1|11020.4|11000.4|49
1584012000000|2020-03-12 11:20:00|11022.1|11002.1|11010.4|10990.4|11022.1|11002.1|11010.4|10990.4|31
1584012300000|2020-03-12 11:25:00|11012.9|10992.9|11010.4|10990.4|11021.4|11001.4|11008.6|10988.6|33
1584012600000|2020-03-12 11:30:00|11004.7|10984.7|10958.2|10938.2|11004.7|10984.7|10953.9|10933.9|153
1584012900000|2020-03-12 11:35:00|10956.4|10936.4|10969|10949|10987.2|10967.2|10952.2|10932.2|98
1584013200000|2020-03-12 11:40:00|10967.2|10947.2|10952.9|10932.9|10974.7|10954.7|10952.9|10932.9|157
1584013500000|2020-03-12 11:45:00|10952.2|10932.2|10947.2|10927.2|10954.7|10934.7|10947.2|10927.2|84
1584013800000|2020-03-12 11:50:00|10942.9|10922.9|10947.2|10927.2|10952.2|10932.2|10925.4|10905.4|151
1584014100000|2020-03-12 11:55:00|10941.9|10921.9|10962.2|10942.2|10962.2|10942.2|10930.5|10910.5|75
1584014400000|2020-03-12 12:00:00|10959|10939|10912.2|10892.2|10962.2|10942.2|10881.5|10861.5|388
1584014700000|2020-03-12 12:05:00|10907.2|10887.2|10867.3|10847.3|10929|10909|10867.3|10847.3|332
1584015000000|2020-03-12 12:10:00|10869|10849|10870.5|10850.5|10884|10864|10857.3|10837.3|263
1584015300000|2020-03-12 12:15:00|10874|10854|10914.8|10894.8|10936.5|10916.5|10874|10854|291
1584015600000|2020-03-12 12:20:00|10917.3|10897.3|10896.9|10876.9|10917.3|10897.3|10879|10859|1420
1584015900000|2020-03-12 12:25:00|10898.6|10878.6|10866.9|10846.9|10939.4|10919.4|10850.1|10804.4|381
1584016200000|2020-03-12 12:30:00|10868.3|10828.3|10814.4|10794.4|10874.4|10851.1|10807.6|10787.6|237
1584016500000|2020-03-12 12:35:00|10816.2|10796.2|10890.1|10870.1|10901.2|10881.2|10816.2|10796.2|255
1584016800000|2020-03-12 12:40:00|10891.9|10871.9|10926.9|10906.9|10931.9|10911.9|10891.9|10871.9|197
1584017100000|2020-03-12 12:45:00|10927.6|10907.6|10911.2|10891.2|10930.1|10910.1|10891.2|10871.2|138
1584017400000|2020-03-12 12:50:00|10909.4|10889.4|10926.2|10906.2|10928.7|10908.7|10903.7|10883.7|83
1584017700000|2020-03-12 12:55:00|10924.4|10904.4|10919.4|10899.4|10926.2|10906.2|10911.9|10891.9|90
1584018000000|2020-03-12 13:00:00|10917.7|10897.7|10939.4|10919.4|10941.2|10921.2|10916.2|10896.2|72
1584018300000|2020-03-12 13:05:00|10938.7|10918.7|10931.2|10911.2|10959.4|10939.4|10922.7|10902.7|82
1584018600000|2020-03-12 13:10:00|10927.7|10907.7|10891.2|10871.2|10927.7|10907.7|10888|10868|59
1584018900000|2020-03-12 13:15:00|10889.5|10869.5|10932.7|10912.7|10935.2|10915.2|10876.2|10856.2|104
1584019200000|2020-03-12 13:20:00|10934.5|10914.5|10988.8|10968.8|10988.8|10968.8|10932.7|10912.7|420
1584019500000|2020-03-12 13:25:00|10987|10967|10987|10967|10994.5|10974.5|10981.3|10961.3|88
1584019800000|2020-03-12 13:30:00|10988.8|10968.8|10994.5|10974.5|11004.5|10984.5|10975.2|10955.2|160
1584020100000|2020-03-12 13:35:00|10992.7|10972.7|11018.1|10998.1|11050.1|11030.1|10992.7|10972.7|798
1584020400000|2020-03-12 13:40:00|11016.3|10996.3|10916.3|10896.3|11016.3|10996.3|10901.3|10881.3|359
1584020700000|2020-03-12 13:45:00|10918.1|10898.1|10941.3|10921.3|10948.8|10928.8|10918.1|10898.1|76
1584021000000|2020-03-12 13:50:00|10939.5|10919.5|10933.8|10913.8|10939.5|10919.5|10914.8|10894.8|151
1584021300000|2020-03-12 13:55:00|10933.1|10913.1|10941.6|10921.6|10941.6|10921.6|10913.1|10893.1|148
1584021600000|2020-03-12 14:00:00|10939.9|10919.9|10911.3|10891.3|10939.9|10919.9|10909.6|10889.6|165
1584021900000|2020-03-12 14:05:00|10909.6|10889.6|10908.1|10888.1|10909.9|10889.9|10884.9|10864.9|220
1584022200000|2020-03-12 14:10:00|10905.6|10885.6|10884.9|10864.9|10908.1|10888.1|10883.1|10863.1|195
1584022500000|2020-03-12 14:15:00|10883.1|10863.1|10879.9|10859.9|10883.1|10863.1|10854.9|10834.9|204
1584022800000|2020-03-12 14:20:00|10878.1|10858.1|10887.4|10867.4|10893.1|10873.1|10875.6|10855.6|548
1584023100000|2020-03-12 14:25:00|10886.4|10866.4|10873.9|10853.9|10888.1|10868.1|10873.9|10853.9|171
1584023400000|2020-03-12 14:30:00|10873.2|10853.2|10966.3|10946.3|10984.8|10964.8|10870.7|10850.7|1770
1584023700000|2020-03-12 14:35:00|10969.8|10949.8|10981.3|10961.3|11000.5|10980.5|10963.8|10943.8|443
1584024000000|2020-03-12 14:40:00|10983.8|10963.8|10937|10917|10983.8|10963.8|10924.5|10904.5|498
1584024300000|2020-03-12 14:45:00|10933.8|10913.8|10985.5|10965.5|10985.5|10965.5|10928.8|10908.8|208
1584024600000|2020-03-12 14:50:00|10985.6|10965.6|10963.1|10943.1|10990.6|10970.6|10961.3|10941.3|172
1584024900000|2020-03-12 14:55:00|10963.8|10943.8|11033.8|11013.8|11046.3|11026.3|10961.3|10941.3|437
1584025200000|2020-03-12 15:00:00|11032|11012|11001.3|10981.3|11043.8|11023.8|10970.6|10950.6|414
1584025500000|2020-03-12 15:05:00|11003.8|10983.8|10976.3|10956.3|11003.8|10983.8|10972|10952|318
1584025800000|2020-03-12 15:10:00|10977.1|10957.1|10958.1|10938.1|10978.8|10958.8|10956.6|10936.6|358
1584026100000|2020-03-12 15:15:00|10961.6|10941.6|10969.9|10949.9|10969.9|10949.9|10955.6|10935.6|199
1584026400000|2020-03-12 15:20:00|10972.4|10952.4|10967.4|10947.4|10984.1|10964.1|10967.4|10947.4|307
1584026700000|2020-03-12 15:25:00|10968.1|10948.1|10900.3|10880.3|10970.6|10950.6|10900.3|10880.3|348
1584027000000|2020-03-12 15:30:00|10903.6|10883.6|10930.3|10910.3|10930.3|10910.3|10900.3|10880.3|257
1584027300000|2020-03-12 15:35:00|10935.3|10915.3|10957.1|10937.1|10977.1|10957.1|10912.8|10892.8|444
1584027600000|2020-03-12 15:40:00|10953.6|10933.6|10977.1|10957.1|10977.1|10957.1|10927.9|10907.9|116
1584027900000|2020-03-12 15:45:00|10977.9|10957.9|10957.1|10937.1|10982.1|10962.1|10947.9|10927.9|148
1584028200000|2020-03-12 15:50:00|10956.1|10936.1|10907.9|10887.9|10956.1|10936.1|10894.3|10874.3|339
1584028500000|2020-03-12 15:55:00|10906.1|10886.1|10905.4|10885.4|10907.9|10887.9|10898.6|10878.6|124
1584028800000|2020-03-12 16:00:00|10903.6|10883.6|10900.4|10880.4|10907.9|10887.9|10890.4|10870.4|106
1584029100000|2020-03-12 16:05:00|10898.6|10878.6|10887.2|10867.2|10900.4|10880.4|10887.2|10867.2|118
1584029400000|2020-03-12 16:10:00|10888.9|10868.9|10895.4|10875.4|10904.7|10884.7|10888.9|10868.9|271
1584029700000|2020-03-12 16:15:00|10890.4|10870.4|10888.7|10868.7|10890.4|10870.4|10865.4|10845.4|236
1584030000000|2020-03-12 16:20:00|10889.4|10869.4|10891.9|10871.9|10902.2|10882.2|10886.2|10866.2|440
1584030300000|2020-03-12 16:25:00|10891.2|10871.2|10861.2|10841.2|10891.2|10871.2|10861.2|10841.2|320
1584030600000|2020-03-12 16:30:00|10856.9|10836.9|10843|10823|10856.9|10836.9|10836.9|10816.9|202
1584030900000|2020-03-12 16:35:00|10841.2|10821.2|10856.9|10836.9|10859.4|10839.4|10841.2|10821.2|77
1584031200000|2020-03-12 16:40:00|10857.7|10837.7|10885.5|10865.5|10885.5|10865.5|10856.9|10836.9|247
1584031500000|2020-03-12 16:45:00|10883|10863|10853.7|10833.7|10885.5|10865.5|10851.2|10831.2|303
1584031800000|2020-03-12 16:50:00|10852|10832|10870.5|10850.5|10872|10852|10842|10822|125
1584032100000|2020-03-12 16:55:00|10872|10852|10921.2|10901.2|10932|10912|10872|10852|254
1584032400000|2020-03-12 17:00:00|10919.5|10899.5|10946.2|10926.2|10948|10928|10896|10876|165
1584032700000|2020-03-12 17:05:00|10948|10928|10973|10953|10998|10978|10946.2|10926.2|301
1584033000000|2020-03-12 17:10:00|10972.3|10952.3|10947.7|10927.7|10990.5|10970.5|10937.7|10917.7|330
1584033300000|2020-03-12 17:15:00|10949.5|10929.5|10942|10922|10961.3|10941.3|10929.5|10909.5|203
1584033600000|2020-03-12 17:20:00|10942.8|10922.8|10978.3|10958.3|10978.3|10958.3|10921.3|10901.3|1340
1584033900000|2020-03-12 17:25:00|10976.6|10956.6|10974.1|10954.1|10978.3|10958.3|10946.9|10926.9|564
1584090900000|2020-03-13 09:15:00|11101.8|11081.8|11129.3|11109.3|11176.8|11156.8|11067.3|11047.3|569
1584091200000|2020-03-13 09:20:00|11134.3|11114.3|11188.5|11168.5|11188.5|11168.5|11134.3|11114.3|174
1584091500000|2020-03-13 09:25:00|11179.3|11159.3|11191|11171|11206|11186|11179.3|11159.3|139
1584091800000|2020-03-13 09:30:00|11189.3|11169.3|11199.3|11179.3|11203.5|11183.5|11178.5|11158.5|46
1584092100000|2020-03-13 09:35:00|11196|11176|11216|11196|11217.8|11197.8|11192.6|11172.6|88
1584092400000|2020-03-13 09:40:00|11217.8|11197.8|11219.3|11199.3|11233.7|11213.7|11217.8|11197.8|46
1584092700000|2020-03-13 09:45:00|11221.1|11201.1|11191.8|11171.8|11224.3|11204.3|11175.9|11155.9|156
1584093000000|2020-03-13 09:50:00|11193.6|11173.6|11208.6|11188.6|11216.1|11196.1|11193.6|11173.6|86
1584093300000|2020-03-13 09:55:00|11206.8|11186.8|11188.6|11168.6|11206.8|11186.8|11184.9|11164.9|138
1584093600000|2020-03-13 10:00:00|11192.8|11172.8|11206.1|11186.1|11209.4|11189.4|11176.1|11156.1|109
1584093900000|2020-03-13 10:05:00|11207.8|11187.8|11187.6|11167.6|11207.8|11187.8|11187.6|11167.6|40
1584094200000|2020-03-13 10:10:00|11189.4|11169.4|11206.1|11186.1|11206.1|11186.1|11189.4|11169.4|33
1584094500000|2020-03-13 10:15:00|11208.6|11188.6|11236.1|11216.1|11241.1|11221.1|11208.6|11188.6|46
1584094800000|2020-03-13 10:20:00|11234.4|11214.4|11211.1|11191.1|11234.4|11214.4|11209.4|11189.4|47
1584095100000|2020-03-13 10:25:00|11209.4|11189.4|11199.4|11179.4|11211.1|11191.1|11197.7|11177.7|23
1584095400000|2020-03-13 10:30:00|11201.1|11181.1|11196.1|11176.1|11203.6|11183.6|11196.1|11176.1|22
1584095700000|2020-03-13 10:35:00|11194.4|11174.4|11167.9|11147.9|11204.4|11184.4|11162.9|11142.9|256
1584096000000|2020-03-13 10:40:00|11166.1|11146.1|11168.7|11148.7|11171.2|11151.2|11160.4|11140.4|32
1584096300000|2020-03-13 10:45:00|11171.2|11151.2|11168.7|11148.7|11171.2|11151.2|11154.4|11134.4|42
1584096600000|2020-03-13 10:50:00|11166.9|11146.9|11182.7|11162.7|11184.4|11164.4|11165.2|11145.2|52
1584096900000|2020-03-13 10:55:00|11181|11161|11182.9|11162.9|11192.7|11172.7|11157.7|11137.7|67
1584097200000|2020-03-13 11:00:00|11184.5|11164.5|11181.2|11161.2|11186.2|11166.2|11179.5|11159.5|35
1584097500000|2020-03-13 11:05:00|11176.2|11156.2|11198.7|11178.7|11198.7|11178.7|11176.2|11156.2|75
1584097800000|2020-03-13 11:10:00|11201.2|11181.2|11199.5|11179.5|11202|11182|11187|11167|56
1584098100000|2020-03-13 11:15:00|11197.7|11177.7|11250.3|11230.3|11250.3|11230.3|11196|11176|230
1584098400000|2020-03-13 11:20:00|11252|11232|11243.7|11223.7|11256.2|11236.2|11231.2|11211.2|83
1584098700000|2020-03-13 11:25:00|11244.5|11224.5|11212|11192|11246.2|11226.2|11207.8|11187.8|36
1584099000000|2020-03-13 11:30:00|11215.3|11195.3|11187.8|11167.8|11230.5|11210.5|11180.3|11160.3|172
1584099300000|2020-03-13 11:35:00|11189.5|11169.5|11194.5|11174.5|11199.5|11179.5|11187.8|11167.8|64
1584099600000|2020-03-13 11:40:00|11196.3|11176.3|11234.5|11214.5|11252|11232|11192|11172|246
1584099900000|2020-03-13 11:45:00|11235.3|11215.3|11252.8|11232.8|11257|11237|11235.3|11215.3|62
1584100200000|2020-03-13 11:50:00|11252|11232|11293.8|11273.8|11293.8|11273.8|11252|11232|124
1584100500000|2020-03-13 11:55:00|11297.2|11277.2|11315.5|11295.5|11315.5|11295.5|11293.8|11273.8|190
1584100800000|2020-03-13 12:00:00|11317.2|11297.2|11302.1|11282.1|11334.6|11314.6|11292.1|11272.1|338
1584101100000|2020-03-13 12:05:00|11301.3|11281.3|11227.1|11207.1|11301.3|11281.3|11224.6|11204.6|187
1584101400000|2020-03-13 12:10:00|11225.3|11205.3|11268.8|11248.8|11274.6|11254.6|11217.8|11197.8|158
1584101700000|2020-03-13 12:15:00|11271.3|11251.3|11239.6|11219.6|11273.8|11253.8|11234.6|11214.6|138
1584102000000|2020-03-13 12:20:00|11241.3|11221.3|11174.6|11154.6|11245.6|11225.6|11173.6|11153.6|460
1584102300000|2020-03-13 12:25:00|11178.1|11158.1|11184.6|11164.6|11201.3|11181.3|11169.6|11149.6|174
1584102600000|2020-03-13 12:30:00|11185.4|11165.4|11194.6|11174.6|11200.6|11180.6|11169.6|11149.6|218
1584102900000|2020-03-13 12:35:00|11198.1|11178.1|11174.6|11154.6|11198.8|11178.8|11174.6|11154.6|96
1584103200000|2020-03-13 12:40:00|11173.1|11153.1|11084.6|11064.6|11173.9|11153.9|11077.1|11057.1|431
1584103500000|2020-03-13 12:45:00|11082.9|11062.9|11114.6|11094.6|11132.1|11112.1|11079.6|11059.6|355
1584103800000|2020-03-13 12:50:00|11116.4|11096.4|11109.8|11089.8|11116.4|11096.4|11084.7|11064.7|511
1584104100000|2020-03-13 12:55:00|11105.6|11085.6|11132.3|11112.3|11134.8|11114.8|11097.3|11077.3|421
1584104400000|2020-03-13 13:00:00|11135.8|11115.8|11085|11065|11156.6|11136.6|11082.5|11062.5|455
1584104700000|2020-03-13 13:05:00|11077.4|11057.4|11086.6|11066.6|11096.6|11076.6|11071.6|11051.6|169
1584105000000|2020-03-13 13:10:00|11085.8|11065.8|11125.8|11105.8|11142.5|11122.5|11084.1|11059.3|143
1584105300000|2020-03-13 13:15:00|11126.6|11106.6|11128.3|11108.3|11148.3|11128.3|11116.6|11096.6|143
1584105600000|2020-03-13 13:20:00|11129.9|11109.9|11120.8|11100.8|11141.6|11121.6|11111.6|11091.6|185
1584105900000|2020-03-13 13:25:00|11117.4|11097.4|11128.2|11108.2|11143.3|11123.3|11116.6|11096.6|448
1584106200000|2020-03-13 13:30:00|11127.4|11107.4|11073.2|11053.2|11130.7|11110.7|11064.7|11044.7|485
1584106500000|2020-03-13 13:35:00|11069|11049|11075.5|11055.5|11091.5|11071.5|11068.2|11048.2|421
1584106800000|2020-03-13 13:40:00|11074.7|11054.7|11005.5|10985.5|11074.7|11054.7|10969.7|10949.7|616
1584107100000|2020-03-13 13:45:00|11004.7|10984.7|11023|11003|11024.8|11004.8|10988|10968|163
1584107400000|2020-03-13 13:50:00|11021.3|11001.3|10979.8|10959.8|11021.3|11001.3|10973.8|10953.8|155
1584107700000|2020-03-13 13:55:00|10981.5|10961.5|10993|10973|11008|10988|10979.8|10959.8|139
1584108000000|2020-03-13 14:00:00|10990.5|10970.5|10981.3|10961.3|11006.5|10986.5|10981.3|10961.3|282
1584108300000|2020-03-13 14:05:00|10977.3|10957.3|10981.5|10961.5|11002.3|10982.3|10975.6|10955.6|200
1584108600000|2020-03-13 14:10:00|10979.8|10959.8|10927.3|10907.3|10979.8|10959.8|10913.8|10893.8|642
1584108900000|2020-03-13 14:15:00|10928.1|10908.1|10991.5|10971.5|10998.3|10978.3|10918.1|10898.1|407
1584109200000|2020-03-13 14:20:00|10999.8|10959.8|10980|10960|10999.8|10979.2|10965.8|10945.8|127
1584109500000|2020-03-13 14:25:00|10980.8|10960.8|10956.5|10936.5|10980.8|10960.8|10948.3|10928.3|160
1584109800000|2020-03-13 14:30:00|10958.3|10938.3|10865.6|10845.6|10958.3|10938.3|10863.3|10843.3|586
1584110100000|2020-03-13 14:35:00|10864.8|10844.8|10760|10740|10873.3|10853.3|10742.3|10722.3|1310
1584110400000|2020-03-13 14:40:00|10756.6|10736.6|10760.8|10740.8|10762.5|10742.5|10723.3|10703.3|443
1584110700000|2020-03-13 14:45:00|10760|10740|10798.3|10778.3|10803.3|10783.3|10750.8|10730.8|424
1584111000000|2020-03-13 14:50:00|10795|10775|10908.3|10888.3|10921.8|10901.8|10792.5|10772.5|794
1584111300000|2020-03-13 14:55:00|10909.1|10889.1|10837.4|10817.4|10909.1|10889.1|10832.4|10812.4|295
1584111600000|2020-03-13 15:00:00|10833.9|10813.9|10762.4|10742.4|10834.9|10814.9|10758.2|10738.2|341
1584111900000|2020-03-13 15:05:00|10758.9|10738.9|10749.9|10729.9|10761.6|10741.6|10731.4|10711.4|287
1584112200000|2020-03-13 15:10:00|10751.6|10731.6|10786.6|10766.6|10786.6|10766.6|10749.9|10729.9|159
1584112500000|2020-03-13 15:15:00|10784.9|10764.9|10764.9|10744.9|10784.9|10764.9|10759.9|10739.9|193
1584112800000|2020-03-13 15:20:00|10763.2|10743.2|10759.9|10739.9|10767.4|10747.4|10759.9|10739.9|176
1584113100000|2020-03-13 15:25:00|10759.1|10739.1|10774.9|10754.9|10780.1|10760.1|10744|10724|172
1584113400000|2020-03-13 15:30:00|10773.4|10753.4|10734.9|10714.9|10773.4|10753.4|10734.2|10714.2|121
1584113700000|2020-03-13 15:35:00|10732.4|10712.4|10714.9|10694.9|10739.9|10719.9|10714.9|10694.9|278
1584114000000|2020-03-13 15:40:00|10709.9|10689.9|10701.5|10681.5|10709.9|10689.9|10692.3|10672.3|447
1584114300000|2020-03-13 15:45:00|10694.6|10674.6|10706.5|10686.5|10711.5|10691.5|10691.5|10671.5|280
1584114600000|2020-03-13 15:50:00|10704.8|10684.8|10724.8|10704.8|10724.8|10704.8|10692.3|10672.3|149
1584114900000|2020-03-13 15:55:00|10731.5|10711.5|10770.8|10750.8|10785|10765|10731.5|10711.5|338
1584115200000|2020-03-13 16:00:00|10769|10749|10796.5|10776.5|10798.3|10778.3|10764|10744|247
1584115500000|2020-03-13 16:05:00|10813.6|10793.6|10817.3|10797.3|10831.6|10811.6|10801.5|10781.5|273
1584115800000|2020-03-13 16:10:00|10816.6|10796.6|10754.1|10734.1|10816.6|10796.6|10744.8|10724.8|192
1584116100000|2020-03-13 16:15:00|10755.8|10735.8|10725|10705|10755.8|10735.8|10721.6|10701.6|109
1584116400000|2020-03-13 16:20:00|10723.3|10703.3|10714.9|10694.9|10730.8|10710.8|10707.4|10687.4|411
1584116700000|2020-03-13 16:25:00|10711.6|10691.6|10719.9|10699.9|10719.9|10699.9|10707.4|10687.4|402
1584117000000|2020-03-13 16:30:00|10718.2|10698.2|10742.4|10722.4|10743.2|10723.2|10718.2|10698.2|345
1584117300000|2020-03-13 16:35:00|10744.9|10724.9|10771.6|10751.6|10783.3|10763.3|10734.9|10714.9|256
1584117600000|2020-03-13 16:40:00|10773.3|10753.3|10742.4|10722.4|10779.1|10759.1|10740.7|10720.7|186
1584117900000|2020-03-13 16:45:00|10741.6|10721.6|10726.5|10706.5|10756.6|10736.6|10726.5|10706.5|259
1584118200000|2020-03-13 16:50:00|10725.7|10705.7|10728.2|10708.2|10728.2|10708.2|10718.2|10698.2|182
1584118500000|2020-03-13 16:55:00|10725.7|10705.7|10704.9|10684.9|10725.7|10705.7|10703.2|10683.2|267
1584118800000|2020-03-13 17:00:00|10703.2|10683.2|10739|10719|10741.5|10721.5|10697.3|10677.3|181
1584119100000|2020-03-13 17:05:00|10744|10724|10728.1|10708.1|10783.2|10763.2|10721.5|10701.5|446
1584119400000|2020-03-13 17:10:00|10727.3|10707.3|10758.1|10738.1|10758.1|10738.1|10718.1|10698.1|298
1584119700000|2020-03-13 17:15:00|10761.5|10741.5|10748.1|10728.1|10809|10789|10740.6|10720.6|468
1584120000000|2020-03-13 17:20:00|10750.6|10730.6|10721.4|10701.4|10786.4|10766.4|10719.8|10699.8|1340
1584120300000|2020-03-13 17:25:00|10724.7|10704.7|10723.3|10703.3|10742.5|10722.5|10718.3|10698.3|933
1584350100000|2020-03-16 09:15:00|10642.2|10622.2|10510.6|10490.6|10642.2|10622.2|10504|10484|1008
1584350400000|2020-03-16 09:20:00|10509|10489|10589.1|10569.1|10589.1|10569.1|10508.1|10488.1|177
1584350700000|2020-03-16 09:25:00|10587.4|10567.4|10555|10535|10587.4|10567.4|10555|10535|72
1584351000000|2020-03-16 09:30:00|10553.3|10533.3|10544.1|10524.1|10555|10535|10540|10520|59
1584351300000|2020-03-16 09:35:00|10546.6|10526.6|10544.1|10524.1|10547.5|10527.5|10542.5|10522.5|18
1584351600000|2020-03-16 09:40:00|10540|10520|10549.1|10529.1|10549.1|10529.1|10540|10520|54
1584351900000|2020-03-16 09:45:00|10550|10530|10549.1|10529.1|10550|10530|10544.1|10524.1|213
1584352200000|2020-03-16 09:50:00|10551.6|10531.6|10547.5|10527.5|10551.6|10531.6|10544.3|10524.3|60
1584352500000|2020-03-16 09:55:00|10549.1|10529.1|10546.6|10526.6|10551.6|10531.6|10540|10520|45
1584352800000|2020-03-16 10:00:00|10545.7|10525.7|10544.1|10524.1|10549.1|10529.1|10544.1|10524.1|23
1584353100000|2020-03-16 10:05:00|10542.5|10522.5|10554.1|10534.1|10555|10535|10542.5|10522.5|66
1584353400000|2020-03-16 10:10:00|10552.5|10532.5|10554.2|10534.2|10555|10535|10552.5|10532.5|16
1584353700000|2020-03-16 10:15:00|10552.5|10532.5|10571.7|10551.7|10574.2|10554.2|10552.5|10532.5|78
1584354000000|2020-03-16 10:20:00|10570.8|10550.8|10575.8|10555.8|10595.8|10575.8|10554.2|10534.2|227
1584354300000|2020-03-16 10:25:00|10574.2|10554.2|10584.2|10564.2|10584.2|10564.2|10572.6|10552.6|12
1584354600000|2020-03-16 10:30:00|10587.4|10567.4|10580.1|10560.1|10594.2|10574.2|10580.1|10560.1|25
1584354900000|2020-03-16 10:35:00|10576|10556|10547.6|10527.6|10580.8|10560.8|10542.4|10522.4|127
1584355200000|2020-03-16 10:40:00|10545.1|10525.1|10546.7|10526.7|10546.7|10526.7|10539.2|10519.2|26
1584355500000|2020-03-16 10:45:00|10547.6|10527.6|10551.7|10531.7|10551.7|10531.7|10547.6|10527.6|23
1584355800000|2020-03-16 10:50:00|10550.8|10530.8|10554.2|10534.2|10554.2|10534.2|10549.2|10529.2|5
1584356100000|2020-03-16 10:55:00|10555.8|10535.8|10544.2|10524.2|10559.2|10539.2|10539.2|10519.2|107
1584356400000|2020-03-16 11:00:00|10545.8|10525.8|10543.4|10523.4|10549.2|10529.2|10541|10521|46
1584356700000|2020-03-16 11:05:00|10544.3|10524.3|10544.3|10524.3|10544.3|10524.3|10544.3|10524.3|9
1584357000000|2020-03-16 11:10:00|10545.9|10525.9|10569.3|10549.3|10572.7|10552.7|10545.9|10525.9|39
1584357300000|2020-03-16 11:15:00|10567.7|10547.7|10562.7|10542.7|10569.3|10549.3|10560.2|10540.2|22
1584357600000|2020-03-16 11:20:00|10560.2|10540.2|10559.3|10539.3|10563.4|10543.4|10554.3|10534.3|101
1584357900000|2020-03-16 11:25:00|10554.3|10534.3|10529.3|10509.3|10554.3|10534.3|10524.3|10504.3|125
1584358200000|2020-03-16 11:30:00|10527.7|10507.7|10517.7|10497.7|10527.7|10507.7|10511.8|10491.8|46
1584358500000|2020-03-16 11:35:00|10514.3|10494.3|10512.7|10492.7|10516.1|10496.1|10502.7|10482.7|107
1584358800000|2020-03-16 11:40:00|10514.3|10494.3|10508.4|10488.4|10517.7|10497.7|10504.3|10484.3|97
1584359100000|2020-03-16 11:45:00|10504.3|10484.3|10510.9|10490.9|10516.8|10496.8|10503.4|10483.4|55
1584359400000|2020-03-16 11:50:00|10512.5|10492.5|10539.3|10519.3|10539.3|10519.3|10509.3|10489.3|94
1584359700000|2020-03-16 11:55:00|10539.4|10519.4|10525.3|10505.3|10541|10521|10523.7|10503.7|59
1584360000000|2020-03-16 12:00:00|10521.9|10501.9|10584.4|10564.4|10584.4|10564.4|10516.9|10496.9|441
1584360300000|2020-03-16 12:05:00|10583.5|10563.5|10604.4|10584.4|10604.4|10584.4|10572.8|10552.8|160
1584360600000|2020-03-16 12:10:00|10599.4|10579.4|10596|10576|10604.4|10584.4|10589.4|10569.4|169
1584360900000|2020-03-16 12:15:00|10596.9|10576.9|10553.5|10533.5|10596.9|10576.9|10553.5|10533.5|148
1584361200000|2020-03-16 12:20:00|10551.9|10531.9|10541.9|10521.9|10554.4|10534.4|10537.8|10517.8|95
1584361500000|2020-03-16 12:25:00|10544.4|10524.4|10554.2|10534.2|10555.1|10535.1|10541.9|10521.9|214
1584361800000|2020-03-16 12:30:00|10552.4|10532.4|10506.9|10486.9|10570.8|10550.8|10506.9|10486.9|290
1584362100000|2020-03-16 12:35:00|10504.4|10484.4|10460.3|10440.3|10508.5|10488.5|10460.3|10440.3|570
1584362400000|2020-03-16 12:40:00|10459.4|10439.4|10480.3|10460.3|10481.9|10461.9|10456.9|10436.9|166
1584362700000|2020-03-16 12:45:00|10486.2|10466.2|10492.9|10472.9|10506.1|10486.1|10473.6|10453.6|191
1584363000000|2020-03-16 12:50:00|10492.7|10472.7|10464.5|10444.5|10494.5|10474.5|10464.5|10444.5|122
1584363300000|2020-03-16 12:55:00|10462|10442|10479.5|10459.5|10479.5|10459.5|10456.3|10436.3|151
1584363600000|2020-03-16 13:00:00|10481.1|10461.1|10462.7|10442.7|10482.7|10462.7|10462.2|10442.2|584
1584363900000|2020-03-16 13:05:00|10464.3|10444.3|10451.8|10431.8|10470.2|10450.2|10451.8|10431.8|252
1584364200000|2020-03-16 13:10:00|10453.4|10433.4|10455.9|10435.9|10462.5|10442.5|10450.9|10430.9|118
1584364500000|2020-03-16 13:15:00|10454.3|10434.3|10480.9|10460.9|10502.5|10482.5|10450.9|10430.9|243
1584364800000|2020-03-16 13:20:00|10479.3|10459.3|10472.5|10452.5|10480.7|10460.7|10470.9|10450.9|81
1584365100000|2020-03-16 13:25:00|10473.4|10453.4|10475.9|10455.9|10482.5|10462.5|10469.3|10449.3|64
1584365400000|2020-03-16 13:30:00|10477.5|10457.5|10471|10451|10477.5|10457.5|10451.7|10431.7|97
1584365700000|2020-03-16 13:35:00|10472.6|10452.6|10481.9|10461.9|10482.6|10462.6|10464.4|10444.4|134
1584366000000|2020-03-16 13:40:00|10481|10461|10466|10446|10487.8|10467.8|10462.8|10442.8|241
1584366300000|2020-03-16 13:45:00|10469.2|10449.2|10576|10556|10592.6|10572.6|10467.6|10447.6|318
1584366600000|2020-03-16 13:50:00|10574.4|10554.4|10550.3|10530.3|10574.4|10554.4|10546.9|10526.9|137
1584366900000|2020-03-16 13:55:00|10541|10521|10582.4|10562.4|10584.9|10564.9|10541|10521|117
1584367200000|2020-03-16 14:00:00|10580.8|10560.8|10550.8|10530.8|10581.7|10561.7|10550.1|10530.1|136
1584367500000|2020-03-16 14:05:00|10549.2|10529.2|10542.6|10522.6|10564.9|10544.9|10537.6|10517.6|137
1584367800000|2020-03-16 14:10:00|10544.2|10524.2|10537.6|10517.6|10561.7|10541.7|10537.6|10517.6|116
1584368100000|2020-03-16 14:15:00|10536.7|10516.7|10486.7|10466.7|10536.7|10516.7|10481.7|10461.7|305
1584368400000|2020-03-16 14:20:00|10482.6|10462.6|10497.6|10477.6|10500.1|10480.1|10481|10461|109
1584368700000|2020-03-16 14:25:00|10499.2|10479.2|10567.5|10547.5|10571.8|10551.8|10496|10476|336
1584369000000|2020-03-16 14:30:00|10569.1|10549.1|10646.4|10626.4|10688.2|10668.2|10569.1|10549.1|1038
1584369300000|2020-03-16 14:35:00|10647.3|10627.3|10680.9|10660.9|10699.1|10679.1|10635.7|10608.9|476
1584369600000|2020-03-16 14:40:00|10684.1|10664.1|10681.6|10661.6|10694.1|10674.1|10655|10635|151
1584369900000|2020-03-16 14:45:00|10682.5|10662.5|10722.5|10702.5|10737.5|10717.5|10670|10650|473
1584370200000|2020-03-16 14:50:00|10720|10700|10685.9|10665.9|10729.1|10709.1|10685.9|10665.9|143
1584370500000|2020-03-16 14:55:00|10685|10665|10685.9|10665.9|10694.3|10674.3|10680.9|10660.9|94
1584370800000|2020-03-16 15:00:00|10687.5|10667.5|10667.7|10647.7|10688.4|10668.4|10637.9|10617.9|160
1584371100000|2020-03-16 15:05:00|10665.2|10645.2|10646.8|10626.8|10665.2|10645.2|10634.3|10614.3|115
1584371400000|2020-03-16 15:10:00|10648.4|10628.4|10683.2|10663.2|10685|10665|10644.1|10624.1|238
1584371700000|2020-03-16 15:15:00|10684.8|10664.8|10730.9|10710.9|10743.2|10723.2|10684.8|10664.8|211
1584372000000|2020-03-16 15:20:00|10734.1|10714.1|10782.6|10762.6|10785.1|10765.1|10711.9|10691.9|241
1584372300000|2020-03-16 15:25:00|10784.1|10764.1|10672.6|10652.6|10790.1|10770.1|10672.6|10652.6|586
1584372600000|2020-03-16 15:30:00|10671|10651|10651.2|10631.2|10716.2|10696.2|10651.2|10631.2|725
1584372900000|2020-03-16 15:35:00|10653|10633|10706.9|10686.9|10711|10691|10650.3|10630.3|245
1584373200000|2020-03-16 15:40:00|10708.5|10688.5|10699.4|10679.4|10714.4|10694.4|10687.8|10667.8|111
1584373500000|2020-03-16 15:45:00|10696.9|10676.9|10675.3|10655.3|10696.9|10676.9|10675.3|10655.3|104
1584373800000|2020-03-16 15:50:00|10676.9|10656.9|10680.3|10660.3|10699.4|10679.4|10676|10656|136
1584374100000|2020-03-16 15:55:00|10681.2|10661.2|10681.9|10661.9|10699.4|10679.4|10676.9|10656.9|66
1584374400000|2020-03-16 16:00:00|10684.4|10664.4|10696.9|10676.9|10697.8|10677.8|10674.4|10654.4|97
1584374700000|2020-03-16 16:05:00|10694.4|10674.4|10672.6|10652.6|10699.4|10679.4|10672.6|10652.6|87
1584375000000|2020-03-16 16:10:00|10674.2|10654.2|10681.9|10661.9|10696|10676|10674.2|10654.2|129
1584375300000|2020-03-16 16:15:00|10681|10661|10677|10657|10694.5|10674.5|10669.4|10649.4|164
1584375600000|2020-03-16 16:20:00|10675.4|10655.4|10669.5|10649.5|10679.5|10659.5|10669.5|10649.5|190
1584375900000|2020-03-16 16:25:00|10668.6|10648.6|10672.9|10652.9|10677|10657|10664.5|10644.5|161
1584376200000|2020-03-16 16:30:00|10674.5|10654.5|10732.7|10712.7|10732.7|10712.7|10674.5|10654.5|126
1584376500000|2020-03-16 16:35:00|10734.3|10714.3|10752.7|10732.7|10763.6|10743.6|10732.7|10712.7|230
1584376800000|2020-03-16 16:40:00|10755.9|10735.9|10730.9|10710.9|10762.7|10742.7|10730.9|10710.9|117
1584377100000|2020-03-16 16:45:00|10731.8|10711.8|10772.7|10752.7|10797.7|10777.7|10731.8|10711.8|209
1584377400000|2020-03-16 16:50:00|10771.8|10751.8|10749.5|10729.5|10771.8|10751.8|10734.3|10714.3|107
1584377700000|2020-03-16 16:55:00|10746.8|10726.8|10752|10732|10761.8|10741.8|10719.5|10699.5|399
1584378000000|2020-03-16 17:00:00|10752.9|10732.9|10671.1|10651.1|10778.6|10758.6|10670.4|10650.4|353
1584378300000|2020-03-16 17:05:00|10665.4|10645.4|10599.8|10579.8|10686.1|10666.1|10590.7|10570.7|638
1584378600000|2020-03-16 17:10:00|10598.2|10578.2|10523.2|10503.2|10599.8|10579.8|10519.8|10499.8|401
1584378900000|2020-03-16 17:15:00|10519.8|10499.8|10473.2|10453.2|10528.2|10508.2|10463.2|10443.2|337
1584379200000|2020-03-16 17:20:00|10474.8|10454.8|10471.2|10451.2|10483.2|10463.2|10445.5|10425.5|1234
1584379500000|2020-03-16 17:25:00|10470.3|10450.3|10439.8|10419.8|10492.8|10472.8|10439.8|10419.8|710
1584436500000|2020-03-17 09:15:00|10476.6|10456.6|10505.4|10485.4|10537.2|10517.2|10468.2|10448.2|534
1584436800000|2020-03-17 09:20:00|10502.9|10482.9|10414.1|10394.1|10502.9|10482.9|10413.5|10393.5|441
1584437100000|2020-03-17 09:25:00|10412.6|10392.6|10418.2|10398.2|10420.7|10400.7|10403.2|10383.2|86
1584437400000|2020-03-17 09:30:00|10421.3|10401.3|10411.6|10391.6|10431.6|10411.6|10411.6|10391.6|57
1584437700000|2020-03-17 09:35:00|10410.1|10390.1|10394.2|10374.2|10410.7|10390.7|10391.7|10371.7|44
1584438000000|2020-03-17 09:40:00|10393.2|10373.2|10425.1|10405.1|10428.2|10408.2|10393.2|10373.2|96
1584438300000|2020-03-17 09:45:00|10424.2|10404.2|10481.7|10461.7|10486.7|10466.7|10413.2|10390.4|385
1584438600000|2020-03-17 09:50:00|10483.2|10463.2|10411.7|10391.7|10483.2|10463.2|10411.7|10391.7|235
1584438900000|2020-03-17 09:55:00|10412.6|10392.6|10478.3|10458.3|10478.3|10458.3|10411.1|10391.1|112
1584439200000|2020-03-17 10:00:00|10479.8|10459.8|10474.8|10454.8|10489.8|10469.8|10471.7|10451.7|41
1584439500000|2020-03-17 10:05:00|10473.3|10453.3|10494.2|10474.2|10494.2|10474.2|10472.3|10452.3|28
1584439800000|2020-03-17 10:10:00|10498.3|10478.3|10495.8|10475.8|10498.3|10478.3|10493.3|10473.3|59
1584440100000|2020-03-17 10:15:00|10493.9|10473.9|10473.3|10453.3|10499.2|10479.2|10470.8|10450.8|101
1584440400000|2020-03-17 10:20:00|10474.9|10454.9|10463.3|10443.3|10474.9|10454.9|10462.4|10442.4|34
1584440700000|2020-03-17 10:25:00|10462.4|10442.4|10439.9|10419.9|10462.4|10442.4|10434.9|10414.9|41
1584441000000|2020-03-17 10:30:00|10444.9|10424.9|10440.8|10420.8|10444.9|10424.9|10433.6|10413.6|26
1584441300000|2020-03-17 10:35:00|10442.4|10422.4|10433.3|10413.3|10449.9|10429.9|10433.3|10413.3|21
1584441600000|2020-03-17 10:40:00|10431.8|10411.8|10419.9|10399.9|10433.3|10413.3|10418.3|10398.3|19
1584441900000|2020-03-17 10:45:00|10420.8|10400.8|10423.4|10403.4|10424.9|10404.9|10418.3|10398.3|14
1584442200000|2020-03-17 10:50:00|10422.4|10402.4|10438.4|10418.4|10438.4|10418.4|10419.9|10399.9|14
1584442500000|2020-03-17 10:55:00|10443.4|10423.4|10438.4|10418.4|10468.4|10448.4|10438.4|10418.4|88
1584442800000|2020-03-17 11:00:00|10436.8|10416.8|10443.4|10423.4|10445.9|10425.9|10420.9|10400.9|37
1584443100000|2020-03-17 11:05:00|10444.9|10424.9|10445.9|10425.9|10445.9|10425.9|10444.9|10424.9|4
1584443400000|2020-03-17 11:10:00|10450.9|10430.9|10455|10435|10457.5|10437.5|10449.3|10429.3|44
1584443700000|2020-03-17 11:15:00|10451.8|10431.8|10470|10450|10471.8|10451.8|10450.9|10430.9|13
1584444000000|2020-03-17 11:20:00|10468.4|10448.4|10453.4|10433.4|10468.4|10448.4|10451.9|10431.9|15
1584444300000|2020-03-17 11:25:00|10455|10435|10458.4|10438.4|10460|10440|10455|10435|44
1584444600000|2020-03-17 11:30:00|10456.6|10436.6|10411.9|10391.9|10456.6|10436.6|10411.9|10391.9|52
1584444900000|2020-03-17 11:35:00|10409.4|10389.4|10424.1|10404.1|10424.1|10404.1|10406.9|10386.9|19
1584445200000|2020-03-17 11:40:00|10425|10405|10424.1|10404.1|10425.9|10405.9|10412.5|10392.5|40
1584445500000|2020-03-17 11:45:00|10421|10401|10422.5|10402.5|10431|10411|10421|10401|13
1584445800000|2020-03-17 11:50:00|10424.1|10404.1|10453.5|10433.5|10456.9|10436.9|10423.5|10403.5|56
1584446100000|2020-03-17 11:55:00|10451|10431|10438.5|10418.5|10453.5|10433.5|10435|10415|38
1584446400000|2020-03-17 12:00:00|10441|10421|10458.2|10438.2|10471.3|10451.3|10441|10421|299
1584446700000|2020-03-17 12:05:00|10457.2|10437.2|10465.7|10445.7|10468.8|10448.8|10443.2|10423.2|86
1584447000000|2020-03-17 12:10:00|10464.7|10444.7|10456.3|10436.3|10469.8|10449.8|10446.3|10426.3|130
1584447300000|2020-03-17 12:15:00|10458.2|10438.2|10448.8|10428.8|10461.3|10441.3|10448.8|10428.8|37
1584447600000|2020-03-17 12:20:00|10447.3|10427.3|10419.8|10399.8|10449.8|10429.8|10410.7|10390.7|87
1584447900000|2020-03-17 12:25:00|10417.3|10397.3|10403.2|10383.2|10419.8|10399.8|10403.2|10383.2|87
1584448200000|2020-03-17 12:30:00|10402.3|10382.3|10273.6|10253.6|10402.3|10382.3|10262|10242|1043
1584448500000|2020-03-17 12:35:00|10270.4|10250.4|10239.5|10219.5|10276.7|10256.7|10237|10217|474
1584448800000|2020-03-17 12:40:00|10237|10217|10259.2|10239.2|10274.2|10254.2|10237|10217|528
1584449100000|2020-03-17 12:45:00|10255.1|10235.1|10290.1|10270.1|10290.8|10270.8|10251.1|10231.1|384
1584449400000|2020-03-17 12:50:00|10287.6|10267.6|10254.2|10234.2|10289.2|10269.2|10254.2|10234.2|138
1584449700000|2020-03-17 12:55:00|10255.1|10235.1|10242.7|10222.7|10256.7|10236.7|10242.7|10222.7|86
1584450000000|2020-03-17 13:00:00|10237.7|10217.7|10216.1|10196.1|10237.7|10217.7|10216.1|10196.1|295
1584450300000|2020-03-17 13:05:00|10217.7|10197.7|10257.1|10237.1|10273.6|10253.6|10217.7|10197.7|152
1584450600000|2020-03-17 13:10:00|10258.6|10238.6|10273.6|10253.6|10283.3|10263.3|10255.2|10235.2|307
1584450900000|2020-03-17 13:15:00|10275.2|10255.2|10228.6|10208.6|10275.2|10255.2|10228.6|10208.6|73
1584451200000|2020-03-17 13:20:00|10227.7|10207.7|10221.1|10201.1|10230.8|10210.8|10221.1|10201.1|63
1584451500000|2020-03-17 13:25:00|10222.7|10202.7|10261.8|10241.8|10261.8|10241.8|10220.2|10200.2|107
1584451800000|2020-03-17 13:30:00|10260.2|10240.2|10259.3|10239.3|10290.2|10270.2|10256.2|10236.2|156
1584452100000|2020-03-17 13:35:00|10258.3|10238.3|10240.2|10220.2|10258.3|10238.3|10237.7|10217.7|219
1584452400000|2020-03-17 13:40:00|10237.7|10217.7|10231.8|10211.8|10238.4|10218.4|10226.8|10206.8|149
1584452700000|2020-03-17 13:45:00|10232.7|10212.7|10253.4|10233.4|10253.4|10233.4|10232.7|10212.7|63
1584453000000|2020-03-17 13:50:00|10254.9|10234.9|10243.4|10223.4|10259.3|10239.3|10241.8|10221.8|108
1584453300000|2020-03-17 13:55:00|10244.9|10224.9|10234.9|10214.9|10246.5|10226.5|10234.9|10214.9|80
1584453600000|2020-03-17 14:00:00|10233.4|10213.4|10242.5|10222.5|10245|10225|10233.4|10213.4|99
1584453900000|2020-03-17 14:05:00|10244|10224|10253.4|10233.4|10257.5|10237.5|10240.9|10220.9|150
1584454200000|2020-03-17 14:10:00|10252.5|10232.5|10255|10235|10257.5|10237.5|10245|10225|217
1584454500000|2020-03-17 14:15:00|10251.5|10231.5|10248.1|10228.1|10251.5|10231.5|10239|10219|206
1584454800000|2020-03-17 14:20:00|10249|10229|10370.6|10350.6|10415.6|10395.6|10245.6|10225.6|652
1584455100000|2020-03-17 14:25:00|10369.7|10349.7|10373.1|10353.1|10383.1|10363.1|10324|10304|280
1584455400000|2020-03-17 14:30:00|10371.6|10351.6|10293.1|10273.1|10374.7|10354.7|10293.1|10273.1|169
1584455700000|2020-03-17 14:35:00|10289.7|10269.7|10319.7|10299.7|10321.2|10301.2|10288.1|10268.1|128
1584456000000|2020-03-17 14:40:00|10318.1|10298.1|10297.2|10277.2|10318.1|10298.1|10293.1|10273.1|143
1584456300000|2020-03-17 14:45:00|10298.8|10278.8|10341.3|10321.3|10361.3|10341.3|10298.8|10278.8|384
1584456600000|2020-03-17 14:50:00|10342.8|10322.8|10366.6|10346.6|10372.8|10352.8|10336.3|10316.3|142
1584456900000|2020-03-17 14:55:00|10364.7|10344.7|10369.7|10349.7|10372.8|10352.8|10333.8|10313.8|314
1584457200000|2020-03-17 15:00:00|10367.8|10347.8|10400|10380|10409.4|10389.4|10352.2|10332.2|453
1584457500000|2020-03-17 15:05:00|10401|10381|10420|10400|10420|10400|10386.9|10366.9|266
1584457800000|2020-03-17 15:10:00|10421.6|10401.6|10477.5|10457.5|10494.7|10474.7|10414.1|10394.1|305
1584458100000|2020-03-17 15:15:00|10478.5|10458.5|10471|10451|10489.7|10469.7|10419.4|10399.4|305
1584458400000|2020-03-17 15:20:00|10472.5|10452.5|10476.6|10456.6|10484.1|10464.1|10451|10431|127
1584458700000|2020-03-17 15:25:00|10474.1|10454.1|10487.5|10467.5|10487.5|10467.5|10462.5|10442.5|158
1584459000000|2020-03-17 15:30:00|10489.1|10469.1|10449.4|10429.4|10495.1|10475.1|10436.3|10416.3|312
1584459300000|2020-03-17 15:35:00|10447.9|10427.9|10410.1|10390.1|10447.9|10427.9|10404.4|10384.4|180
1584459600000|2020-03-17 15:40:00|10411|10391|10387.6|10367.6|10437.6|10417.6|10387.6|10367.6|348
1584459900000|2020-03-17 15:45:00|10386|10366|10402.6|10382.6|10417.6|10397.6|10377|10357|214
1584460200000|2020-03-17 15:50:00|10404.1|10384.1|10427.6|10407.6|10434.1|10414.1|10403.5|10383.5|208
1584460500000|2020-03-17 15:55:00|10429.1|10409.1|10422.6|10402.6|10434.1|10414.1|10408.5|10388.5|168
1584460800000|2020-03-17 16:00:00|10421|10401|10375.7|10355.7|10424.2|10404.2|10371.7|10351.7|352
1584461100000|2020-03-17 16:05:00|10375.1|10355.1|10374.5|10354.5|10377.6|10357.6|10331.1|10311.1|352
1584461400000|2020-03-17 16:10:00|10377|10357|10376.1|10356.1|10392|10372|10373.6|10353.6|95
1584461700000|2020-03-17 16:15:00|10374.5|10354.5|10394.2|10374.2|10395.7|10375.7|10352|10332|253
1584462000000|2020-03-17 16:20:00|10392.6|10372.6|10313.6|10293.6|10392.6|10372.6|10308.6|10288.6|391
1584462300000|2020-03-17 16:25:00|10314.5|10294.5|10370.1|10350.1|10370.1|10350.1|10307|10287|282
1584462600000|2020-03-17 16:30:00|10371.1|10351.1|10345.1|10325.1|10373.6|10353.6|10342.6|10322.6|171
1584462900000|2020-03-17 16:35:00|10342.6|10322.6|10359.2|10339.2|10374.2|10354.2|10337.7|10317.7|197
1584463200000|2020-03-17 16:40:00|10357.7|10337.7|10359.2|10339.2|10374.2|10354.2|10345.2|10325.2|199
1584463500000|2020-03-17 16:45:00|10361.7|10341.7|10341.1|10321.1|10364.2|10344.2|10327.7|10307.7|152
1584463800000|2020-03-17 16:50:00|10342.7|10322.7|10352.7|10332.7|10352.7|10332.7|10331.7|10311.7|169
1584464100000|2020-03-17 16:55:00|10351.1|10331.1|10351.1|10331.1|10354.2|10334.2|10337.7|10317.7|112
1584464400000|2020-03-17 17:00:00|10352.7|10332.7|10341.1|10321.1|10356.1|10336.1|10337.7|10317.7|88
1584464700000|2020-03-17 17:05:00|10340.2|10320.2|10351.8|10331.8|10351.8|10331.8|10334.2|10314.2|86
1584465000000|2020-03-17 17:10:00|10352.7|10332.7|10341.8|10321.8|10353.7|10333.7|10336.8|10316.8|121
1584465300000|2020-03-17 17:15:00|10342.7|10322.7|10334.6|10314.6|10342.7|10322.7|10334|10314|333
1584465600000|2020-03-17 17:20:00|10332.1|10312.1|10311.5|10291.5|10335.6|10315.6|10311.5|10291.5|777
1584465900000|2020-03-17 17:25:00|10314|10294|10334.6|10314.6|10346.5|10326.5|10312.5|10292.5|566
1584522900000|2020-03-18 09:15:00|10347.7|10327.7|10344.7|10324.7|10353.2|10333.2|10328.1|10308.1|388
1584523200000|2020-03-18 09:20:00|10346.3|10326.3|10362.2|10342.2|10362.2|10342.2|10346.3|10326.3|64
1584523500000|2020-03-18 09:25:00|10358.2|10338.2|10335.7|10315.7|10358.2|10338.2|10335.7|10315.7|91
1584523800000|2020-03-18 09:30:00|10337.3|10317.3|10351.3|10331.3|10351.3|10331.3|10335.7|10315.7|35
1584524100000|2020-03-18 09:35:00|10352.3|10332.3|10410.7|10390.7|10410.7|10390.7|10352.3|10332.3|61
1584524400000|2020-03-18 09:40:00|10411.7|10391.7|10405.2|10385.2|10417.3|10397.3|10399.8|10379.8|76
1584524700000|2020-03-18 09:45:00|10406.7|10386.7|10410.3|10390.3|10411.9|10391.9|10402.7|10382.7|34
1584525000000|2020-03-18 09:50:00|10411.9|10391.9|10397.3|10377.3|10422.8|10402.8|10397.3|10377.3|53
1584525300000|2020-03-18 09:55:00|10395.3|10375.3|10456.9|10436.9|10465.3|10436.9|10388.8|10368.8|125
1584525600000|2020-03-18 10:00:00|10457.8|10437.8|10460.4|10440.4|10460.4|10440.4|10446.9|10426.9|27
1584525900000|2020-03-18 10:05:00|10456.9|10436.9|10488.4|10468.4|10490.4|10470.4|10456.9|10436.9|92
1584526200000|2020-03-18 10:10:00|10489.4|10469.4|10462.9|10442.9|10491.9|10471.9|10461.9|10441.9|34
1584526500000|2020-03-18 10:15:00|10460.4|10440.4|10427.3|10407.3|10460.4|10440.4|10427.3|10407.3|70
1584526800000|2020-03-18 10:20:00|10428.9|10408.9|10435.4|10415.4|10446.9|10426.9|10425.8|10405.8|29
1584527100000|2020-03-18 10:25:00|10436.9|10416.9|10428.4|10408.4|10436.9|10416.9|10413.9|10393.9|128
1584527400000|2020-03-18 10:30:00|10426.9|10406.9|10444|10424|10444|10424|10422.9|10402.9|26
1584527700000|2020-03-18 10:35:00|10445|10425|10436.9|10416.9|10445.9|10425.9|10436.9|10416.9|41
1584528000000|2020-03-18 10:40:00|10440.9|10420.9|10432.5|10412.5|10440.9|10420.9|10432.5|10412.5|102
1584528300000|2020-03-18 10:45:00|10425|10405|10436.5|10416.5|10436.5|10416.5|10422.5|10402.5|25
1584528600000|2020-03-18 10:50:00|10438|10418|10461.5|10441.5|10461.5|10441.5|10438|10418|23
1584528900000|2020-03-18 10:55:00|10462.5|10442.5|10474|10454|10474|10454|10461.5|10441.5|32
1584529200000|2020-03-18 11:00:00|10475.5|10455.5|10480.5|10460.5|10502.5|10482.5|10475.5|10455.5|153
1584529500000|2020-03-18 11:05:00|10478|10458|10468.1|10448.1|10478|10458|10456.5|10436.5|90
1584529800000|2020-03-18 11:10:00|10470.6|10450.6|10464|10444|10474|10454|10464|10444|37
1584530100000|2020-03-18 11:15:00|10463.1|10443.1|10519.6|10499.6|10524.6|10504.6|10463.1|10443.1|236
1584530400000|2020-03-18 11:20:00|10521.1|10501.1|10521.1|10501.1|10524.6|10504.6|10519.6|10499.6|72
1584530700000|2020-03-18 11:25:00|10519.6|10499.6|10456.6|10436.6|10522.1|10502.1|10451.6|10431.6|120
1584531000000|2020-03-18 11:30:00|10455|10435|10464.6|10444.6|10473.1|10453.1|10433.1|10413.1|329
1584531300000|2020-03-18 11:35:00|10460.6|10440.6|10443.1|10423.1|10460.6|10440.6|10437.1|10417.1|78
1584531600000|2020-03-18 11:40:00|10439.6|10419.6|10421.1|10401.1|10441.1|10421.1|10408.6|10388.6|316
1584531900000|2020-03-18 11:45:00|10422.7|10402.7|10451.7|10431.7|10451.7|10431.7|10422.7|10402.7|152
1584532200000|2020-03-18 11:50:00|10454.2|10434.2|10485.7|10465.7|10492.7|10472.7|10454.2|10434.2|352
1584532500000|2020-03-18 11:55:00|10487.2|10467.2|10483.8|10463.8|10493.8|10473.8|10480.7|10460.7|414
1584532800000|2020-03-18 12:00:00|10485.3|10465.3|10596.9|10576.9|10603.4|10583.4|10464.7|10444.7|586
1584533100000|2020-03-18 12:05:00|10604.4|10584.4|10797.1|10777.1|10816.9|10796.9|10588.9|10568.9|988
1584533400000|2020-03-18 12:10:00|10793.1|10773.1|10862.7|10842.7|10868.3|10848.3|10761|10741|1281
1584533700000|2020-03-18 12:15:00|10864.3|10844.3|11037.8|11017.8|11435.4|11402.4|10857.7|10837.7|1607
1584534000000|2020-03-18 12:20:00|11036.9|11016.9|11023.2|10963.2|11061.8|11041.8|10914.4|10889.9|912
1584534300000|2020-03-18 12:25:00|11016.2|10956.2|10845.2|10805.2|11016.2|10956.5|10829.7|10789.2|444
1584534600000|2020-03-18 12:30:00|10846.1|10806.1|10784.7|10764.7|10859.6|10838.2|10784.7|10764.7|213
1584534900000|2020-03-18 12:35:00|10782.2|10762.2|10806.3|10786.3|10826.8|10806.8|10764.7|10736.1|454
1584535200000|2020-03-18 12:40:00|10803.8|10783.8|11050.3|11030.3|11059.3|11039.3|10803.8|10783.8|584
1584535500000|2020-03-18 12:45:00|11047.2|11027.2|11059.8|11039.8|11095.4|11075.4|11046.2|11023.3|286
1584535800000|2020-03-18 12:50:00|11061.3|11041.3|11236.3|11216.3|11236.3|11216.3|11048.8|11028.8|402
1584536100000|2020-03-18 12:55:00|11239.8|11219.8|11190.9|11170.9|11246.3|11226.3|11138.8|11118.8|330
1584536400000|2020-03-18 13:00:00|11193.8|11173.8|11098.4|11038.4|11226.9|11206.9|11063.4|11038.4|561
1584536700000|2020-03-18 13:05:00|11087.5|11067.5|11073|11053|11144.5|11124.5|11073|11050.5|357
1584537000000|2020-03-18 13:10:00|11074.5|11054.5|11087.5|11067.5|11122|11102|11071.4|11051.4|410
1584537300000|2020-03-18 13:15:00|11086|11066|11076|11056|11101|11081|11068.5|11048.5|274
1584537600000|2020-03-18 13:20:00|11075|11055|11112.7|11092.7|11143.7|11123.7|11042.5|11017.5|666
1584537900000|2020-03-18 13:25:00|11109.6|11089.6|10981.4|10941.4|11136.8|11109.7|10927.2|10882.8|655
1584538200000|2020-03-18 13:30:00|10978.4|10938.4|11086.2|11066.2|11125.3|11085.3|10978.4|10938.4|322
1584538500000|2020-03-18 13:35:00|11085.3|11065.3|11055.2|11035.2|11110.8|11065.3|11039.2|11019.2|389
1584538800000|2020-03-18 13:40:00|11057.7|11037.7|11181.3|11161.3|11181.3|11161.3|11057.7|11037.7|445
1584539100000|2020-03-18 13:45:00|11184.4|11164.4|11297.3|11277.3|11325.3|11296.8|11184.4|11164.4|969
1584539400000|2020-03-18 13:50:00|11296.3|11276.3|11272.2|11252.2|11321.3|11301.3|11242.3|11222.3|543
1584539700000|2020-03-18 13:55:00|11269.7|11249.7|11271.8|11251.8|11285.2|11262.2|11249.7|11229.7|372
1584540000000|2020-03-18 14:00:00|11273.3|11253.3|11129.3|11109.3|11273.3|11253.3|11127.3|11107.3|340
1584540300000|2020-03-18 14:05:00|11125.8|11105.8|11149.1|11129.1|11183.3|11163.3|11121.8|11101.8|526
1584540600000|2020-03-18 14:10:00|11150.6|11130.6|11122.2|11102.2|11182.7|11154.2|11122.2|11102.2|378
1584540900000|2020-03-18 14:15:00|11121.2|11101.2|11023.2|11003.2|11122.2|11102.2|11023.2|11003.2|403
1584541200000|2020-03-18 14:20:00|11024.2|11004.2|10962.7|10942.7|11025.7|11005.7|10957.7|10937.7|364
1584541500000|2020-03-18 14:25:00|10964.3|10944.3|10912.7|10892.7|10987.2|10967.2|10912.7|10892.7|342
1584541800000|2020-03-18 14:30:00|10910.7|10890.7|10970.2|10950.2|10983.7|10961.8|10899.2|10879.2|189
1584542100000|2020-03-18 14:35:00|10967.7|10947.7|10943.2|10923.2|10967.7|10947.7|10914.7|10889.7|404
1584542400000|2020-03-18 14:40:00|10942.2|10922.2|10966.2|10946.2|10979.7|10959.7|10942.2|10922.2|372
1584542700000|2020-03-18 14:45:00|10968.7|10948.7|10932.7|10912.7|10984.7|10964.7|10931.2|10911.2|245
1584543000000|2020-03-18 14:50:00|10936.2|10916.2|10932.2|10912.2|10938.7|10918.7|10909.7|10889.7|221
1584543300000|2020-03-18 14:55:00|10928.2|10908.2|10830.1|10810.1|10928.2|10908.2|10828.6|10808.6|382
1584543600000|2020-03-18 15:00:00|10831.1|10811.1|10791|10771|10840.1|10820.1|10791|10771|471
1584543900000|2020-03-18 15:05:00|10786.5|10766.5|10873.1|10853.1|10892.6|10867.1|10781.5|10761.5|237
1584544200000|2020-03-18 15:10:00|10871.1|10851.1|10837.6|10817.6|10871.1|10851.1|10837.6|10817.6|338
1584544500000|2020-03-18 15:15:00|10832.6|10812.6|10760.5|10740.5|10832.6|10812.6|10760.5|10740.5|323
1584544800000|2020-03-18 15:20:00|10757.6|10737.6|10829.1|10809.1|10829.1|10809.1|10753.6|10733.6|166
1584545100000|2020-03-18 15:25:00|10831.1|10811.1|10842|10822|10866.1|10846.1|10831.1|10811.1|173
1584545400000|2020-03-18 15:30:00|10841.1|10821.1|10738.5|10718.5|10853|10833|10735|10715|280
1584545700000|2020-03-18 15:35:00|10737|10717|10643.7|10623.7|10737|10717|10641.2|10621.2|749
1584546000000|2020-03-18 15:40:00|10645.3|10625.3|10529.7|10509.7|10659.8|10639.8|10525.7|10505.7|761
1584546300000|2020-03-18 15:45:00|10530.7|10510.7|10539.7|10519.7|10553.1|10525.7|10472.5|10452.5|643
1584546600000|2020-03-18 15:50:00|10533.2|10513.2|10642.7|10622.7|10658.2|10622.7|10518.2|10497.2|343
1584546900000|2020-03-18 15:55:00|10645.7|10625.7|10621.7|10581.7|10665.7|10645.7|10554.2|10534.2|471
1584547200000|2020-03-18 16:00:00|10620.2|10580.2|10618.2|10598.2|10636.3|10616.3|10576.3|10549.2|231
1584547500000|2020-03-18 16:05:00|10616.3|10596.3|10594.7|10574.7|10621.3|10601.3|10586.7|10561.3|160
1584547800000|2020-03-18 16:10:00|10595.7|10575.7|10609.2|10589.2|10637.7|10617.7|10589.2|10569.2|223
1584548100000|2020-03-18 16:15:00|10608.2|10588.2|10549.2|10529.2|10612.2|10592.2|10544.8|10524.8|345
1584548400000|2020-03-18 16:20:00|10550.7|10530.7|10534.2|10514.2|10555.7|10535.7|10510.2|10490.2|384
1584548700000|2020-03-18 16:25:00|10538.8|10518.8|10644.3|10624.3|10644.3|10624.3|10538.8|10518.8|299
1584549000000|2020-03-18 16:30:00|10647.3|10627.3|10677.8|10657.8|10686.8|10666.8|10641.3|10621.3|393
1584549300000|2020-03-18 16:35:00|10676.8|10656.8|10693.3|10673.3|10707.3|10687.3|10675.8|10655.8|276
1584549600000|2020-03-18 16:40:00|10694.3|10674.3|10687.9|10667.9|10703.8|10683.8|10675.8|10655.8|151
1584549900000|2020-03-18 16:45:00|10690.4|10670.4|10675.3|10655.3|10702.3|10682.3|10667.8|10647.8|110
1584550200000|2020-03-18 16:50:00|10673.8|10653.8|10660.8|10640.8|10673.8|10653.8|10654.3|10634.3|117
1584550500000|2020-03-18 16:55:00|10659.3|10639.3|10745.4|10725.4|10790.4|10770.4|10657.8|10637.8|346
1584550800000|2020-03-18 17:00:00|10746.9|10726.9|10697.9|10677.9|10746.9|10726.9|10697.9|10677.9|115
1584551100000|2020-03-18 17:05:00|10699.4|10679.4|10668.4|10648.4|10709|10689|10663.4|10643.4|115
1584551400000|2020-03-18 17:10:00|10672.4|10652.4|10689|10669|10703.4|10683.4|10659.9|10639.9|129
1584551700000|2020-03-18 17:15:00|10691.5|10671.5|10754.5|10734.5|10754.5|10734.5|10682.5|10662.5|222
1584552000000|2020-03-18 17:20:00|10756.5|10736.5|10814.6|10794.6|10873.5|10853.5|10756.5|10736.5|901
1584552300000|2020-03-18 17:25:00|10815.6|10795.6|10873|10853|10873|10853|10814.6|10794.6|571
1584552600000|2020-03-18 17:30:00|10872|10852|10872|10852|10872|10852|10872|10852|0
1584609300000|2020-03-19 09:15:00|10938.6|10918.6|10967|10947|10986.3|10966.3|10907.8|10887.8|727
1584609600000|2020-03-19 09:20:00|10966.6|10946.6|10985.1|10965.1|10997.6|10977.6|10927.6|10907.6|325
1584609900000|2020-03-19 09:25:00|10987.1|10967.1|10990.1|10970.1|10990.1|10970.1|10958.1|10938.1|100
1584610200000|2020-03-19 09:30:00|10987.6|10967.6|11016.1|10996.1|11016.1|10996.1|10987.6|10967.6|111
1584610500000|2020-03-19 09:35:00|11014.6|10994.6|10995.7|10975.7|11020.2|11000.2|10995.7|10975.7|152
1584610800000|2020-03-19 09:40:00|10993.2|10973.2|10996.3|10976.3|11001.8|10981.8|10959.3|10939.3|158
1584611100000|2020-03-19 09:45:00|10991.3|10971.3|10972.3|10952.3|10996.3|10976.3|10964.8|10944.8|45
1584611400000|2020-03-19 09:50:00|10975.3|10955.3|11013.2|10993.2|11014.7|10994.7|10975.3|10955.3|49
1584611700000|2020-03-19 09:55:00|11016.2|10996.2|11050.2|11030.2|11055.2|11035.2|10999.3|10979.3|92
1584612000000|2020-03-19 10:00:00|11051.2|11031.2|11039.3|11019.3|11053.7|11033.7|11039.3|11019.3|49
1584612300000|2020-03-19 10:05:00|11036.8|11016.8|11018.2|10998.2|11036.8|11016.8|11018.2|10998.2|29
1584612600000|2020-03-19 10:10:00|11016.8|10996.8|11045.7|11025.7|11058.7|11038.7|10995.3|10975.3|196
1584612900000|2020-03-19 10:15:00|11049.7|11029.7|11093.7|11073.7|11097.1|11077.1|11046.2|11026.2|136
1584613200000|2020-03-19 10:20:00|11096.2|11076.2|11058.7|11038.7|11096.2|11076.2|11058.7|11038.7|46
1584613500000|2020-03-19 10:25:00|11055.7|11035.7|11034.3|11014.3|11061.2|11041.2|11034.3|11014.3|54
1584613800000|2020-03-19 10:30:00|11032.2|11012.2|11002.2|10982.2|11042.2|11022.2|10984.3|10964.3|200
1584614100000|2020-03-19 10:35:00|11000.8|10980.8|10995.3|10975.3|11004.3|10984.3|10991.8|10971.8|36
1584614400000|2020-03-19 10:40:00|10996.3|10976.3|10996.2|10976.2|10998.3|10978.3|10996.2|10976.2|18
1584614700000|2020-03-19 10:45:00|10997.2|10977.2|10992.2|10972.2|10998.7|10978.7|10989.7|10969.7|53
1584615000000|2020-03-19 10:50:00|10993.7|10973.7|11020.2|11000.2|11035.2|11015.2|10993.7|10973.7|104
1584615300000|2020-03-19 10:55:00|11021.7|11001.7|11000.2|10980.2|11029.2|11009.2|10997.7|10977.7|40
1584615600000|2020-03-19 11:00:00|10998.7|10978.7|11056.2|11036.2|11056.2|11036.2|10998.7|10978.7|28
1584615900000|2020-03-19 11:05:00|11052.2|11032.2|11064.3|11044.3|11074.3|11054.3|11051.8|11031.8|76
1584616200000|2020-03-19 11:10:00|11061.3|11041.3|11033.4|11013.4|11061.3|11041.3|11025.3|11005.3|102
1584616500000|2020-03-19 11:15:00|11034.8|11014.8|11006.3|10986.3|11034.8|11014.8|11000.9|10980.9|62
1584616800000|2020-03-19 11:20:00|11008.4|10988.4|11001.3|10981.3|11010.9|10990.9|10999.9|10979.9|27
1584617100000|2020-03-19 11:25:00|10999.9|10979.9|11021.3|11001.3|11026.3|11006.3|10985.9|10965.9|89
1584617400000|2020-03-19 11:30:00|11018.4|10998.4|11010.4|10990.4|11018.4|10998.4|11001.9|10981.9|63
1584617700000|2020-03-19 11:35:00|11007.9|10987.9|11061.9|11041.9|11061.9|11041.9|11007.9|10987.9|248
1584618000000|2020-03-19 11:40:00|11064.4|11044.4|11096.9|11076.9|11096.9|11076.9|11061.9|11041.9|90
1584618300000|2020-03-19 11:45:00|11098.4|11078.4|11133.4|11113.4|11135.4|11115.4|11093.4|11073.4|181
1584618600000|2020-03-19 11:50:00|11134.4|11114.4|11133.4|11113.4|11138.4|11118.4|11129.4|11109.4|82
1584618900000|2020-03-19 11:55:00|11134.9|11114.9|11134.4|11114.4|11137.4|11117.4|11128.4|11108.4|32
1584619200000|2020-03-19 12:00:00|11135.9|11115.9|11139.4|11119.4|11146.9|11126.9|11110.4|11090.4|207
1584619500000|2020-03-19 12:05:00|11136.9|11116.9|11116.6|11096.6|11162.9|11142.9|11107.5|11087.5|254
1584619800000|2020-03-19 12:10:00|11117.6|11097.6|11092.6|11072.6|11124.5|11104.5|11077.6|11057.6|217
1584620100000|2020-03-19 12:15:00|11089.1|11069.1|11138.5|11118.5|11138.5|11118.5|11089.1|11069.1|128
1584620400000|2020-03-19 12:20:00|11139.5|11119.5|11214.3|11194.3|11214.3|11194.3|11139.5|11119.5|389
1584620700000|2020-03-19 12:25:00|11215.8|11195.8|11184.9|11164.9|11254.3|11234.3|11184.9|11164.9|266
1584621000000|2020-03-19 12:30:00|11181.9|11161.9|11129.4|11109.4|11206.9|11183.4|11126.9|11106.9|191
1584621300000|2020-03-19 12:35:00|11132.5|11112.5|11144|11124|11155.5|11135.5|11132.5|11112.5|87
1584621600000|2020-03-19 12:40:00|11145.5|11125.5|11179|11159|11189|11169|11145.5|11125.5|141
1584621900000|2020-03-19 12:45:00|11176.5|11156.5|11163.5|11143.5|11201.9|11181.9|11163.1|11143.1|130
1584622200000|2020-03-19 12:50:00|11165|11145|11214|11194|11218|11198|11162.5|11142.5|346
1584622500000|2020-03-19 12:55:00|11213.4|11193.4|11184.4|11164.4|11215.5|11195.5|11179.4|11159.4|136
1584622800000|2020-03-19 13:00:00|11185.5|11165.5|11200.5|11180.5|11204|11184|11185.5|11165.5|286
1584623100000|2020-03-19 13:05:00|11199.5|11179.5|11169|11149|11199.5|11179.5|11165.5|11145.5|187
1584623400000|2020-03-19 13:10:00|11170.5|11150.5|11160|11140|11170.5|11150.5|11154|11134|120
1584623700000|2020-03-19 13:15:00|11159|11139|11166.5|11146.5|11169|11149|11146.5|11126.5|98
1584624000000|2020-03-19 13:20:00|11167.5|11147.5|11161.5|11141.5|11200.5|11180.5|11154|11134|135
1584624300000|2020-03-19 13:25:00|11159|11139|11132.1|11112.1|11159|11139|11132.1|11112.1|183
1584624600000|2020-03-19 13:30:00|11131.1|11111.1|11134.6|11114.6|11154.6|11134.6|11118.6|11098.6|209
1584624900000|2020-03-19 13:35:00|11136.1|11116.1|11103.1|11083.1|11136.1|11116.1|11096.1|11076.1|237
1584625200000|2020-03-19 13:40:00|11100.6|11080.6|11088.1|11068.1|11116.1|11096.1|11081.6|11061.6|331
1584625500000|2020-03-19 13:45:00|11089.6|11069.6|11117.1|11097.1|11119.6|11099.6|11089.6|11069.6|120
1584625800000|2020-03-19 13:50:00|11118.1|11098.1|10991.8|10971.8|11118.1|11098.1|10972.8|10952.8|512
1584626100000|2020-03-19 13:55:00|10990.3|10970.3|11020.8|11000.8|11036.8|11016.8|10977.8|10957.8|252
1584626400000|2020-03-19 14:00:00|11016.8|10996.8|10949.9|10929.9|11044.7|11024.7|10933.4|10913.4|303
1584626700000|2020-03-19 14:05:00|10953.8|10933.8|10906.3|10886.3|10956.3|10936.3|10895.3|10875.3|252
1584627000000|2020-03-19 14:10:00|10910.3|10890.3|10957.4|10937.4|10957.4|10937.4|10907.4|10887.4|397
1584627300000|2020-03-19 14:15:00|10953.8|10933.8|10989.9|10969.9|11008.7|10988.7|10931.8|10911.8|453
1584627600000|2020-03-19 14:20:00|10986.8|10966.8|10914.9|10894.9|10993.9|10973.9|10914.9|10894.9|282
1584627900000|2020-03-19 14:25:00|10915.9|10895.9|10960.3|10940.3|10960.3|10940.3|10904.9|10884.9|142
1584628200000|2020-03-19 14:30:00|10961.4|10941.4|10933.4|10913.4|10961.4|10941.4|10928.4|10908.4|98
1584628500000|2020-03-19 14:35:00|10932.4|10912.4|10941.8|10921.8|10941.8|10921.8|10916.4|10896.4|119
1584628800000|2020-03-19 14:40:00|10942.8|10922.8|10940.8|10920.8|10968.3|10948.3|10914.8|10894.8|227
1584629100000|2020-03-19 14:45:00|10939.3|10919.3|10968.9|10948.9|10968.9|10948.9|10939.3|10919.3|154
1584629400000|2020-03-19 14:50:00|10971.8|10951.8|10984.9|10964.9|10987.9|10967.9|10939.9|10913.9|137
1584629700000|2020-03-19 14:55:00|10982|10962|11008.4|10988.4|11014.9|10994.9|10965.9|10945.9|134
1584630000000|2020-03-19 15:00:00|11009.9|10989.9|10995.9|10975.9|11027.4|11007.4|10994.9|10974.9|135
1584630300000|2020-03-19 15:05:00|10997|10977|10989.9|10969.9|11018.4|10998.4|10978.4|10958.4|174
1584630600000|2020-03-19 15:10:00|10993|10973|11032.9|11012.9|11032.9|11012.9|10993|10973|283
1584630900000|2020-03-19 15:15:00|11031.4|11011.4|10996.9|10976.9|11031.4|11011.4|10996.9|10976.9|153
1584631200000|2020-03-19 15:20:00|10995.8|10975.8|11052.9|11032.9|11053.3|11033.3|10995.8|10973.3|141
1584631500000|2020-03-19 15:25:00|11056.9|11036.9|11120.8|11100.8|11124.8|11104.8|11056.9|11036.9|285
1584631800000|2020-03-19 15:30:00|11123.8|11103.8|11145.8|11125.8|11152.3|11132.3|11119.4|11095.4|420
1584632100000|2020-03-19 15:35:00|11146.9|11126.9|11158.9|11138.9|11161.9|11141.9|11146.9|11126.9|198
1584632400000|2020-03-19 15:40:00|11156.9|11136.9|11125|11105|11169.4|11149.4|11109.4|11089.4|264
1584632700000|2020-03-19 15:45:00|11123.9|11103.9|11114.4|11094.4|11129.4|11109.4|11092.9|11072.9|189
1584633000000|2020-03-19 15:50:00|11117.3|11097.3|11112.5|11072.5|11122.9|11102.9|11101.4|11071.4|109
1584633300000|2020-03-19 15:55:00|11111.4|11071.4|11058.9|11038.9|11111.4|11088.9|11025.4|10999.4|463
1584633600000|2020-03-19 16:00:00|11053.1|11033.1|11068.5|11048.5|11068.5|11048.5|11043.9|11022.3|153
1584633900000|2020-03-19 16:05:00|11071.5|11051.5|11145|11125|11161.5|11141.5|11070|11050|190
1584634200000|2020-03-19 16:10:00|11141.5|11121.5|11140.9|11120.9|11149.8|11129.8|11137.9|11117.9|178
1584634500000|2020-03-19 16:15:00|11142.3|11122.3|11158.2|11138.2|11172.3|11152.3|11142.3|11122.3|172
1584634800000|2020-03-19 16:20:00|11159.3|11139.3|11201.8|11181.8|11201.8|11181.8|11159.3|11139.3|214
1584635100000|2020-03-19 16:25:00|11200.7|11180.7|11181.9|11161.9|11205.9|11185.9|11163.8|11143.8|278
1584635400000|2020-03-19 16:30:00|11182.9|11162.9|11217.4|11197.4|11218.8|11198.8|11175.9|11155.3|205
1584635700000|2020-03-19 16:35:00|11218.8|11198.8|11234.3|11214.3|11268.4|11248.4|11218.8|11198.8|290
1584636000000|2020-03-19 16:40:00|11236.3|11216.3|11255.7|11235.7|11261.8|11241.8|11236.3|11216.3|281
1584636300000|2020-03-19 16:45:00|11260.3|11240.3|11304.7|11284.7|11333.3|11313.3|11258.3|11238.3|334
1584636600000|2020-03-19 16:50:00|11307.7|11287.7|11369.9|11349.9|11401.3|11381.3|11307.7|11287.7|652
1584636900000|2020-03-19 16:55:00|11365.5|11345.5|11328.1|11308.1|11369.9|11349.9|11323.5|11303.5|349
1584637200000|2020-03-19 17:00:00|11329.6|11309.6|11311.9|11291.9|11343.5|11323.5|11264.4|11244.4|252
1584637500000|2020-03-19 17:05:00|11313.4|11293.4|11368|11348|11373|11353|11303|11283|278
1584637800000|2020-03-19 17:10:00|11364.4|11344.4|11346.5|11326.5|11364.4|11344.4|11333.6|11313.6|302
1584638100000|2020-03-19 17:15:00|11345|11325|11364.2|11344.2|11369.6|11349.6|11319.6|11299.6|390
1584638400000|2020-03-19 17:20:00|11367.7|11347.7|11294.3|11274.3|11371.8|11351.8|11291.8|11271.8|1187
1584638700000|2020-03-19 17:25:00|11295.8|11275.8|11294.4|11274.4|11303|11283|11268.1|11248.1|459
1584695700000|2020-03-20 09:15:00|11504.9|11484.9|11560.6|11540.6|11573.9|11553.9|11503.2|11483.2|510
1584696000000|2020-03-20 09:20:00|11562|11542|11479.5|11459.5|11572|11552|11466.7|11446.7|287
1584696300000|2020-03-20 09:25:00|11483.1|11463.1|11489.2|11469.2|11502|11482|11480.6|11460.6|80
1584696600000|2020-03-20 09:30:00|11490.2|11470.2|11473.5|11453.5|11501.7|11481.7|11463.8|11443.8|87
1584696900000|2020-03-20 09:35:00|11475.6|11455.6|11497|11477|11536.4|11516.4|11475.6|11451.4|105
1584697200000|2020-03-20 09:40:00|11498.5|11478.5|11547.4|11527.4|11554.9|11534.9|11498.5|11478.5|196
1584697500000|2020-03-20 09:45:00|11546|11526|11518.5|11498.5|11549.9|11529.9|11518.5|11498.5|66
1584697800000|2020-03-20 09:50:00|11519.9|11499.9|11531.4|11511.4|11537.8|11517.8|11519.9|11499.9|19
1584698100000|2020-03-20 09:55:00|11532.4|11512.4|11519.9|11499.9|11534.9|11514.9|11519.9|11499.9|45
1584698400000|2020-03-20 10:00:00|11515.6|11495.6|11528.5|11508.5|11533.5|11513.5|11509.5|11489.5|24
1584698700000|2020-03-20 10:05:00|11521|11501|11522|11502|11526|11506|11521|11501|17
1584699000000|2020-03-20 10:10:00|11523.5|11503.5|11549.5|11529.5|11549.5|11529.5|11523.5|11503.5|72
1584699300000|2020-03-20 10:15:00|11551|11531|11548.5|11528.5|11552|11532|11543.5|11523.5|24
1584699600000|2020-03-20 10:20:00|11547|11527|11548.9|11528.9|11548.9|11528.9|11522|11502|38
1584699900000|2020-03-20 10:25:00|11547.4|11527.4|11593.9|11573.9|11598.9|11578.9|11547.4|11527.4|209
1584700200000|2020-03-20 10:30:00|11596.7|11576.7|11527.8|11507.8|11600.3|11580.3|11527.8|11507.8|152
1584700500000|2020-03-20 10:35:00|11522.8|11502.8|11507.8|11487.8|11522.8|11502.8|11484.2|11464.2|133
1584700800000|2020-03-20 10:40:00|11509.9|11489.9|11534.2|11514.2|11549.2|11529.2|11509.9|11489.9|52
1584701100000|2020-03-20 10:45:00|11532.8|11512.8|11510.3|11490.3|11534.2|11514.2|11491.7|11471.7|65
1584701400000|2020-03-20 10:50:00|11511.4|11491.4|11476.4|11456.4|11511.4|11491.4|11476.4|11456.4|57
1584701700000|2020-03-20 10:55:00|11478.9|11458.9|11467.4|11447.4|11478.9|11458.9|11447.1|11427.1|55
1584702000000|2020-03-20 11:00:00|11468.5|11448.5|11516.8|11496.8|11516.8|11496.8|11468.5|11448.5|153
1584702300000|2020-03-20 11:05:00|11517.8|11497.8|11521.8|11501.8|11524.3|11504.3|11514.3|11494.3|54
1584702600000|2020-03-20 11:10:00|11522.8|11502.8|11545.3|11525.3|11549.3|11529.3|11519.3|11499.3|109
1584702900000|2020-03-20 11:15:00|11546.8|11526.8|11536.8|11516.8|11547.8|11527.8|11529.3|11509.3|107
1584703200000|2020-03-20 11:20:00|11539.3|11519.3|11532.1|11512.1|11552.1|11532.1|11532.1|11512.1|69
1584703500000|2020-03-20 11:25:00|11533.6|11513.6|11537.1|11517.1|11548.6|11528.6|11532.1|11512.1|70
1584703800000|2020-03-20 11:30:00|11540|11520|11575|11555|11575|11555|11540|11520|41
1584704100000|2020-03-20 11:35:00|11576.4|11556.4|11662.5|11642.5|11662.5|11642.5|11576.4|11556.4|323
1584704400000|2020-03-20 11:40:00|11663.6|11643.6|11642.8|11622.8|11671.1|11651.1|11641.4|11621.4|247
1584704700000|2020-03-20 11:45:00|11644.3|11624.3|11627.1|11607.1|11650.7|11630.7|11618.2|11598.2|157
1584705000000|2020-03-20 11:50:00|11625.7|11605.7|11655.4|11635.4|11662.9|11642.9|11619.6|11599.6|173
1584705300000|2020-03-20 11:55:00|11658.3|11638.3|11673.6|11653.6|11678.6|11658.6|11658.3|11638.3|178
1584705600000|2020-03-20 12:00:00|11674.7|11654.7|11700.1|11680.1|11712.2|11692.2|11674.7|11654.7|208
1584705900000|2020-03-20 12:05:00|11701.1|11681.1|11692.2|11672.2|11703.6|11683.6|11676.8|11656.8|133
1584706200000|2020-03-20 12:10:00|11693.6|11673.6|11713.6|11693.6|11717.2|11697.2|11691.1|11666.5|164
1584706500000|2020-03-20 12:15:00|11718.6|11698.6|11789.4|11769.4|11792.2|11772.2|11718.6|11698.6|343
1584706800000|2020-03-20 12:20:00|11790.8|11770.8|11763.3|11743.3|11804.4|11784.4|11751.5|11731.5|323
1584707100000|2020-03-20 12:25:00|11762.2|11742.2|11721.5|11701.5|11771.9|11751.9|11721.5|11701.5|147
1584707400000|2020-03-20 12:30:00|11720.4|11700.4|11692.2|11672.2|11720.4|11700.4|11666.5|11646.5|186
1584707700000|2020-03-20 12:35:00|11691.9|11671.9|11626.8|11606.8|11691.9|11671.9|11623.9|11603.9|218
1584708000000|2020-03-20 12:40:00|11625.4|11605.4|11676.8|11656.8|11685.7|11660.1|11625.4|11605.4|160
1584708300000|2020-03-20 12:45:00|11675.4|11655.4|11700.1|11680.1|11701.5|11681.5|11664.3|11638.9|123
1584708600000|2020-03-20 12:50:00|11698.2|11678.2|11805.4|11785.4|11825.4|11805.4|11695.7|11675.7|523
1584708900000|2020-03-20 12:55:00|11802.6|11782.6|11750.4|11730.4|11804.4|11784.4|11747.6|11727.6|150
1584709200000|2020-03-20 13:00:00|11747.6|11727.6|11707.1|11687.1|11747.6|11727.6|11665|11645|307
1584709500000|2020-03-20 13:05:00|11708.5|11688.5|11674.2|11654.2|11720|11697.5|11639.2|11619.2|122
1584709800000|2020-03-20 13:10:00|11675.7|11655.7|11583.2|11563.2|11687.1|11667.1|11583.2|11563.2|165
1584710100000|2020-03-20 13:15:00|11582.1|11562.1|11608.5|11588.5|11612.4|11592.4|11541|11521|276
1584710400000|2020-03-20 13:20:00|11608.9|11588.9|11652.1|11632.1|11657.1|11637.1|11596.4|11576.4|114
1584710700000|2020-03-20 13:25:00|11651|11631|11628.2|11608.2|11651|11631|11618.9|11598.9|156
1584711000000|2020-03-20 13:30:00|11629.6|11609.6|11624.9|11604.9|11631.7|11611.7|11615.7|11595.7|188
1584711300000|2020-03-20 13:35:00|11623.5|11603.5|11579.6|11559.6|11651.4|11631.4|11579.6|11559.6|197
1584711600000|2020-03-20 13:40:00|11582.1|11562.1|11619.2|11599.2|11624.2|11604.2|11562.1|11542.1|250
1584711900000|2020-03-20 13:45:00|11622.8|11602.8|11699.9|11679.9|11701.7|11681.7|11621.7|11601.7|173
1584712200000|2020-03-20 13:50:00|11701|11681|11771.4|11751.4|11792.8|11772.8|11692.4|11672.4|395
1584712500000|2020-03-20 13:55:00|11770.3|11750.3|11759.9|11739.9|11776.4|11756.4|11741.4|11709.6|288
1584712800000|2020-03-20 14:00:00|11761.4|11741.4|11790.3|11770.3|11801.7|11781.7|11761.4|11741.4|282
1584713100000|2020-03-20 14:05:00|11792.8|11772.8|11793.9|11773.9|11804.6|11784.6|11775|11755|167
1584713400000|2020-03-20 14:10:00|11792.5|11772.5|11733.1|11713.1|11792.5|11772.5|11733.1|11713.1|191
1584713700000|2020-03-20 14:15:00|11734.6|11714.6|11728.1|11708.1|11762.1|11742.1|11724.2|11704.2|132
1584714000000|2020-03-20 14:20:00|11726.7|11706.7|11756.4|11736.4|11784.2|11764.2|11717.4|11697.4|287
1584714300000|2020-03-20 14:25:00|11757.8|11737.8|11776|11756|11785.3|11765.3|11757.8|11737.8|133
1584714600000|2020-03-20 14:30:00|11774.6|11754.6|11772.1|11752.1|11781|11761|11760.7|11740.7|128
1584714900000|2020-03-20 14:35:00|11773.2|11753.2|11776|11756|11780.7|11760.7|11754.2|11731.7|150
1584715200000|2020-03-20 14:40:00|11774.6|11754.6|11711.4|11691.4|11782.1|11762.1|11707.4|11687.4|190
1584715500000|2020-03-20 14:45:00|11708.5|11688.5|11725.7|11705.7|11737.8|11717.8|11703.5|11683.5|174
1584715800000|2020-03-20 14:50:00|11727.8|11707.8|11761|11741|11765|11745|11719.2|11699.2|122
1584716100000|2020-03-20 14:55:00|11762.5|11742.5|11810.7|11790.7|11810.7|11790.7|11760|11740|245
1584716400000|2020-03-20 15:00:00|11814.3|11794.3|11839.6|11819.6|11839.6|11819.6|11794.3|11774.3|373
1584716700000|2020-03-20 15:05:00|11840.7|11820.7|11820.3|11800.3|11868.6|11848.6|11820|11800|435
1584717000000|2020-03-20 15:10:00|11818.9|11798.9|11842.1|11822.1|11878.9|11858.9|11817.5|11797.5|339
1584717300000|2020-03-20 15:15:00|11840.7|11820.7|11805|11785|11840.7|11820.7|11794.6|11774.6|274
1584717600000|2020-03-20 15:20:00|11803.6|11783.6|11730.7|11710.7|11803.6|11783.6|11730.7|11710.7|197
1584717900000|2020-03-20 15:25:00|11728.6|11708.6|11746.8|11726.8|11768.2|11748.2|11698.2|11678.2|216
1584718200000|2020-03-20 15:30:00|11743.9|11723.9|11785.4|11765.4|11785.4|11765.4|11718.6|11698.6|131
1584718500000|2020-03-20 15:35:00|11786.8|11766.8|11811.1|11791.1|11830|11810|11768.2|11748.2|266
1584718800000|2020-03-20 15:40:00|11810|11790|11861.1|11841.1|11861.1|11841.1|11810|11790|158
1584719100000|2020-03-20 15:45:00|11859.6|11839.6|11852.9|11832.9|11875|11855|11851.4|11831.4|175
1584719400000|2020-03-20 15:50:00|11853.9|11833.9|11867.9|11847.9|11897.9|11877.9|11851.4|11831.4|269
1584719700000|2020-03-20 15:55:00|11870.4|11850.4|11862.9|11842.9|11885.4|11865.4|11862.9|11842.9|236
1584720000000|2020-03-20 16:00:00|11865.7|11845.7|11855|11835|11881.8|11861.8|11855|11835|199
1584720300000|2020-03-20 16:05:00|11856.4|11836.4|11857.9|11837.9|11872.5|11847.5|11852.9|11832.5|127
1584720600000|2020-03-20 16:10:00|11860.4|11840.4|11893.2|11873.2|11906.8|11886.8|11860.4|11840.4|313
1584720900000|2020-03-20 16:15:00|11896.1|11876.1|11885.7|11865.7|11910.7|11890.7|11874.3|11854.3|283
1584721200000|2020-03-20 16:20:00|11884.3|11864.3|11860.7|11840.7|11894.3|11874.3|11845|11825|502
1584721500000|2020-03-20 16:25:00|11857.1|11837.1|11887.5|11867.5|11890|11870|11855.7|11835.7|233
1584721800000|2020-03-20 16:30:00|11886.1|11866.1|11903.6|11883.6|11913.6|11893.6|11886.1|11866.1|155
1584722100000|2020-03-20 16:35:00|11902.5|11882.5|11920|11900|11921.4|11901.4|11901.1|11881.1|181
1584722400000|2020-03-20 16:40:00|11917.1|11897.1|11942.9|11922.9|11942.9|11922.9|11915|11895|317
1584722700000|2020-03-20 16:45:00|11937.9|11917.9|11914.6|11894.6|11940.7|11920.7|11911.8|11891.8|197
1584723000000|2020-03-20 16:50:00|11915.7|11895.7|11943.2|11923.2|11943.2|11923.2|11915.7|11895.7|206
1584723300000|2020-03-20 16:55:00|11945.7|11925.7|11896.4|11876.4|11947.1|11927.1|11891.4|11871.4|150
1584723600000|2020-03-20 17:00:00|11895|11875|11892.5|11872.5|11920|11900|11881.4|11861.4|243
1584723900000|2020-03-20 17:05:00|11894.6|11874.6|11917.5|11897.5|11927.5|11907.5|11894.6|11874.6|162
1584724200000|2020-03-20 17:10:00|11913.9|11893.9|11925.4|11905.4|11925.4|11905.4|11907.5|11887.5|113
1584724500000|2020-03-20 17:15:00|11926.8|11906.8|11928.6|11908.6|11932.9|11912.9|11907.5|11887.5|220
1584724800000|2020-03-20 17:20:00|11930|11910|11947.9|11927.9|12009.3|11989.3|11897.9|11877.9|1800
1584725100000|2020-03-20 17:25:00|11948.9|11928.9|11986.1|11966.1|11998.9|11978.9|11936.8|11916.8|619
1584954900000|2020-03-23 09:15:00|12117|12097|12227.6|12207.6|12229|12209|12117|12097|1093
1584955200000|2020-03-23 09:20:00|12226.5|12206.5|12274.9|12254.9|12295.5|12275.5|12226.5|12206.5|449
1584955500000|2020-03-23 09:25:00|12273.6|12253.6|12227|12207|12274.9|12254.9|12210.9|12190.9|312
1584955800000|2020-03-23 09:30:00|12229.6|12209.6|12202|12182|12233.3|12213.3|12175.7|12155.7|141
1584956100000|2020-03-23 09:35:00|12199.5|12179.5|12217.2|12197.2|12234.5|12214.5|12185.7|12165.7|172
1584956400000|2020-03-23 09:40:00|12215.9|12195.9|12210.9|12190.9|12215.9|12195.9|12198.4|12178.4|50
1584956700000|2020-03-23 09:45:00|12209.6|12189.6|12227.1|12207.1|12232.1|12212.1|12200.8|12175.8|78
1584957000000|2020-03-23 09:50:00|12229.7|12209.7|12223.3|12203.3|12237.1|12217.1|12220.8|12200.8|56
1584957300000|2020-03-23 09:55:00|12225.8|12205.8|12230.7|12210.7|12234.5|12214.5|12225.8|12205.8|32
1584957600000|2020-03-23 10:00:00|12229.5|12209.5|12224.5|12204.5|12229.5|12209.5|12224.5|12204.5|62
1584957900000|2020-03-23 10:05:00|12225.8|12205.8|12247.1|12227.1|12259.6|12239.6|12224.5|12204.5|87
1584958200000|2020-03-23 10:10:00|12245.8|12225.8|12257.1|12237.1|12257.1|12237.1|12245.8|12225.8|31
1584958500000|2020-03-23 10:15:00|12260.8|12240.8|12223.3|12203.3|12260.8|12240.8|12223.3|12203.3|46
1584958800000|2020-03-23 10:20:00|12225.8|12205.8|12226.9|12206.9|12240.8|12220.8|12225.8|12205.8|39
1584959100000|2020-03-23 10:25:00|12228.2|12208.2|12239.5|12219.5|12242.1|12222.1|12228.2|12208.2|16
1584959400000|2020-03-23 10:30:00|12238.2|12218.2|12262|12242|12262|12242|12238.2|12218.2|21
1584959700000|2020-03-23 10:35:00|12260.7|12240.7|12249.7|12229.7|12262|12242|12234.6|12214.6|97
1584960000000|2020-03-23 10:40:00|12251.1|12231.1|12238.3|12218.3|12258.4|12238.4|12238.3|12218.3|82
1584960300000|2020-03-23 10:45:00|12239.6|12219.6|12240.8|12220.8|12247.1|12227.1|12225.8|12205.8|70
1584960600000|2020-03-23 10:50:00|12243.2|12223.2|12258.4|12238.4|12258.4|12238.4|12243.2|12223.2|35
1584960900000|2020-03-23 10:55:00|12260.8|12240.8|12243.3|12223.3|12268.3|12248.3|12243.2|12223.2|53
1584961200000|2020-03-23 11:00:00|12247.1|12227.1|12279.5|12259.5|12280.9|12260.9|12247.1|12227.1|44
1584961500000|2020-03-23 11:05:00|12277.1|12257.1|12284.8|12264.8|12284.8|12264.8|12270.9|12250.9|46
1584961800000|2020-03-23 11:10:00|12283.4|12263.4|12295.9|12275.9|12298.6|12278.6|12282.3|12262.3|120
1584962100000|2020-03-23 11:15:00|12298.3|12278.3|12308.4|12288.4|12310.8|12290.8|12294.6|12274.6|58
1584962400000|2020-03-23 11:20:00|12312.1|12292.1|12330.9|12310.9|12343.6|12323.6|12309.6|12289.6|152
1584962700000|2020-03-23 11:25:00|12328.4|12308.4|12374.8|12354.8|12376.1|12356.1|12327.3|12307.3|176
1584963000000|2020-03-23 11:30:00|12376.1|12356.1|12395|12375|12440|12420|12376.1|12356.1|214
1584963300000|2020-03-23 11:35:00|12397.5|12377.5|12389.8|12369.8|12397.5|12377.5|12368.4|12348.4|97
1584963600000|2020-03-23 11:40:00|12388.6|12368.6|12425.9|12405.9|12440.9|12420.9|12388.6|12368.6|277
1584963900000|2020-03-23 11:45:00|12424.8|12404.8|12439.8|12419.8|12440.9|12420.9|12408.3|12388.3|96
1584964200000|2020-03-23 11:50:00|12438.4|12418.4|12463.7|12443.7|12467.5|12447.5|12433.4|12413.4|191
1584964500000|2020-03-23 11:55:00|12465|12445|12466.1|12446.1|12495.1|12475.1|12461.2|12441.2|237
1584964800000|2020-03-23 12:00:00|12464.9|12444.9|12205.7|12185.7|12464.9|12444.9|12185.7|12165.7|751
1584965100000|2020-03-23 12:05:00|12203.1|12183.1|12169.4|12149.4|12224.5|12204.5|12138.1|12118.1|467
1584965400000|2020-03-23 12:10:00|12168.2|12148.2|12091.9|12071.9|12222.1|12202.1|12078.2|12058.2|360
1584965700000|2020-03-23 12:15:00|12075.7|12055.7|12166.5|12146.5|12186.5|12166.5|12016.6|11996.6|482
1584966000000|2020-03-23 12:20:00|12167.8|12147.8|12061.5|12041.5|12179.1|12149|12057.8|12030.5|161
1584966300000|2020-03-23 12:25:00|12066.5|12046.5|12198.5|12178.5|12201|12181|12064|12044|344
1584966600000|2020-03-23 12:30:00|12199.7|12179.7|12198.5|12178.5|12219.9|12199.7|12158.5|12136|244
1584966900000|2020-03-23 12:35:00|12201|12181|12123.3|12103.3|12203.5|12183.5|12098.2|12068.4|231
1584967200000|2020-03-23 12:40:00|12125.8|12105.8|12178.6|12158.6|12178.6|12158.6|12108.3|12088.3|203
1584967500000|2020-03-23 12:45:00|12181.1|12161.1|12176.2|12156.2|12267.5|12247.5|12176.2|12156.2|322
1584967800000|2020-03-23 12:50:00|12177.5|12157.5|12082.1|12062.1|12179.9|12159.9|12080.8|12060.8|274
1584968100000|2020-03-23 12:55:00|12080.8|12060.8|11964.4|11944.4|12080.9|12060.9|11964.4|11944.4|551
1584968400000|2020-03-23 13:00:00|11963.1|11943.1|12042.3|12022.3|12081.1|12061.1|11883.3|11863.3|447
1584968700000|2020-03-23 13:05:00|12043.5|12023.5|12023.7|12003.7|12066.2|12046.2|12023.7|12003.7|77
1584969000000|2020-03-23 13:10:00|12019.9|11999.9|11929.9|11909.9|12027.3|11999.9|11912.4|11892.4|277
1584969300000|2020-03-23 13:15:00|11931.2|11911.2|11981|11961|12002.2|11982.2|11931.2|11911.2|145
1584969600000|2020-03-23 13:20:00|11982.2|11962.2|11943.2|11923.2|11992.2|11972.2|11937.2|11917.2|78
1584969900000|2020-03-23 13:25:00|11938.2|11918.2|11877|11837|11938.2|11918.2|11709.3|11686.9|461
1584970200000|2020-03-23 13:30:00|11875.9|11835.9|11824.7|11804.7|11881.9|11835.9|11758.4|11719.4|277
1584970500000|2020-03-23 13:35:00|11827|11807|11884.6|11864.6|11939.5|11919.5|11808.4|11788.4|259
1584970800000|2020-03-23 13:40:00|11883.2|11863.2|11987.1|11967.1|11995.9|11975.9|11871|11832.1|235
1584971100000|2020-03-23 13:45:00|11985.9|11965.9|12054.6|12034.6|12067.1|12040.9|11930.9|11905.9|263
1584971400000|2020-03-23 13:50:00|12050.9|12030.9|12015.9|11995.9|12053.4|12033.4|12002.1|11982.1|117
1584971700000|2020-03-23 13:55:00|12017.2|11997.2|12022.1|12002.1|12022.1|12002.1|11988.4|11959.7|104
1584972000000|2020-03-23 14:00:00|12023.3|12003.3|12092|12072|12094.6|12074.6|12017.1|11997.1|246
1584972300000|2020-03-23 14:05:00|12090.8|12070.8|12113.3|12093.3|12129.6|12109.6|12090.8|12070.8|195
1584972600000|2020-03-23 14:10:00|12112|12092|12030.5|12010.5|12129.5|12109.5|12029.2|12009.2|189
1584972900000|2020-03-23 14:15:00|12031.8|12011.8|12029.4|12009.4|12053.2|12033.2|11993|11966.9|146
1584973200000|2020-03-23 14:20:00|12030.5|12010.5|12020.6|12000.6|12030.5|12010.5|11949.2|11929.2|283
1584973500000|2020-03-23 14:25:00|12023.2|12003.2|12005.7|11985.7|12030.4|12008.1|11976.9|11951.9|126
1584973800000|2020-03-23 14:30:00|12008.1|11988.1|11920.3|11900.3|12008.1|11988.1|11917.8|11890.4|181
1584974100000|2020-03-23 14:35:00|11921.6|11901.6|11916.8|11896.8|11936.6|11909.3|11902.9|11882.9|236
1584974400000|2020-03-23 14:40:00|11919.3|11899.3|11966.8|11946.8|11973.1|11953.1|11909.1|11889.1|139
1584974700000|2020-03-23 14:45:00|11965.6|11945.6|11979.3|11959.3|11984.3|11964.3|11940.6|11920.6|226
1584975000000|2020-03-23 14:50:00|11978.1|11958.1|11936.8|11916.8|11983.1|11963.1|11933|11913|73
1584975300000|2020-03-23 14:55:00|11941.8|11921.8|11954.3|11934.3|11961.8|11941.8|11915.6|11895.6|110
1584975600000|2020-03-23 15:00:00|11941.8|11921.8|12008|11988|12018|11998|11914.3|11894.3|303
1584975900000|2020-03-23 15:05:00|12008.1|11988.1|12018|11998|12026.9|12006.8|11995.5|11975.5|155
1584976200000|2020-03-23 15:10:00|12016.7|11996.7|12014.4|11994.4|12030.5|12010.5|12008.1|11988.1|137
1584976500000|2020-03-23 15:15:00|12011.8|11991.8|12078.2|12058.2|12084.5|12058.2|12011.8|11991.8|338
1584976800000|2020-03-23 15:20:00|12075.7|12055.7|12075.6|12055.6|12079.5|12059.5|12054.4|12034.4|132
1584977100000|2020-03-23 15:25:00|12074.4|12054.4|12036.9|12016.9|12074.4|12054.4|12029.4|12009.4|159
1584977400000|2020-03-23 15:30:00|12038.2|12018.2|12107.3|12087.3|12113.3|12093.3|12038.2|12014.5|302
1584977700000|2020-03-23 15:35:00|12108.6|12088.6|12143.5|12123.5|12146|12126|12102|12082|204
1584978000000|2020-03-23 15:40:00|12144.8|12124.8|12216.1|12196.1|12217.2|12196.1|12144.7|12124.7|392
1584978300000|2020-03-23 15:45:00|12217.4|12197.4|12205|12185|12266.3|12246.3|12186.1|12163.8|454
1584978600000|2020-03-23 15:50:00|12207.4|12187.4|12186.1|12166.1|12229.8|12208.7|12186.1|12166.1|248
1584978900000|2020-03-23 15:55:00|12184.8|12164.8|12268.6|12248.6|12268.6|12248.6|12184.8|12164.8|177
1584979200000|2020-03-23 16:00:00|12266|12246|12283.7|12263.7|12316.1|12296.1|12247.3|12227.3|325
1584979500000|2020-03-23 16:05:00|12284.9|12264.9|12278.6|12258.6|12303.7|12283.7|12278.6|12252.2|321
1584979800000|2020-03-23 16:10:00|12279.8|12259.8|12273.5|12253.5|12284.8|12264.8|12234.7|12214.7|203
1584980100000|2020-03-23 16:15:00|12275.9|12255.9|12353.6|12333.6|12354.9|12334.9|12259.6|12239.6|292
1584980400000|2020-03-23 16:20:00|12354.9|12334.9|12344.8|12324.8|12359.9|12339.9|12319.8|12299.8|268
1584980700000|2020-03-23 16:25:00|12346.1|12326.1|12324.9|12304.9|12356.2|12336.2|12318.6|12298.6|275
1584981000000|2020-03-23 16:30:00|12322.3|12302.3|12331.3|12311.3|12332.6|12312.6|12273.7|12244.9|164
1584981300000|2020-03-23 16:35:00|12333.7|12313.7|12300|12280|12343.8|12323.8|12293.7|12273.7|161
1584981600000|2020-03-23 16:40:00|12294.9|12274.9|12324.9|12304.9|12327.4|12307.4|12271.1|12251.1|202
1584981900000|2020-03-23 16:45:00|12323.7|12303.7|12244.7|12224.7|12324.9|12304.9|12199.8|12179.8|328
1584982200000|2020-03-23 16:50:00|12247.3|12227.3|12268.6|12248.6|12268.6|12248.6|12232.2|12212.2|214
1584982500000|2020-03-23 16:55:00|12271.1|12251.1|12292.4|12272.4|12344.8|12324.8|12271.1|12251.1|201
1584982800000|2020-03-23 17:00:00|12291.1|12271.1|12186.2|12166.2|12301.2|12281.2|12176.1|12156.1|275
1584983100000|2020-03-23 17:05:00|12184.9|12164.9|12245.9|12225.9|12249.7|12229.7|12127.2|12107.2|315
1584983400000|2020-03-23 17:10:00|12243.4|12223.4|12289.9|12269.9|12289.9|12269.9|12242.2|12222.2|191
1584983700000|2020-03-23 17:15:00|12288.6|12268.6|12198.5|12178.5|12313.7|12293.7|12186.1|12166.1|363
1584984000000|2020-03-23 17:20:00|12199.8|12179.8|12148.4|12128.4|12239.8|12219.8|12135.9|12115.9|749
1584984300000|2020-03-23 17:25:00|12149.6|12129.6|12084.5|12064.5|12167|12147|12082|12062|416
1585041300000|2020-03-24 09:15:00|12168.1|12148.1|12218|12198|12224.4|12204.4|12140.5|12120.5|334
1585041600000|2020-03-24 09:20:00|12220.5|12200.5|12264.3|12244.3|12264.3|12244.3|12204.3|12184.3|205
1585041900000|2020-03-24 09:25:00|12265.5|12245.5|12259.3|12239.3|12291.8|12271.8|12254.3|12234.3|74
1585042200000|2020-03-24 09:30:00|12258|12238|12268.1|12248.1|12274.3|12254.3|12254.3|12234.3|151
1585042500000|2020-03-24 09:35:00|12274.4|12254.4|12316.9|12296.9|12324.4|12304.4|12273.1|12253.1|75
1585042800000|2020-03-24 09:40:00|12315.7|12295.7|12295.7|12275.7|12315.7|12295.7|12295.7|12275.7|35
1585043100000|2020-03-24 09:45:00|12296.9|12276.9|12325.6|12305.6|12325.6|12305.6|12296.9|12276.9|50
1585043400000|2020-03-24 09:50:00|12323.1|12303.1|12303.1|12283.1|12323.1|12303.1|12289.3|12269.3|50
1585043700000|2020-03-24 09:55:00|12300.6|12280.6|12275.7|12255.7|12300.6|12280.6|12275.7|12255.7|15
1585044000000|2020-03-24 10:00:00|12269.3|12249.3|12291.9|12271.9|12293.1|12273.1|12266.9|12246.9|60
1585044300000|2020-03-24 10:05:00|12296.9|12276.9|12325.6|12305.6|12328.1|12308.1|12296.9|12276.9|67
1585044600000|2020-03-24 10:10:00|12321.9|12301.9|12292|12272|12321.9|12301.9|12292|12272|38
1585044900000|2020-03-24 10:15:00|12285.6|12265.6|12292|12272|12292|12272|12275.6|12255.6|83
1585045200000|2020-03-24 10:20:00|12293.2|12273.2|12311.9|12291.9|12314.4|12294.4|12256.9|12233.2|139
1585045500000|2020-03-24 10:25:00|12308.1|12288.1|12323.1|12303.1|12330.6|12310.6|12305.6|12284.4|96
1585045800000|2020-03-24 10:30:00|12324.4|12304.4|12364.4|12344.4|12364.4|12344.4|12323.1|12303.1|82
1585046100000|2020-03-24 10:35:00|12365.6|12345.6|12356.9|12336.9|12366.9|12346.9|12356.9|12336.9|25
1585046400000|2020-03-24 10:40:00|12351.9|12331.9|12374.4|12354.4|12374.4|12354.4|12346.9|12326.9|87
1585046700000|2020-03-24 10:45:00|12389.4|12369.4|12389.5|12369.5|12403.2|12383.2|12378.2|12358.2|163
1585047000000|2020-03-24 10:50:00|12391.9|12371.9|12379.5|12359.5|12400.7|12380.7|12354.4|12334.4|124
1585047300000|2020-03-24 10:55:00|12382|12362|12399.6|12379.6|12402|12382|12382|12362|108
1585047600000|2020-03-24 11:00:00|12398.3|12378.3|12323.3|12303.3|12398.3|12378.3|12323.3|12303.3|75
1585047900000|2020-03-24 11:05:00|12328.3|12308.3|12383.3|12363.3|12383.3|12363.3|12328.3|12308.3|55
1585048200000|2020-03-24 11:10:00|12390.8|12370.8|12367|12347|12398.3|12378.3|12364.5|12344.5|46
1585048500000|2020-03-24 11:15:00|12368.3|12348.3|12385.9|12365.9|12385.9|12365.9|12368.3|12348.3|40
1585048800000|2020-03-24 11:20:00|12387.1|12367.1|12350.8|12330.8|12389.6|12369.6|12350.8|12330.8|46
1585049100000|2020-03-24 11:25:00|12353.4|12333.4|12374.6|12354.6|12374.6|12354.6|12353.4|12333.4|25
1585049400000|2020-03-24 11:30:00|12379.6|12359.6|12290.8|12250.8|12382|12362|12272|12250.8|133
1585049700000|2020-03-24 11:35:00|12282|12262|12262|12242|12284.5|12264.5|12259.5|12239.5|124
1585050000000|2020-03-24 11:40:00|12275.8|12235.8|12313.3|12293.3|12330.9|12310.9|12270.8|12235.8|101
1585050300000|2020-03-24 11:45:00|12312.1|12292.1|12327.1|12307.1|12328.3|12308.3|12299.6|12279.6|39
1585050600000|2020-03-24 11:50:00|12332.1|12312.1|12337.1|12317.1|12357.1|12337.1|12332.1|12300.9|79
1585050900000|2020-03-24 11:55:00|12335.9|12315.9|12319.6|12299.6|12344.6|12324.6|12319.6|12299.6|90
1585051200000|2020-03-24 12:00:00|12314.6|12294.6|12288.4|12268.4|12329.6|12309.6|12255.9|12233.4|138
1585051500000|2020-03-24 12:05:00|12287.1|12267.1|12249.8|12229.8|12287.1|12267.1|12247.3|12227.3|107
1585051800000|2020-03-24 12:10:00|12248.5|12228.5|12206|12186|12249.8|12229.8|12191|12144.7|149
1585052100000|2020-03-24 12:15:00|12204.7|12184.7|12177.2|12157.2|12238.5|12218.5|12177.2|12149.7|208
1585052400000|2020-03-24 12:20:00|12176|12156|12204.7|12184.7|12214.7|12193.5|12170.9|12150.9|93
1585052700000|2020-03-24 12:25:00|12203.4|12183.4|12217.2|12197.2|12220.9|12197.2|12177.2|12157.2|94
1585053000000|2020-03-24 12:30:00|12215.9|12195.9|12318.5|12298.5|12319.8|12299.8|12210.9|12190.9|295
1585053300000|2020-03-24 12:35:00|12314.7|12294.7|12347.4|12327.4|12347.4|12327.4|12296|12276|263
1585053600000|2020-03-24 12:40:00|12348.6|12328.6|12371.2|12351.2|12382.4|12362.4|12348.6|12328.6|207
1585053900000|2020-03-24 12:45:00|12374.9|12354.9|12436.1|12416.1|12437.4|12417.4|12374.9|12350|228
1585054200000|2020-03-24 12:50:00|12434.9|12414.9|12433.7|12413.7|12454.9|12434.9|12416.2|12396.2|201
1585054500000|2020-03-24 12:55:00|12432.5|12412.5|12448.8|12428.8|12450|12430|12417.5|12397.5|181
1585054800000|2020-03-24 13:00:00|12447.5|12427.5|12521.3|12501.3|12527.7|12507.7|12447.5|12427.5|837
1585055100000|2020-03-24 13:05:00|12523.8|12503.8|12506.3|12486.3|12523.8|12503.8|12496.3|12476.3|176
1585055400000|2020-03-24 13:10:00|12507.6|12487.6|12420|12400|12510.1|12490.1|12411.3|12391.3|191
1585055700000|2020-03-24 13:15:00|12418.8|12398.8|12395.1|12375.1|12420|12400|12371.2|12351.2|165
1585056000000|2020-03-24 13:20:00|12396.3|12376.3|12375.1|12355.1|12400.1|12380.1|12355|12335|86
1585056300000|2020-03-24 13:25:00|12376.3|12356.3|12446.3|12426.3|12446.3|12426.3|12368.8|12348.8|173
1585056600000|2020-03-24 13:30:00|12447.5|12427.5|12430|12410|12447.5|12427.5|12408.7|12388.7|169
1585056900000|2020-03-24 13:35:00|12431.3|12411.3|12430.1|12410.1|12433.8|12413.8|12403.7|12378.7|102
1585057200000|2020-03-24 13:40:00|12428.8|12408.8|12438.8|12418.8|12442.6|12422.6|12362.5|12342.5|455
1585057500000|2020-03-24 13:45:00|12440.1|12420.1|12413.8|12393.8|12445|12425|12410.1|12390.1|151
1585057800000|2020-03-24 13:50:00|12412.6|12392.6|12415.1|12395.1|12428.8|12408.8|12408.8|12388.8|125
1585058100000|2020-03-24 13:55:00|12417.6|12397.6|12421.3|12401.3|12422.6|12402.6|12415.1|12395.1|134
1585058400000|2020-03-24 14:00:00|12423.8|12403.8|12422.6|12402.6|12425.1|12405.1|12411.3|12391.3|133
1585058700000|2020-03-24 14:05:00|12423.8|12403.8|12393.9|12373.9|12440.1|12420.1|12393.9|12373.9|179
1585059000000|2020-03-24 14:10:00|12392.6|12372.6|12415.1|12395.1|12415.1|12395.1|12352.6|12332.6|293
1585059300000|2020-03-24 14:15:00|12417.6|12397.6|12396.3|12376.3|12426.4|12406.4|12396.3|12376.3|136
1585059600000|2020-03-24 14:20:00|12395.1|12375.1|12365.1|12345.1|12431.4|12411.4|12362.6|12342.6|210
1585059900000|2020-03-24 14:25:00|12366.3|12346.3|12300|12280|12390.1|12370.1|12290.1|12270.1|389
1585060200000|2020-03-24 14:30:00|12297.6|12277.6|12371.4|12351.4|12373.9|12353.9|12287.5|12267.5|289
1585060500000|2020-03-24 14:35:00|12372.6|12352.6|12305.1|12285.1|12373.9|12353.9|12301.3|12281.3|228
1585060800000|2020-03-24 14:40:00|12303.9|12283.9|12361.5|12341.5|12394|12374|12302.6|12282.6|286
1585061100000|2020-03-24 14:45:00|12360.2|12340.2|12362.7|12342.7|12401.4|12381.4|12341.4|12321.4|234
1585061400000|2020-03-24 14:50:00|12364|12344|12395.2|12375.2|12407.7|12387.7|12364|12344|153
1585061700000|2020-03-24 14:55:00|12393.9|12373.9|12415.2|12395.2|12422.7|12402.7|12386.4|12366.4|105
1585062000000|2020-03-24 15:00:00|12418.9|12398.9|12425.2|12405.2|12435.2|12415.2|12418.9|12398.9|115
1585062300000|2020-03-24 15:05:00|12423.9|12403.9|12453.9|12433.9|12463.9|12443.9|12423.9|12403.9|245
1585062600000|2020-03-24 15:10:00|12455.2|12435.2|12460.2|12440.2|12463.9|12443.9|12446.4|12426.4|207
1585062900000|2020-03-24 15:15:00|12461.4|12441.4|12456.4|12436.4|12461.4|12441.4|12451.4|12431.4|139
1585063200000|2020-03-24 15:20:00|12455.2|12435.2|12443.9|12423.9|12455.2|12435.2|12418.9|12398.9|149
1585063500000|2020-03-24 15:25:00|12442.7|12422.7|12504|12484|12509|12489|12439|12419|216
1585063800000|2020-03-24 15:30:00|12501.5|12481.5|12489|12469|12504|12484|12465.2|12445.2|208
1585064100000|2020-03-24 15:35:00|12492.7|12472.7|12494|12474|12522.7|12502.7|12489|12469|296
1585064400000|2020-03-24 15:40:00|12492.7|12472.7|12484|12464|12509|12489|12482.7|12462.7|128
1585064700000|2020-03-24 15:45:00|12482.7|12462.7|12479|12459|12499|12479|12474|12454|247
1585065000000|2020-03-24 15:50:00|12481.5|12461.5|12465.2|12445.2|12486.5|12466.5|12460.2|12440.2|151
1585065300000|2020-03-24 15:55:00|12467.7|12447.7|12467.7|12447.7|12477.7|12457.7|12452.7|12432.7|84
1585065600000|2020-03-24 16:00:00|12469|12449|12478.9|12458.9|12483.9|12463.9|12460.2|12440.2|91
1585065900000|2020-03-24 16:05:00|12473.9|12453.9|12480.2|12460.2|12480.2|12460.2|12466.5|12446.5|119
1585066200000|2020-03-24 16:10:00|12482.7|12462.7|12485.2|12465.2|12494|12474|12482.7|12462.7|103
1585066500000|2020-03-24 16:15:00|12486.5|12466.5|12445.2|12425.2|12487.7|12467.7|12433.9|12413.9|215
1585066800000|2020-03-24 16:20:00|12442.7|12422.7|12436.3|12416.3|12453.9|12433.9|12391.3|12371.3|418
1585067100000|2020-03-24 16:25:00|12435.1|12415.1|12436.3|12416.3|12437.6|12417.6|12410|12390|177
1585067400000|2020-03-24 16:30:00|12437.6|12417.6|12493.8|12473.8|12493.8|12473.8|12437.6|12417.6|212
1585067700000|2020-03-24 16:35:00|12495.1|12475.1|12497.5|12477.5|12515.1|12495.1|12495.1|12475.1|256
1585068000000|2020-03-24 16:40:00|12495.1|12475.1|12480|12460|12495.1|12475.1|12465|12445|166
1585068300000|2020-03-24 16:45:00|12478.7|12458.7|12438.7|12418.7|12478.7|12458.7|12409.9|12389.9|262
1585068600000|2020-03-24 16:50:00|12440|12420|12448.7|12428.7|12451.2|12431.2|12435|12415|162
1585068900000|2020-03-24 16:55:00|12451.3|12431.3|12412.5|12392.5|12455|12435|12408.7|12388.7|139
1585069200000|2020-03-24 17:00:00|12407.5|12387.5|12415|12395|12446.2|12426.2|12407.5|12387.5|277
1585069500000|2020-03-24 17:05:00|12416.2|12396.2|12413.7|12393.7|12431.2|12411.2|12393.7|12373.7|184
1585069800000|2020-03-24 17:10:00|12407.4|12387.4|12407.4|12387.4|12421.2|12401.2|12403.7|12383.7|101
1585070100000|2020-03-24 17:15:00|12412.4|12392.4|12457.5|12437.5|12458.7|12438.7|12406.2|12386.2|189
1585070400000|2020-03-24 17:20:00|12456.2|12436.2|12527.6|12507.6|12595.1|12575.1|12456.2|12436.2|1026
1585070700000|2020-03-24 17:25:00|12530.1|12510.1|12518.8|12498.8|12563.8|12543.8|12495.1|12475.1|675
1585071000000|2020-03-24 17:30:00|12520.1|12500.1|12520.1|12500.1|12520.1|12500.1|12520.1|12500.1|0
1585127700000|2020-03-25 09:15:00|12601|12561|12532.2|12512.2|12601|12577.2|12507.2|12487.2|423
1585128000000|2020-03-25 09:20:00|12530.9|12510.9|12554.7|12534.7|12570.9|12550.9|12527.2|12507.2|104
1585128300000|2020-03-25 09:25:00|12549.7|12529.7|12573.5|12553.5|12573.5|12553.5|12538.5|12518.5|66
1585128600000|2020-03-25 09:30:00|12574.7|12554.7|12549.7|12529.7|12586|12566|12494.7|12474.7|194
1585128900000|2020-03-25 09:35:00|12548.5|12528.5|12508.5|12488.5|12548.5|12528.5|12508.5|12488.5|92
1585129200000|2020-03-25 09:40:00|12503.5|12483.5|12472.3|12452.3|12559.7|12539.7|12471.1|12451.1|523
1585129500000|2020-03-25 09:45:00|12471.1|12451.1|12456.1|12436.1|12471.1|12451.1|12439.9|12419.9|121
1585129800000|2020-03-25 09:50:00|12457.3|12437.3|12464.8|12444.8|12481.1|12461.1|12453.6|12433.6|29
1585130100000|2020-03-25 09:55:00|12467.3|12447.3|12497.1|12477.1|12504.7|12484.7|12457.2|12437.2|411
1585130400000|2020-03-25 10:00:00|12499.7|12479.7|12518.1|12498.1|12528.3|12508.3|12493.4|12473.4|248
1585130700000|2020-03-25 10:05:00|12520.7|12500.7|12483.3|12463.3|12529.6|12509.6|12463.3|12440.8|175
1585131000000|2020-03-25 10:10:00|12479.6|12459.6|12478.4|12458.4|12498.4|12478.4|12468.4|12448.4|55
1585131300000|2020-03-25 10:15:00|12472.2|12452.2|12474.7|12454.7|12479.7|12459.7|12466|12446|44
1585131600000|2020-03-25 10:20:00|12477.2|12457.2|12484.7|12464.7|12488.4|12468.4|12477.2|12457.2|18
1585131900000|2020-03-25 10:25:00|12483.5|12463.5|12454.7|12434.7|12483.5|12463.5|12454.7|12434.7|34
1585132200000|2020-03-25 10:30:00|12453.5|12433.5|12363.5|12343.5|12453.5|12433.5|12362.2|12342.2|201
1585132500000|2020-03-25 10:35:00|12362.2|12342.2|12304.7|12284.7|12365.9|12345.9|12301|12281|194
1585132800000|2020-03-25 10:40:00|12307.2|12287.2|12307.3|12287.3|12316|12296|12304.7|12284.7|103
1585133100000|2020-03-25 10:45:00|12306|12286|12302.3|12282.3|12342.3|12322.3|12286|12266|272
1585133400000|2020-03-25 10:50:00|12301|12281|12325.9|12305.9|12330.9|12310.9|12284.7|12264.7|287
1585133700000|2020-03-25 10:55:00|12327.2|12307.2|12297.1|12277.1|12333.4|12313.4|12297.1|12277.1|63
1585134000000|2020-03-25 11:00:00|12295.9|12275.9|12263.4|12243.4|12334.6|12314.6|12244.7|12224.7|208
1585134300000|2020-03-25 11:05:00|12264.6|12244.6|12248.5|12228.5|12277.2|12257.2|12239.7|12219.7|91
1585134600000|2020-03-25 11:10:00|12249.7|12229.7|12253.4|12233.4|12305.9|12285.9|12229.7|12209.7|256
1585134900000|2020-03-25 11:15:00|12254.7|12234.7|12279.6|12259.6|12300.9|12280.9|12249.7|12229.7|58
1585135200000|2020-03-25 11:20:00|12283.4|12263.4|12290.9|12270.9|12308.4|12288.4|12248.4|12228.4|117
1585135500000|2020-03-25 11:25:00|12283.6|12263.6|12317.2|12297.2|12317.2|12297.2|12272.2|12252.2|46
1585135800000|2020-03-25 11:30:00|12314.6|12294.6|12327|12307|12394.6|12374.6|12311|12274.7|347
1585136100000|2020-03-25 11:35:00|12329.5|12309.5|12342|12322|12342|12322|12302|12282|87
1585136400000|2020-03-25 11:40:00|12343.2|12323.2|12368.4|12348.4|12369.5|12349.5|12333.3|12312|170
1585136700000|2020-03-25 11:45:00|12379.4|12359.4|12418.4|12398.4|12438.3|12418.3|12379.4|12357.1|156
1585137000000|2020-03-25 11:50:00|12417.2|12397.2|12454.7|12434.7|12454.7|12434.7|12413.3|12393.3|83
1585137300000|2020-03-25 11:55:00|12453.5|12433.5|12422.2|12402.2|12453.5|12433.5|12419.7|12399.7|41
1585137600000|2020-03-25 12:00:00|12423.4|12403.4|12438.3|12418.3|12493.3|12472.1|12374.6|12354.6|276
1585137900000|2020-03-25 12:05:00|12434.6|12414.6|12340.8|12320.8|12434.6|12414.6|12335.9|12315.9|134
1585138200000|2020-03-25 12:10:00|12343.3|12323.3|12364.5|12344.5|12375.8|12353.3|12343.3|12323.3|57
1585138500000|2020-03-25 12:15:00|12368.2|12348.2|12463.3|12443.3|12463.3|12443.3|12352|12332|256
1585138800000|2020-03-25 12:20:00|12460.8|12440.8|12445.8|12425.8|12460.8|12440.8|12414.6|12394.6|113
1585139100000|2020-03-25 12:25:00|12442|12422|12443.3|12423.3|12455.8|12435.8|12432|12412|65
1585139400000|2020-03-25 12:30:00|12444.6|12424.6|12468.3|12448.3|12488.3|12468.3|12407.1|12384.5|288
1585139700000|2020-03-25 12:35:00|12469.6|12449.6|12523.2|12503.2|12533.2|12513.2|12469.6|12449.6|213
1585140000000|2020-03-25 12:40:00|12524.4|12504.4|12515.8|12495.8|12525.8|12505.8|12493.3|12473.3|127
1585140300000|2020-03-25 12:45:00|12513.3|12493.3|12505.7|12485.7|12525.7|12505.7|12489.4|12469.4|224
1585140600000|2020-03-25 12:50:00|12504.4|12484.4|12515.7|12495.7|12515.7|12495.7|12499.4|12479.4|63
1585140900000|2020-03-25 12:55:00|12516.9|12496.9|12544.4|12524.4|12545.7|12525.7|12502|12482|160
1585141200000|2020-03-25 13:00:00|12547|12527|12648.2|12628.2|12661.9|12641.9|12547|12527|356
1585141500000|2020-03-25 13:05:00|12645.6|12625.6|12644.3|12624.3|12649.3|12629.3|12623.2|12596.8|101
1585141800000|2020-03-25 13:10:00|12645.6|12625.6|12641.7|12621.7|12664.3|12644.3|12623.1|12591.8|168
1585142100000|2020-03-25 13:15:00|12656.7|12616.7|12635.6|12615.6|12659.3|12635.5|12630.6|12610.6|76
1585142400000|2020-03-25 13:20:00|12638|12618|12648.1|12628.1|12679.2|12659.2|12618.1|12595.7|188
1585142700000|2020-03-25 13:25:00|12650.5|12630.5|12560.5|12540.5|12656.8|12636.8|12559.3|12526.8|282
1585143000000|2020-03-25 13:30:00|12561.8|12541.8|12508|12488|12579.3|12559.3|12480.5|12460.5|370
1585143300000|2020-03-25 13:35:00|12505.6|12485.6|12325.6|12305.6|12505.6|12485.6|12325.6|12305.6|386
1585143600000|2020-03-25 13:40:00|12324.4|12304.4|12413.1|12393.1|12485.6|12465.6|12285.6|12265.6|593
1585143900000|2020-03-25 13:45:00|12420.7|12400.7|12510.5|12490.5|12511.8|12491.8|12408.2|12388.2|454
1585144200000|2020-03-25 13:50:00|12508|12488|12570.4|12550.4|12591.6|12571.6|12506.7|12486.7|457
1585144500000|2020-03-25 13:55:00|12569.1|12549.1|12564.2|12524.2|12585.4|12565.4|12556.6|12524.2|264
1585144800000|2020-03-25 14:00:00|12551.8|12531.8|12559.2|12539.2|12587.9|12567.9|12544.2|12515.4|152
1585145100000|2020-03-25 14:05:00|12558|12538|12529.3|12509.3|12570.6|12545.5|12501.8|12481.8|247
1585145400000|2020-03-25 14:10:00|12531.8|12511.8|12550.5|12530.5|12563|12543|12509.3|12489.3|214
1585145700000|2020-03-25 14:15:00|12549.2|12529.2|12569.2|12549.2|12579.2|12559.2|12536.7|12516.7|157
1585146000000|2020-03-25 14:20:00|12570.5|12550.5|12555.5|12535.5|12586.8|12561.7|12535.5|12515.5|131
1585146300000|2020-03-25 14:25:00|12556.7|12536.7|12583|12563|12584.3|12564.3|12555.4|12535.4|109
1585146600000|2020-03-25 14:30:00|12581.8|12561.8|12587.9|12567.9|12592.9|12572.9|12579.3|12559.3|117
1585146900000|2020-03-25 14:35:00|12589.2|12569.2|12577.9|12557.9|12603|12583|12577.9|12557.9|114
1585147200000|2020-03-25 14:40:00|12580.4|12560.4|12571.7|12551.7|12586.7|12566.7|12535.5|12510.5|195
1585147500000|2020-03-25 14:45:00|12572.9|12552.9|12545.4|12525.4|12572.9|12552.9|12515.4|12495.4|327
1585147800000|2020-03-25 14:50:00|12546.7|12526.7|12575.4|12555.4|12575.4|12555.4|12501.7|12481.7|305
1585148100000|2020-03-25 14:55:00|12576.6|12556.6|12581.6|12561.6|12592.9|12572.9|12575.4|12555.4|114
1585148400000|2020-03-25 15:00:00|12582.9|12562.9|12559.1|12539.1|12605.4|12585.4|12559.1|12539.1|168
1585148700000|2020-03-25 15:05:00|12560.4|12540.4|12581.6|12561.6|12595.6|12567.9|12560.4|12535.6|206
1585149000000|2020-03-25 15:10:00|12582.9|12562.9|12581.6|12561.6|12582.9|12562.9|12574.1|12554.1|110
1585149300000|2020-03-25 15:15:00|12584.1|12564.1|12600.5|12580.5|12600.5|12580.5|12580.4|12560.4|88
1585149600000|2020-03-25 15:20:00|12596.7|12576.7|12605.4|12585.4|12605.5|12585.5|12594.2|12574.2|156
1585149900000|2020-03-25 15:25:00|12606.7|12586.7|12535.5|12515.5|12620.3|12600.3|12534.2|12514.2|253
1585150200000|2020-03-25 15:30:00|12536.7|12516.7|12444.2|12424.2|12541.7|12521.7|12444.2|12424.2|337
1585150500000|2020-03-25 15:35:00|12442.9|12422.9|12549.1|12529.1|12551.7|12531.7|12439.2|12419.2|152
1585150800000|2020-03-25 15:40:00|12550.4|12530.4|12531.7|12511.7|12551.6|12531.6|12520.4|12500.4|146
1585151100000|2020-03-25 15:45:00|12534.2|12514.2|12556.7|12536.7|12560.4|12540.4|12514.2|12490.4|87
1585151400000|2020-03-25 15:50:00|12552.9|12532.9|12549.2|12529.2|12565.4|12545.4|12525.5|12505.5|141
1585151700000|2020-03-25 15:55:00|12550.5|12530.5|12562.9|12542.9|12562.9|12542.9|12545.5|12525.5|116
1585152000000|2020-03-25 16:00:00|12565.4|12545.4|12570.4|12550.4|12574.2|12554.2|12545.5|12525.5|116
1585152300000|2020-03-25 16:05:00|12571.7|12551.7|12611.6|12591.6|12612.8|12592.8|12571.7|12551.7|154
1585152600000|2020-03-25 16:10:00|12612.8|12592.8|12594.1|12574.1|12612.8|12592.8|12594.1|12574.1|98
1585152900000|2020-03-25 16:15:00|12592.9|12572.9|12596.6|12576.6|12632.7|12612.7|12587.9|12567.9|349
1585153200000|2020-03-25 16:20:00|12609|12569|12646.4|12626.4|12647.6|12627.6|12602.8|12569|305
1585153500000|2020-03-25 16:25:00|12647.6|12627.6|12645|12625|12648.9|12628.9|12636.4|12616.4|281
1585153800000|2020-03-25 16:30:00|12646.3|12626.3|12743.6|12723.6|12788.5|12768.5|12646.3|12626.3|532
1585154100000|2020-03-25 16:35:00|12748.5|12728.5|12792|12772|12792|12772|12732.3|12712.3|389
1585154400000|2020-03-25 16:40:00|12795.7|12775.7|12814.3|12794.3|12823.2|12802.9|12777.2|12743.5|735
1585154700000|2020-03-25 16:45:00|12815.5|12795.5|12783.4|12763.4|12815.5|12795.5|12744.5|12719.4|349
1585155000000|2020-03-25 16:50:00|12784.6|12764.6|12827.1|12807.1|12827.1|12807.1|12784.6|12762.1|107
1585155300000|2020-03-25 16:55:00|12828.4|12808.4|12870.6|12850.6|12878.2|12858.2|12822.1|12802.1|273
1585155600000|2020-03-25 17:00:00|12869.4|12849.4|12828.5|12808.5|12873.2|12853.2|12816|12796|154
1585155900000|2020-03-25 17:05:00|12839.8|12799.8|12858.4|12838.4|12858.4|12838.4|12834.6|12799.8|200
1585156200000|2020-03-25 17:10:00|12862.1|12842.1|12893.3|12873.3|12898.2|12878.2|12862.1|12842.1|268
1585156500000|2020-03-25 17:15:00|12895.8|12875.8|12922.1|12902.1|12922.1|12902.1|12888.3|12868.3|410
1585156800000|2020-03-25 17:20:00|12923.3|12903.3|12951.3|12931.3|12974.5|12954.5|12920.8|12900.8|982
1585157100000|2020-03-25 17:25:00|12946.3|12926.3|12898.9|12878.9|12946.4|12926.4|12875.2|12855.2|598
1585214100000|2020-03-26 09:15:00|12824.1|12804.1|12830|12810|12856.5|12831.7|12796.7|12776.7|318
1585214400000|2020-03-26 09:20:00|12828.7|12808.7|12830|12810|12848.6|12828.6|12828.7|12808.7|145
1585214700000|2020-03-26 09:25:00|12831.2|12811.2|12830.6|12810.6|12831.2|12811.2|12813.5|12793.5|184
1585215000000|2020-03-26 09:30:00|12829.3|12809.3|12771.7|12751.7|12829.3|12809.3|12769.2|12749.2|83
1585215300000|2020-03-26 09:35:00|12775.5|12755.5|12771.8|12751.8|12788|12768|12766.9|12746.9|25
1585215600000|2020-03-26 09:40:00|12770.5|12750.5|12799.3|12779.3|12799.3|12779.3|12768.1|12748.1|31
1585215900000|2020-03-26 09:45:00|12800.6|12780.6|12834.3|12814.3|12834.4|12814.4|12800.6|12780.6|24
1585216200000|2020-03-26 09:50:00|12833.1|12813.1|12785.2|12765.2|12836.9|12816.9|12781.4|12761.4|200
1585216500000|2020-03-26 09:55:00|12784|12764|12756.5|12736.5|12789|12769|12755.2|12735.2|54
1585216800000|2020-03-26 10:00:00|12760.1|12740.1|12776.4|12756.4|12776.4|12756.4|12760.1|12740.1|19
1585217100000|2020-03-26 10:05:00|12777.6|12757.6|12771.4|12751.4|12781.4|12761.4|12771.4|12751.4|46
1585217400000|2020-03-26 10:10:00|12770.2|12750.2|12766.5|12746.5|12772.8|12752.8|12764|12744|70
1585217700000|2020-03-26 10:15:00|12775.2|12755.2|12801.4|12781.4|12801.4|12781.4|12775.2|12755.2|46
1585218000000|2020-03-26 10:20:00|12806.4|12786.4|12894.6|12874.6|12895.8|12875.8|12802.3|12782.3|437
1585218300000|2020-03-26 10:25:00|12895.9|12875.9|12897.2|12877.2|12900.9|12880.9|12885.9|12865.9|87
1585218600000|2020-03-26 10:30:00|12898.5|12878.5|12893.5|12873.5|12900.9|12880.9|12893.5|12873.5|24
1585218900000|2020-03-26 10:35:00|12877.2|12857.2|12852.3|12832.3|12892.2|12872.2|12832.3|12812.3|117
1585219200000|2020-03-26 10:40:00|12851.1|12831.1|12848.5|12828.5|12885.8|12865.8|12848.5|12828.5|72
1585219500000|2020-03-26 10:45:00|12843.2|12823.2|12841|12821|12844.6|12824.6|12837.1|12817.1|46
1585219800000|2020-03-26 10:50:00|12839.6|12819.6|12830.9|12810.9|12848.4|12828.4|12830.9|12810.9|21
1585220100000|2020-03-26 10:55:00|12828.4|12808.4|12847|12827|12847|12827|12827.3|12807.3|16
1585220400000|2020-03-26 11:00:00|12852.1|12832.1|12844.7|12824.7|12864.7|12844.7|12843.4|12823.4|80
1585220700000|2020-03-26 11:05:00|12849.5|12829.5|12930.8|12910.8|12930.8|12910.8|12849.5|12829.5|140
1585221000000|2020-03-26 11:10:00|12932|12912|12915.8|12895.8|12938|12918|12915.8|12895.8|113
1585221300000|2020-03-26 11:15:00|12910.8|12890.8|12885.9|12865.9|12919.5|12899.5|12868.4|12848.4|85
1585221600000|2020-03-26 11:20:00|12888.4|12868.4|12852.7|12832.7|12888.4|12868.4|12852.7|12832.7|46
1585221900000|2020-03-26 11:25:00|12848.8|12828.8|12792.8|12772.8|12848.8|12828.8|12784|12764|112
1585222200000|2020-03-26 11:30:00|12794.1|12774.1|12776.7|12736.7|12826.5|12791.5|12772|12720.6|143
1585222500000|2020-03-26 11:35:00|12777.9|12737.9|12737.5|12697.5|12819.5|12787.1|12728.2|12692.4|176
1585222800000|2020-03-26 11:40:00|12736.3|12696.3|12748.7|12708.7|12758.7|12714.9|12671.3|12642.2|150
1585223100000|2020-03-26 11:45:00|12751.3|12711.3|12717.4|12697.4|12751.3|12716.4|12706.2|12686.2|53
1585223400000|2020-03-26 11:50:00|12721|12701|12737.3|12717.3|12781|12747.2|12721|12698.3|110
1585223700000|2020-03-26 11:55:00|12749.7|12709.7|12696.2|12676.2|12751|12717.3|12696.2|12676.2|28
1585224000000|2020-03-26 12:00:00|12700|12680|12700.5|12660.5|12713.7|12683.3|12618.3|12576|142
1585224300000|2020-03-26 12:05:00|12678.3|12658.3|12745.8|12685.8|12745.8|12699.6|12654.3|12634.3|71
1585224600000|2020-03-26 12:10:00|12749.7|12689.7|12699.8|12679.8|12788.5|12750.9|12699.8|12679.8|122
1585224900000|2020-03-26 12:15:00|12701.1|12681.1|12685.3|12665.3|12716.3|12696.3|12650.2|12628.9|123
1585225200000|2020-03-26 12:20:00|12684|12664|12656.4|12636.4|12725.1|12702.7|12656.4|12636.4|90
1585225500000|2020-03-26 12:25:00|12657.7|12637.7|12700.2|12680.2|12721.5|12687.7|12656.5|12636.5|106
1585225800000|2020-03-26 12:30:00|12704|12684|12722.2|12702.2|12723.9|12703.9|12691.5|12670.4|122
1585226100000|2020-03-26 12:35:00|12723.5|12703.5|12751.1|12731.1|12751.1|12731.1|12723.5|12703.5|68
1585226400000|2020-03-26 12:40:00|12749.9|12729.9|12778.5|12758.5|12799.8|12779.8|12748.6|12728.6|121
1585226700000|2020-03-26 12:45:00|12760|12740|12742.2|12722.2|12760|12740|12739.7|12719.7|53
1585227000000|2020-03-26 12:50:00|12743.3|12723.3|12782|12762|12794.5|12774.5|12743.3|12723.3|64
1585227300000|2020-03-26 12:55:00|12780.8|12760.8|12794.5|12774.5|12794.5|12774.5|12773.3|12753.3|62
1585227600000|2020-03-26 13:00:00|12795.8|12775.8|12839.5|12819.5|12841.9|12821.9|12795.8|12775.8|162
1585227900000|2020-03-26 13:05:00|12840.8|12820.8|12833|12813|12843.2|12823.2|12810.7|12786.7|163
1585228200000|2020-03-26 13:10:00|12839.4|12819.4|12843|12823|12856.9|12836.9|12826.9|12806.9|74
1585228500000|2020-03-26 13:15:00|12841.7|12821.7|12839.2|12819.2|12854.2|12834.2|12835.5|12815.5|138
1585228800000|2020-03-26 13:20:00|12840.5|12820.5|12782.1|12762.1|12840.5|12820.5|12778.3|12758.3|116
1585229100000|2020-03-26 13:25:00|12780.9|12760.9|12793.4|12773.4|12798.4|12778.4|12747.1|12727.1|117
1585229400000|2020-03-26 13:30:00|12795.8|12775.8|12821|12801|12826.2|12806.2|12791|12771|61
1585229700000|2020-03-26 13:35:00|12818.7|12798.7|12841.2|12801.2|12848.5|12828.5|12806.2|12786.2|74
1585230000000|2020-03-26 13:40:00|12832.2|12812.2|12824.6|12804.6|12847.2|12827.2|12823.4|12803.4|200
1585230300000|2020-03-26 13:45:00|12825.8|12805.8|12805.9|12785.9|12825.9|12805.8|12778.5|12758.5|148
1585230600000|2020-03-26 13:50:00|12808.4|12788.4|12839.4|12819.4|12841.8|12821.8|12808.4|12788.4|87
1585230900000|2020-03-26 13:55:00|12840.6|12820.6|12889.3|12869.3|12889.3|12869.3|12840.6|12820.6|192
1585231200000|2020-03-26 14:00:00|12890.5|12870.5|12846.8|12826.8|12901.8|12881.8|12846.8|12826.8|257
1585231500000|2020-03-26 14:05:00|12848|12828|12902.4|12882.4|12917.4|12897.4|12848|12828|179
1585231800000|2020-03-26 14:10:00|12903.6|12883.6|12877.4|12857.4|12907.3|12887.3|12877.4|12857.4|128
1585232100000|2020-03-26 14:15:00|12876.1|12856.1|12857.5|12837.5|12877.3|12857.3|12836.5|12816.5|226
1585232400000|2020-03-26 14:20:00|12858.7|12838.7|12864.9|12844.9|12886|12866|12852.4|12832.4|99
1585232700000|2020-03-26 14:25:00|12867.4|12847.4|12907|12887|12907|12887|12853.9|12833.9|113
1585233000000|2020-03-26 14:30:00|12905.8|12885.8|12879.6|12859.6|12905.8|12885.8|12868.4|12848.4|114
1585233300000|2020-03-26 14:35:00|12880.8|12860.8|12832.4|12812.4|12882.1|12862.1|12817.5|12797.5|200
1585233600000|2020-03-26 14:40:00|12833.7|12813.7|12844.9|12824.9|12844.9|12824.9|12817.5|12797.5|97
1585233900000|2020-03-26 14:45:00|12846.2|12826.2|12894.9|12874.9|12894.9|12874.9|12846.2|12826.2|119
1585234200000|2020-03-26 14:50:00|12897.2|12877.2|12888.8|12868.8|12908.5|12888.5|12883.5|12863.5|100
1585234500000|2020-03-26 14:55:00|12887.5|12867.5|12877.5|12857.5|12892.5|12872.5|12867.6|12847.6|122
1585234800000|2020-03-26 15:00:00|12877.3|12857.3|12907.3|12887.3|12910.9|12890.9|12877.3|12857.3|81
1585235100000|2020-03-26 15:05:00|12908.5|12888.5|12918.4|12898.4|12922.1|12902.1|12897.3|12877.3|122
1585235400000|2020-03-26 15:10:00|12919.7|12899.7|12924.7|12904.7|12928.5|12908.5|12906.1|12886.1|229
1585235700000|2020-03-26 15:15:00|12923.4|12903.4|12951.6|12931.6|12967.8|12947.8|12919.5|12899.5|280
1585236000000|2020-03-26 15:20:00|12950.4|12930.4|12901.5|12881.5|12950.4|12930.4|12896.5|12871.5|248
1585236300000|2020-03-26 15:25:00|12902.7|12882.7|12920.1|12900.1|12920.1|12900.1|12900.1|12880.1|152
1585236600000|2020-03-26 15:30:00|12922.6|12902.6|12873.7|12853.7|12932.5|12912.5|12828.7|12801.2|258
1585236900000|2020-03-26 15:35:00|12872.5|12852.5|12890|12870|12903.8|12883.8|12871.3|12851.3|155
1585237200000|2020-03-26 15:40:00|12887.5|12867.5|12852.9|12832.9|12887.5|12867.5|12829.2|12809.2|151
1585237500000|2020-03-26 15:45:00|12850.2|12830.2|12832.9|12812.9|12850.2|12830.2|12822|12802|154
1585237800000|2020-03-26 15:50:00|12831.7|12811.7|12861.6|12841.6|12866.6|12846.6|12823.2|12803.2|145
1585238100000|2020-03-26 15:55:00|12862.9|12842.9|12856.3|12836.3|12865.2|12845.2|12848.8|12828.8|160
1585238400000|2020-03-26 16:00:00|12855.1|12835.1|12854|12834|12862.7|12842.7|12845.4|12825.4|169
1585238700000|2020-03-26 16:05:00|12856.7|12836.7|12863.1|12843.1|12866.7|12846.7|12855.3|12835.3|68
1585239000000|2020-03-26 16:10:00|12861.8|12841.8|12795|12775|12861.8|12841.8|12777.5|12757.5|255
1585239300000|2020-03-26 16:15:00|12796.3|12776.3|12807.4|12787.4|12818.7|12798.7|12789.7|12769.7|96
1585239600000|2020-03-26 16:20:00|12808.7|12788.7|12840.7|12820.7|12843.2|12823.2|12802.6|12782.6|229
1585239900000|2020-03-26 16:25:00|12838.3|12818.3|12819.4|12799.4|12838.3|12818.3|12809.4|12789.4|111
1585240200000|2020-03-26 16:30:00|12818|12798|12812.2|12792.2|12838.3|12814.5|12807.2|12787.2|107
1585240500000|2020-03-26 16:35:00|12813.5|12793.5|12746|12726|12813.5|12793.5|12738.5|12718.5|178
1585240800000|2020-03-26 16:40:00|12747.3|12727.3|12761.1|12741.1|12762.1|12742.1|12734.8|12714.8|111
1585241100000|2020-03-26 16:45:00|12758.6|12738.6|12678.7|12658.7|12763.6|12739.8|12670.4|12650.4|298
1585241400000|2020-03-26 16:50:00|12677.7|12657.7|12645.2|12625.2|12683.9|12657.7|12644|12617.6|174
1585241700000|2020-03-26 16:55:00|12646.5|12626.5|12660.5|12640.5|12664.2|12644.2|12634|12614|176
1585242000000|2020-03-26 17:00:00|12659.2|12639.2|12669.2|12649.2|12669.2|12649.2|12640.6|12620.6|374
1585242300000|2020-03-26 17:05:00|12674.2|12654.2|12670.3|12650.3|12680.2|12660.2|12658.9|12638.9|109
1585242600000|2020-03-26 17:10:00|12666.8|12646.8|12458.8|12438.8|12669.2|12649.2|12447.5|12427.5|573
1585242900000|2020-03-26 17:15:00|12453.8|12433.8|12539.6|12519.6|12540.9|12520.9|12410.5|12390.5|761
1585243200000|2020-03-26 17:20:00|12538.4|12518.4|12430.9|12410.9|12563.3|12543.3|12412.1|12392.1|1098
1585243500000|2020-03-26 17:25:00|12435.6|12415.6|12431.5|12411.5|12459.7|12439.7|12413.3|12393.3|729
1585300500000|2020-03-27 09:15:00|12262.7|12242.7|12248.1|12228.1|12333.1|12313.1|12210.2|12173.9|530
1585300800000|2020-03-27 09:20:00|12250.6|12230.6|12274.6|12254.6|12274.6|12254.6|12222.3|12202.3|247
1585301100000|2020-03-27 09:25:00|12278.5|12258.5|12268.7|12248.7|12309.6|12289.6|12235.4|12215.4|177
1585301400000|2020-03-27 09:30:00|12265.2|12245.2|12045.1|12025.1|12265.2|12245.2|12043.7|12023.7|290
1585301700000|2020-03-27 09:35:00|12043.7|12023.7|12059.5|12039.5|12066.8|12046.8|12007.4|11987.4|222
1585302000000|2020-03-27 09:40:00|12063.3|12043.3|12127.5|12107.5|12128.2|12108.2|12062.2|12042.2|169
1585302300000|2020-03-27 09:45:00|12126.4|12106.4|12193.7|12173.7|12193.7|12173.7|12126.4|12106.4|73
1585302600000|2020-03-27 09:50:00|12194.8|12174.8|12231|12211|12252.3|12232.3|12193.5|12173.5|69
1585302900000|2020-03-27 09:55:00|12232.3|12212.3|12184.6|12164.6|12232.3|12212.3|12177.1|12157.1|36
1585303200000|2020-03-27 10:00:00|12186|12166|12173.2|12153.2|12212.1|12192.1|12173.2|12153.2|35
1585303500000|2020-03-27 10:05:00|12180.7|12140.7|12162.1|12142.1|12180.7|12154.4|12162.1|12140.7|28
1585303800000|2020-03-27 10:10:00|12165.9|12145.9|12134.4|12114.4|12165.9|12145.9|12131.9|12111.9|52
1585304100000|2020-03-27 10:15:00|12135.7|12115.7|12091.6|12071.6|12139.4|12119.4|12072.9|12052.9|118
1585304400000|2020-03-27 10:20:00|12090.2|12070.2|12123.2|12103.2|12131.2|12111.2|12089.6|12069.2|91
1585304700000|2020-03-27 10:25:00|12119.6|12099.6|12130.7|12110.7|12142.1|12122.1|12119.6|12099.6|41
1585305000000|2020-03-27 10:30:00|12128.2|12108.2|12078.4|12058.4|12136.9|12116.9|12075.7|12046.2|69
1585305300000|2020-03-27 10:35:00|12077.3|12057.3|12090.7|12050.7|12102.1|12073.2|12075.9|12047.1|22
1585305600000|2020-03-27 10:40:00|12089.4|12049.4|12062.7|12042.7|12093.4|12059.8|12048.7|12028.7|46
1585305900000|2020-03-27 10:45:00|12063.9|12043.9|12076.2|12056.2|12090|12070|12063.9|12042.5|27
1585306200000|2020-03-27 10:50:00|12077.5|12057.5|12060.2|12040.2|12077.7|12057.7|12045.4|12025.4|41
1585306500000|2020-03-27 10:55:00|12061.6|12041.6|12056.6|12036.6|12085.2|12055.2|12056.6|12036.6|42
1585306800000|2020-03-27 11:00:00|12055.4|12035.4|12043.1|12023.1|12064.5|12044.5|12043.1|12014.3|31
1585307100000|2020-03-27 11:05:00|12040.6|12020.6|12043.1|12023.1|12057|12030.6|12039.5|12015.6|24
1585307400000|2020-03-27 11:10:00|12042|12022|12045.6|12025.6|12054.7|12027|12013.1|11993.1|182
1585307700000|2020-03-27 11:15:00|12044.5|12024.5|12036.4|12016.4|12044.5|12024.5|12016.4|11996.4|62
1585308000000|2020-03-27 11:20:00|12038.9|12018.9|12040.4|12020.4|12041.6|12021.6|12036.4|12016.4|22
1585308300000|2020-03-27 11:25:00|12037.9|12017.9|12036.6|12016.6|12042.9|12019.3|12032.7|12001.6|38
1585308600000|2020-03-27 11:30:00|12039.3|12019.3|12053.7|12033.7|12053.7|12033.7|12027.7|12004.1|77
1585308900000|2020-03-27 11:35:00|12052.5|12032.5|12142.5|12122.5|12160.2|12129.1|12022.5|12002.5|238
1585309200000|2020-03-27 11:40:00|12141.4|12121.4|12149.1|12129.1|12156.8|12136.8|12136.4|12108.9|21
1585309500000|2020-03-27 11:45:00|12151.6|12131.6|12090.2|12070.2|12157|12137|12087.9|12065.2|128
1585309800000|2020-03-27 11:50:00|12087.9|12067.9|12108.9|12088.9|12113.9|12093.9|12077.7|12057.7|50
1585310100000|2020-03-27 11:55:00|12110.2|12090.2|12014.3|11974.3|12120.2|12092.5|11998.3|11974.3|111
1585310400000|2020-03-27 12:00:00|12015.6|11975.6|12151.8|12131.8|12155.4|12135.4|12007.7|11974.3|289
1585310700000|2020-03-27 12:05:00|12152.9|12132.9|12163.9|12143.9|12184.1|12164.1|12117|12097|167
1585311000000|2020-03-27 12:10:00|12167.9|12147.9|12133.6|12113.6|12181.4|12157.7|12132.5|12112.5|148
1585311300000|2020-03-27 12:15:00|12131.4|12111.4|12135.2|12115.2|12170|12150|12113.6|12078.9|148
1585311600000|2020-03-27 12:20:00|12136.6|12116.6|12141.6|12101.6|12141.6|12120|12110.4|12085.2|77
1585311900000|2020-03-27 12:25:00|12129.1|12109.1|12106.8|12086.8|12135.4|12109.1|12079.5|12052.9|75
1585312200000|2020-03-27 12:30:00|12117.9|12077.9|12096.3|12076.3|12120.6|12098.1|12075.1|12055.1|289
1585312500000|2020-03-27 12:35:00|12097.4|12077.4|12106.1|12086.1|12107.4|12087.4|12087.4|12067.4|54
1585312800000|2020-03-27 12:40:00|12108.8|12088.8|12110.9|12090.9|12131.1|12106.3|12108.8|12078.1|77
1585313100000|2020-03-27 12:45:00|12109.7|12089.7|12099.6|12079.6|12114.3|12089.7|12070.9|12050.9|240
1585313400000|2020-03-27 12:50:00|12097.1|12077.1|12104.6|12084.6|12111.9|12091.9|12094.6|12064.6|67
1585313700000|2020-03-27 12:55:00|12103.3|12083.3|12092.1|12072.1|12121.9|12090.8|12092.1|12064.2|95
1585314000000|2020-03-27 13:00:00|12090.8|12070.8|11957.5|11937.5|12090.8|12070.8|11948.2|11923.2|709
1585314300000|2020-03-27 13:05:00|11952.1|11932.1|11923.1|11903.1|11976.9|11956.9|11923.1|11903.1|251
1585314600000|2020-03-27 13:10:00|11924.2|11904.2|11931.9|11891.9|11959.2|11922.1|11909.4|11889.4|197
1585314900000|2020-03-27 13:15:00|11928.3|11888.3|11885.1|11865.1|11936.9|11905.8|11881.7|11858.2|205
1585315200000|2020-03-27 13:20:00|11883.9|11863.9|11953.7|11933.7|11953.7|11933.7|11870.1|11850.1|300
1585315500000|2020-03-27 13:25:00|11956.2|11936.2|11931.2|11911.2|11983.3|11954.4|11928.7|11902.4|160
1585315800000|2020-03-27 13:30:00|11929.9|11909.9|11927.6|11907.6|11963.5|11943.5|11916|11896|181
1585316100000|2020-03-27 13:35:00|11936.5|11896.5|11947.6|11927.6|11947.6|11927.6|11909.9|11889.9|113
1585316400000|2020-03-27 13:40:00|11946.5|11926.5|11963.7|11943.7|11970.1|11950.1|11928.7|11908.7|90
1585316700000|2020-03-27 13:45:00|11962.6|11942.6|11929.6|11909.6|11964.9|11944.9|11911.5|11891.5|218
1585317000000|2020-03-27 13:50:00|11926.9|11906.9|11866.9|11846.9|11926.9|11906.9|11866.9|11846.9|206
1585317300000|2020-03-27 13:55:00|11865.8|11845.8|11908.8|11888.8|11908.8|11888.8|11849|11823.7|305
1585317600000|2020-03-27 14:00:00|11911.5|11891.5|11866.7|11846.7|11931.5|11911.5|11860.3|11840.3|172
1585317900000|2020-03-27 14:05:00|11867.8|11847.8|11835.6|11815.6|11871.7|11851.7|11828.1|11800.6|170
1585318200000|2020-03-27 14:10:00|11836.7|11816.7|11830.3|11810.3|11856.9|11831.7|11826.5|11806.5|136
1585318500000|2020-03-27 14:15:00|11827.8|11807.8|11774|11754|11827.8|11807.8|11708.1|11688.1|554
1585318800000|2020-03-27 14:20:00|11775.1|11755.1|11790.1|11770.1|11803.8|11781.5|11750.3|11730.3|109
1585319100000|2020-03-27 14:25:00|11786.3|11766.3|11749.4|11729.4|11786.3|11766.3|11731.9|11711.9|259
1585319400000|2020-03-27 14:30:00|11750.6|11730.6|11765.8|11745.8|11765.8|11745.8|11740.8|11720.4|89
1585319700000|2020-03-27 14:35:00|11784.7|11744.7|11789.2|11769.2|11817.9|11795.6|11771.7|11744.7|122
1585320000000|2020-03-27 14:40:00|11786.7|11766.7|11801.5|11781.5|11814|11794|11773.1|11753.1|119
1585320300000|2020-03-27 14:45:00|11800.4|11780.4|11812.4|11792.4|11849.5|11829.5|11785.1|11765.1|196
1585320600000|2020-03-27 14:50:00|11811.3|11791.3|11791.3|11771.3|11811.3|11791.3|11754|11727.9|147
1585320900000|2020-03-27 14:55:00|11789|11769|11763.1|11743.1|11790.1|11770.1|11756.5|11736.5|143
1585321200000|2020-03-27 15:00:00|11764.2|11744.2|11749.2|11729.2|11787|11762.9|11749.2|11729.2|121
1585321500000|2020-03-27 15:05:00|11748.1|11728.1|11790.4|11770.4|11791.5|11771.5|11744.2|11724.2|122
1585321800000|2020-03-27 15:10:00|11792.7|11772.7|11761.3|11741.3|11792.7|11772.7|11754.9|11734.9|52
1585322100000|2020-03-27 15:15:00|11763.8|11743.8|11779|11759|11787.7|11767.7|11748.8|11728.8|100
1585322400000|2020-03-27 15:20:00|11780.2|11760.2|11757.2|11737.2|11782.7|11762.7|11737.7|11717.7|74
1585322700000|2020-03-27 15:25:00|11758.4|11738.4|11790.6|11770.6|11800.4|11780.4|11758.4|11738.4|148
1585323000000|2020-03-27 15:30:00|11789.5|11769.5|11796.8|11776.8|11796.8|11776.8|11775.6|11755.6|104
1585323300000|2020-03-27 15:35:00|11794.5|11774.5|11764.5|11744.5|11794.5|11774.5|11764.5|11742.9|113
1585323600000|2020-03-27 15:40:00|11763.4|11743.4|11738.6|11718.6|11763.4|11743.4|11722.7|11702.7|214
1585323900000|2020-03-27 15:45:00|11738.8|11718.8|11740|11720|11762.2|11742.2|11721.3|11701.3|148
1585324200000|2020-03-27 15:50:00|11738.8|11718.8|11717.5|11697.5|11738.8|11718.8|11717.5|11697.5|71
1585324500000|2020-03-27 15:55:00|11715.2|11695.2|11749.1|11729.1|11750.4|11730.4|11701.6|11681.6|290
1585324800000|2020-03-27 16:00:00|11747.9|11727.9|11734.1|11714.1|11747.9|11727.9|11722.9|11702.9|103
1585325100000|2020-03-27 16:05:00|11732.9|11712.9|11788.8|11768.8|11792.7|11772.7|11732.9|11712.9|165
1585325400000|2020-03-27 16:10:00|11787.7|11767.7|11777.7|11757.7|11787.7|11767.7|11755.4|11735.4|88
1585325700000|2020-03-27 16:15:00|11778.8|11758.8|11767.5|11747.5|11778.8|11758.8|11755|11735|85
1585326000000|2020-03-27 16:20:00|11768.6|11748.6|11804.1|11784.1|11804.1|11784.1|11768.6|11748.6|331
1585326300000|2020-03-27 16:25:00|11801.8|11781.8|11807.7|11787.7|11816.6|11796.6|11791.8|11771.8|162
1585326600000|2020-03-27 16:30:00|11805.4|11785.4|11830.7|11790.7|11830.7|11793.2|11804.3|11784.3|141
1585326900000|2020-03-27 16:35:00|11827.9|11807.9|11806.8|11786.8|11830.4|11810.4|11806.8|11786.8|95
1585327200000|2020-03-27 16:40:00|11809.3|11789.3|11788.2|11768.2|11809.3|11789.3|11787|11767|76
1585327500000|2020-03-27 16:45:00|11785.9|11765.9|11810.7|11790.7|11813.2|11793.2|11778.4|11758.4|198
1585327800000|2020-03-27 16:50:00|11807|11787|11820.7|11800.7|11825.7|11805.7|11807|11787|97
1585328100000|2020-03-27 16:55:00|11821.8|11801.8|11788.2|11768.2|11821.8|11801.8|11788|11768|104
1585328400000|2020-03-27 17:00:00|11786.8|11766.8|11743.2|11723.2|11789.1|11769.1|11723.2|11703.2|184
1585328700000|2020-03-27 17:05:00|11744.3|11724.3|11724.3|11704.3|11758|11738|11723.2|11703.2|123
1585329000000|2020-03-27 17:10:00|11726.8|11706.8|11725.7|11705.7|11728.2|11708.2|11716.8|11696.8|72
1585329300000|2020-03-27 17:15:00|11726.8|11706.8|11704.6|11684.6|11726.8|11706.8|11703.2|11683.2|214
1585329600000|2020-03-27 17:20:00|11705.7|11685.7|11626.4|11606.4|11710.9|11690.9|11626.4|11606.4|1448
1585329900000|2020-03-27 17:25:00|11627.5|11607.5|11670.7|11630.7|11697.1|11670.7|11627.5|11607.5|484
1585559700000|2020-03-30 09:15:00|11798.4|11778.4|11853.5|11833.5|11853.5|11833.5|11756.9|11736.9|188
1585560000000|2020-03-30 09:20:00|11854.5|11834.5|11878.5|11838.5|11903|11883|11851|11831|68
1585560300000|2020-03-30 09:25:00|11880|11840|11801.4|11761.4|11880|11844.5|11793.9|11761.4|70
1585560600000|2020-03-30 09:30:00|11796.6|11776.6|11851|11831|11859|11839|11796.6|11775|33
1585560900000|2020-03-30 09:35:00|11860|11820|11826|11806|11860|11820|11809|11789|26
1585561200000|2020-03-30 09:40:00|11828.1|11808.1|11861|11841|11876.9|11842|11828.1|11802|23
1585561500000|2020-03-30 09:45:00|11857.5|11837.5|11885.6|11845.6|11885.6|11845.6|11857.5|11832.6|22
1585561800000|2020-03-30 09:50:00|11888.1|11848.1|11959.5|11939.5|11972.6|11940.1|11881.6|11848.1|88
1585562100000|2020-03-30 09:55:00|11956.6|11936.6|11892|11872|11956.6|11936.6|11890.6|11864.5|43
1585562400000|2020-03-30 10:00:00|11889.1|11869.1|11896|11876|11898.5|11878.5|11872.9|11852.9|22
1585562700000|2020-03-30 10:05:00|11884.5|11864.5|11892.6|11852.6|11900.1|11864.5|11877|11830.6|27
1585563000000|2020-03-30 10:10:00|11883.6|11863.6|11921.1|11861.1|11921.1|11875.1|11883.6|11854.7|55
1585563300000|2020-03-30 10:15:00|11922.6|11862.6|11924.1|11904.1|11934.1|11914.1|11922.6|11862.6|59
1585563600000|2020-03-30 10:20:00|11922.6|11902.6|11860.6|11840.6|11923.6|11903.6|11859.6|11839.6|40
1585563900000|2020-03-30 10:25:00|11862.1|11842.1|11871|11851|11871|11851|11862.1|11842.1|2
1585564200000|2020-03-30 10:30:00|11872.1|11852.1|11878.1|11858.1|11878.1|11858.1|11872.1|11852.1|2
1585564500000|2020-03-30 10:35:00|11875.1|11855.1|11872.1|11852.1|11880.6|11860.6|11871|11851|14
1585564800000|2020-03-30 10:40:00|11869.6|11849.6|11858.1|11838.1|11880.6|11856.6|11858.1|11838.1|15
1585565100000|2020-03-30 10:45:00|11864.1|11824.1|11850|11830|11864.1|11831|11817.5|11797.5|76
1585565400000|2020-03-30 10:50:00|11851|11831|11851.5|11831.5|11873.5|11846|11837.5|11817.5|18
1585565700000|2020-03-30 10:55:00|11850|11830|11879.1|11859.1|11882.1|11862.1|11850|11830|47
1585566000000|2020-03-30 11:00:00|11880.6|11860.6|11934.2|11914.2|11941.2|11915.7|11879.1|11859.1|63
1585566300000|2020-03-30 11:05:00|11935.2|11915.2|11932.6|11912.6|11938.2|11918.2|11923.7|11903.7|59
1585566600000|2020-03-30 11:10:00|11931.6|11911.6|11920.7|11900.7|11931.6|11911.6|11920.7|11900.7|67
1585566900000|2020-03-30 11:15:00|11919.7|11899.7|11870.6|11850.6|11928.2|11908.2|11870.6|11850.6|55
1585567200000|2020-03-30 11:20:00|11863.1|11843.1|11892.5|11852.5|11892.5|11857.5|11858.1|11838.1|121
1585567500000|2020-03-30 11:25:00|11890|11850|11886.2|11866.2|11894.1|11866.2|11868.1|11839.1|6
1585567800000|2020-03-30 11:30:00|11889.1|11869.1|11895.6|11855.6|11895.6|11869.1|11877.7|11855.6|24
1585568100000|2020-03-30 11:35:00|11894.1|11854.1|11874.1|11854.1|11895.6|11864.6|11874.1|11852.1|15
1585568400000|2020-03-30 11:40:00|11869.1|11849.1|11859.1|11819.1|11869.1|11849.1|11832.1|11812.1|32
1585568700000|2020-03-30 11:45:00|11850.2|11830.2|11857.1|11837.1|11877.1|11841.1|11845.6|11817.7|19
1585569000000|2020-03-30 11:50:00|11855.6|11835.6|11864.6|11844.6|11885.6|11865.6|11854.6|11834.6|21
1585569300000|2020-03-30 11:55:00|11862.1|11842.1|11858.1|11838.1|11877.1|11852.1|11854.1|11834.1|36
1585569600000|2020-03-30 12:00:00|11859.6|11839.6|11927.6|11907.6|11950.6|11930.6|11859.6|11825.6|160
1585569900000|2020-03-30 12:05:00|11926.1|11906.1|12002.7|11982.7|12003.7|11983.7|11926.1|11906.1|167
1585570200000|2020-03-30 12:10:00|12003.7|11983.7|12064.4|12044.4|12064.4|12044.4|11997.7|11977.7|406
1585570500000|2020-03-30 12:15:00|12069.8|12049.8|12084.3|12064.3|12094.8|12074.8|12060.3|12040.3|148
1585570800000|2020-03-30 12:20:00|12085.7|12065.7|12060.3|12040.3|12107.8|12087.8|12060.3|12040.3|144
1585571100000|2020-03-30 12:25:00|12058.8|12038.8|12040.7|12020.7|12074.3|12054.3|12040.7|12020.3|129
1585571400000|2020-03-30 12:30:00|12039.3|12019.3|11988.2|11968.2|12055.7|12035.7|11987.2|11955.3|152
1585571700000|2020-03-30 12:35:00|11985.7|11965.7|11887.2|11867.2|11985.7|11965.7|11882.7|11852.7|225
1585572000000|2020-03-30 12:40:00|11890.2|11870.2|11891.2|11871.2|11934.2|11906.2|11890.2|11870.2|71
1585572300000|2020-03-30 12:45:00|11894.2|11874.2|11839.2|11819.2|11894.2|11874.2|11835.1|11813.6|137
1585572600000|2020-03-30 12:50:00|11840.7|11820.7|11867.8|11847.8|11870.3|11850.3|11834.6|11812.1|168
1585572900000|2020-03-30 12:55:00|11869.3|11849.3|11795.7|11755.7|11869.3|11849.3|11783.2|11754.2|513
1585573200000|2020-03-30 13:00:00|11787.7|11767.7|11791.1|11771.1|11810.7|11783.2|11780.2|11750.7|96
1585573500000|2020-03-30 13:05:00|11788.2|11768.2|11751.1|11731.1|11788.2|11768.2|11736.1|11705.7|242
1585573800000|2020-03-30 13:10:00|11750.1|11730.1|11760.1|11740.1|11803.6|11771.1|11747.2|11727.2|66
1585574100000|2020-03-30 13:15:00|11761.1|11741.1|11768.6|11748.6|11794.7|11774.7|11752.2|11727.2|114
1585574400000|2020-03-30 13:20:00|11771.6|11751.6|11851.1|11831.1|11851.1|11831.1|11771.6|11751.6|87
1585574700000|2020-03-30 13:25:00|11848.2|11828.2|11871.1|11851.1|11871.1|11851.1|11846.1|11822.2|69
1585575000000|2020-03-30 13:30:00|11868.6|11848.6|11891.1|11871.1|11899.7|11879.7|11863.6|11842.2|79
1585575300000|2020-03-30 13:35:00|11889.7|11869.7|11841.1|11801.1|11889.7|11869.7|11822.6|11799.1|67
1585575600000|2020-03-30 13:40:00|11844.1|11804.1|11850.6|11830.6|11886.6|11864.1|11821.1|11794.6|106
1585575900000|2020-03-30 13:45:00|11853.1|11833.1|11904.6|11884.6|11906.1|11886.1|11852.1|11832.1|156
1585576200000|2020-03-30 13:50:00|11906.1|11886.1|11894.6|11874.6|11916.1|11896.1|11894.6|11874.6|30
1585576500000|2020-03-30 13:55:00|11903.1|11883.1|11896.1|11876.1|11916.1|11896.1|11896.1|11876.1|80
1585576800000|2020-03-30 14:00:00|11894.6|11874.6|11913.1|11893.1|11942.1|11922.1|11894.6|11874.6|156
1585577100000|2020-03-30 14:05:00|11912.1|11892.1|11890|11870|11918.6|11898.6|11888|11868|249
1585577400000|2020-03-30 14:10:00|11890.5|11870.5|11924|11904|11935|11909|11890.5|11870.5|59
1585577700000|2020-03-30 14:15:00|11920.5|11900.5|11935.5|11915.5|11937|11917|11902.5|11878.5|73
1585578000000|2020-03-30 14:20:00|11940.5|11920.5|11925|11905|11949|11929|11925|11905|119
1585578300000|2020-03-30 14:25:00|11922|11902|11962|11942|11963.5|11943.5|11922|11902|109
1585578600000|2020-03-30 14:30:00|11963.1|11943.1|11991|11971|11998.5|11971|11963.1|11943.1|92
1585578900000|2020-03-30 14:35:00|11993.5|11973.5|11917.5|11897.5|12005|11985|11917.5|11897.5|153
1585579200000|2020-03-30 14:40:00|11916|11896|11868|11848|11923|11901.5|11860.5|11840.5|143
1585579500000|2020-03-30 14:45:00|11869.5|11849.5|11820.5|11800.5|11885.5|11865.5|11820.5|11800.5|129
1585579800000|2020-03-30 14:50:00|11819.5|11799.5|11851.5|11831.5|11861|11841|11809.5|11789.5|155
1585580100000|2020-03-30 14:55:00|11853.5|11833.5|11860.5|11840.5|11881.5|11861.5|11850.5|11823|105
1585580400000|2020-03-30 15:00:00|11861.5|11841.5|11847.5|11827.5|11865.5|11845.5|11845|11825|86
1585580700000|2020-03-30 15:05:00|11846.5|11826.5|11835|11815|11850|11830|11834|11814|84
1585581000000|2020-03-30 15:10:00|11830|11810|11817.6|11797.6|11830|11810|11803.6|11783.6|134
1585581300000|2020-03-30 15:15:00|11816.1|11796.1|11862.6|11842.6|11867.1|11847.1|11809|11789|144
1585581600000|2020-03-30 15:20:00|11867.6|11847.6|11899|11879|11912.6|11892.6|11867.6|11847.6|111
1585581900000|2020-03-30 15:25:00|11900.1|11880.1|11895.5|11875.5|11941|11919.1|11887.6|11867.6|109
1585582200000|2020-03-30 15:30:00|11898.6|11878.6|11900.5|11880.5|11900.5|11880.5|11864.1|11844.1|114
1585582500000|2020-03-30 15:35:00|11898.5|11878.5|11869.5|11849.5|11901|11878.5|11865.5|11845.5|51
1585582800000|2020-03-30 15:40:00|11870.5|11850.5|11880.1|11860.1|11891.6|11870.6|11858.5|11838.5|188
1585583100000|2020-03-30 15:45:00|11882.6|11862.6|11865.6|11845.6|11882.6|11862.6|11860.6|11838.1|96
1585583400000|2020-03-30 15:50:00|11864.5|11844.5|11862|11842|11865.6|11845.6|11856|11836|72
1585583700000|2020-03-30 15:55:00|11860.6|11840.6|11916|11876|11916|11894.1|11859.6|11839.6|148
1585584000000|2020-03-30 16:00:00|11914.6|11874.6|11909.1|11889.1|11914.6|11889.1|11883.5|11863.5|132
1585584300000|2020-03-30 16:05:00|11910.6|11890.6|11908.1|11888.1|11914.6|11894.6|11895.6|11875.6|64
1585584600000|2020-03-30 16:10:00|11907.1|11887.1|11913.1|11893.1|11918.6|11898.6|11895.6|11875.6|108
1585584900000|2020-03-30 16:15:00|11912.1|11892.1|11909.1|11889.1|11915.1|11895.1|11875.6|11855.6|345
1585585200000|2020-03-30 16:20:00|11912.6|11892.6|11985.6|11965.6|11999.6|11979.6|11912.6|11891.6|902
1585585500000|2020-03-30 16:25:00|11984.6|11964.6|11974.1|11954.1|11985.6|11965.6|11949.6|11929.6|450
1585585800000|2020-03-30 16:30:00|11973.1|11953.1|11969.6|11949.6|11976.6|11956.6|11964.6|11944.6|56
1585586100000|2020-03-30 16:35:00|11968.6|11948.6|11965.6|11945.6|11980.6|11960.6|11965.6|11945.6|110
1585586400000|2020-03-30 16:40:00|11964.1|11944.1|11955.6|11935.6|11964.1|11944.1|11949.6|11929.6|46
1585586700000|2020-03-30 16:45:00|11954.1|11934.1|11953.6|11933.6|11954.6|11934.6|11945.1|11925.1|36
1585587000000|2020-03-30 16:50:00|11954.6|11934.6|11950.6|11930.6|11954.6|11934.6|11948.6|11928.6|35
1585587300000|2020-03-30 16:55:00|11954.6|11934.6|11949.6|11929.6|11954.6|11934.6|11927.1|11907.1|109
1585587600000|2020-03-30 17:00:00|11948.1|11928.1|11940.6|11920.6|11948.1|11928.1|11935.6|11915.6|45
1585587900000|2020-03-30 17:05:00|11939.6|11919.6|11955.6|11935.6|11955.6|11935.6|11933.6|11913.6|51
1585588200000|2020-03-30 17:10:00|11957.1|11937.1|11963.1|11943.1|11963.1|11943.1|11954.6|11934.6|44
1585588500000|2020-03-30 17:15:00|11965.6|11945.6|11974.6|11954.6|11977.1|11957.1|11953.1|11933.1|64
1585588800000|2020-03-30 17:20:00|11978.1|11958.1|11970.7|11950.7|11983.6|11963.6|11964.6|11944.6|139
1585589100000|2020-03-30 17:25:00|11972.7|11952.7|11966.1|11926.1|11974.2|11954.2|11931.1|11911.1|213
1585589400000|2020-03-30 17:30:00|11976.1|11916.1|11977.6|11917.6|11977.6|11917.6|11976.1|11916.1|0
1585590600000|2020-03-30 17:50:00|11977.7|11917.7|11977.7|11917.7|11977.7|11917.7|11977.7|11917.7|0
1585646100000|2020-03-31 09:15:00|12015.6|11995.6|12027.6|12007.6|12033.1|12013.1|12015.6|11995.6|3
1585646400000|2020-03-31 09:20:00|12028.6|12008.6|12018.1|11998.1|12031.6|12011.6|12006.6|11986.6|17
1585646700000|2020-03-31 09:25:00|12019.1|11999.1|12011.2|11991.2|12024.6|12004.6|12011.2|11991.2|8
1585647000000|2020-03-31 09:30:00|12009.6|11989.6|12015.6|11995.6|12015.6|11995.6|12000.6|11980.6|15
1585647300000|2020-03-31 09:35:00|12018.6|11998.6|12051.6|12031.6|12051.6|12031.6|12018.6|11998.6|17
1585647600000|2020-03-31 09:40:00|12052.6|12032.6|12060.6|12040.6|12061.6|12041.6|12045.6|12025.6|69
1585647900000|2020-03-31 09:45:00|12059.1|12039.1|12068.6|12048.6|12071.6|12051.6|12056.6|12036.6|13
1585648200000|2020-03-31 09:50:00|12071.6|12051.6|12061.6|12041.6|12071.6|12051.6|12056.6|12036.6|6
1585648500000|2020-03-31 09:55:00|||||||||1
1585648800000|2020-03-31 10:00:00|12058.6|12038.6|12052.6|12032.6|12058.6|12038.6|12052.6|12032.6|6
1585649100000|2020-03-31 10:05:00|12051.6|12031.6|12043.6|12023.6|12051.6|12031.6|12043.6|12023.6|3
1585649400000|2020-03-31 10:10:00|12041.6|12021.6|12021.1|12001.1|12041.6|12021.6|12018.6|11998.6|10
1585649700000|2020-03-31 10:15:00|12023.6|12003.6|12023.6|12003.6|12023.6|12003.6|12008.6|11988.6|12
1585650000000|2020-03-31 10:20:00|12021.1|12001.1|12016.1|11996.1|12023.6|12003.6|11992.1|11972.1|71
1585650300000|2020-03-31 10:25:00|12014.6|11994.6|12009.2|11989.2|12014.6|11994.6|12004.2|11984.2|21
1585650600000|2020-03-31 10:30:00|12014.2|11994.2|12024.7|12004.7|12025.1|12005.1|12014.2|11994.2|65
1585650900000|2020-03-31 10:35:00|12021.7|12001.7|12002.7|11982.7|12021.7|12001.7|11987.6|11967.6|35
1585651200000|2020-03-31 10:40:00|12001.1|11981.1|11983.6|11963.6|12001.1|11981.1|11983.6|11963.6|9
1585651500000|2020-03-31 10:45:00|11990.2|11970.2|11998.6|11978.6|11998.6|11978.6|11985.2|11965.2|5
1585651800000|2020-03-31 10:50:00|11997.7|11977.7|12015.2|11995.2|12015.2|11995.2|11996.1|11976.1|34
1585652100000|2020-03-31 10:55:00|12016.1|11996.1|11975.2|11955.2|12023.2|12003.2|11975.2|11955.2|43
1585652400000|2020-03-31 11:00:00|11976.1|11956.1|12025.1|12005.1|12025.1|12005.1|11964.2|11944.2|194
1585652700000|2020-03-31 11:05:00|12022.6|12002.6|11989.1|11969.1|12022.6|12002.6|11989.1|11968.6|47
1585653000000|2020-03-31 11:10:00|11986.6|11966.6|12006.6|11986.6|12006.6|11986.6|11974.1|11954.1|127
1585653300000|2020-03-31 11:15:00|12010.6|11990.6|12018.6|11998.6|12022|12002|12009.1|11989.1|13
1585653600000|2020-03-31 11:20:00|12017.6|11997.6|12022|12002|12027.6|12007.6|12017.6|11997.6|9
1585653900000|2020-03-31 11:25:00|12019.5|11999.5|12020.1|12000.1|12030.1|12010.1|12019.5|11999.5|44
1585654200000|2020-03-31 11:30:00|12018.1|11998.1|11974.1|11954.1|12018.1|11998.1|11963.6|11943.6|118
1585654500000|2020-03-31 11:35:00|11975.1|11955.1|11986.6|11966.6|11986.6|11966.6|11928.7|11908.7|109
1585654800000|2020-03-31 11:40:00|11988.1|11968.1|11971.6|11951.6|11991.6|11971.6|11971.6|11951.6|14
1585655100000|2020-03-31 11:45:00|11970.7|11950.7|11963.2|11943.2|11973.2|11953.2|11963.2|11943.2|6
1585655400000|2020-03-31 11:50:00|11954.7|11934.7|11903.2|11863.2|11954.7|11934.7|11899.1|11859.1|118
1585655700000|2020-03-31 11:55:00|11889.2|11869.2|11893.7|11873.7|11904.2|11884.2|11887.7|11867.7|40
1585656000000|2020-03-31 12:00:00|11892.7|11872.7|11899.7|11879.7|11942.2|11922.2|11830.2|11807.6|251
1585656300000|2020-03-31 12:05:00|11897.2|11877.2|11903.7|11883.7|11935.2|11915.2|11892.2|11872.2|70
1585656600000|2020-03-31 12:10:00|11899.7|11879.7|11888.7|11868.7|11904.7|11884.7|11882.2|11862.2|39
1585656900000|2020-03-31 12:15:00|11884.7|11864.7|11821.2|11801.2|11884.7|11864.7|11815.8|11795.8|231
1585657200000|2020-03-31 12:20:00|11816.8|11796.8|11848.2|11828.2|11877.7|11857.7|11808.7|11788.7|177
1585657500000|2020-03-31 12:25:00|11850.7|11830.7|11862.2|11842.2|11899.3|11876.2|11850.7|11830.7|82
1585657800000|2020-03-31 12:30:00|11864.2|11844.2|11885.7|11865.7|11885.7|11865.7|11864.2|11844.2|47
1585658100000|2020-03-31 12:35:00|11883.7|11863.7|11897.7|11877.7|11900.7|11880.7|11877.2|11857.2|68
1585658400000|2020-03-31 12:40:00|11896.7|11876.7|11896.7|11876.7|11903.6|11883.6|11894.2|11874.2|47
1585658700000|2020-03-31 12:45:00|11892.7|11872.7|11895.7|11875.7|11895.7|11875.7|11867.7|11847.7|67
1585659000000|2020-03-31 12:50:00|11899.2|11879.2|11913.8|11893.8|11922.7|11902.7|11889.2|11869.2|99
1585659300000|2020-03-31 12:55:00|11911.3|11891.3|11903.8|11883.8|11911.3|11891.3|11898.8|11878.8|154
1585659600000|2020-03-31 13:00:00|11901.8|11881.8|11903.8|11883.8|11907.8|11887.8|11898.8|11878.8|98
1585659900000|2020-03-31 13:05:00|11902.8|11882.8|11849.3|11829.3|11902.8|11882.8|11849.3|11829.3|205
1585660200000|2020-03-31 13:10:00|11850.8|11830.8|11856.4|11836.4|11865.8|11839.3|11834.9|11814.9|94
1585660500000|2020-03-31 13:15:00|11852.9|11832.9|11874.9|11854.9|11879.9|11859.9|11849.9|11829.9|94
1585660800000|2020-03-31 13:20:00|11873.4|11853.4|11813.9|11793.9|11873.4|11853.4|11811.4|11791.4|796
1585661100000|2020-03-31 13:25:00|11814.9|11794.9|11872.4|11852.4|11880.4|11860.4|11812.9|11792.9|130
1585661400000|2020-03-31 13:30:00|11871.4|11851.4|11857.9|11837.9|11871.4|11851.4|11845.4|11825.4|42
1585661700000|2020-03-31 13:35:00|11861.4|11841.4|11864.3|11844.3|11899.9|11879.9|11861.4|11841.4|140
1585662000000|2020-03-31 13:40:00|11863.4|11843.4|11839.9|11819.9|11864.9|11844.9|11839.9|11819.9|50
1585662300000|2020-03-31 13:45:00|11838.4|11818.4|11792.4|11772.4|11839.9|11819.9|11789.9|11769.9|164
1585662600000|2020-03-31 13:50:00|11793.9|11773.9|11719.5|11699.5|11805.9|11785.9|11718|11698|349
1585662900000|2020-03-31 13:55:00|11721.4|11701.4|11731.9|11711.9|11763.4|11741.9|11714.5|11694.5|298
1585663200000|2020-03-31 14:00:00|11730.9|11710.9|11747.8|11727.8|11761.9|11741.9|11715.9|11690.9|204
1585663500000|2020-03-31 14:05:00|11746.9|11726.9|11714.9|11694.9|11749.4|11729.4|11712.4|11692.4|63
1585663800000|2020-03-31 14:10:00|11719|11699|11734.4|11714.4|11753.8|11733.8|11719|11699|202
1585664100000|2020-03-31 14:15:00|11733.4|11713.4|11768.8|11748.8|11778.8|11758.8|11724.4|11704.4|145
1585664400000|2020-03-31 14:20:00|11767.9|11747.9|11776.9|11756.9|11776.9|11756.9|11761.3|11741.3|102
1585664700000|2020-03-31 14:25:00|11778.4|11758.4|11809.4|11789.4|11825.4|11805.4|11778.4|11758.4|183
1585665000000|2020-03-31 14:30:00|11814.4|11794.4|11867.5|11847.5|11876.9|11856.9|11795|11775|156
1585665300000|2020-03-31 14:35:00|11868.4|11848.4|11843.4|11823.4|11869.4|11849.4|11838.4|11818.4|67
1585665600000|2020-03-31 14:40:00|11844.4|11824.4|11940.4|11920.4|11940.4|11920.4|11844.4|11824.4|141
1585665900000|2020-03-31 14:45:00|11939.4|11919.4|11921.9|11901.9|11940.9|11920.9|11888.4|11868.4|112
1585666200000|2020-03-31 14:50:00|11920.9|11900.9|11885.9|11865.9|11920.9|11900.9|11880|11860|103
1585666500000|2020-03-31 14:55:00|11884.4|11864.4|11896.5|11876.5|11896.9|11876.9|11874.4|11840.9|84
1585666800000|2020-03-31 15:00:00|11909|11869|11886.9|11866.9|11909|11876.5|11851|11831|62
1585667100000|2020-03-31 15:05:00|11889.4|11869.4|11931.9|11911.9|11936.9|11916.9|11889.4|11869.4|186
1585667400000|2020-03-31 15:10:00|11928.5|11908.5|11906.4|11886.4|11939.4|11919.4|11906.4|11886.4|127
1585667700000|2020-03-31 15:15:00|11905.4|11885.4|11951|11931|11951|11931|11903.9|11883.9|76
1585668000000|2020-03-31 15:20:00|11951.5|11931.5|11977|11957|11981.9|11961.9|11948.5|11928.5|160
1585668300000|2020-03-31 15:25:00|11978.5|11958.5|11962|11942|11978.5|11958.5|11958.5|11938.5|127
1585668600000|2020-03-31 15:30:00|11954.5|11934.5|11953.1|11933.1|11954.5|11934.5|11926|11906|111
1585668900000|2020-03-31 15:35:00|11951.5|11931.5|11962.5|11942.5|11966|11946|11951.5|11931.5|126
1585669200000|2020-03-31 15:40:00|11964.1|11944.1|11966|11946|11968.5|11948.5|11941.6|11921.6|144
1585669500000|2020-03-31 15:45:00|11965|11945|11966|11946|11970|11950|11960|11940|165
1585669800000|2020-03-31 15:50:00|11967.5|11947.5|11960|11940|11969.1|11949.1|11943.1|11923.1|81
1585670100000|2020-03-31 15:55:00|11961|11941|12041|12021|12041|12021|11960|11940|196
1585670400000|2020-03-31 16:00:00|12042.5|12022.5|12068.5|12048.5|12100|12080|12040|12020|655
1585670700000|2020-03-31 16:05:00|12067|12047|12003.1|11983.1|12080.5|12060.5|12003.1|11983.1|217
1585671000000|2020-03-31 16:10:00|12004.1|11984.1|11964.1|11944.1|12004.1|11984.1|11964.1|11944.1|136
1585671300000|2020-03-31 16:15:00|11965.6|11945.6|11979.5|11959.5|12009.5|11989.5|11965.6|11945.6|124
1585671600000|2020-03-31 16:20:00|11980.5|11960.5|11984.5|11964.5|12048.9|12028.9|11980.5|11960.5|1069
1585671900000|2020-03-31 16:25:00|11984|11964|11960.1|11940.1|11995.5|11975.5|11950.1|11930.1|195
1585672200000|2020-03-31 16:30:00|11963.5|11943.5|11958.5|11938.5|11971|11951|11955.1|11935.1|36
1585672500000|2020-03-31 16:35:00|11958.6|11938.6|11967|11947|11970.1|11950.1|11949.5|11929.5|49
1585672800000|2020-03-31 16:40:00|11968.6|11948.6|11949.5|11929.5|11968.6|11948.6|11941.1|11921.1|36
1585673100000|2020-03-31 16:45:00|11948|11928|11925.1|11905.1|11948|11928|11912.6|11892.6|86
1585673400000|2020-03-31 16:50:00|11927.6|11907.6|11895.7|11875.7|11934|11914|11895.7|11875.7|171
1585673700000|2020-03-31 16:55:00|11898.2|11878.2|11901.6|11881.6|11907.2|11887.2|11898.2|11878.2|46
1585674000000|2020-03-31 17:00:00|11900.1|11880.1|11895.7|11875.7|11903.2|11883.2|11893.6|11873.6|35
1585674300000|2020-03-31 17:05:00|11889.7|11869.7|11900.1|11880.1|11901.6|11881.6|11884.1|11864.1|51
1585674600000|2020-03-31 17:10:00|11899.1|11879.1|11883.2|11863.2|11899.1|11879.1|11874.2|11854.2|53
1585674900000|2020-03-31 17:15:00|11885.1|11865.1|11879.6|11859.6|11901.1|11881.1|11879.6|11859.6|320
1585675200000|2020-03-31 17:20:00|11881.1|11861.1|11917.1|11897.1|11917.1|11897.1|11881.1|11861.1|111
1585675500000|2020-03-31 17:25:00|11918.6|11898.6|11870.5|11850.5|11936.1|11916.1|11870.5|11850.5|156
1585675800000|2020-03-31 17:30:00|11871.5|11851.5|11871.5|11851.5|11871.5|11851.5|11871.5|11851.5|0
1585728900000|2020-04-01 08:15:00|11876.4|11856.4|11833.9|11813.9|11880.8|11860.8|11833.9|11813.9|206
1585729200000|2020-04-01 08:20:00|11832.3|11812.3|11827.3|11807.3|11835.5|11815.5|11823.9|11803.9|54
1585729500000|2020-04-01 08:25:00|11823.9|11803.9|11842.3|11822.3|11842.3|11822.3|11823.9|11803.9|20
1585729800000|2020-04-01 08:30:00|11841.4|11821.4|11765.5|11745.5|11841.4|11821.4|11747|11721.7|186
1585730100000|2020-04-01 08:35:00|11763|11743|11760.5|11740.5|11767|11747|11741.4|11721.4|41
1585730400000|2020-04-01 08:40:00|11759.5|11739.5|11758.6|11738.6|11764.5|11744.5|11758|11738|15
1585730700000|2020-04-01 08:45:00|11761.1|11741.1|11775.2|11755.2|11777|11757|11757|11737|26
1585731000000|2020-04-01 08:50:00|11777|11757|11766.1|11746.1|11777|11757|11762|11742|30
1585731300000|2020-04-01 08:55:00|11767|11747|11786.4|11766.4|11794.5|11774.5|11767|11747|40
1585731600000|2020-04-01 09:00:00|11790.8|11770.8|11817.1|11797.1|11818|11798|11789.9|11769.9|47
1585731900000|2020-04-01 09:05:00|11818.6|11798.6|11834.6|11814.6|11842.1|11822.1|11818.6|11798.6|42
1585732200000|2020-04-01 09:10:00|11837.1|11817.1|11834.6|11814.6|11843|11823|11834.6|11814.6|16
1585732500000|2020-04-01 09:15:00|11833|11813|11841.1|11821.1|11841.1|11821.1|11825.5|11805.5|12
1585732800000|2020-04-01 09:20:00|11839.6|11819.6|11835.5|11815.5|11839.6|11819.6|11833.6|11813.6|7
1585733100000|2020-04-01 09:25:00|11834.6|11814.6|11841.1|11821.1|11841.1|11821.1|11834.6|11814.6|12
1585733400000|2020-04-01 09:30:00|11839.6|11819.6|11837.1|11817.1|11839.6|11819.6|11837.1|11817.1|3
1585733700000|2020-04-01 09:35:00|11836.1|11816.1|11824|11804|11836.1|11816.1|11820.5|11800.5|24
1585734000000|2020-04-01 09:40:00|11820.9|11800.9|11838|11818|11838|11818|11819.9|11799.9|3
1585734300000|2020-04-01 09:45:00|11839|11819|11839|11819|11840.5|11820.5|11839|11819|8
1585734600000|2020-04-01 09:50:00|11840.9|11820.9|11854.9|11834.9|11854.9|11834.9|11840.9|11820.9|25
1585734900000|2020-04-01 09:55:00|11856.5|11836.5|11854|11834|11864.9|11844.9|11853|11833|20
1585735200000|2020-04-01 10:00:00|11858|11838|11876.5|11856.5|11876.5|11856.5|11858|11834|38
1585735500000|2020-04-01 10:05:00|11877.4|11857.4|11883.1|11863.1|11884|11864|11874.9|11854.9|22
1585735800000|2020-04-01 10:10:00|11886.5|11866.5|11883.1|11863.1|11889.6|11869.6|11881.5|11861.5|17
1585736100000|2020-04-01 10:15:00|11878.1|11858.1|11876.5|11856.5|11880.6|11860.6|11876.5|11856.5|6
1585736400000|2020-04-01 10:20:00|11878.1|11858.1|11878.1|11858.1|11879|11859|11875.6|11855.6|4
1585736700000|2020-04-01 10:25:00|11879|11859|11876.5|11856.5|11879|11859|11876.5|11856.5|6
1585737000000|2020-04-01 10:30:00|11879|11859|11881.5|11861.5|11881.5|11861.5|11879|11859|36
1585737300000|2020-04-01 10:35:00|11886.5|11866.5|11943.1|11923.1|11949|11929|11886.5|11866.5|121
1585737600000|2020-04-01 10:40:00|11936.5|11916.5|11925|11905|11936.5|11916.5|11925|11905|156
1585737900000|2020-04-01 10:45:00|11923.1|11903.1|11891.5|11871.5|11923.1|11903.1|11891.5|11871.5|4
1585738200000|2020-04-01 10:50:00|11890.6|11870.6|11879|11859|11895.6|11870.6|11868.1|11848.1|40
1585738500000|2020-04-01 10:55:00|11878.1|11858.1|11884|11864|11884|11864|11874|11854|13
1585738800000|2020-04-01 11:00:00|11886.5|11866.5|11893.1|11873.1|11893.1|11873.1|11886.5|11866.5|1
1585739100000|2020-04-01 11:05:00|11894.1|11874.1|11898.4|11878.4|11902.2|11882.2|11890|11870|21
1585739400000|2020-04-01 11:10:00|11901.6|11881.6|11899.1|11879.1|11904.1|11884.1|11899.1|11879.1|11
1585739700000|2020-04-01 11:15:00|11897.2|11877.2|11889.1|11869.1|11897.2|11877.2|11888.1|11868.1|5
1585740000000|2020-04-01 11:20:00|11888.1|11868.1|11893.1|11873.1|11893.1|11873.1|11888.1|11868.1|10
1585740300000|2020-04-01 11:25:00|11891.6|11871.6|11886.6|11866.6|11891.6|11871.6|11886.6|11866.6|5
1585740600000|2020-04-01 11:30:00|11884.1|11864.1|11858.1|11838.1|11884.1|11864.1|11858.1|11838.1|10
1585740900000|2020-04-01 11:35:00|11856.6|11836.6|11869.1|11849.1|11869.1|11849.1|11831|11811|103
1585741200000|2020-04-01 11:40:00|11868.1|11848.1|11883.2|11863.2|11884.1|11864.1|11868.1|11848.1|44
1585741500000|2020-04-01 11:45:00|11880|11860|11892.5|11872.5|11894.1|11874.1|11875|11855|31
1585741800000|2020-04-01 11:50:00|11890.7|11870.7|11823.2|11803.2|11890.7|11870.7|11809.1|11789.1|88
1585742100000|2020-04-01 11:55:00|11822.2|11802.2|11799.7|11779.7|11823.2|11803.2|11798.8|11778.8|45
1585742400000|2020-04-01 12:00:00|11798.2|11778.2|11769.7|11749.7|11798.2|11778.2|11769.7|11749.7|126
1585742700000|2020-04-01 12:05:00|11770.7|11750.7|11801.3|11781.3|11801.3|11781.3|11767.2|11747.2|69
1585743000000|2020-04-01 12:10:00|11802.9|11782.9|11790.7|11770.7|11802.9|11782.9|11782.2|11762.2|39
1585743300000|2020-04-01 12:15:00|11794.1|11774.1|11806.6|11786.6|11821.3|11801.3|11793.2|11773.2|44
1585743600000|2020-04-01 12:20:00|11807.6|11787.6|11781.6|11761.6|11813.2|11793.2|11769.8|11749.1|59
1585743900000|2020-04-01 12:25:00|11783.2|11763.2|11791.6|11771.6|11791.6|11771.6|11760.7|11740.7|101
1585744200000|2020-04-01 12:30:00|11790.1|11770.1|11760.7|11740.7|11794.1|11774.1|11758.2|11738.2|61
1585744500000|2020-04-01 12:35:00|11755.7|11735.7|11744.8|11724.8|11758.2|11738.2|11734.8|11714.8|205
1585744800000|2020-04-01 12:40:00|11741.3|11721.3|11806.3|11786.3|11806.3|11786.3|11741.3|11721.3|73
1585745100000|2020-04-01 12:45:00|11802.9|11782.9|11822.9|11802.9|11908.2|11888.2|11802.9|11782.9|279
1585745400000|2020-04-01 12:50:00|11823.8|11803.8|11812.3|11792.3|11825.4|11805.4|11780.4|11760.4|99
1585745700000|2020-04-01 12:55:00|11815.4|11795.4|11830.4|11810.4|11846.4|11826.4|11815.4|11792|57
1585746000000|2020-04-01 13:00:00|11831.4|11811.4|11852|11832|11855.4|11835.4|11827|11807|56
1585746300000|2020-04-01 13:05:00|11849.5|11829.5|11836.4|11816.4|11849.5|11829.5|11818.6|11798.6|47
1585746600000|2020-04-01 13:10:00|11835.4|11815.4|11824.5|11804.5|11844.5|11824.5|11817.9|11797.9|30
1585746900000|2020-04-01 13:15:00|11827|11807|11821.4|11801.4|11830.4|11810.4|11821.4|11801.4|21
1585747200000|2020-04-01 13:20:00|11822.9|11802.9|11837.9|11817.9|11837.9|11817.9|11820.4|11800.4|24
1585747500000|2020-04-01 13:25:00|11838.9|11818.9|11877|11857|11883.6|11863.6|11838.9|11818.9|64
1585747800000|2020-04-01 13:30:00|11878|11858|11911.4|11891.4|11926.4|11906.4|11874.5|11854.5|163
1585748100000|2020-04-01 13:35:00|11913|11893|11862|11842|11915.5|11895.5|11862|11842|92
1585748400000|2020-04-01 13:40:00|11863|11843|11856.4|11836.4|11869.8|11849.8|11836.1|11816.1|92
1585748700000|2020-04-01 13:45:00|11851.4|11831.4|11853|11833|11858|11838|11845.5|11825.5|50
1585749000000|2020-04-01 13:50:00|11858|11838|11870.5|11850.5|11883.9|11863.9|11846.4|11826.4|70
1585749300000|2020-04-01 13:55:00|11871.4|11851.4|11909.6|11889.6|11918.6|11898.6|11868.9|11848.9|154
1585749600000|2020-04-01 14:00:00|11911.4|11891.4|11906.4|11886.4|11921.4|11901.4|11898.9|11878.9|354
1585749900000|2020-04-01 14:05:00|11904.6|11884.6|11923|11903|11923|11903|11884.6|11864.6|77
1585750200000|2020-04-01 14:10:00|11924.6|11904.6|11927.7|11907.7|11947.7|11927.7|11901.1|11881.1|119
1585750500000|2020-04-01 14:15:00|11923.6|11903.6|11934.6|11914.6|11945.8|11925.8|11917.7|11897.7|101
1585750800000|2020-04-01 14:20:00|11936.1|11916.1|11890.9|11870.9|11941.1|11921.1|11890.9|11870.9|350
1585751100000|2020-04-01 14:25:00|11889.9|11869.9|11843.1|11823.1|11889.9|11869.9|11819.9|11799.9|422
1585751400000|2020-04-01 14:30:00|11844.6|11824.6|11862.1|11842.1|11870.6|11850.6|11835.6|11815.6|245
1585751700000|2020-04-01 14:35:00|11864.6|11844.6|11858.1|11838.1|11898.1|11878.1|11858.1|11838.1|116
1585752000000|2020-04-01 14:40:00|11857.1|11837.1|11908.1|11888.1|11908.1|11888.1|11857.1|11837.1|286
1585752300000|2020-04-01 14:45:00|11912.1|11892.1|11894|11874|11927.2|11907.2|11879|11859|61
1585752600000|2020-04-01 14:50:00|11890.6|11870.6|11844|11824|11892.2|11872.2|11838.1|11818.1|112
1585752900000|2020-04-01 14:55:00|11845.6|11825.6|11840.6|11820.6|11869.7|11849.7|11827.2|11807.2|146
1585753200000|2020-04-01 15:00:00|11839|11819|11808.1|11788.1|11839|11819|11807.2|11787.2|150
1585753500000|2020-04-01 15:05:00|11809|11789|11754.4|11734.4|11809|11789|11746.9|11726.9|224
1585753800000|2020-04-01 15:10:00|11751.3|11731.3|11762.2|11742.2|11766.3|11746.3|11745.3|11725.3|116
1585754100000|2020-04-01 15:15:00|11766.3|11746.3|11802.2|11782.2|11803.1|11783.1|11741.3|11721.3|229
1585754400000|2020-04-01 15:20:00|11803.1|11783.1|11762.2|11742.2|11803.1|11783.1|11762.2|11742.2|146
1585754700000|2020-04-01 15:25:00|11761.3|11741.3|11747.8|11727.8|11774.7|11754.7|11744.4|11724.4|181
1585755000000|2020-04-01 15:30:00|11745.3|11725.3|11650.4|11630.4|11746.3|11726.3|11631.9|11611.9|461
1585755300000|2020-04-01 15:35:00|11651.3|11631.3|11640.4|11620.4|11684.4|11664.4|11635.4|11615.4|359
1585755600000|2020-04-01 15:40:00|11637.9|11617.9|11591|11571|11637.9|11617.9|11568.5|11548.5|688
1585755900000|2020-04-01 15:45:00|11591.9|11571.9|11598.5|11578.5|11616.9|11596.9|11591|11571|88
1585756200000|2020-04-01 15:50:00|11600.4|11580.4|11598.5|11578.5|11603.5|11583.5|11578.5|11558.5|115
1585756500000|2020-04-01 15:55:00|11597|11577|11573.5|11553.5|11600.4|11580.4|11571|11551|193
1585756800000|2020-04-01 16:00:00|11574.5|11554.5|11506.7|11486.7|11574.5|11554.5|11502.6|11482.6|453
1585757100000|2020-04-01 16:05:00|11505.1|11485.1|11571.7|11551.7|11571.7|11551.7|11505.1|11485.1|472
1585757400000|2020-04-01 16:10:00|11570.1|11550.1|11702.6|11682.6|11703.6|11683.6|11564.2|11544.2|308
1585757700000|2020-04-01 16:15:00|11699.2|11679.2|11657|11637|11699.2|11679.2|11648.3|11628.3|231
1585758000000|2020-04-01 16:20:00|11658.6|11638.6|11744.9|11724.9|11750.1|11730.1|11627.3|11607.3|895
1585758300000|2020-04-01 16:25:00|11745.8|11725.8|11678.3|11658.3|11745.8|11725.8|11678.3|11658.3|465
1585758600000|2020-04-01 16:30:00|11675.8|11655.8|11633.9|11613.9|11676.7|11656.7|11579.6|11559.6|341
1585758900000|2020-04-01 16:35:00|11634.9|11614.9|11618|11598|11636.4|11616.4|11591.4|11571.4|153
1585759200000|2020-04-01 16:40:00|11617.1|11597.1|11624.6|11604.6|11634|11608|11612.4|11590.8|69
1585759500000|2020-04-01 16:45:00|11626.2|11606.2|11656.5|11636.5|11672.4|11652.4|11626.2|11597.1|207
1585759800000|2020-04-01 16:50:00|11655.5|11635.5|11634|11614|11655.5|11635.5|11628|11608|43
1585760100000|2020-04-01 16:55:00|11633|11613|11675.6|11655.6|11675.6|11655.6|11628|11608|77
1585760400000|2020-04-01 17:00:00|11672.4|11652.4|11667.4|11647.4|11672.4|11652.4|11645.8|11625.8|126
1585760700000|2020-04-01 17:05:00|11672.4|11652.4|11665.9|11645.9|11674.9|11654.9|11649.3|11629.3|122
1585761000000|2020-04-01 17:10:00|11664.3|11644.3|11687.4|11667.4|11689.9|11669.9|11664.3|11644.3|131
1585761300000|2020-04-01 17:15:00|11688.4|11668.4|11654.9|11634.9|11688.4|11668.4|11654.9|11634.9|58
1585761600000|2020-04-01 17:20:00|11656.8|11636.8|11685.9|11665.9|11695.9|11675.9|11656.8|11636.8|140
1585761900000|2020-04-01 17:25:00|11688.4|11668.4|11698.4|11678.4|11706.8|11686.8|11687.5|11667.5|281
1585815300000|2020-04-02 08:15:00|11804.9|11764.9|11835.6|11815.6|11857.4|11837.4|11792.4|11764.9|172
1585815600000|2020-04-02 08:20:00|11833.1|11813.1|11832.3|11812.3|11848.8|11815.6|11813.9|11779.3|80
1585815900000|2020-04-02 08:25:00|11835.7|11815.7|11832.3|11812.3|11835.7|11815.7|11815.7|11795.7|35
1585816200000|2020-04-02 08:30:00|11833.2|11813.2|11817.1|11797.1|11833.2|11813.2|11783.9|11763.9|60
1585816500000|2020-04-02 08:35:00|11821.4|11801.4|11838.2|11818.2|11838.2|11818.2|11821.4|11801.4|35
1585816800000|2020-04-02 08:40:00|11837.3|11817.3|11836.4|11816.4|11840.7|11820.7|11834.8|11814.8|36
1585817100000|2020-04-02 08:45:00|11837.3|11817.3|11849.8|11829.8|11851.4|11831.4|11837.3|11817.3|19
1585817400000|2020-04-02 08:50:00|11848.2|11828.2|11853.2|11833.2|11873.2|11853.2|11848.2|11828.2|41
1585817700000|2020-04-02 08:55:00|11848.2|11828.2|11827.3|11807.3|11848.2|11828.2|11826.4|11806.4|24
1585818000000|2020-04-02 09:00:00|11828.2|11808.2|11816.4|11796.4|11828.2|11808.2|11810.7|11790.7|17
1585818300000|2020-04-02 09:05:00|11818|11798|11832.3|11812.3|11834.8|11814.8|11816.4|11796.4|37
1585818600000|2020-04-02 09:10:00|11833.2|11813.2|11820.7|11800.7|11833.2|11813.2|11819.1|11799.1|6
1585818900000|2020-04-02 09:15:00|11822.3|11802.3|11835.7|11815.7|11844.8|11824.8|11822.3|11802.3|38
1585819200000|2020-04-02 09:20:00|11834.1|11814.1|11829.8|11809.8|11835.7|11815.7|11818.9|11798.9|13
1585819500000|2020-04-02 09:25:00|11830.7|11810.7|11831.5|11811.5|11831.5|11811.5|11827.3|11807.3|14
1585819800000|2020-04-02 09:30:00|11832.4|11812.4|11837.4|11817.4|11837.4|11817.4|11832.4|11812.4|17
1585820100000|2020-04-02 09:35:00|11836.5|11816.5|11844.9|11824.9|11846.5|11826.5|11836.5|11816.5|13
1585820400000|2020-04-02 09:40:00|11846.5|11826.5|11847.4|11827.4|11854.9|11834.9|11846.5|11826.5|45
1585820700000|2020-04-02 09:45:00|11849|11829|11857.4|11837.4|11864|11844|11849|11829|17
1585821000000|2020-04-02 09:50:00|11855.8|11835.8|11843.3|11823.3|11855.8|11835.8|11843.3|11823.3|8
1585821300000|2020-04-02 09:55:00|11845.8|11825.8|11856.5|11836.5|11868.3|11848.3|11844|11824|69
1585821600000|2020-04-02 10:00:00|11857.4|11837.4|11859.7|11839.7|11859.7|11839.7|11849|11829|138
1585821900000|2020-04-02 10:05:00|11861.3|11841.3|11863.1|11843.1|11868.8|11848.8|11861.3|11841.3|20
1585822200000|2020-04-02 10:10:00|11864.9|11844.9|11875.6|11855.6|11879.7|11859.7|11864.9|11844.9|120
1585822500000|2020-04-02 10:15:00|11879|11859|11875.6|11855.6|11880.6|11860.6|11873.1|11853.1|126
1585822800000|2020-04-02 10:20:00|11877.2|11857.2|11884.7|11864.7|11885.6|11865.6|11877.2|11857.2|180
1585823100000|2020-04-02 10:25:00|11882.2|11862.2|11916.5|11896.5|11916.5|11896.5|11878.1|11858.1|127
1585823400000|2020-04-02 10:30:00|11915.7|11895.7|11929.1|11909.1|11931.6|11911.6|11902.4|11882.4|88
1585823700000|2020-04-02 10:35:00|11928.2|11908.2|11908.2|11888.2|11928.2|11908.2|11907.3|11887.3|21
1585824000000|2020-04-02 10:40:00|11907.3|11887.3|11899.8|11879.8|11907.3|11887.3|11899.8|11879.8|11
1585824300000|2020-04-02 10:45:00|11900.7|11880.7|11903.9|11883.9|11904.8|11884.8|11900.7|11880.7|21
1585824600000|2020-04-02 10:50:00|11904.8|11884.8|11909.8|11889.8|11909.8|11889.8|11900.7|11880.7|54
1585824900000|2020-04-02 10:55:00|11913|11893|11918.2|11898.2|11919.1|11899.1|11913|11893|16
1585825200000|2020-04-02 11:00:00|11917.3|11897.3|11904.8|11884.8|11917.3|11897.3|11902.3|11882.3|50
1585825500000|2020-04-02 11:05:00|11903.2|11883.2|11844.8|11824.8|11903.2|11883.2|11844.8|11824.8|36
1585825800000|2020-04-02 11:10:00|11841.6|11821.6|11826.6|11806.6|11843.2|11823.2|11808.2|11788.2|100
1585826100000|2020-04-02 11:15:00|11827.5|11807.5|11860.7|11840.7|11868.2|11848.2|11825.7|11805.7|57
1585826400000|2020-04-02 11:20:00|11859.8|11839.8|11887.9|11867.9|11887.9|11867.9|11844.8|11824.8|770
1585826700000|2020-04-02 11:25:00|11889.5|11869.5|11880.4|11860.4|11889.5|11869.5|11880.4|11860.4|14
1585827000000|2020-04-02 11:30:00|11877.9|11857.9|11890.6|11870.6|11893.1|11873.1|11877.9|11857.9|305
1585827300000|2020-04-02 11:35:00|11889.7|11869.7|11855.6|11835.6|11889.7|11869.7|11843.8|11823.8|82
1585827600000|2020-04-02 11:40:00|11853.8|11833.8|11883.1|11863.1|11883.1|11863.1|11850.6|11830.6|32
1585827900000|2020-04-02 11:45:00|11886.3|11866.3|11867|11847|11893.8|11873.8|11867|11847|107
1585828200000|2020-04-02 11:50:00|11868.8|11848.8|11859.6|11839.6|11868.8|11848.8|11855.4|11835.4|34
1585828500000|2020-04-02 11:55:00|11862.8|11842.8|11880.5|11860.5|11886.3|11866.3|11862.8|11842.8|51
1585828800000|2020-04-02 12:00:00|11873|11853|11939.6|11919.6|11939.6|11919.6|11827.8|11807.8|355
1585829100000|2020-04-02 12:05:00|11941.4|11921.4|11897.3|11877.3|11966.2|11946.2|11883.9|11863.9|173
1585829400000|2020-04-02 12:10:00|11896.4|11876.4|11978.9|11958.9|12014.8|11994.8|11895.5|11875.5|348
1585829700000|2020-04-02 12:15:00|11978|11958|11993.9|11973.9|11994.8|11974.8|11943.7|11923.7|222
1585830000000|2020-04-02 12:20:00|11994.8|11974.8|12003.9|11983.9|12029.8|12009.8|11994.8|11974.8|206
1585830300000|2020-04-02 12:25:00|12003|11983|11993.9|11973.9|12035.7|12015.7|11993.9|11973.9|189
1585830600000|2020-04-02 12:30:00|11993|11973|11992.3|11972.3|12009.8|11989.8|11976.4|11949.8|126
1585830900000|2020-04-02 12:35:00|11994.8|11974.8|12024.8|12004.8|12024.8|12004.8|11993|11973|84
1585831200000|2020-04-02 12:40:00|12028|12008|11968|11948|12028|12008|11931.2|11911.2|285
1585831500000|2020-04-02 12:45:00|11967.1|11947.1|11951.2|11931.2|11980.3|11960.3|11951.2|11931.2|58
1585831800000|2020-04-02 12:50:00|11952.1|11932.1|12030.3|12010.3|12030.3|12010.3|11950.3|11930.3|217
1585832100000|2020-04-02 12:55:00|12032|12012|12053.6|12033.6|12071.1|12051.1|12032|12012|334
1585832400000|2020-04-02 13:00:00|12054.5|12034.5|12050.2|12030.2|12057|12037|12047.7|12027.7|151
1585832700000|2020-04-02 13:05:00|12052|12032|11988.6|11968.6|12097.9|12077.9|11982|11956.1|200
1585833000000|2020-04-02 13:10:00|11989.5|11969.5|11947|11927|11989.5|11969.5|11942.9|11922.9|137
1585833300000|2020-04-02 13:15:00|11942.9|11922.9|11912.7|11892.7|11951.1|11922.9|11890.2|11870.2|356
1585833600000|2020-04-02 13:20:00|11911.8|11891.8|11920.2|11900.2|11932.7|11912.7|11911.8|11891.8|32
1585833900000|2020-04-02 13:25:00|11921.1|11901.1|11966.8|11946.8|11984.3|11953.4|11921.1|11901.1|52
1585834200000|2020-04-02 13:30:00|11965.2|11945.2|11915.2|11895.2|11971.8|11951.8|11905.2|11885.2|78
1585834500000|2020-04-02 13:35:00|11917|11897|11891.8|11871.8|11927.7|11907.7|11888.6|11868.6|123
1585834800000|2020-04-02 13:40:00|11892.7|11872.7|11872.7|11852.7|11892.7|11872.7|11813.5|11793.5|414
1585835100000|2020-04-02 13:45:00|11875.2|11855.2|11883.5|11863.5|11906.9|11886.9|11861|11841|136
1585835400000|2020-04-02 13:50:00|11878.5|11858.5|11887.6|11867.6|11918.5|11898.5|11870.1|11850.1|135
1585835700000|2020-04-02 13:55:00|11884.4|11864.4|11880.1|11860.1|11891|11871|11870.1|11850.1|66
1585836000000|2020-04-02 14:00:00|11879.2|11859.2|11870.1|11850.1|11892.6|11872.6|11870.1|11850.1|393
1585836300000|2020-04-02 14:05:00|11866.7|11846.7|11951|11931|11953.5|11933.5|11865.1|11845.1|136
1585836600000|2020-04-02 14:10:00|11950.1|11930.1|11945.1|11925.1|11956|11936|11914.4|11894.4|97
1585836900000|2020-04-02 14:15:00|11941.9|11921.9|11948.5|11928.5|11954.4|11934.4|11933.5|11913.5|49
1585837200000|2020-04-02 14:20:00|11945.1|11925.1|11954.4|11934.4|11954.4|11934.4|11916|11896|147
1585837500000|2020-04-02 14:25:00|11956|11936|11956.9|11936.9|11981.9|11961.9|11941|11921|114
1585837800000|2020-04-02 14:30:00|11958.5|11938.5|11991.9|11971.9|11991.9|11971.9|11956.9|11936.9|124
1585838100000|2020-04-02 14:35:00|11991|11971|11990.9|11970.9|11993.6|11973.6|11974.4|11954.4|114
1585838400000|2020-04-02 14:40:00|11991.8|11971.8|12061.9|12041.9|12076.1|12056.1|11968.6|11942.7|330
1585838700000|2020-04-02 14:45:00|12061.1|12041.1|11923.6|11903.6|12061.1|12041.1|11917.7|11897.7|155
1585839000000|2020-04-02 14:50:00|11919.3|11899.3|11980.4|11960.4|11980.4|11960.4|11908.6|11888.6|112
1585839300000|2020-04-02 14:55:00|11982|11962|11963.6|11943.6|11988.6|11968.6|11957.7|11937.7|100
1585839600000|2020-04-02 15:00:00|11964.5|11944.5|11950.2|11930.2|11964.5|11944.5|11945.2|11921.1|71
1585839900000|2020-04-02 15:05:00|11947.7|11927.7|11910.2|11890.2|11950.2|11930.2|11910.2|11890.2|218
1585840200000|2020-04-02 15:10:00|11908.4|11888.4|11893.6|11873.6|11908.4|11888.4|11881.1|11861.1|99
1585840500000|2020-04-02 15:15:00|11892|11872|11880.2|11860.2|11900.2|11880.2|11880.2|11860.2|91
1585840800000|2020-04-02 15:20:00|11885.2|11865.2|11915.2|11895.2|11923.6|11903.6|11880.2|11860.2|83
1585841100000|2020-04-02 15:25:00|11916.8|11896.8|11907.7|11887.7|11916.8|11896.8|11886.1|11861.1|64
1585841400000|2020-04-02 15:30:00|11905.2|11885.2|11897.7|11877.7|11905.2|11885.2|11875.2|11855.2|49
1585841700000|2020-04-02 15:35:00|11898.6|11878.6|11874.5|11854.5|11902.8|11878.6|11873.6|11853.6|46
1585842000000|2020-04-02 15:40:00|11873.6|11853.6|11915.3|11895.3|11918.7|11898.7|11873.6|11853.6|55
1585842300000|2020-04-02 15:45:00|11912|11892|11913.7|11893.7|11920.3|11900.3|11902.8|11882.8|28
1585842600000|2020-04-02 15:50:00|11916.2|11896.2|11920.3|11900.3|11931.2|11911.2|11916.2|11896.2|123
1585842900000|2020-04-02 15:55:00|11921.9|11901.9|11927.8|11907.8|11937.1|11917.1|11920.3|11900.3|41
1585843200000|2020-04-02 16:00:00|11928.7|11908.7|11913.7|11893.7|11928.7|11908.7|11913.7|11893.7|48
1585843500000|2020-04-02 16:05:00|11912.8|11892.8|11936.2|11916.2|11986.2|11966.2|11912.8|11892.8|261
1585843800000|2020-04-02 16:10:00|11939.4|11919.4|11968.7|11948.7|11985.3|11952.1|11939.4|11919.4|73
1585844100000|2020-04-02 16:15:00|11964.6|11944.6|11970.3|11950.3|11973.7|11953.7|11964.6|11944.6|55
1585844400000|2020-04-02 16:20:00|11968.7|11948.7|12029.6|12009.6|12049.6|12029.6|11963.7|11943.7|1363
1585844700000|2020-04-02 16:25:00|12028.7|12008.7|11955.3|11935.3|12032.1|12012.1|11944.5|11924.5|539
1585845000000|2020-04-02 16:30:00|11958.7|11938.7|11957|11937|11958.7|11938.7|11957|11937|2
1585901700000|2020-04-03 08:15:00|11897.6|11877.6|11871|11851|11897.6|11877.6|11866|11846|120
1585902000000|2020-04-03 08:20:00|11868.5|11848.5|11880.2|11860.2|11881|11861|11835.2|11815.2|46
1585902300000|2020-04-03 08:25:00|11881|11861|11851|11831|11881|11861|11846|11819.4|16
1585902600000|2020-04-03 08:30:00|11850.2|11830.2|11848.5|11828.5|11867.7|11847.7|11840.2|11820.2|31
1585902900000|2020-04-03 08:35:00|11849.4|11829.4|11828.6|11808.6|11849.4|11829.4|11826|11806|56
1585903200000|2020-04-03 08:40:00|11826.9|11806.9|11833.6|11813.6|11833.6|11813.6|11826.9|11806.9|15
1585903500000|2020-04-03 08:45:00|11834.4|11814.4|11846.1|11826.1|11851.9|11831.9|11834.4|11814.4|12
1585903800000|2020-04-03 08:50:00|11845.2|11825.2|11841.9|11821.9|11845.2|11825.2|11841.9|11821.9|3
1585904100000|2020-04-03 08:55:00|11836.9|11816.9|11841.1|11821.1|11841.1|11821.1|11836.9|11816.9|8
1585904400000|2020-04-03 09:00:00|11841.9|11821.9|11831.9|11811.9|11852.7|11832.7|11831.9|11811.9|12
1585904700000|2020-04-03 09:05:00|11830.2|11810.2|11840.2|11820.2|11840.2|11820.2|11825.2|11805.2|15
1585905000000|2020-04-03 09:10:00|11841.9|11821.9|11832.8|11812.8|11841.9|11821.9|11832.8|11812.8|4
1585905300000|2020-04-03 09:15:00|11831|11811|11832|11812|11832|11812|11826.9|11806.9|15
1585905600000|2020-04-03 09:20:00|11829.5|11809.5|11813.6|11793.6|11829.5|11809.5|11812.8|11792.8|38
1585905900000|2020-04-03 09:25:00|11815.3|11795.3|11833.6|11813.6|11833.6|11813.6|11813.6|11793.6|13
1585906200000|2020-04-03 09:30:00|11831.1|11811.1|11816.1|11796.1|11831.1|11811.1|11816.1|11796.1|13
1585906500000|2020-04-03 09:35:00|11816.2|11796.2|11816.2|11796.2|11816.2|11796.2|11816.2|11796.2|10
1585906800000|2020-04-03 09:40:00|11822.8|11802.8|11820.3|11800.3|11822.8|11802.8|11815.3|11795.3|13
1585907100000|2020-04-03 09:45:00|11818.7|11798.7|11826.2|11806.2|11827.8|11807.8|11818.7|11798.7|8
1585907400000|2020-04-03 09:50:00|11827.8|11807.8|11836.2|11816.2|11836.2|11816.2|11825.3|11805.3|15
1585907700000|2020-04-03 09:55:00|11833.7|11813.7|11835.3|11815.3|11836.2|11816.2|11831.2|11811.2|13
1585908000000|2020-04-03 10:00:00|11837.8|11817.8|11833.7|11813.7|11837.8|11817.8|11832.8|11812.8|9
1585908300000|2020-04-03 10:05:00|11835.3|11815.3|11860.3|11840.3|11872.8|11852.8|11832.8|11812.8|355
1585908600000|2020-04-03 10:10:00|11861.2|11841.2|11895.4|11875.4|11895.4|11875.4|11861.2|11841.2|42
1585908900000|2020-04-03 10:15:00|11897.9|11877.9|11893.7|11873.7|11914.6|11894.6|11893.7|11873.7|36
1585909200000|2020-04-03 10:20:00|11888.7|11868.7|11870.4|11850.4|11888.7|11868.7|11870.4|11850.4|6
1585909500000|2020-04-03 10:25:00|11872.1|11852.1|11877.1|11857.1|11878.7|11858.7|11872.1|11852.1|9
1585909800000|2020-04-03 10:30:00|11878.7|11858.7|11867.1|11847.1|11878.7|11858.7|11867.1|11847.1|7
1585910100000|2020-04-03 10:35:00|11863.7|11843.7|11871.3|11851.3|11874.5|11854.5|11856.2|11836.2|46
1585910400000|2020-04-03 10:40:00|11872.1|11852.1|11875.4|11855.4|11902.1|11882.1|11872.1|11852.1|25
1585910700000|2020-04-03 10:45:00|11878.7|11858.7|11883.8|11863.8|11883.8|11863.8|11878.7|11858.7|9
1585911000000|2020-04-03 10:50:00|11882.1|11862.1|11892.1|11872.1|11892.1|11872.1|11880.4|11860.4|6
1585911300000|2020-04-03 10:55:00|11889.6|11869.6|11870.4|11850.4|11892.1|11872.1|11870.4|11850.4|13
1585911600000|2020-04-03 11:00:00|11868.8|11848.8|11862.1|11842.1|11868.8|11848.8|11862.1|11842.1|3
1585911900000|2020-04-03 11:05:00|11860.5|11840.5|11857.2|11837.2|11860.5|11840.5|11853|11833|4
1585912200000|2020-04-03 11:10:00|11855.4|11835.4|11852.2|11832.2|11855.4|11835.4|11852.2|11832.2|12
1585912500000|2020-04-03 11:15:00|11849.7|11829.7|11879.7|11859.7|11879.7|11859.7|11847.2|11827.2|23
1585912800000|2020-04-03 11:20:00|11883.8|11863.8|11908.8|11888.8|11917.2|11897.2|11878.8|11858.8|29
1585913100000|2020-04-03 11:25:00|11909.7|11889.7|11904.7|11884.7|11909.7|11889.7|11892.2|11872.2|33
1585913400000|2020-04-03 11:30:00|11902.2|11882.2|11995.5|11975.5|12017.2|11997.2|11890.5|11870.5|213
1585913700000|2020-04-03 11:35:00|11994.6|11974.6|11950.5|11930.5|11994.6|11974.6|11945.5|11925.5|98
1585914000000|2020-04-03 11:40:00|11948.8|11928.8|11930.6|11910.6|11952.2|11932.2|11930.6|11910.6|98
1585914300000|2020-04-03 11:45:00|11928.9|11908.9|11948.9|11928.9|11949.7|11929.7|11928.9|11908.9|88
1585914600000|2020-04-03 11:50:00|11948.1|11928.1|11945.6|11925.6|11952.2|11932.2|11945.6|11925.6|52
1585914900000|2020-04-03 11:55:00|11946.4|11926.4|11973.1|11953.1|11975.6|11955.6|11946.4|11926.4|21
1585915200000|2020-04-03 12:00:00|11970.6|11950.6|11927.4|11907.4|11975.7|11955.7|11901.4|11881.4|467
1585915500000|2020-04-03 12:05:00|11932.4|11912.4|11895.7|11875.7|11947.4|11927.4|11895.7|11875.7|313
1585915800000|2020-04-03 12:10:00|11894|11874|11903.2|11883.2|11910.7|11890.7|11878.2|11858.2|94
1585916100000|2020-04-03 12:15:00|11904|11884|11909|11889|11912.3|11892.3|11901.5|11881.5|62
1585916400000|2020-04-03 12:20:00|11907.4|11887.4|11881.5|11861.5|11908.2|11888.2|11879.9|11859.9|46
1585916700000|2020-04-03 12:25:00|11878.2|11858.2|11903.9|11883.9|11916.4|11892.3|11864|11844|290
1585917000000|2020-04-03 12:30:00|11894|11874|11879.8|11859.8|11894|11874|11859.8|11839.8|77
1585917300000|2020-04-03 12:35:00|11882.3|11862.3|11886.5|11866.5|11889.9|11869.9|11877.4|11857.4|33
1585917600000|2020-04-03 12:40:00|11887.4|11867.4|11887.4|11867.4|11904.9|11884.9|11887.4|11867.4|48
1585917900000|2020-04-03 12:45:00|11885.7|11865.7|11880.6|11860.6|11885.7|11865.7|11849|11829|466
1585918200000|2020-04-03 12:50:00|11879.8|11859.8|11890.6|11870.6|11890.6|11870.6|11871.5|11851.5|24
1585918500000|2020-04-03 12:55:00|11887.3|11867.3|11913.1|11893.1|11917.3|11897.3|11879.8|11859.8|46
1585918800000|2020-04-03 13:00:00|11911.5|11891.5|11894.8|11874.8|11911.5|11891.5|11886.5|11866.5|211
1585919100000|2020-04-03 13:05:00|11893.1|11873.1|11893.1|11873.1|11894.8|11874.8|11873.1|11853.1|72
1585919400000|2020-04-03 13:10:00|11888.9|11868.9|11871.5|11851.5|11892.2|11872.2|11869|11849|59
1585919700000|2020-04-03 13:15:00|11874|11854|11867.3|11847.3|11874|11854|11867.3|11847.3|47
1585920000000|2020-04-03 13:20:00|11865.7|11845.7|11850.7|11830.7|11867.3|11847.3|11850.7|11830.7|46
1585920300000|2020-04-03 13:25:00|11852.3|11832.3|11892.3|11872.3|11894.8|11874.8|11850.7|11830.7|44
1585920600000|2020-04-03 13:30:00|11890.7|11870.7|11858.2|11838.2|11893.2|11873.2|11855.7|11835.7|132
1585920900000|2020-04-03 13:35:00|11860.7|11840.7|11860.7|11840.7|11864|11844|11849.8|11829.8|64
1585921200000|2020-04-03 13:40:00|11863.2|11843.2|11862.4|11842.4|11864.1|11844.1|11855.7|11835.7|59
1585921500000|2020-04-03 13:45:00|11863.2|11843.2|11860.7|11840.7|11864.9|11844.9|11859|11839|39
1585921800000|2020-04-03 13:50:00|11862.4|11842.4|11854.9|11834.9|11864.9|11844.9|11852.4|11832.4|93
1585922100000|2020-04-03 13:55:00|11857.4|11837.4|11851.6|11831.6|11858.2|11838.2|11844.1|11824.1|209
1585922400000|2020-04-03 14:00:00|11854.1|11834.1|11784|11764|11855.7|11835.7|11780.7|11760.7|267
1585922700000|2020-04-03 14:05:00|11784.9|11764.9|11800.7|11780.7|11813.2|11793.2|11782.4|11762.4|57
1585923000000|2020-04-03 14:10:00|11799.9|11779.9|11777.4|11757.4|11807.4|11787.4|11777.4|11757.4|86
1585923300000|2020-04-03 14:15:00|11776.6|11756.6|11772.4|11752.4|11784.9|11764.9|11766.6|11746.6|43
1585923600000|2020-04-03 14:20:00|11770.8|11750.8|11765.8|11745.8|11772.4|11752.4|11760|11740|160
1585923900000|2020-04-03 14:25:00|11764.1|11744.1|11772.5|11752.5|11790|11770|11761.6|11741.6|80
1585924200000|2020-04-03 14:30:00|11770.8|11750.8|11758.3|11738.3|11777.5|11757.5|11758.3|11738.3|217
1585924500000|2020-04-03 14:35:00|11757.4|11737.4|11774.9|11754.9|11789.1|11769.1|11757.4|11737.4|130
1585924800000|2020-04-03 14:40:00|11775|11755|11810|11790|11810|11790|11775|11755|75
1585925100000|2020-04-03 14:45:00|11809.2|11789.2|11817.5|11797.5|11835.8|11815.8|11809.2|11789.2|59
1585925400000|2020-04-03 14:50:00|11820|11800|11815.8|11795.8|11820|11800|11811.7|11791.7|55
1585925700000|2020-04-03 14:55:00|11815|11795|11789.1|11769.1|11815|11795|11789.1|11769.1|103
1585926000000|2020-04-03 15:00:00|11786.6|11766.6|11740|11720|11789.1|11769.1|11732.5|11712.5|183
1585926300000|2020-04-03 15:05:00|11740.8|11720.8|11690|11670|11740.8|11720.8|11690|11670|233
1585926600000|2020-04-03 15:10:00|11692.5|11672.5|11694.2|11674.2|11701.7|11681.7|11687.5|11667.5|210
1585926900000|2020-04-03 15:15:00|11695|11675|11709.2|11689.2|11734.2|11714.2|11691.7|11671.7|106
1585927200000|2020-04-03 15:20:00|11710.8|11690.8|11734.2|11714.2|11734.2|11714.2|11709.2|11689.2|75
1585927500000|2020-04-03 15:25:00|11732.5|11712.5|11740|11720|11746.7|11726.7|11723.4|11703.4|48
1585927800000|2020-04-03 15:30:00|11739.2|11719.2|11725.9|11705.9|11739.2|11719.2|11719.2|11699.2|63
1585928100000|2020-04-03 15:35:00|11725|11705|11714.2|11694.2|11725|11705|11710|11690|36
1585928400000|2020-04-03 15:40:00|11712.6|11692.6|11701.7|11681.7|11716.7|11696.7|11701.7|11681.7|64
1585928700000|2020-04-03 15:45:00|11700.1|11680.1|11672.6|11652.6|11700.1|11680.1|11670.1|11650.1|133
1585929000000|2020-04-03 15:50:00|11674.2|11654.2|11653.3|11633.3|11674.2|11654.2|11652.5|11632.5|1200
1585929300000|2020-04-03 15:55:00|11651.7|11631.7|11617.5|11597.5|11651.7|11631.7|11595|11575|710
1585929600000|2020-04-03 16:00:00|11619.2|11599.2|11644.2|11624.2|11647.6|11627.6|11602.5|11582.5|189
1585929900000|2020-04-03 16:05:00|11643.4|11623.4|11639.2|11619.2|11645|11625|11632.5|11612.5|61
1585930200000|2020-04-03 16:10:00|11641.7|11621.7|11716.7|11696.7|11719.2|11699.2|11634.2|11611.7|258
1585930500000|2020-04-03 16:15:00|11712.6|11692.6|11664.3|11644.3|11712.6|11692.6|11664.3|11644.3|334
1585930800000|2020-04-03 16:20:00|11666.8|11646.8|11606.7|11586.7|11672.6|11652.6|11593.4|11573.4|841
1585931100000|2020-04-03 16:25:00|11608.4|11588.4|11589.3|11569.3|11613.4|11593.4|11589.3|11569.3|344
1585931400000|2020-04-03 16:30:00|11588.4|11568.4|11583.4|11563.4|11588.4|11568.4|11583.4|11563.4|51
1586160900000|2020-04-06 08:15:00|11565.9|11545.9|11466.2|11446.2|11630.2|11610.2|11466.2|11446.2|543
1586161200000|2020-04-06 08:20:00|11467|11447|11433.3|11413.3|11474.5|11454.5|11396.5|11370.5|328
1586161500000|2020-04-06 08:25:00|11434.8|11414.8|11432.3|11412.3|11456.6|11436.6|11432.3|11412.3|89
1586161800000|2020-04-06 08:30:00|11431.6|11411.6|11407.3|11387.3|11431.6|11411.6|11399.1|11379.1|75
1586162100000|2020-04-06 08:35:00|11408|11388|11410.5|11390.5|11416.6|11396.6|11408|11388|17
1586162400000|2020-04-06 08:40:00|11413|11393|11441.6|11421.6|11443.1|11423.1|11413|11393|26
1586162700000|2020-04-06 08:45:00|11442.3|11422.3|11467|11447|11467|11447|11438.1|11418.1|177
1586163000000|2020-04-06 08:50:00|11467.8|11447.8|11485.6|11465.6|11489.8|11469.8|11467.8|11447.8|25
1586163300000|2020-04-06 08:55:00|11483.1|11463.1|11481.3|11461.3|11483.1|11463.1|11473.8|11453.8|9
1586163600000|2020-04-06 09:00:00|11480.6|11460.6|11463.1|11443.1|11480.6|11460.6|11461.3|11441.3|48
1586163900000|2020-04-06 09:05:00|11464.6|11444.6|11492.1|11472.1|11492.1|11472.1|11464.6|11444.6|12
1586164200000|2020-04-06 09:10:00|11491.3|11471.3|11486.3|11466.3|11491.3|11471.3|11486.3|11466.3|11
1586164500000|2020-04-06 09:15:00|11483.8|11463.8|11482.1|11462.1|11483.8|11463.8|11473.1|11453.1|10
1586164800000|2020-04-06 09:20:00|11485.3|11465.3|11485.6|11465.6|11487.1|11467.1|11481.4|11461.4|28
1586165100000|2020-04-06 09:25:00|11482.1|11462.1|11499.6|11479.6|11499.6|11479.6|11482.1|11462.1|23
1586165400000|2020-04-06 09:30:00|11501.4|11481.4|11503.9|11483.9|11503.9|11483.9|11501.4|11481.4|10
1586165700000|2020-04-06 09:35:00|11502.1|11482.1|11523.2|11503.2|11529.6|11509.6|11502.1|11482.1|65
1586166000000|2020-04-06 09:40:00|11522.4|11502.4|11518.9|11498.9|11522.4|11502.4|11510.4|11490.4|10
1586166300000|2020-04-06 09:45:00|11519.6|11499.6|11528.2|11508.2|11571.5|11551.5|11519.6|11499.6|286
1586166600000|2020-04-06 09:50:00|11524.6|11504.6|11496.4|11476.4|11524.6|11504.6|11496.4|11476.4|41
1586166900000|2020-04-06 09:55:00|11499.6|11479.6|11460.7|11440.7|11499.6|11479.6|11460|11440|54
1586167200000|2020-04-06 10:00:00|11461.4|11441.4|11498.2|11478.2|11498.2|11478.2|11460|11440|38
1586167500000|2020-04-06 10:05:00|11499.7|11479.7|11518.9|11498.9|11518.9|11498.9|11499.7|11479.7|36
1586167800000|2020-04-06 10:10:00|11514.7|11494.7|11494.7|11474.7|11514.7|11494.7|11494.7|11474.7|11
1586168100000|2020-04-06 10:15:00|11492.9|11472.9|11492.2|11472.2|11492.9|11472.9|11487.2|11467.2|4
1586168400000|2020-04-06 10:20:00|11491.5|11471.5|11487.9|11467.9|11494|11474|11487.9|11467.9|4
1586168700000|2020-04-06 10:25:00|11489.7|11469.7|11489.7|11469.7|11499.7|11479.7|11489.7|11469.7|23
1586169000000|2020-04-06 10:30:00|11490.4|11470.4|11479.7|11459.7|11494|11474|11479.7|11459.7|8
1586169300000|2020-04-06 10:35:00|11481.5|11461.5|11470.8|11450.8|11481.5|11461.5|11470.8|11450.8|321
1586169600000|2020-04-06 10:40:00|11468.3|11448.3|11473.3|11453.3|11473.3|11453.3|11468.3|11448.3|6
1586169900000|2020-04-06 10:45:00|11472.5|11452.5|11471.5|11451.5|11474|11454|11470.8|11450.8|3
1586170200000|2020-04-06 10:50:00|11473.3|11453.3|11476.5|11456.5|11477.3|11457.3|11473.3|11453.3|18
1586170500000|2020-04-06 10:55:00|11478|11458|11483.3|11463.3|11483.3|11463.3|11478|11458|2
1586170800000|2020-04-06 11:00:00|11484|11464|11488.3|11468.3|11488.3|11468.3|11481.5|11461.5|8
1586171100000|2020-04-06 11:05:00|11490.8|11470.8|11480.8|11460.8|11490.8|11470.8|11480.8|11460.8|10
1586171400000|2020-04-06 11:10:00|11479.1|11459.1|11478.3|11458.3|11479.8|11459.8|11478.3|11458.3|39
1586171700000|2020-04-06 11:15:00|11479.1|11459.1|11480.8|11460.8|11480.8|11460.8|11473.3|11453.3|26
1586172000000|2020-04-06 11:20:00|11481.6|11461.6|11479.8|11459.8|11483.3|11463.3|11478.3|11458.3|10
1586172300000|2020-04-06 11:25:00|11480.5|11460.5|11484.1|11464.1|11487.3|11467.3|11480.5|11460.5|38
1586172600000|2020-04-06 11:30:00|11483.4|11463.4|11490.9|11470.9|11490.9|11470.9|11479.8|11459.8|27
1586172900000|2020-04-06 11:35:00|11493.4|11473.4|11494.1|11474.1|11494.1|11474.1|11491.6|11471.6|93
1586173200000|2020-04-06 11:40:00|11490.9|11470.9|11474.8|11454.8|11490.9|11470.9|11474.8|11454.8|548
1586173500000|2020-04-06 11:45:00|11472.3|11452.3|11460.6|11440.6|11472.3|11452.3|11460.6|11440.6|36
1586173800000|2020-04-06 11:50:00|11457.4|11437.4|11417.4|11397.4|11457.4|11437.4|11416.6|11396.6|160
1586174100000|2020-04-06 11:55:00|11414.9|11394.9|11414.9|11394.9|11417.4|11397.4|11409.9|11389.9|42
1586174400000|2020-04-06 12:00:00|11413.1|11393.1|11379.9|11359.9|11413.1|11393.1|11370.9|11350.9|264
1586174700000|2020-04-06 12:05:00|11384.9|11364.9|11413.4|11393.4|11413.4|11393.4|11384.2|11364.2|67
1586175000000|2020-04-06 12:10:00|11414.2|11394.2|11454.2|11434.2|11489.9|11469.9|11404.9|11384.9|119
1586175300000|2020-04-06 12:15:00|11453.4|11433.4|11421.7|11401.7|11459.9|11439.9|11421.7|11401.7|195
1586175600000|2020-04-06 12:20:00|11422.4|11402.4|11436|11416|11451.7|11431.7|11422.4|11402.4|78
1586175900000|2020-04-06 12:25:00|11447.4|11427.4|11486.7|11466.7|11494.9|11474.9|11447.4|11427.4|101
1586176200000|2020-04-06 12:30:00|11485.2|11465.2|11438.5|11418.5|11485.2|11465.2|11438.5|11418.5|121
1586176500000|2020-04-06 12:35:00|11440.3|11420.3|11444.2|11424.2|11457.4|11437.4|11434.9|11411.7|61
1586176800000|2020-04-06 12:40:00|11439.9|11419.9|11451.7|11431.7|11464.2|11444.2|11433.5|11413.5|61
1586177100000|2020-04-06 12:45:00|11449.2|11429.2|11465|11445|11465.7|11445.7|11446.7|11426.7|46
1586177400000|2020-04-06 12:50:00|11464.2|11444.2|11441.7|11421.7|11465|11445|11437.5|11417.5|72
1586177700000|2020-04-06 12:55:00|11445|11425|11428.5|11408.5|11456|11436|11428.5|11408.5|78
1586178000000|2020-04-06 13:00:00|11426.8|11406.8|11416.8|11396.8|11426.8|11406.8|11416.8|11396.8|112
1586178300000|2020-04-06 13:05:00|11417.5|11397.5|11422.1|11402.1|11424.6|11404.6|11417.5|11397.5|190
1586178600000|2020-04-06 13:10:00|11422.8|11402.8|11452.1|11432.1|11458.6|11438.6|11422.8|11402.8|40
1586178900000|2020-04-06 13:15:00|11452.8|11432.8|11448.6|11428.6|11457.1|11437.1|11442.1|11422.1|39
1586179200000|2020-04-06 13:20:00|11450.3|11430.3|11439.6|11419.6|11454.6|11434.6|11439.6|11419.6|26
1586179500000|2020-04-06 13:25:00|11440.4|11420.4|11445.4|11425.4|11447.9|11427.9|11437.1|11417.1|39
1586179800000|2020-04-06 13:30:00|11443.6|11423.6|11463.6|11443.6|11464.3|11444.3|11417.1|11392.5|226
1586180100000|2020-04-06 13:35:00|11465.4|11445.4|11495.1|11475.1|11498.6|11478.6|11448.6|11428.6|228
1586180400000|2020-04-06 13:40:00|11495.8|11475.8|11567.6|11547.6|11593.3|11573.3|11495.8|11475.8|449
1586180700000|2020-04-06 13:45:00|11565.8|11545.8|11545.8|11525.8|11565.8|11545.8|11536.5|11514|82
1586181000000|2020-04-06 13:50:00|11549|11529|11716.2|11676.2|11751.1|11731.1|11549|11529|1304
1586181300000|2020-04-06 13:55:00|11717.9|11677.9|11773.5|11753.5|11790.3|11770.3|11665.1|11645.1|1486
1586181600000|2020-04-06 14:00:00|11774.2|11754.2|11759.5|11739.5|11800.3|11780.3|11730.9|11704.1|730
1586181900000|2020-04-06 14:05:00|11761.2|11741.2|11684.3|11644.3|11771.2|11742.7|11646|11615.3|518
1586182200000|2020-04-06 14:10:00|11675.1|11655.1|11731|11711|11742.9|11722.9|11675.1|11655.1|164
1586182500000|2020-04-06 14:15:00|11731.8|11711.8|11728.6|11708.6|11733.5|11713.5|11695.7|11668.2|249
1586182800000|2020-04-06 14:20:00|11730.4|11710.4|11739.7|11719.7|11762.2|11742.2|11727.2|11707.2|167
1586183100000|2020-04-06 14:25:00|11739|11719|11744.6|11724.6|11755.3|11724.6|11720|11700|98
1586183400000|2020-04-06 14:30:00|11747.8|11727.8|11835.8|11815.8|11835.8|11815.8|11747.8|11727.8|272
1586183700000|2020-04-06 14:35:00|11833.3|11813.3|11799.7|11759.7|11833.3|11813.3|11765.7|11745.7|118
1586184000000|2020-04-06 14:40:00|11789|11769|11758.6|11738.6|11792.3|11772.3|11748.6|11726.1|149
1586184300000|2020-04-06 14:45:00|11759.4|11739.4|11745.4|11725.4|11779|11759|11745.4|11725.4|172
1586184600000|2020-04-06 14:50:00|11742.9|11722.9|11696.1|11676.1|11745.8|11725.8|11659.6|11639.6|242
1586184900000|2020-04-06 14:55:00|11691.1|11671.1|11670.4|11650.4|11693.6|11673.6|11654.6|11634.6|135
1586185200000|2020-04-06 15:00:00|11671.4|11651.4|11703.2|11683.2|11712.9|11692.9|11668.9|11645.4|109
1586185500000|2020-04-06 15:05:00|11702.5|11682.5|11680|11660|11714.3|11694.3|11680|11660|40
1586185800000|2020-04-06 15:10:00|11678.2|11658.2|11725|11705|11734.3|11714.3|11672.5|11652.5|131
1586186100000|2020-04-06 15:15:00|11721.8|11701.8|11752.5|11732.5|11759|11739|11719.3|11699.3|168
1586186400000|2020-04-06 15:20:00|11750.7|11730.7|11738.6|11718.6|11750.7|11730.7|11713.6|11693.6|115
1586186700000|2020-04-06 15:25:00|11739.3|11719.3|11708.6|11688.6|11753.9|11733.9|11708.6|11688.6|56
1586187000000|2020-04-06 15:30:00|11702.1|11682.1|11745|11725|11745|11725|11695.4|11675.4|182
1586187300000|2020-04-06 15:35:00|11746.8|11726.8|11720|11700|11748.6|11728.6|11716.1|11696.1|107
1586187600000|2020-04-06 15:40:00|11720.8|11700.8|11737.5|11717.5|11741.5|11721.5|11720.8|11695.8|54
1586187900000|2020-04-06 15:45:00|11739|11719|11738.3|11718.3|11751.1|11731.1|11738.3|11718.3|98
1586188200000|2020-04-06 15:50:00|11736.5|11716.5|11743.3|11723.3|11745.1|11725.1|11736.5|11716.5|40
1586188500000|2020-04-06 15:55:00|11741.8|11721.8|11693.6|11673.6|11741.8|11721.8|11691.8|11671.8|159
1586188800000|2020-04-06 16:00:00|11694.3|11674.3|11640.7|11620.7|11696.8|11676.8|11639.7|11619.7|252
1586189100000|2020-04-06 16:05:00|11638.2|11618.2|11650.7|11630.7|11654|11634|11634.7|11614.7|112
1586189400000|2020-04-06 16:10:00|11650|11630|11676.5|11656.5|11682.5|11662.5|11640.8|11620.8|46
1586189700000|2020-04-06 16:15:00|11678.3|11658.3|11715.8|11695.8|11720|11700|11677.5|11652.9|130
1586190000000|2020-04-06 16:20:00|11713.3|11693.3|11746.9|11726.9|11791.5|11771.5|11702.5|11682.5|804
1586190300000|2020-04-06 16:25:00|11750.4|11730.4|11762.6|11742.6|11763.3|11743.3|11750.4|11730.4|233
1586190600000|2020-04-06 16:30:00|11760.8|11740.8|11762.6|11742.6|11765.1|11745.1|11760.8|11740.8|35
1586247300000|2020-04-07 08:15:00|11930.9|11870.9|11922.9|11902.9|11957.3|11934.4|11884.1|11846.3|589
1586247600000|2020-04-07 08:20:00|11924.7|11904.7|11934.3|11914.3|11935|11915|11905.4|11885.4|199
1586247900000|2020-04-07 08:25:00|11935|11915|11906.1|11886.1|11941.3|11921.3|11903.6|11883.6|91
1586248200000|2020-04-07 08:30:00|11908.6|11888.6|11908.9|11888.9|11919.3|11893.6|11896.1|11876.1|137
1586248500000|2020-04-07 08:35:00|11910.2|11890.2|11923.9|11903.9|11923.9|11903.9|11910.2|11882.1|89
1586248800000|2020-04-07 08:40:00|11926.4|11906.4|11926.4|11906.4|11940.3|11920.3|11926.4|11906.4|58
1586249100000|2020-04-07 08:45:00|11924.6|11904.6|11908.2|11888.2|11924.6|11904.6|11901.4|11881.4|57
1586249400000|2020-04-07 08:50:00|11909.6|11889.6|11908.2|11888.2|11911.4|11891.4|11908.2|11888.2|19
1586249700000|2020-04-07 08:55:00|11907.5|11887.5|11911.8|11891.8|11911.8|11891.8|11905.7|11885.7|15
1586250000000|2020-04-07 09:00:00|11911.1|11891.1|11906.8|11886.8|11911.8|11891.8|11906.8|11886.8|8
1586250300000|2020-04-07 09:05:00|11905|11885|11903.6|11883.6|11910|11890|11895.4|11875.4|28
1586250600000|2020-04-07 09:10:00|11901.8|11881.8|11928.2|11908.2|11928.2|11908.2|11901.1|11881.1|60
1586250900000|2020-04-07 09:15:00|11928.9|11908.9|11926|11906|11933.2|11913.2|11915.3|11895.3|45
1586251200000|2020-04-07 09:20:00|11929.6|11909.6|11928.9|11908.9|11931.4|11911.4|11928.9|11908.9|16
1586251500000|2020-04-07 09:25:00|11929.6|11909.6|11934.6|11914.6|11938.9|11918.9|11929.6|11909.6|9
1586251800000|2020-04-07 09:30:00|11933.9|11913.9|11931|11911|11934.6|11914.6|11929.6|11909.6|51
1586252100000|2020-04-07 09:35:00|11931.7|11911.7|11906.4|11886.4|11941.7|11921.7|11906.4|11886.4|22
1586252400000|2020-04-07 09:40:00|11905.3|11885.3|11912.8|11892.8|11927.8|11907.8|11899.6|11879.6|29
1586252700000|2020-04-07 09:45:00|11911|11891|11891|11871|11911|11891|11889.2|11869.2|25
1586253000000|2020-04-07 09:50:00|11889.2|11869.2|11897.8|11877.8|11897.8|11877.8|11886.7|11866.7|16
1586253300000|2020-04-07 09:55:00|11902.8|11882.8|11905.3|11885.3|11907.8|11887.8|11902.8|11882.8|56
1586253600000|2020-04-07 10:00:00|11903.5|11883.5|11921|11901|11921|11901|11898.5|11878.5|118
1586253900000|2020-04-07 10:05:00|11921.7|11901.7|11944.9|11924.9|11944.9|11924.9|11921.7|11901.7|102
1586254200000|2020-04-07 10:10:00|11944.2|11924.2|11937.4|11917.4|11944.9|11924.9|11937.4|11917.4|14
1586254500000|2020-04-07 10:15:00|11941.1|11921.1|11942.4|11922.4|11946.7|11926.7|11936.1|11916.1|129
1586254800000|2020-04-07 10:20:00|11940.6|11920.6|11917.4|11897.4|11940.6|11920.6|11916.8|11896.8|54
1586255100000|2020-04-07 10:25:00|11918.1|11898.1|11902.5|11882.5|11920.6|11900.6|11902.5|11882.5|43
1586255400000|2020-04-07 10:30:00|11905|11885|11902.5|11882.5|11905|11885|11900|11880|145
1586255700000|2020-04-07 10:35:00|11901.8|11881.8|11897.5|11877.5|11902.5|11882.5|11894.3|11874.3|29
1586256000000|2020-04-07 10:40:00|11899.3|11879.3|11894.3|11874.3|11902.5|11882.5|11892.9|11872.9|55
1586256300000|2020-04-07 10:45:00|11892.9|11872.9|11918.9|11898.9|11918.9|11898.9|11871.3|11851.3|60
1586256600000|2020-04-07 10:50:00|11916.4|11896.4|11912.7|11892.7|11916.4|11896.4|11905.7|11885.7|92
1586256900000|2020-04-07 10:55:00|11914.5|11894.5|11916.4|11896.4|11918.9|11898.9|11914.5|11894.5|2
1586257200000|2020-04-07 11:00:00|11913.9|11893.9|11868.9|11848.9|11913.9|11893.9|11856.1|11836.1|189
1586257500000|2020-04-07 11:05:00|11872.5|11852.5|11895|11875|11895|11875|11868.2|11848.2|150
1586257800000|2020-04-07 11:10:00|11901.8|11881.8|11897.9|11877.9|11914.3|11894.3|11897.9|11877.9|44
1586258100000|2020-04-07 11:15:00|11896.1|11876.1|11891.8|11871.8|11896.1|11876.1|11891.8|11871.8|4
1586258400000|2020-04-07 11:20:00|11894.3|11874.3|11916.8|11896.8|11916.8|11896.8|11894.3|11874.3|18
1586258700000|2020-04-07 11:25:00|11917.5|11897.5|11925|11905|11925|11905|11917.5|11897.5|21
1586259000000|2020-04-07 11:30:00|11922.5|11902.5|11908.9|11888.9|11922.5|11902.5|11901.1|11881.1|65
1586259300000|2020-04-07 11:35:00|11903.9|11883.9|11886.8|11866.8|11903.9|11883.9|11886.8|11866.8|101
1586259600000|2020-04-07 11:40:00|11888.7|11868.7|11889.4|11869.4|11892.5|11872.5|11888.7|11868.7|42
1586259900000|2020-04-07 11:45:00|11887.5|11867.5|11887.5|11867.5|11891.9|11871.9|11887.5|11867.5|60
1586260200000|2020-04-07 11:50:00|11897.5|11877.5|11953.2|11933.2|11953.2|11933.2|11897.5|11877.5|143
1586260500000|2020-04-07 11:55:00|11955|11935|11984.8|11964.8|12011.9|11991.9|11955|11935|245
1586260800000|2020-04-07 12:00:00|11983|11963|12003|11983|12003.7|11983.7|11976.2|11956.2|137
1586261100000|2020-04-07 12:05:00|12000.5|11980.5|12019.4|11999.4|12021.9|12001.9|11983|11963|113
1586261400000|2020-04-07 12:10:00|12017.6|11997.6|12042.6|12022.6|12059.6|12039.6|12016.9|11996.9|423
1586261700000|2020-04-07 12:15:00|12040.8|12020.8|12023.9|12003.9|12044.6|12024.6|12018.9|11998.9|186
1586262000000|2020-04-07 12:20:00|12020.3|12000.3|12044|12024|12045.3|12025.3|12020.3|12000.3|190
1586262300000|2020-04-07 12:25:00|12044.6|12024.6|12056.5|12036.5|12059.6|12039.6|12044.6|12024.6|316
1586262600000|2020-04-07 12:30:00|12057.1|12037.1|12155.3|12135.3|12156|12136|12057.1|12037.1|488
1586262900000|2020-04-07 12:35:00|12154|12134|12118.1|12098.1|12154|12134|12118.1|12098.1|216
1586263200000|2020-04-07 12:40:00|12114.9|12094.9|12106.7|12086.7|12114.9|12094.9|12094.2|12074.2|166
1586263500000|2020-04-07 12:45:00|12107.4|12087.4|12114.2|12094.2|12123.1|12103.1|12106.7|12086.7|128
1586263800000|2020-04-07 12:50:00|12112.4|12092.4|12126.3|12106.3|12126.3|12106.3|12109.9|12089.9|90
1586264100000|2020-04-07 12:55:00|12128.1|12108.1|12148.1|12128.1|12148.1|12128.1|12126|12106|221
1586264400000|2020-04-07 13:00:00|12145.6|12125.6|12139.9|12119.9|12157.4|12137.4|12134.9|12114.9|217
1586264700000|2020-04-07 13:05:00|12141.7|12121.7|12147.4|12127.4|12147.4|12127.4|12131.7|12111.7|79
1586265000000|2020-04-07 13:10:00|12151.7|12131.7|12097.9|12077.9|12152.4|12132.4|12097.9|12077.9|181
1586265300000|2020-04-07 13:15:00|12095.4|12075.4|12114.9|12094.9|12126.1|12098.1|12095.4|12075.4|109
1586265600000|2020-04-07 13:20:00|12113.1|12093.1|12054.5|12034.5|12115.6|12095.6|12049.5|12029.5|288
1586265900000|2020-04-07 13:25:00|12057|12037|12039.2|12019.2|12065.6|12044.2|12033.6|12005.6|347
1586266200000|2020-04-07 13:30:00|12041.1|12021.1|12041.7|12021.7|12053.6|12033.6|12039.2|12019.2|58
1586266500000|2020-04-07 13:35:00|12039.9|12019.9|12054.9|12034.9|12066.1|12039.3|12029|12009|223
1586266800000|2020-04-07 13:40:00|12056.8|12036.8|12075.6|12055.6|12097.7|12077.7|12056.8|12036.8|234
1586267100000|2020-04-07 13:45:00|12076.3|12056.3|12045.6|12025.6|12076.3|12056.3|12038.1|12018.1|173
1586267400000|2020-04-07 13:50:00|12042.5|12022.5|12023.1|12003.1|12042.5|12022.5|12021.3|12001.3|112
1586267700000|2020-04-07 13:55:00|12024.5|12004.5|12023.8|12003.8|12050.2|12030.2|12023.1|12003.1|121
1586268000000|2020-04-07 14:00:00|12023.1|12003.1|12010.7|11990.7|12025.6|12005.6|12006.3|11986.3|147
1586268300000|2020-04-07 14:05:00|12011.3|11991.3|12005.4|11985.4|12021.6|12001.6|12001.6|11981.6|140
1586268600000|2020-04-07 14:10:00|12004.1|11984.1|12000.2|11980.2|12009.1|11989.1|11977|11957|201
1586268900000|2020-04-07 14:15:00|12002|11982|12021.1|12001.1|12068.9|12048.9|12002|11982|414
1586269200000|2020-04-07 14:20:00|12022.5|12002.5|12028.2|12008.2|12047|12027|12016.8|11996.8|173
1586269500000|2020-04-07 14:25:00|12031.8|12011.8|12034.1|12014.1|12046.8|12026.8|12026.1|12006.1|178
1586269800000|2020-04-07 14:30:00|12033.4|12013.4|12021.6|12001.6|12036.6|12016.6|12013|11993|195
1586270100000|2020-04-07 14:35:00|12022.3|12002.3|12032.5|12012.5|12034.6|12014.6|12012.1|11992.1|358
1586270400000|2020-04-07 14:40:00|12034.3|12014.3|11996.2|11976.2|12042.5|12020|11993|11973|381
1586270700000|2020-04-07 14:45:00|11997.3|11977.3|11993.7|11973.7|12005.5|11985.5|11978.7|11958.7|126
1586271000000|2020-04-07 14:50:00|11995.5|11975.5|12044.6|12024.6|12044.6|12024.6|11985.5|11965.5|163
1586271300000|2020-04-07 14:55:00|12045.9|12025.9|12043|12023|12054.8|12034.8|12028.4|12001.6|211
1586271600000|2020-04-07 15:00:00|12042.3|12022.3|12044.1|12024.1|12051.6|12031.6|12039.1|12019.1|199
1586271900000|2020-04-07 15:05:00|12048.5|12028.5|12039.1|12019.1|12054.1|12034.1|12031.6|12011.6|86
1586272200000|2020-04-07 15:10:00|12041|12021|12008.5|11988.5|12041|12021|12000.3|11980.3|177
1586272500000|2020-04-07 15:15:00|12015.3|11995.3|12011.4|11991.4|12018.5|11998.5|12004.6|11984.6|388
1586272800000|2020-04-07 15:20:00|12012.8|11992.8|11991.4|11971.4|12018.9|11998.9|11990.8|11970.8|136
1586273100000|2020-04-07 15:25:00|11989.6|11969.6|12022.8|12002.8|12022.8|12002.8|11988.3|11968.3|98
1586273400000|2020-04-07 15:30:00|12024.6|12004.6|12043.5|12023.5|12048.5|12028.5|12020.3|12000.3|210
1586273700000|2020-04-07 15:35:00|12047.8|12027.8|12097.8|12077.8|12097.8|12077.8|12047.8|12027.8|254
1586274000000|2020-04-07 15:40:00|12099.6|12079.6|12069.2|12049.2|12103.5|12083.5|12068.5|12048.5|128
1586274300000|2020-04-07 15:45:00|12073.5|12053.5|12059.9|12039.9|12073.5|12053.5|12058.5|12038.5|217
1586274600000|2020-04-07 15:50:00|12054.9|12034.9|12070.5|12050.5|12075.5|12055.5|12053.5|12033.5|129
1586274900000|2020-04-07 15:55:00|12071.2|12051.2|12075.6|12055.6|12083.7|12063.7|12070.5|12050.5|126
1586275200000|2020-04-07 16:00:00|12074.9|12054.9|12059.9|12039.9|12080.6|12060.6|12059.9|12039.9|310
1586275500000|2020-04-07 16:05:00|12060.6|12040.6|12044.9|12024.9|12060.6|12040.6|12043.1|12023.1|102
1586275800000|2020-04-07 16:10:00|12044.2|12024.2|12024|12004|12047.4|12027.4|12012.8|11992.8|398
1586276100000|2020-04-07 16:15:00|12025.8|12005.8|12037.9|12017.9|12042.6|12022.6|12025.8|12005.8|116
1586276400000|2020-04-07 16:20:00|12039.7|12019.7|12052|12032|12097|12077|12039.7|12019.7|2132
1586276700000|2020-04-07 16:25:00|12054.5|12034.5|12104|12084|12104|12084|12048.8|12028.8|359
1586277000000|2020-04-07 16:30:00|12105.8|12085.8|12108.3|12088.3|12110.2|12090.2|12105.8|12085.8|13
1586333700000|2020-04-08 08:15:00|12095|12075|12083.4|12063.4|12095|12075|12058.3|12038.3|172
1586334000000|2020-04-08 08:20:00|12085.3|12065.3|12088.5|12068.5|12104.8|12084.8|12085.3|12065.3|271
1586334300000|2020-04-08 08:25:00|12086.7|12066.7|12089.2|12069.2|12096.1|12076.1|12081.8|12061.8|271
1586334600000|2020-04-08 08:30:00|12088.5|12068.5|12054.7|12034.7|12088.5|12068.5|12043.4|12023.4|118
1586334900000|2020-04-08 08:35:00|12056|12036|12062.2|12042.2|12062.2|12042.2|12055.4|12035.4|14
1586335200000|2020-04-08 08:40:00|12066.6|12046.6|12053.5|12033.5|12077.9|12057.9|12053.5|12033.5|13
1586335500000|2020-04-08 08:45:00|12055.4|12035.4|12067.9|12047.9|12067.9|12047.9|12047.9|12027.9|14
1586335800000|2020-04-08 08:50:00|12069.8|12049.8|12072.9|12052.9|12072.9|12052.9|12067.9|12047.9|4
1586336100000|2020-04-08 08:55:00|12072.3|12052.3|12074.8|12054.8|12074.8|12054.8|12070.4|12050.4|12
1586336400000|2020-04-08 09:00:00|12072.9|12052.9|12067.9|12047.9|12072.9|12052.9|12067.9|12047.9|4
1586336700000|2020-04-08 09:05:00|12071.6|12051.6|12044.1|12024.1|12071.6|12051.6|12039|12019|114
1586337000000|2020-04-08 09:10:00|12045.4|12025.4|12079.8|12059.8|12079.8|12059.8|12045.4|12025.4|88
1586337300000|2020-04-08 09:15:00|12081.6|12061.6|12049.8|12029.8|12081.6|12061.6|12049.8|12029.8|52
1586337600000|2020-04-08 09:20:00|12048.5|12028.5|12032.9|12012.9|12048.5|12028.5|12028.6|12008.6|15
1586337900000|2020-04-08 09:25:00|12030.4|12010.4|12012.9|11992.9|12030.4|12010.4|12009.8|11989.8|96
1586338200000|2020-04-08 09:30:00|12013.6|11993.6|12034.8|12014.8|12037.3|12017.3|12013.6|11993.6|37
1586338500000|2020-04-08 09:35:00|12032.9|12012.9|12041.7|12021.7|12045.5|12025.5|12032.9|12012.9|16
1586338800000|2020-04-08 09:40:00|12037.3|12017.3|12031.7|12011.7|12037.3|12017.3|12031.7|12011.7|12
1586339100000|2020-04-08 09:45:00|12029.8|12009.8|12034.2|12014.2|12034.2|12014.2|12029.8|12009.8|1
1586339400000|2020-04-08 09:50:00|12032.3|12012.3|12011|11991|12034.2|12014.2|12009.7|11989.7|12
1586339700000|2020-04-08 09:55:00|12012.9|11992.9|12015.4|11995.4|12018.5|11998.5|12012.9|11992.9|17
1586340000000|2020-04-08 10:00:00|12013.5|11993.5|11982.8|11962.8|12013.5|11993.5|11971.5|11951.5|119
1586340300000|2020-04-08 10:05:00|11983.4|11963.4|12020.4|12000.4|12020.4|12000.4|11977.8|11957.8|28
1586340600000|2020-04-08 10:10:00|12024.1|12004.1|12025.4|12005.4|12030.4|12010.4|12024.1|12004.1|26
1586340900000|2020-04-08 10:15:00|12023.5|12003.5|12005.4|11985.4|12030.4|12010.4|12005.4|11985.4|25
1586341200000|2020-04-08 10:20:00|12000.4|11980.4|11999.8|11979.8|12000.4|11980.4|11990.4|11970.4|33
1586341500000|2020-04-08 10:25:00|12002.3|11982.3|12033.5|12013.5|12034.8|12014.8|12002.3|11982.3|36
1586341800000|2020-04-08 10:30:00|12032.3|12012.3|12029.1|12009.1|12034.1|12014.1|12028.5|12008.5|7
1586342100000|2020-04-08 10:35:00|12027.8|12007.8|12050.3|12030.3|12050.3|12030.3|12026|12006|37
1586342400000|2020-04-08 10:40:00|12049.7|12029.7|12039.7|12019.7|12049.7|12029.7|12034.7|12014.7|29
1586342700000|2020-04-08 10:45:00|12037.2|12017.2|12033.4|12013.4|12046.6|12026.6|12033.4|12013.4|15
1586343000000|2020-04-08 10:50:00|12036.6|12016.6|12040.4|12020.4|12040.4|12020.4|12029.1|12009.1|138
1586343300000|2020-04-08 10:55:00|12042.2|12022.2|12011.6|11991.6|12042.2|12022.2|12011.6|11991.6|18
1586343600000|2020-04-08 11:00:00|12009.7|11989.7|12010.4|11990.4|12012.2|11992.2|12004.1|11984.1|16
1586343900000|2020-04-08 11:05:00|12011.7|11991.7|12017.2|11997.2|12025.9|12005.9|12011.7|11991.7|23
1586344200000|2020-04-08 11:10:00|12021.6|12001.6|12021.6|12001.6|12021.6|12001.6|12016.6|11996.6|69
1586344500000|2020-04-08 11:15:00|12022.2|12002.2|12001.6|11981.6|12022.9|12002.9|12001.6|11981.6|53
1586344800000|2020-04-08 11:20:00|12002.2|11982.2|12006.6|11986.6|12006.6|11986.6|11996|11976|37
1586345100000|2020-04-08 11:25:00|12004.7|11984.7|12007.9|11987.9|12007.9|11987.9|12004.7|11984.7|4
1586345400000|2020-04-08 11:30:00|12009.8|11989.8|11999.8|11979.8|12012.3|11992.3|11999.8|11979.8|65
1586345700000|2020-04-08 11:35:00|11998.5|11978.5|11971|11951|11998.5|11978.5|11971|11951|48
1586346000000|2020-04-08 11:40:00|11969.1|11949.1|12002.3|11982.3|12002.3|11982.3|11966.6|11946.6|26
1586346300000|2020-04-08 11:45:00|12002.9|11982.9|11971.6|11951.6|12002.9|11982.9|11971.6|11951.6|56
1586346600000|2020-04-08 11:50:00|11966.6|11946.6|11979.8|11959.8|11982.9|11962.9|11959.8|11939.8|288
1586346900000|2020-04-08 11:55:00|11979.1|11959.1|11934.1|11914.1|11979.1|11959.1|11932.3|11912.3|199
1586347200000|2020-04-08 12:00:00|11933.5|11913.5|11982.3|11962.3|11987.3|11967.3|11911.6|11891.6|301
1586347500000|2020-04-08 12:05:00|11984.8|11964.8|12016.1|11996.1|12017.9|11997.9|11982.9|11962.9|141
1586347800000|2020-04-08 12:10:00|12016.7|11996.7|12054.2|12034.2|12075.5|12055.5|12016.1|11996.1|220
1586348100000|2020-04-08 12:15:00|12052.4|12032.4|12011.7|11991.7|12052.4|12032.4|11991.7|11971.7|169
1586348400000|2020-04-08 12:20:00|12013|11993|12025.5|12005.5|12046.2|12026.2|12008|11988|179
1586348700000|2020-04-08 12:25:00|12024.3|12004.3|12010.5|11990.5|12038.7|12018.7|12001.2|11981.2|187
1586349000000|2020-04-08 12:30:00|12013|11993|11923|11903|12014.3|11994.3|11923|11903|279
1586349300000|2020-04-08 12:35:00|11914.3|11894.3|11955.5|11935.5|11969.3|11949.3|11903|11883|173
1586349600000|2020-04-08 12:40:00|11953.6|11933.6|11969.8|11949.8|11981.1|11961.1|11953.6|11933.6|86
1586349900000|2020-04-08 12:45:00|11971.7|11951.7|11958|11938|11989.3|11969.3|11958|11938|313
1586350200000|2020-04-08 12:50:00|11955.5|11935.5|11933.6|11913.6|11955.5|11935.5|11928|11908|44
1586350500000|2020-04-08 12:55:00|11934.9|11914.9|11965.6|11945.6|11968.7|11948.7|11934.9|11914.9|152
1586350800000|2020-04-08 13:00:00|11966.9|11946.9|11966.2|11946.2|11970.6|11950.6|11950.6|11930.6|148
1586351100000|2020-04-08 13:05:00|11966.9|11946.9|11973.1|11953.1|12006.9|11986.9|11961.9|11941.9|160
1586351400000|2020-04-08 13:10:00|11971.2|11951.2|11946.9|11926.9|11971.2|11951.2|11940|11920|67
1586351700000|2020-04-08 13:15:00|11948.2|11928.2|11951.9|11931.9|11958.2|11938.2|11948.2|11928.2|73
1586352000000|2020-04-08 13:20:00|11949.4|11929.4|11962.5|11942.5|11965.7|11945.7|11946.9|11926.9|130
1586352300000|2020-04-08 13:25:00|11961.9|11941.9|11961.9|11941.9|11978.8|11958.8|11944.3|11924.3|181
1586352600000|2020-04-08 13:30:00|11960.6|11940.6|11978.2|11958.2|11978.2|11958.2|11956.3|11936.3|77
1586352900000|2020-04-08 13:35:00|11979.5|11959.5|12023.8|12003.8|12033.2|12013.2|11973.2|11953.2|143
1586353200000|2020-04-08 13:40:00|12016.9|11996.9|12047.6|12027.6|12051.9|12031.9|12006.9|11986.9|204
1586353500000|2020-04-08 13:45:00|12048.2|12028.2|12003.2|11983.2|12051.9|12031.9|12003.2|11983.2|77
1586353800000|2020-04-08 13:50:00|12008.2|11988.2|11990.8|11970.8|12025.7|12005.7|11990.8|11970.8|160
1586354100000|2020-04-08 13:55:00|11989.5|11969.5|11970.1|11950.1|11993.2|11973.2|11968.2|11943.3|304
1586354400000|2020-04-08 14:00:00|11972.6|11952.6|12007.6|11987.6|12020.7|12000.7|11972.6|11952.6|60
1586354700000|2020-04-08 14:05:00|12005.7|11985.7|11998.2|11978.2|12005.7|11985.7|11998.2|11978.2|92
1586355000000|2020-04-08 14:10:00|12000.1|11980.1|11980.1|11960.1|12004.4|11984.4|11971.9|11951.9|292
1586355300000|2020-04-08 14:15:00|11982.6|11962.6|11945.7|11925.7|11985.1|11965.1|11945.7|11925.7|317
1586355600000|2020-04-08 14:20:00|11945|11925|11980.7|11960.7|11988.8|11968.8|11940.7|11920.7|170
1586355900000|2020-04-08 14:25:00|11978.8|11958.8|12004.5|11984.5|12006.3|11986.3|11967|11947|80
1586356200000|2020-04-08 14:30:00|12006.3|11986.3|12019.5|11999.5|12023.8|12003.8|12006.3|11986.3|93
1586356500000|2020-04-08 14:35:00|12018.8|11998.8|12032|12012|12037|12017|12013.8|11993.8|287
1586356800000|2020-04-08 14:40:00|12033.2|12013.2|12027.6|12007.6|12033.2|12013.2|12020.1|12000.1|259
1586357100000|2020-04-08 14:45:00|12028.3|12008.3|12025.8|12005.8|12030.1|12010.1|12021.4|12001.4|78
1586357400000|2020-04-08 14:50:00|12028.3|12008.3|12022.6|12002.6|12028.3|12008.3|12022.6|12002.6|92
1586357700000|2020-04-08 14:55:00|12020.1|12000.1|12038.3|12018.3|12038.3|12018.3|12020.1|12000.1|116
1586358000000|2020-04-08 15:00:00|12035.8|12015.8|12032.6|12012.6|12049.5|12029.5|12031.4|12011.4|371
1586358300000|2020-04-08 15:05:00|12032|12012|12034.5|12014.5|12038.9|12018.9|12032|12012|46
1586358600000|2020-04-08 15:10:00|12032.6|12012.6|12049.5|12029.5|12049.5|12029.5|12032.6|12012.6|441
1586358900000|2020-04-08 15:15:00|12047|12027|12058.3|12038.3|12075.1|12055.1|12047|12027|448
1586359200000|2020-04-08 15:20:00|12055.8|12035.8|12052.7|12032.7|12068.3|12048.3|12052.7|12032.7|47
1586359500000|2020-04-08 15:25:00|12054.5|12034.5|12072|12052|12073.3|12053.3|12052.7|12032.7|109
1586359800000|2020-04-08 15:30:00|12074.5|12054.5|12090.2|12070.2|12104.6|12084.6|12070.2|12050.2|181
1586360100000|2020-04-08 15:35:00|12090.8|12070.8|12126.4|12106.4|12126.4|12106.4|12088.3|12068.3|262
1586360400000|2020-04-08 15:40:00|12123.3|12103.3|12137.7|12117.7|12149.5|12129.5|12123.3|12103.3|202
1586360700000|2020-04-08 15:45:00|12137|12117|12123.3|12103.3|12139.5|12119.5|12115.2|12095.2|98
1586361000000|2020-04-08 15:50:00|12125.2|12105.2|12119.5|12099.5|12125.8|12105.8|12112.7|12092.7|150
1586361300000|2020-04-08 15:55:00|12121.4|12101.4|12117.7|12097.7|12122|12102|12113.3|12093.3|67
1586361600000|2020-04-08 16:00:00|12118.3|12098.3|12133.3|12113.3|12139.6|12119.6|12117.1|12097.1|179
1586361900000|2020-04-08 16:05:00|12132.1|12112.1|12113.9|12093.9|12132.1|12112.1|12113.3|12093.3|502
1586362200000|2020-04-08 16:10:00|12112.7|12092.7|12104.6|12084.6|12116.4|12096.4|12100.8|12080.8|135
1586362500000|2020-04-08 16:15:00|12103.9|12083.9|12075.8|12055.8|12103.9|12083.9|12075.7|12055.7|497
1586362800000|2020-04-08 16:20:00|12071.4|12051.4|12067.6|12047.6|12095.1|12075.1|12062|12042|1865
1586363100000|2020-04-08 16:25:00|12067|12047|12063.9|12043.9|12072.6|12052.6|12062|12042|785
1586363400000|2020-04-08 16:30:00|12068.3|12048.3|12068.3|12048.3|12068.3|12048.3|12068.3|12048.3|2
1586420100000|2020-04-09 08:15:00|12080.6|12040.6|12103.1|12083.1|12108.1|12088.1|12071.2|12040.6|376
1586420400000|2020-04-09 08:20:00|12099.3|12079.3|12083.1|12063.1|12099.3|12079.3|12083.1|12063.1|30
1586420700000|2020-04-09 08:25:00|12084.3|12064.3|12040.6|12020.6|12086.2|12066.2|12038.7|12018.7|22
1586421000000|2020-04-09 08:30:00|12041.2|12021.2|12039.9|12019.9|12047.4|12027.4|12036.8|12016.8|96
1586421300000|2020-04-09 08:35:00|12040.5|12020.5|12034.3|12014.3|12040.5|12020.5|12034.3|12014.3|98
1586421600000|2020-04-09 08:40:00|12030.5|12010.5|12033.7|12013.7|12033.7|12013.7|12024.9|12004.9|11
1586421900000|2020-04-09 08:45:00|12034.3|12014.3|12034.9|12014.9|12038.7|12018.7|12031.8|12011.8|7
1586422200000|2020-04-09 08:50:00|12038.7|12018.7|12034.9|12014.9|12038.7|12018.7|12034.9|12014.9|0
1586422500000|2020-04-09 08:55:00|12038.7|12018.7|12043.7|12023.7|12043.7|12023.7|12034.9|12014.9|7
1586422800000|2020-04-09 09:00:00|12049.3|12029.3|12054.3|12034.3|12056.2|12036.2|12049.3|12029.3|12
1586423100000|2020-04-09 09:05:00|12058.1|12038.1|12058.1|12038.1|12058.7|12038.7|12053.7|12033.7|14
1586423400000|2020-04-09 09:10:00|12058.7|12038.7|12070|12050|12073.7|12053.7|12058.7|12038.7|125
1586423700000|2020-04-09 09:15:00|12073.7|12053.7|12070.6|12050.6|12080|12060|12070|12050|15
1586424000000|2020-04-09 09:20:00|12070|12050|12056.2|12036.2|12070.6|12050.6|12056.2|12036.2|11
1586424300000|2020-04-09 09:25:00|12057.5|12037.5|12061.3|12041.3|12061.3|12041.3|12057.5|12037.5|1
1586424600000|2020-04-09 09:30:00|12060|12040|12049.4|12029.4|12061.3|12041.3|12049.4|12029.4|2
1586424900000|2020-04-09 09:35:00|12041.9|12021.9|12039.4|12019.4|12041.9|12021.9|12038.8|12018.8|7
1586425200000|2020-04-09 09:40:00|12038.8|12018.8|12030.7|12010.7|12038.8|12018.8|12028.2|12008.2|93
1586425500000|2020-04-09 09:45:00|12030.1|12010.1|12033.2|12013.2|12033.2|12013.2|12030.1|12010.1|2
1586425800000|2020-04-09 09:50:00|12035.1|12015.1|12035.1|12015.1|12035.1|12015.1|12033.2|12013.2|1
1586426100000|2020-04-09 09:55:00|12032|12012|12036.3|12016.3|12036.3|12016.3|12030.1|12010.1|35
1586426400000|2020-04-09 10:00:00|12038.2|12018.2|12043.9|12023.9|12043.9|12023.9|12038.2|12018.2|2
1586426700000|2020-04-09 10:05:00|12042|12022|12042.6|12022.6|12042.6|12022.6|12042|12022|39
1586427000000|2020-04-09 10:10:00|12044.5|12024.5|12043.2|12023.2|12045.1|12025.1|12042|12022|28
1586427300000|2020-04-09 10:15:00|12047|12027|12042|12022|12047|12027|12042|12022|0
1586427600000|2020-04-09 10:20:00|12042.6|12022.6|12044.5|12024.5|12044.5|12024.5|12042.6|12022.6|4
1586427900000|2020-04-09 10:25:00|12042.6|12022.6|12042.6|12022.6|12042.6|12022.6|12042.6|12022.6|4
1586428200000|2020-04-09 10:30:00|12040.7|12020.7|12040.1|12020.1|12043.2|12023.2|12040.1|12020.1|44
1586428500000|2020-04-09 10:35:00|12040.7|12020.7|12048.2|12028.2|12048.2|12028.2|12040.7|12020.7|71
1586428800000|2020-04-09 10:40:00|12050.1|12030.1|12065.7|12045.7|12065.7|12045.7|12048.2|12028.2|8
1586429100000|2020-04-09 10:45:00|12063.8|12043.8|12082.6|12062.6|12082.6|12062.6|12063.8|12043.8|13
1586429400000|2020-04-09 10:50:00|12085.1|12065.1|12090.7|12070.7|12092|12072|12085.1|12065.1|11
1586429700000|2020-04-09 10:55:00|12091.3|12071.3|12091.3|12071.3|12097.6|12077.6|12088.2|12068.2|14
1586430000000|2020-04-09 11:00:00|12087.6|12067.6|12078.8|12058.8|12093.2|12073.2|12078.8|12058.8|45
1586430300000|2020-04-09 11:05:00|12079.5|12059.5|12079.5|12059.5|12081.4|12061.4|12078.9|12058.9|3
1586430600000|2020-04-09 11:10:00|12081.4|12061.4|12083.3|12063.3|12083.3|12063.3|12081.4|12061.4|3
1586430900000|2020-04-09 11:15:00|12081.4|12061.4|12075.8|12055.8|12081.4|12061.4|12075.8|12055.8|59
1586431200000|2020-04-09 11:20:00|12076.4|12056.4|12085.8|12065.8|12085.8|12065.8|12076.4|12056.4|85
1586431500000|2020-04-09 11:25:00|12087.7|12067.7|12074.5|12054.5|12092.1|12072.1|12074.5|12054.5|166
1586431800000|2020-04-09 11:30:00|12078.3|12058.3|12074.5|12054.5|12078.3|12058.3|12070.1|12050.1|95
1586432100000|2020-04-09 11:35:00|12072.6|12052.6|12074.5|12054.5|12077|12057|12072.6|12052.6|5
1586432400000|2020-04-09 11:40:00|12072.6|12052.6|12082|12062|12082|12062|12072.6|12052.6|9
1586432700000|2020-04-09 11:45:00|12077.6|12057.6|12070.1|12050.1|12082.6|12062.6|12070.1|12050.1|15
1586433000000|2020-04-09 11:50:00|12072|12052|12043.2|12023.2|12072|12052|12043.2|12023.2|17
1586433300000|2020-04-09 11:55:00|12042.6|12022.6|12063.2|12043.2|12065.1|12045.1|12042.6|12022.6|37
1586433600000|2020-04-09 12:00:00|12067|12047|12050.7|12030.7|12110.7|12090.7|12050.7|12030.7|106
1586433900000|2020-04-09 12:05:00|12053.2|12033.2|12048.9|12028.9|12055.7|12035.7|12032.6|12012.6|83
1586434200000|2020-04-09 12:10:00|12047|12027|12083.3|12063.3|12089.5|12069.5|12047|12027|105
1586434500000|2020-04-09 12:15:00|12085.8|12065.8|12094.5|12074.5|12104.5|12084.5|12085.8|12065.8|89
1586434800000|2020-04-09 12:20:00|12095.1|12075.1|12078.2|12058.2|12105.1|12085.1|12077.6|12057.6|69
1586435100000|2020-04-09 12:25:00|12080.7|12060.7|12085.7|12065.7|12090.7|12070.7|12080.1|12060.1|137
1586435400000|2020-04-09 12:30:00|12090.7|12070.7|12104.5|12084.5|12119.5|12099.5|12090.7|12070.7|115
1586435700000|2020-04-09 12:35:00|12103.9|12083.9|12076.4|12056.4|12104.5|12084.5|12076.4|12056.4|91
1586436000000|2020-04-09 12:40:00|12078.3|12058.3|12096.5|12076.5|12096.5|12076.5|12078.3|12058.3|29
1586436300000|2020-04-09 12:45:00|12094.6|12074.6|12096.5|12076.5|12097.8|12077.8|12080.9|12060.9|59
1586436600000|2020-04-09 12:50:00|12098.4|12078.4|12112.6|12092.6|12123.3|12103.3|12098.4|12078.4|231
1586436900000|2020-04-09 12:55:00|12114.5|12094.5|12136.4|12116.4|12147|12127|12114.5|12094.5|96
1586437200000|2020-04-09 13:00:00|12138.9|12118.9|12118.3|12098.3|12153.3|12133.3|12118.3|12098.3|218
1586437500000|2020-04-09 13:05:00|12119.6|12099.6|12145.2|12125.2|12145.2|12125.2|12117.7|12097.7|76
1586437800000|2020-04-09 13:10:00|12147.7|12127.7|12238.3|12218.3|12245.2|12225.2|12147.7|12127.7|338
1586438100000|2020-04-09 13:15:00|12238.9|12218.9|12212|12192|12240.8|12220.8|12207|12187|186
1586438400000|2020-04-09 13:20:00|12212.6|12192.6|12228.8|12208.8|12253.1|12233.1|12212.6|12192.6|331
1586438700000|2020-04-09 13:25:00|12223.2|12203.2|12223.8|12203.8|12226.9|12206.9|12205.7|12185.7|152
1586439000000|2020-04-09 13:30:00|12224.4|12204.4|12187.5|12167.5|12224.4|12204.4|12184.4|12164.4|157
1586439300000|2020-04-09 13:35:00|12188.1|12168.1|12213.7|12193.7|12213.7|12193.7|12188.1|12168.1|227
1586439600000|2020-04-09 13:40:00|12215.6|12195.6|12220|12200|12234.9|12214.9|12215.6|12195.6|240
1586439900000|2020-04-09 13:45:00|12222.5|12202.5|12211.3|12191.3|12224.4|12204.4|12209.4|12189.4|151
1586440200000|2020-04-09 13:50:00|12213.2|12193.2|12213.2|12193.2|12215.7|12195.7|12203.2|12183.2|208
1586440500000|2020-04-09 13:55:00|12211.3|12191.3|12216.3|12196.3|12223.2|12203.2|12205.1|12185.1|220
1586440800000|2020-04-09 14:00:00|12215.7|12195.7|12136.3|12116.3|12215.7|12195.7|12136.3|12116.3|257
1586441100000|2020-04-09 14:05:00|12138.2|12118.2|12118.8|12098.8|12147.6|12127.6|12099.4|12079.4|191
1586441400000|2020-04-09 14:10:00|12116.9|12096.9|12127|12107|12137.6|12117.6|12116.9|12096.9|157
1586441700000|2020-04-09 14:15:00|12127.6|12107.6|12146.4|12126.4|12165.7|12145.7|12127|12107|205
1586442000000|2020-04-09 14:20:00|12145.8|12125.8|12138.9|12118.9|12149.5|12129.5|12123.9|12103.9|407
1586442300000|2020-04-09 14:25:00|12137|12117|12196.5|12176.5|12200.9|12180.9|12137|12117|68
1586442600000|2020-04-09 14:30:00|12195.9|12175.9|12210.3|12190.3|12210.3|12190.3|12194.6|12174.6|45
1586442900000|2020-04-09 14:35:00|12210.9|12190.9|12171.5|12151.5|12221.5|12201.5|12167.1|12147.1|152
1586443200000|2020-04-09 14:40:00|12173.4|12153.4|12178.5|12158.5|12195.9|12175.9|12173.4|12153.4|233
1586443500000|2020-04-09 14:45:00|12179.1|12159.1|12160.4|12140.4|12194.1|12174.1|12160.4|12140.4|100
1586443800000|2020-04-09 14:50:00|12161|12141|12156.6|12136.6|12174.7|12154.7|12154.1|12134.1|109
1586444100000|2020-04-09 14:55:00|12154.7|12134.7|12127.3|12107.3|12163.5|12143.5|12127.3|12107.3|527
1586444400000|2020-04-09 15:00:00|12131.1|12111.1|12136.1|12116.1|12145.5|12125.5|12120.5|12100.5|269
1586444700000|2020-04-09 15:05:00|12138|12118|12088|12068|12138|12118|12088|12068|145
1586445000000|2020-04-09 15:10:00|12086.2|12066.2|12123.6|12103.6|12124.2|12104.2|12070.5|12050.5|351
1586445300000|2020-04-09 15:15:00|12126.7|12106.7|12121.7|12101.7|12144.2|12124.2|12116.7|12096.7|75
1586445600000|2020-04-09 15:20:00|12122.3|12102.3|12102.4|12082.4|12138.6|12118.6|12102.4|12082.4|152
1586445900000|2020-04-09 15:25:00|12104.9|12084.9|12121.2|12101.2|12121.2|12101.2|12099.3|12079.3|215
1586446200000|2020-04-09 15:30:00|12121.8|12101.8|12104.3|12084.3|12174.9|12154.9|12104.3|12084.3|250
1586446500000|2020-04-09 15:35:00|12104.4|12084.4|12083.8|12063.8|12104.9|12084.9|12082.4|12062.4|85
1586446800000|2020-04-09 15:40:00|12081.9|12061.9|12036.9|12016.9|12082.5|12062.5|11994.4|11974.4|369
1586447100000|2020-04-09 15:45:00|12033.8|12013.8|12012|11992|12033.8|12013.8|12011.9|11991.9|550
1586447400000|2020-04-09 15:50:00|12006.3|11986.3|11859.6|11839.6|12006.3|11986.3|11822.6|11790.8|1287
1586447700000|2020-04-09 15:55:00|11857.7|11837.7|11886.4|11866.4|11923.9|11892.7|11857.7|11837.7|381
1586448000000|2020-04-09 16:00:00|11877.7|11857.7|11913.3|11893.3|11913.3|11893.3|11865.2|11845.2|256
1586448300000|2020-04-09 16:05:00|11917.1|11897.1|11935.8|11915.8|11936.4|11916.4|11912|11892|493
1586448600000|2020-04-09 16:10:00|11931.4|11911.4|11948.3|11928.3|11950.2|11930.2|11927|11907|113
1586448900000|2020-04-09 16:15:00|11946.4|11926.4|11958.3|11938.3|11970.8|11950.8|11946.4|11926.4|164
1586449200000|2020-04-09 16:20:00|11958.9|11938.9|11937.6|11917.6|11976.4|11956.4|11937.6|11917.6|1751
1586449500000|2020-04-09 16:25:00|11935.1|11915.1|11868.2|11848.2|11935.1|11915.1|11858.2|11838.2|883
1586449800000|2020-04-09 16:30:00|11867.6|11847.6|11868.2|11848.2|11868.2|11848.2|11863.8|11843.8|17
1586777400000|2020-04-13 11:30:00|11962.4|11902.4|12017.8|11997.8|12020.8|12000.8|11962.4|11902.4|198
1586777700000|2020-04-13 11:35:00|12022|12002|12065|12045|12071.7|12051.7|12022|12002|172
1586778000000|2020-04-13 11:40:00|12067.1|12047.1|12062.5|12042.5|12067.5|12047.5|12037.1|12017.1|95
1586778300000|2020-04-13 11:45:00|12062.1|12042.1|12067.6|12047.6|12067.6|12047.6|12059.6|12039.6|105
1586778600000|2020-04-13 11:50:00|12068|12048|12060.5|12040.5|12070.1|12050.1|12060.5|12040.5|33
1586778900000|2020-04-13 11:55:00|12060.9|12040.9|12007.1|11987.1|12060.9|12040.9|11992.1|11972.1|270
1586779200000|2020-04-13 12:00:00|12001.7|11981.7|12045.1|12025.1|12045.1|12025.1|11986.3|11966.3|75
1586779500000|2020-04-13 12:05:00|12051.7|12031.7|12065.1|12045.1|12074.6|12054.6|12014.6|11994.6|256
1586779800000|2020-04-13 12:10:00|12065.5|12045.5|12123.9|12103.9|12126.8|12103.9|12065.5|12045.5|193
1586780100000|2020-04-13 12:15:00|12123.5|12103.5|12131|12111|12143.9|12123.9|12119.3|12099.3|344
1586780400000|2020-04-13 12:20:00|12128.9|12108.9|12074.3|12054.3|12138.9|12118.9|12071.4|12050.1|71
1586780700000|2020-04-13 12:25:00|12076.4|12056.4|12044.8|12004.8|12108.5|12088.5|12037.3|12004.8|99
1586781000000|2020-04-13 12:30:00|12044.3|12004.3|12052.3|12032.3|12106.8|12078.9|12039.3|12004.3|268
1586781300000|2020-04-13 12:35:00|12042.3|12022.3|12057.3|12037.3|12057.3|12037.3|12029.3|12009.3|25
1586781600000|2020-04-13 12:40:00|12057.7|12037.7|12068.2|12048.2|12077.3|12057.3|12057.7|12037.7|75
1586781900000|2020-04-13 12:45:00|12070.7|12050.7|12082|12062|12091.1|12071.1|12070.2|12050.2|474
1586782200000|2020-04-13 12:50:00|12082.4|12062.4|12061.1|12041.1|12089.9|12069.9|12060.7|12040.7|113
1586782500000|2020-04-13 12:55:00|12063.6|12043.6|12087.7|12067.7|12102.7|12082.7|12060.7|12040.7|222
1586782800000|2020-04-13 13:00:00|12087.3|12067.3|12093.9|12073.9|12095.7|12075.7|12054.8|12034.8|27
1586783100000|2020-04-13 13:05:00|12089.8|12069.8|12060.2|12040.2|12089.8|12069.8|12054.8|12034.8|97
1586783400000|2020-04-13 13:10:00|12060.7|12040.7|12059.4|12039.4|12069.8|12049.8|12056.9|12036.9|61
1586783700000|2020-04-13 13:15:00|12060.3|12040.3|12064.4|12044.4|12074.8|12054.8|12060.3|12040.3|37
1586784000000|2020-04-13 13:20:00|12061.9|12041.9|12059.8|12039.8|12065.3|12045.3|12057.3|12037.3|11
1586784300000|2020-04-13 13:25:00|12060.3|12040.3|12060.7|12040.7|12069.1|12049.1|12053.6|12033.6|264
1586784600000|2020-04-13 13:30:00|12062.8|12042.8|12035.3|12015.3|12063.2|12043.2|12030.7|12010.7|57
1586784900000|2020-04-13 13:35:00|12034.8|12014.8|12000.7|11980.7|12041.1|12021.1|12000.7|11980.7|58
1586785200000|2020-04-13 13:40:00|12000.3|11980.3|11987|11967|12002.3|11982.3|11939.5|11919.5|796
1586785500000|2020-04-13 13:45:00|11986.6|11966.6|11959.5|11939.5|11998.6|11976.6|11923.7|11903.7|136
1586785800000|2020-04-13 13:50:00|11959.1|11939.1|11835.7|11815.7|11960.7|11940.7|11835.7|11815.7|369
1586786100000|2020-04-13 13:55:00|11835.3|11815.3|11819.1|11799.1|11844.5|11824.5|11751.2|11731.2|316
1586786400000|2020-04-13 14:00:00|11817|11797|11802.9|11782.9|11817|11797|11786.2|11766.2|106
1586786700000|2020-04-13 14:05:00|11804.5|11784.5|11787|11767|11809.5|11789.5|11784.1|11764.1|76
1586787000000|2020-04-13 14:10:00|11789.1|11769.1|11817.5|11797.5|11821.6|11801.6|11789.1|11769.1|227
1586787300000|2020-04-13 14:15:00|11817|11797|11843.8|11823.8|11843.8|11823.8|11810|11790|398
1586787600000|2020-04-13 14:20:00|11844.2|11824.2|11848|11828|11870.1|11850.1|11844.2|11824.2|245
1586787900000|2020-04-13 14:25:00|11850.1|11830.1|11862.6|11842.6|11893.4|11873.4|11836.7|11816.7|235
1586788200000|2020-04-13 14:30:00|11861.3|11841.3|11872.6|11852.6|11872.6|11852.6|11832.1|11812.1|63
1586788500000|2020-04-13 14:35:00|11875.1|11855.1|11869.7|11849.7|11892.1|11872.1|11867.6|11847.6|57
1586788800000|2020-04-13 14:40:00|11870.1|11850.1|11965.1|11945.1|11970.1|11945.1|11870.1|11850.1|276
1586789100000|2020-04-13 14:45:00|11965.9|11945.9|12021.3|12001.3|12023.8|12003.8|11965.1|11945.1|140
1586789400000|2020-04-13 14:50:00|12024.2|12004.2|11996.6|11976.6|12035|12012.2|11995.4|11975|276
1586789700000|2020-04-13 14:55:00|11997.1|11977.1|12002.4|11982.4|12020.8|11991.2|11997.1|11976.6|203
1586790000000|2020-04-13 15:00:00|12002.9|11982.9|12024.9|12004.9|12025.4|12005.4|12002.9|11982.9|163
1586790300000|2020-04-13 15:05:00|12022.4|12002.4|12018.3|11998.3|12024.9|12004.9|12012.9|11992.9|82
1586790600000|2020-04-13 15:10:00|12015.3|11995.3|12007|11987|12015.3|11995.3|11969.5|11949.5|74
1586790900000|2020-04-13 15:15:00|12004.9|11984.9|12009.5|11989.5|12012.4|11992.4|12002.4|11982.4|67
1586791200000|2020-04-13 15:20:00|12010.4|11990.4|11982.9|11962.9|12020.8|12000.8|11967.4|11947.4|118
1586791500000|2020-04-13 15:25:00|11987.5|11967.5|12012.5|11992.5|12012.5|11992.5|11985|11965|65
1586791800000|2020-04-13 15:30:00|12010|11990|12000.4|11980.4|12010|11990|12000|11980|98
1586792100000|2020-04-13 15:35:00|11995.4|11975.4|11990.4|11970.4|12007.9|11980.4|11982.5|11962.5|101
1586792400000|2020-04-13 15:40:00|11985.4|11965.4|11983.3|11963.3|11987.9|11967.9|11977.9|11957.9|80
1586792700000|2020-04-13 15:45:00|11980.8|11960.8|11980|11960|11983.3|11963.3|11973.3|11953.3|141
1586793000000|2020-04-13 15:50:00|11980.4|11960.4|11989.6|11969.6|11989.6|11969.6|11975|11955|51
1586793300000|2020-04-13 15:55:00|11987.1|11967.1|11990.8|11970.8|11994.2|11974.2|11981.3|11961.3|115
1586793600000|2020-04-13 16:00:00|11990.4|11970.4|12001.3|11981.3|12003.8|11983.8|11985.8|11965.8|41
1586793900000|2020-04-13 16:05:00|11998.8|11978.8|12056.3|12036.3|12056.3|12036.3|11998.4|11978.4|321
1586794200000|2020-04-13 16:10:00|12055.9|12035.9|12045.9|12025.9|12058.4|12038.4|12040.4|12020.4|358
1586794500000|2020-04-13 16:15:00|12045.4|12025.4|12035.4|12015.4|12045.4|12025.4|12023.4|11992.9|81
1586794800000|2020-04-13 16:20:00|12035.9|12015.9|12037.9|12017.9|12072.5|12052.5|12033.4|12013.4|1446
1586795100000|2020-04-13 16:25:00|12040|12020|12036.3|12016.3|12048.4|12028.4|12035.9|12015.9|365
1586795400000|2020-04-13 16:30:00|12040.4|12020.4|12040.4|12020.4|12040.4|12020.4|12040.4|12020.4|3
1586852100000|2020-04-14 08:15:00|12063.8|12043.8|12040.9|12020.9|12104.2|12081.7|12033|12013|127
1586852400000|2020-04-14 08:20:00|12041.3|12021.3|12068|12048|12068|12048|12041.3|12021.3|13
1586852700000|2020-04-14 08:25:00|12068.4|12048.4|12065.1|12045.1|12073.4|12053.4|12065.1|12045.1|6
1586853000000|2020-04-14 08:30:00|12067.6|12047.6|12072.2|12052.2|12084.7|12062.6|12067.6|12038.4|7
1586853300000|2020-04-14 08:35:00|12068|12048|12038|12018|12068|12048|12038|12018|6
1586853600000|2020-04-14 08:40:00|12042.6|12022.6|12027.6|12007.6|12047.2|12027.2|12025.5|12005.5|11
1586853900000|2020-04-14 08:45:00|12022.6|12002.6|11992.6|11952.6|12027.2|12007.2|11987.6|11952.6|52
1586854200000|2020-04-14 08:50:00|11990.5|11950.5|11999.7|11979.7|11999.7|11979.7|11974.7|11948|14
1586854500000|2020-04-14 08:55:00|11998.9|11978.9|11991.8|11971.8|12001.4|11981.4|11991.8|11971.8|4
1586854800000|2020-04-14 09:00:00|11992.2|11972.2|12006.8|11986.8|12006.8|11986.8|11992.2|11972.2|8
1586855100000|2020-04-14 09:05:00|12006.4|11986.4|12006.8|11986.8|12006.8|11986.8|12002.2|11982.2|10
1586855400000|2020-04-14 09:10:00|12006.4|11986.4|11984.3|11964.3|12006.4|11986.4|11984.3|11964.3|4
1586855700000|2020-04-14 09:15:00|11981.8|11961.8|11966.8|11946.8|11981.8|11961.8|11964.3|11944.3|9
1586856000000|2020-04-14 09:20:00|11967.2|11947.2|11969.7|11949.7|11969.7|11949.7|11966.8|11946.8|4
1586856300000|2020-04-14 09:25:00|11976.4|11956.4|11974.7|11954.7|11981.8|11961.8|11974.7|11954.7|30
1586856600000|2020-04-14 09:30:00|11972.6|11952.6|11972.3|11952.3|11972.6|11952.6|11970.1|11950.1|3
1586856900000|2020-04-14 09:35:00|11972.6|11952.6|11960.2|11940.2|11972.7|11952.7|11960.2|11940.2|27
1586857200000|2020-04-14 09:40:00|11960.6|11940.6|11991.9|11971.9|11991.9|11971.9|11960.6|11940.6|9
1586857500000|2020-04-14 09:45:00|11996.5|11976.5|12026.5|12006.5|12026.5|12006.5|11996.5|11976.5|10
1586857800000|2020-04-14 09:50:00|12028.6|12008.6|12043.1|12023.1|12043.1|12023.1|12024.4|12004.4|44
1586858100000|2020-04-14 09:55:00|12042.3|12022.3|12055.2|12035.2|12060.2|12040.2|12042.3|12022.3|15
1586858400000|2020-04-14 10:00:00|12057.7|12037.7|12043.1|12023.1|12057.7|12037.7|12038.5|12018.5|3
1586858700000|2020-04-14 10:05:00|12045.2|12025.2|12037.7|12017.7|12045.2|12025.2|12037.7|12017.7|0
1586859000000|2020-04-14 10:10:00|12035.6|12015.6|12010.2|11990.2|12035.6|12015.6|12010.2|11990.2|6
1586859300000|2020-04-14 10:15:00|12007.7|11987.7|12022.3|12002.3|12022.3|12002.3|11999|11976.5|8
1586859600000|2020-04-14 10:20:00|12024.8|12004.8|12009.4|11989.4|12032.3|12012.3|12009.4|11989.4|44
1586859900000|2020-04-14 10:25:00|12009.8|11989.8|12009.8|11989.8|12012.3|11992.3|12009.8|11989.8|2
1586860200000|2020-04-14 10:30:00|12011.9|11991.9|12006.5|11986.5|12019.4|11999.4|12006.5|11986.5|21
1586860500000|2020-04-14 10:35:00|12006.9|11986.9|12012.3|11992.3|12012.3|11992.3|12004.4|11984.4|0
1586860800000|2020-04-14 10:40:00|12017.3|11997.3|12021.5|12001.5|12021.5|12001.5|12017.3|11997.3|6
1586861100000|2020-04-14 10:45:00|12017.3|11997.3|12014|11994|12017.3|11997.3|12014|11994|4
1586861400000|2020-04-14 10:50:00|12013.6|11993.6|12011.1|11991.1|12013.6|11993.6|12006.9|11986.9|57
1586861700000|2020-04-14 10:55:00|12011.5|11991.5|12016.9|11996.9|12016.9|11996.9|12011.1|11991.1|31
1586862000000|2020-04-14 11:00:00|12016.1|11996.1|12035.2|12015.2|12035.2|12015.2|12013.6|11987.7|32
1586862300000|2020-04-14 11:05:00|12037.3|12017.3|12042.3|12022.3|12046.9|12026.9|12037.3|12017.3|9
1586862600000|2020-04-14 11:10:00|12037.7|12017.7|12040.2|12020.2|12042.7|12022.7|12037.7|12017.7|6
1586862900000|2020-04-14 11:15:00|12040.6|12020.6|12040.6|12020.6|12040.6|12020.6|12040.6|12020.6|1
1586863200000|2020-04-14 11:20:00|12037|12017|12035.6|12015.6|12037|12017|12032.7|12012.7|8
1586863500000|2020-04-14 11:25:00|12037.7|12017.7|12037.8|12017.8|12042.8|12022.8|12037.4|12017.4|2
1586863800000|2020-04-14 11:30:00|12033.1|12013.1|12029.5|12009.5|12033.1|12013.1|12027.4|12007.4|5
1586864100000|2020-04-14 11:35:00|12027.4|12007.4|12034.9|12014.9|12037.4|12017.4|12027.4|12007.4|13
1586864400000|2020-04-14 11:40:00|12032.8|12012.8|12007.8|11987.8|12032.8|12012.8|12005.3|11985.3|16
1586864700000|2020-04-14 11:45:00|12008.2|11988.2|12022|12002|12022|12002|12008.2|11988.2|9
1586865000000|2020-04-14 11:50:00|12022.4|12002.4|12021.2|12001.2|12023.7|12003.7|12019.1|11999.1|150
1586865300000|2020-04-14 11:55:00|12021.6|12001.6|12057|12037|12057|12037|12021.2|12001.2|100
1586865600000|2020-04-14 12:00:00|12059.5|12039.5|11996.2|11976.2|12059.5|12039.5|11994.1|11974.1|78
1586865900000|2020-04-14 12:05:00|11996.6|11976.6|12021.2|12001.2|12021.2|12001.2|11996.6|11976.6|27
1586866200000|2020-04-14 12:10:00|12021.6|12001.6|12033.7|12013.7|12053.7|12033.7|12016.2|11996.2|19
1586866500000|2020-04-14 12:15:00|12029.5|12009.5|12002|11982|12029.5|12009.5|12002|11982|54
1586866800000|2020-04-14 12:20:00|11999.5|11979.5|11972.4|11952.4|12004.5|11984.5|11972|11952|80
1586867100000|2020-04-14 12:25:00|11972|11952|11932.8|11912.8|11980.3|11960.3|11930.7|11910.7|78
1586867400000|2020-04-14 12:30:00|11930.3|11910.3|11902.8|11882.8|11930.3|11910.3|11884.9|11864.9|185
1586867700000|2020-04-14 12:35:00|11902.4|11882.4|11937.8|11917.8|11942.4|11922.4|11882.4|11862.4|58
1586868000000|2020-04-14 12:40:00|11938.2|11918.2|11965.3|11945.3|11969.9|11949.9|11938.2|11918.2|88
1586868300000|2020-04-14 12:45:00|11965.7|11945.7|11970.3|11950.3|11974.9|11954.9|11960.7|11940.7|87
1586868600000|2020-04-14 12:50:00|11970.7|11950.7|11962.8|11942.8|11977.8|11957.8|11962.8|11942.8|11
1586868900000|2020-04-14 12:55:00|11957.8|11937.8|11862|11842|11957.8|11937.8|11860.3|11840.3|65
1586869200000|2020-04-14 13:00:00|11857.8|11837.8|11900.3|11880.3|11902.8|11882.8|11857.4|11837.4|37
1586869500000|2020-04-14 13:05:00|11902.4|11882.4|11890.7|11870.7|11925.3|11905.3|11889.9|11867.8|47
1586869800000|2020-04-14 13:10:00|11890.3|11870.3|11905.3|11885.3|11910|11890|11882.8|11862.8|29
1586870100000|2020-04-14 13:15:00|11907.5|11887.5|11905.4|11885.4|11935|11915|11895|11875|23
1586870400000|2020-04-14 13:20:00|11902.9|11882.9|11917.5|11897.5|11920.4|11900.4|11882.9|11862.9|127
1586870700000|2020-04-14 13:25:00|11915.4|11895.4|11927.9|11907.9|11927.9|11907.9|11907.9|11887.9|39
1586871000000|2020-04-14 13:30:00|11927.1|11907.1|11912.9|11892.9|11927.1|11907.1|11895|11875|28
1586871300000|2020-04-14 13:35:00|11910.4|11890.4|11872.5|11852.5|11917.9|11897.9|11865.4|11845.4|50
1586871600000|2020-04-14 13:40:00|11872.9|11852.9|11812.5|11792.5|11875|11855|11810.4|11790.4|233
1586871900000|2020-04-14 13:45:00|11810.4|11790.4|11840.8|11820.8|11842.9|11822.9|11795.4|11775.4|321
1586872200000|2020-04-14 13:50:00|11841.2|11821.2|11828.7|11808.7|11873.3|11853.3|11828.7|11808.7|81
1586872500000|2020-04-14 13:55:00|11828.3|11808.3|11841.2|11821.2|11846.2|11826.2|11816.2|11796.2|50
1586872800000|2020-04-14 14:00:00|11843.3|11823.3|11856.2|11836.2|11856.2|11836.2|11826.6|11806.6|192
1586873100000|2020-04-14 14:05:00|11858.3|11838.3|11885.8|11865.8|11895.8|11869.1|11858.3|11838.3|37
1586873400000|2020-04-14 14:10:00|11888.3|11868.3|11883.7|11863.7|11890.8|11870.8|11873.7|11853.7|81
1586873700000|2020-04-14 14:15:00|11887.9|11867.9|11885.4|11865.4|11888.7|11868.7|11872.5|11852.5|197
1586874000000|2020-04-14 14:20:00|11885|11865|11857.9|11837.9|11885|11865|11855.4|11835.4|43
1586874300000|2020-04-14 14:25:00|11860.4|11840.4|11847.9|11827.9|11865.4|11845.4|11833.3|11813.3|65
1586874600000|2020-04-14 14:30:00|11847.5|11827.5|11851.2|11831.2|11855.8|11835.8|11845.4|11825.4|183
1586874900000|2020-04-14 14:35:00|11850.4|11830.4|11841.2|11821.2|11850.4|11830.4|11838.7|11818.7|52
1586875200000|2020-04-14 14:40:00|11840.8|11820.8|11863.7|11843.7|11863.7|11843.7|11838.7|11818.7|34
1586875500000|2020-04-14 14:45:00|11866.6|11846.6|11823.7|11803.7|11871.2|11851.2|11818.7|11798.7|115
1586875800000|2020-04-14 14:50:00|11825.8|11805.8|11826.2|11806.2|11829.1|11809.1|11823.7|11803.7|68
1586876100000|2020-04-14 14:55:00|11824.1|11804.1|11820.8|11800.8|11829.1|11809.1|11816.2|11796.2|123
1586876400000|2020-04-14 15:00:00|11821.2|11801.2|11838.3|11818.3|11838.3|11818.3|11818.7|11798.7|29
1586876700000|2020-04-14 15:05:00|11838.7|11818.7|11804.1|11784.1|11845.8|11825.8|11804.1|11784.1|75
1586877000000|2020-04-14 15:10:00|11804.5|11784.5|11684.7|11664.7|11804.5|11784.5|11663|11637|853
1586877300000|2020-04-14 15:15:00|11682.2|11662.2|11719.7|11699.7|11719.7|11699.7|11682.2|11662.2|47
1586877600000|2020-04-14 15:20:00|11719.3|11699.3|11738|11718|11755.1|11728|11697.2|11677.2|114
1586877900000|2020-04-14 15:25:00|11737.6|11717.6|11715.5|11695.5|11738|11718|11712.6|11688.7|245
1586878200000|2020-04-14 15:30:00|11718|11698|11719.7|11699.7|11749.3|11729.3|11718|11698|91
1586878500000|2020-04-14 15:35:00|11721.8|11701.8|11732.2|11712.2|11734.7|11714.7|11716.8|11696.8|33
1586878800000|2020-04-14 15:40:00|11732.6|11712.6|11795.9|11775.9|11807.6|11787.6|11732.6|11712.6|156
1586879100000|2020-04-14 15:45:00|11798|11778|11791.8|11771.8|11803|11783|11771.8|11751.8|381
1586879400000|2020-04-14 15:50:00|11794.3|11774.3|11817.4|11797.4|11817.4|11797.4|11793.9|11773.9|395
1586879700000|2020-04-14 15:55:00|11822.4|11802.4|11820.3|11800.3|11827.4|11807.4|11817.4|11797.4|179
1586880000000|2020-04-14 16:00:00|11820.7|11800.7|11835.7|11815.7|11835.7|11815.7|11820.7|11800.7|39
1586880300000|2020-04-14 16:05:00|11840.7|11820.7|11855.3|11835.3|11855.3|11835.3|11840.7|11820.7|303
1586880600000|2020-04-14 16:10:00|11854.9|11834.9|11849.9|11829.9|11860.3|11840.3|11849.9|11829.9|38
1586880900000|2020-04-14 16:15:00|11849.5|11829.5|11879.5|11859.5|11879.5|11859.5|11845.3|11825.3|663
1586881200000|2020-04-14 16:20:00|11876.6|11856.6|11830.5|11810.5|11876.6|11856.6|11818|11798|1327
1586881500000|2020-04-14 16:25:00|11828|11808|11814.7|11794.7|11828|11808|11803|11783|244
1586881800000|2020-04-14 16:30:00|11815.1|11795.1|11819.3|11799.3|11826.8|11806.8|11812.2|11792.2|19
1586882100000|2020-04-14 16:35:00|11821.8|11801.8|11831.5|11811.5|11834.7|11814.7|11819.7|11799.7|54
1586882400000|2020-04-14 16:40:00|11829.4|11809.4|11819.7|11799.7|11829.4|11809.4|11819.7|11799.7|49
1586882700000|2020-04-14 16:45:00|11819.4|11799.4|11822.3|11802.3|11827.6|11802.6|11780.5|11757.6|178
1586883000000|2020-04-14 16:50:00|11822.6|11802.6|11817.6|11797.6|11830.1|11810.1|11815.1|11795.1|50
1586883300000|2020-04-14 16:55:00|11818|11798|11832.6|11812.6|11840.1|11820.1|11818|11798|52
1586883600000|2020-04-14 17:00:00|11833.4|11813.4|11807.7|11787.7|11837.6|11817.6|11807.3|11787.3|35
1586883900000|2020-04-14 17:05:00|11809.8|11789.8|11807.7|11787.7|11812.7|11792.7|11807.7|11787.7|64
1586884200000|2020-04-14 17:10:00|11810.2|11790.2|11815.2|11795.2|11815.2|11795.2|11805.2|11785.2|33
1586884500000|2020-04-14 17:15:00|11817.7|11797.7|11808.1|11788.1|11817.7|11797.7|11808.1|11788.1|66
1586884800000|2020-04-14 17:20:00|11805.9|11785.9|11836.3|11816.3|11842.7|11822.7|11805.9|11785.9|188
1586885100000|2020-04-14 17:25:00|11838.8|11818.8|11846|11826|11855.6|11835.6|11833.5|11813.5|129
1586938500000|2020-04-15 08:15:00|11806.3|11786.3|11697.1|11677.1|11808.8|11788.8|11694.2|11674.2|188
1586938800000|2020-04-15 08:20:00|11694.9|11674.9|11724.2|11704.2|11724.2|11704.2|11694.9|11674.9|75
1586939100000|2020-04-15 08:25:00|11724.6|11704.6|11699.6|11679.6|11724.6|11704.6|11699.2|11679.2|21
1586939400000|2020-04-15 08:30:00|11699.2|11679.2|11710.3|11690.3|11712.4|11692.4|11697.1|11677.1|229
1586939700000|2020-04-15 08:35:00|11705.3|11685.3|11705.3|11685.3|11705.3|11685.3|11705.3|11685.3|2
1586940000000|2020-04-15 08:40:00|11702.4|11682.4|11703.2|11683.2|11705.3|11685.3|11700|11680|1
1586940300000|2020-04-15 08:45:00|11705.3|11685.3|11685|11665|11705.3|11685.3|11684.6|11664.6|17
1586940600000|2020-04-15 08:50:00|11682.8|11662.8|11677.8|11657.8|11682.8|11662.8|11675.3|11655.3|3
1586940900000|2020-04-15 08:55:00|11677.5|11657.5|11697.8|11677.8|11697.8|11677.8|11677.5|11657.5|129
1586941200000|2020-04-15 09:00:00|11698.2|11678.2|11720|11700|11725.3|11705.3|11698.2|11678.2|7
1586941500000|2020-04-15 09:05:00|11719.6|11699.6|11695.3|11675.3|11719.6|11699.6|11695.3|11675.3|5
1586941800000|2020-04-15 09:10:00|11695.7|11675.7|11713.6|11693.6|11713.6|11693.6|11695.7|11675.7|18
1586942100000|2020-04-15 09:15:00|11715.7|11695.7|11703.2|11683.2|11715.7|11695.7|11703.2|11683.2|1
1586942400000|2020-04-15 09:20:00|11705.4|11685.4|11720|11700|11720|11700|11705.4|11685.4|3
1586942700000|2020-04-15 09:25:00|11722.5|11702.5|11727.9|11707.9|11727.9|11707.9|11722.5|11702.5|1
1586943000000|2020-04-15 09:30:00|11725.7|11705.7|11730|11710|11730|11710|11725.7|11705.7|6
1586943300000|2020-04-15 09:35:00|11730.7|11710.7|11738.2|11718.2|11738.2|11718.2|11730.7|11710.7|7
1586943600000|2020-04-15 09:40:00|11737.9|11717.9|11735.4|11715.4|11738.2|11718.2|11735.4|11715.4|0
1586943900000|2020-04-15 09:45:00|11735|11715|11727.9|11707.9|11735|11715|11727.5|11707.5|5
1586944200000|2020-04-15 09:50:00|11727.2|11707.2|11725|11705|11727.2|11707.2|11720|11700|4
1586944500000|2020-04-15 09:55:00|11727.5|11707.5|11732.2|11712.2|11732.2|11712.2|11727.5|11707.5|1
1586944800000|2020-04-15 10:00:00|11730|11710|11769|11749|11769|11749|11730|11710|59
1586945100000|2020-04-15 10:05:00|11768.6|11748.6|11749.7|11729.7|11771.8|11751.8|11749.7|11729.7|2
1586945400000|2020-04-15 10:10:00|11752.2|11732.2|11754.7|11734.7|11754.7|11734.7|11749.7|11729.7|21
1586945700000|2020-04-15 10:15:00|11754|11734|11744.4|11724.4|11754|11734|11744.4|11724.4|115
1586946000000|2020-04-15 10:20:00|11746.5|11726.5|11746.5|11726.5|11746.5|11726.5|11744|11724|42
1586946300000|2020-04-15 10:25:00|11744|11724|11743.7|11723.7|11744|11724|11743.7|11723.7|1
1586946600000|2020-04-15 10:30:00|11744|11724|11739|11699|11744|11724|11731.5|11699|5
1586946900000|2020-04-15 10:35:00|11728.3|11708.3|11715.8|11695.8|11728.3|11708.3|11715.8|11695.8|85
1586947200000|2020-04-15 10:40:00|11718.3|11698.3|11714.4|11694.4|11719|11699|11714.4|11694.4|58
1586947500000|2020-04-15 10:45:00|11714|11694|11697.3|11677.3|11714|11694|11694.4|11674.4|61
1586947800000|2020-04-15 10:50:00|11696.9|11676.9|11709.8|11689.8|11709.8|11689.8|11694.8|11674.8|10
1586948100000|2020-04-15 10:55:00|11710.1|11690.1|11702.3|11682.3|11712.3|11692.3|11702.3|11682.3|5
1586948400000|2020-04-15 11:00:00|11699.4|11679.4|11704.8|11684.8|11704.8|11684.8|11686.9|11666.9|1
1586948700000|2020-04-15 11:05:00|11704.1|11684.1|11704.8|11684.8|11704.8|11684.8|11697.3|11677.3|1
1586949000000|2020-04-15 11:10:00|11705.5|11685.5|11695.1|11675.1|11709.8|11689.8|11695.1|11675.1|1
1586949300000|2020-04-15 11:15:00|11697.3|11677.3|11749.8|11729.8|11749.8|11729.8|11695.1|11675.1|10
1586949600000|2020-04-15 11:20:00|11754.8|11734.8|11739.8|11719.8|11754.8|11734.8|11739.8|11719.8|28
1586949900000|2020-04-15 11:25:00|11739.4|11719.4|11719.8|11699.8|11739.4|11719.4|11714.8|11694.8|0
1586950200000|2020-04-15 11:30:00|11714.8|11694.8|11697.3|11677.3|11714.8|11694.8|11697.3|11677.3|3
1586950500000|2020-04-15 11:35:00|11697.7|11677.7|11625.2|11605.2|11699.8|11679.8|11624.8|11604.8|31
1586950800000|2020-04-15 11:40:00|11620.2|11600.2|11630.2|11610.2|11630.2|11610.2|11604.8|11584.8|51
1586951100000|2020-04-15 11:45:00|11634.5|11614.5|11650.2|11630.2|11650.2|11630.2|11634.5|11614.5|7
1586951400000|2020-04-15 11:50:00|11649.8|11629.8|11655.2|11635.2|11655.2|11635.2|11649.8|11629.8|19
1586951700000|2020-04-15 11:55:00|11655.5|11635.5|11662.3|11642.3|11669.5|11649.5|11647|11627|72
1586952000000|2020-04-15 12:00:00|11664.8|11644.8|11610.6|11590.6|11670.2|11650.2|11605.9|11585.9|38
1586952300000|2020-04-15 12:05:00|11605.9|11585.9|11575.6|11555.6|11608.1|11588.1|11575.6|11555.6|101
1586952600000|2020-04-15 12:10:00|11573.1|11553.1|11569.9|11549.9|11583.1|11563.1|11560.9|11540.9|77
1586952900000|2020-04-15 12:15:00|11567.4|11547.4|11600.6|11580.6|11601|11581|11567.4|11547.4|254
1586953200000|2020-04-15 12:20:00|11601|11581|11618.5|11598.5|11618.5|11598.5|11588.5|11568.5|93
1586953500000|2020-04-15 12:25:00|11619.2|11599.2|11683.5|11663.5|11728.5|11708.5|11619.2|11599.2|116
1586953800000|2020-04-15 12:30:00|11683.8|11663.8|11641|11621|11686|11666|11628.5|11608.5|25
1586954100000|2020-04-15 12:35:00|11640.6|11620.6|11652.1|11632.1|11666|11646|11626|11606|129
1586954400000|2020-04-15 12:40:00|11645.6|11625.6|11668.8|11648.8|11678.5|11658.5|11638.5|11618.5|32
1586954700000|2020-04-15 12:45:00|11671|11651|11624.2|11604.2|11679.2|11659.2|11624.2|11604.2|166
1586955000000|2020-04-15 12:50:00|11626.7|11606.7|11681|11661|11681.4|11661.4|11626.7|11606.7|15
1586955300000|2020-04-15 12:55:00|11681.4|11661.4|11686|11666|11711|11691|11676.4|11656.4|74
1586955600000|2020-04-15 13:00:00|11685.7|11665.7|11691|11671|11693.5|11671.4|11666.4|11646.4|18
1586955900000|2020-04-15 13:05:00|11691.4|11671.4|11713.9|11693.9|11718.5|11698.5|11691|11664.6|24
1586956200000|2020-04-15 13:10:00|11713.5|11693.5|11731|11711|11740.7|11716|11708.2|11688.2|38
1586956500000|2020-04-15 13:15:00|11733.5|11713.5|11718.9|11698.9|11733.5|11713.5|11718.9|11698.9|86
1586956800000|2020-04-15 13:20:00|11718.5|11698.5|11723.9|11703.9|11726.4|11706.4|11706|11686|12
1586957100000|2020-04-15 13:25:00|11723.2|11703.2|11815.7|11795.7|11866.4|11843.9|11721|11701|304
1586957400000|2020-04-15 13:30:00|11824.3|11804.3|11853.9|11833.9|11861.8|11841.8|11819.3|11799.3|65
1586957700000|2020-04-15 13:35:00|11854.3|11834.3|11847.5|11827.5|11879.3|11859.3|11847.1|11827.1|156
1586958000000|2020-04-15 13:40:00|11849.6|11829.6|11784.3|11764.3|11849.6|11829.6|11784.3|11764.3|118
1586958300000|2020-04-15 13:45:00|11781.8|11761.8|11770|11750|11806.4|11786.4|11765|11745|103
1586958600000|2020-04-15 13:50:00|11767.8|11747.8|11752.5|11732.5|11775|11755|11745|11725|44
1586958900000|2020-04-15 13:55:00|11752.1|11732.1|11758.2|11738.2|11770.3|11750.3|11744.6|11724.6|113
1586959200000|2020-04-15 14:00:00|11760.3|11740.3|11773.2|11753.2|11773.2|11753.2|11753.5|11733.5|85
1586959500000|2020-04-15 14:05:00|11773.5|11753.5|11811.4|11791.4|11811.4|11791.4|11766|11746|61
1586959800000|2020-04-15 14:10:00|11811|11791|11831.8|11811.8|11831.8|11811.8|11811|11791|85
1586960100000|2020-04-15 14:15:00|11829.6|11809.6|11823.2|11803.2|11859.6|11839.6|11782.8|11746.3|93
1586960400000|2020-04-15 14:20:00|11823.5|11803.5|11864.6|11844.6|11871.4|11851.4|11823.5|11803.5|286
1586960700000|2020-04-15 14:25:00|11864.3|11844.3|11899.3|11879.3|11917.1|11897.1|11862.1|11842.1|102
1586961000000|2020-04-15 14:30:00|11898.9|11878.9|11906.1|11886.1|11926.4|11906.4|11861.4|11834.6|107
1586961300000|2020-04-15 14:35:00|11901.8|11881.8|11916.4|11896.4|11940.7|11916.4|11898.9|11878.9|68
1586961600000|2020-04-15 14:40:00|11916.1|11896.1|11890.7|11870.7|11923.9|11903.9|11887.5|11857.9|105
1586961900000|2020-04-15 14:45:00|11892.9|11872.9|11922.5|11902.5|11922.5|11902.5|11892.9|11872.9|167
1586962200000|2020-04-15 14:50:00|11924.6|11904.6|11952.1|11932.1|11992.5|11972.5|11924.6|11904.6|97
1586962500000|2020-04-15 14:55:00|11949.6|11929.6|11919|11899|11970|11950|11916.5|11896.5|79
1586962800000|2020-04-15 15:00:00|11916.5|11896.5|11967.2|11947.2|11974.3|11954.3|11906.5|11886.5|54
1586963100000|2020-04-15 15:05:00|11966.8|11946.8|11942.2|11922.2|11994.7|11974.7|11942.2|11922.2|53
1586963400000|2020-04-15 15:10:00|11941.8|11921.8|11944.7|11924.7|11957.2|11937.2|11941.5|11916.5|30
1586963700000|2020-04-15 15:15:00|11942.2|11922.2|11939.7|11919.7|11949.3|11929.3|11934.7|11914.7|26
1586964000000|2020-04-15 15:20:00|11939.3|11919.3|11951.5|11931.5|11954|11934|11936.8|11916.8|18
1586964300000|2020-04-15 15:25:00|11954.3|11934.3|12056.5|12036.5|12071.1|12051.1|11954.3|11934.3|126
1586964600000|2020-04-15 15:30:00|12054|12034|12056.5|12036.5|12062.2|12039|12041.5|12021.5|38
1586964900000|2020-04-15 15:35:00|12058.6|12038.6|12065.8|12045.8|12081.5|12061.5|12058.6|12038.6|32
1586965200000|2020-04-15 15:40:00|12063.3|12043.3|12091.5|12071.5|12096.2|12076.2|12046.5|12026.5|88
1586965500000|2020-04-15 15:45:00|12094|12074|12119|12099|12126.5|12106.5|12071.5|12051.5|74
1586965800000|2020-04-15 15:50:00|12121.5|12101.5|12151.5|12131.5|12199|12179|12121.5|12101.5|106
1586966100000|2020-04-15 15:55:00|12156.5|12136.5|12110.1|12090.1|12166.5|12139|12110.1|12090.1|45
1586966400000|2020-04-15 16:00:00|12114.7|12094.7|12174.7|12154.7|12177.2|12157.2|12114.7|12091.5|67
1586966700000|2020-04-15 16:05:00|12172.2|12152.2|12186.5|12166.5|12209|12184.7|12172.2|12152.2|48
1586967000000|2020-04-15 16:10:00|12186.9|12166.9|12181.9|12161.9|12191.2|12171.2|12176.5|12156.5|22
1586967300000|2020-04-15 16:15:00|12182.2|12162.2|12146.9|12126.9|12186.5|12166.5|12146.9|12126.9|17
1586967600000|2020-04-15 16:20:00|12149|12129|12112.2|12092.2|12160.9|12140.9|12106.5|12079.7|585
1586967900000|2020-04-15 16:25:00|12114.4|12094.4|12100.9|12080.9|12119.4|12099.4|12080.5|12060.5|437
1586968200000|2020-04-15 16:30:00|12101.2|12081.2|12113|12093|12115.2|12095.2|12095.5|12075.5|18
1586968500000|2020-04-15 16:35:00|12115.2|12095.2|12105.9|12085.9|12120.9|12100.9|12100.9|12080.9|116
1586968800000|2020-04-15 16:40:00|12105.5|12085.5|12095.9|12075.9|12106.2|12086.2|12095.9|12075.9|15
1586969100000|2020-04-15 16:45:00|12095.5|12075.5|12055.5|12035.5|12095.5|12075.5|12050.9|12030.9|29
1586969400000|2020-04-15 16:50:00|12055.9|12035.9|12065.9|12045.9|12070.5|12050.5|12055.9|12035.9|11
1586969700000|2020-04-15 16:55:00|12056.6|12036.6|12060.9|12040.9|12063.4|12043.4|12043.4|12023.4|15
1586970000000|2020-04-15 17:00:00|12060.6|12040.6|12056.3|12036.3|12063.7|12043.7|12053.4|12033.4|66
1586970300000|2020-04-15 17:05:00|12058.4|12038.4|12050.6|12030.6|12060.9|12040.9|12046.3|12026.3|29
1586970600000|2020-04-15 17:10:00|12050.9|12030.9|12016.6|11996.6|12051.6|12031.6|12011.6|11991.6|47
1586970900000|2020-04-15 17:15:00|12018.8|11998.8|11989.1|11969.1|12026.3|12006.3|11979.5|11959.5|38
1586971200000|2020-04-15 17:20:00|11989.5|11969.5|11989.1|11969.1|12002|11982|11981.6|11961.6|38
1586971500000|2020-04-15 17:25:00|11988.8|11968.8|11989.1|11969.1|12009.1|11989.1|11986.3|11966.3|38
1587024900000|2020-04-16 08:15:00|12032.6|12012.6|12105.4|12085.4|12130.1|12110.1|12027.9|12007.9|53
1587025200000|2020-04-16 08:20:00|12105.1|12085.1|12087.6|12067.6|12105.1|12085.1|12072.6|12052.6|6
1587025500000|2020-04-16 08:25:00|12087.3|12067.3|12107.3|12087.3|12107.3|12087.3|12067.6|12047.6|7
1587025800000|2020-04-16 08:30:00|12109.5|12089.5|12117.6|12097.6|12122.6|12102.6|12080.1|12060.1|6
1587026100000|2020-04-16 08:35:00|12122.6|12102.6|12117.7|12097.7|12122.6|12102.6|12117.6|12097.6|0
1587026400000|2020-04-16 08:40:00|12124.8|12084.8|12097.7|12077.7|12124.8|12090.5|12094.8|12074.8|10
1587026700000|2020-04-16 08:45:00|12098|12078|12072.7|12052.7|12105.2|12085.2|12070.2|12050.2|3
1587027000000|2020-04-16 08:50:00|12073|12053|12082.7|12062.7|12082.7|12062.7|12072.7|12052.7|21
1587027300000|2020-04-16 08:55:00|12083|12063|12090.2|12070.2|12092.7|12072.7|12083|12063|0
1587027600000|2020-04-16 09:00:00|12085.5|12065.5|12087.7|12067.7|12087.7|12067.7|12085.2|12065.2|5
1587027900000|2020-04-16 09:05:00|12082.4|12062.4|12087.7|12067.7|12092.7|12072.7|12077.7|12043.3|15
1587028200000|2020-04-16 09:10:00|12090.2|12070.2|12092.7|12072.7|12092.7|12072.7|12090.2|12070.2|4
1587028500000|2020-04-16 09:15:00|12093|12073|12117.7|12097.7|12117.7|12097.7|12092.7|12072.7|3
1587028800000|2020-04-16 09:20:00|12120.2|12100.2|12112.7|12092.7|12120.2|12100.2|12112.7|12092.7|0
1587029100000|2020-04-16 09:25:00|12112.1|12092.1|12127.7|12107.7|12127.7|12107.7|12107.7|12087.7|0
1587029400000|2020-04-16 09:30:00|12130.2|12110.2|12122.7|12102.7|12130.2|12110.2|12120.2|12100.2|1
1587029700000|2020-04-16 09:35:00|12123|12103|12117.4|12097.4|12130.2|12110.2|12117.4|12097.4|7
1587030000000|2020-04-16 09:40:00|12112.7|12092.7|12112.7|12092.7|12112.7|12092.7|12107.7|12087.7|1
1587030300000|2020-04-16 09:45:00|12115.2|12095.2|12102.7|12082.7|12115.2|12095.2|12102.7|12071.5|2
1587030600000|2020-04-16 09:50:00|12100.2|12080.2|12095.2|12075.2|12102.7|12082.7|12095.2|12075.2|0
1587030900000|2020-04-16 09:55:00|12094.9|12074.9|12109.9|12089.9|12109.9|12089.9|12094.9|12074.9|3
1587031200000|2020-04-16 10:00:00|12110.2|12090.2|12112.4|12092.4|12112.4|12092.4|12110.2|12090.2|1
1587031500000|2020-04-16 10:05:00|12110.2|12090.2|12107.8|12087.8|12110.3|12090.3|12107.8|12087.8|7
1587031800000|2020-04-16 10:10:00|12112.8|12072.8|12069.6|12049.6|12112.8|12072.8|12069.6|12049.6|29
1587032100000|2020-04-16 10:15:00|12067.4|12047.4|12052.1|12032.1|12067.4|12047.4|12052.1|12032.1|14
1587032400000|2020-04-16 10:20:00|12051.8|12031.8|12052.5|12032.5|12052.5|12032.5|12047.5|12027.5|11
1587032700000|2020-04-16 10:25:00|12052.8|12032.8|12077.1|12057.1|12077.1|12057.1|12052.8|12032.8|4
1587033000000|2020-04-16 10:30:00|12077.5|12057.5|12076.8|12056.8|12085|12065|12076.8|12056.8|6
1587033300000|2020-04-16 10:35:00|12077.2|12057.2|12076.8|12056.8|12077.2|12057.2|12076.8|12056.8|0
1587033600000|2020-04-16 10:40:00|12072.2|12052.2|12051.9|12031.9|12072.2|12052.2|12051.9|12031.9|3
1587033900000|2020-04-16 10:45:00|12049.7|12029.7|12060|12040|12060|12040|12047.2|12027.2|30
1587034200000|2020-04-16 10:50:00|12057.5|12037.5|12052.5|12032.5|12057.8|12037.8|12052.5|12032.5|4
1587034500000|2020-04-16 10:55:00|12052.2|12032.2|12039.7|12019.7|12052.8|12032.8|12039.7|12019.7|9
1587034800000|2020-04-16 11:00:00|12037.2|12017.2|12044.4|12024.4|12044.4|12024.4|12037.2|12017.2|2
1587035100000|2020-04-16 11:05:00|12045|12025|12047.5|12027.5|12054.4|12034.4|12045|12025|5
1587035400000|2020-04-16 11:10:00|12047.8|12027.8|12104.1|12084.1|12109.7|12089.7|12047.8|12027.8|15
1587035700000|2020-04-16 11:15:00|12099.7|12079.7|12102.2|12082.2|12102.2|12082.2|12097.2|12077.2|4
1587036000000|2020-04-16 11:20:00|12106.9|12086.9|12105|12085|12112.2|12092.2|12105|12085|5
1587036300000|2020-04-16 11:25:00|12107.2|12087.2|12130.3|12110.3|12130.3|12110.3|12106.9|12086.9|67
1587036600000|2020-04-16 11:30:00|12132.8|12112.8|12127.8|12107.8|12132.8|12112.8|12127.8|12107.8|0
1587036900000|2020-04-16 11:35:00|12127.9|12107.9|12122.2|12102.2|12127.9|12107.9|12122.2|12102.2|0
1587037200000|2020-04-16 11:40:00|12119.7|12099.7|12112.9|12092.9|12120.4|12100.4|12112.9|12092.9|0
1587037500000|2020-04-16 11:45:00|12112.5|12092.5|12072.9|12052.9|12112.6|12092.6|12072.9|12052.9|4
1587037800000|2020-04-16 11:50:00|12070.4|12050.4|12065.4|12045.4|12070.4|12050.4|12060.4|12040.4|2
1587038100000|2020-04-16 11:55:00|12065.1|12045.1|12062.3|12042.3|12072.9|12052.9|12060.1|12040.1|131
1587038400000|2020-04-16 12:00:00|12064.8|12044.8|12032.3|12012.3|12089.8|12069.8|12014.8|11994.8|40
1587038700000|2020-04-16 12:05:00|12032.6|12012.6|12042|12022|12042.3|12022.3|12027.3|12007.3|5
1587039000000|2020-04-16 12:10:00|12042.3|12022.3|12052|12032|12052|12032|12037.3|12017.3|13
1587039300000|2020-04-16 12:15:00|12056.7|12036.7|12092.3|12072.3|12094.8|12074.8|12054.5|12034.5|35
1587039600000|2020-04-16 12:20:00|12087.6|12067.6|12087.6|12067.6|12092.3|12072.3|12087|12067|5
1587039900000|2020-04-16 12:25:00|12092|12072|12144.8|12124.8|12144.8|12124.8|12092|12072|61
1587040200000|2020-04-16 12:30:00|12145.1|12125.1|12167.3|12147.3|12167.3|12147.3|12145.1|12125.1|122
1587040500000|2020-04-16 12:35:00|12169.8|12149.8|12124.8|12104.8|12179.5|12159.5|12122.3|12102.3|47
1587040800000|2020-04-16 12:40:00|12125.1|12105.1|12097.3|12077.3|12127.3|12107.3|12072.3|12052.3|3
1587041100000|2020-04-16 12:45:00|12094.8|12074.8|12112.3|12092.3|12112.3|12092.3|12069.8|12049.8|2
1587041400000|2020-04-16 12:50:00|12114.8|12094.8|12095.4|12075.4|12122.6|12102.6|12095.4|12072.3|36
1587041700000|2020-04-16 12:55:00|12097.6|12077.6|12112.3|12092.3|12123.9|12103.9|12097.6|12077.6|219
1587042000000|2020-04-16 13:00:00|12112.6|12092.6|12137|12117|12144.8|12124.8|12112.6|12092.6|6
1587042300000|2020-04-16 13:05:00|12134.8|12114.8|12132.3|12112.3|12134.8|12114.8|12127.3|12107.3|5
1587042600000|2020-04-16 13:10:00|12128.9|12108.9|12122.7|12102.7|12128.9|12108.9|12094.8|12067.3|17
1587042900000|2020-04-16 13:15:00|12130.2|12090.2|12062.3|12042.3|12130.2|12099.2|12057.3|12037.3|10
1587043200000|2020-04-16 13:20:00|12062.4|12042.4|12027.7|12007.7|12064.9|12044.9|12027.4|12007.4|115
1587043500000|2020-04-16 13:25:00|12028|12008|12062.4|12042.4|12074.9|12054.9|12024.9|12004.9|41
1587043800000|2020-04-16 13:30:00|12064.6|12044.6|12042.1|12022.1|12111.4|12091.4|12042.1|12022.1|60
1587044100000|2020-04-16 13:35:00|12041.8|12021.8|11990.5|11970.5|12041.8|12021.8|11967.1|11942.4|599
1587044400000|2020-04-16 13:40:00|11990.8|11970.8|12055.8|12035.8|12056.1|12036.1|11990.8|11970.8|67
1587044700000|2020-04-16 13:45:00|12056.1|12036.1|12051.2|12031.2|12075.5|12055.5|12051.2|12021.2|77
1587045000000|2020-04-16 13:50:00|12050.5|12030.5|12008|11988|12050.5|12030.5|12005.9|11985.9|74
1587045300000|2020-04-16 13:55:00|12010.2|11990.2|11989.3|11969.3|12015.2|11995.2|11982.1|11962.1|332
1587045600000|2020-04-16 14:00:00|11986.8|11966.8|11989.9|11969.9|12001.2|11981.2|11977.1|11957.1|150
1587045900000|2020-04-16 14:05:00|11992.4|11972.4|11994.9|11974.9|11994.9|11974.9|11987.4|11967.4|20
1587046200000|2020-04-16 14:10:00|11992.4|11972.4|12027.4|12007.4|12027.4|12007.4|11989.9|11969.9|40
1587046500000|2020-04-16 14:15:00|12032.4|12012.4|12049.3|12029.3|12049.3|12029.3|12032.4|12012.4|15
1587046800000|2020-04-16 14:20:00|12051.5|12031.5|12054.9|12034.9|12067.4|12047.4|12037.7|12017.7|63
1587047100000|2020-04-16 14:25:00|12052.7|12032.7|11999.3|11979.3|12067.1|12047.1|11999.3|11979.3|76
1587047400000|2020-04-16 14:30:00|11997.1|11977.1|11971.8|11951.8|12006.8|11986.8|11966.8|11946.8|29
1587047700000|2020-04-16 14:35:00|11971.5|11951.5|11992.4|11972.4|11992.4|11972.4|11966.8|11946.8|61
1587048000000|2020-04-16 14:40:00|11994.9|11974.9|11999.3|11979.3|12041.8|12011.5|11992.4|11972.4|56
1587048300000|2020-04-16 14:45:00|11999|11979|12001.8|11981.8|12011.5|11991.5|11986.8|11966.8|6
1587048600000|2020-04-16 14:50:00|12001.2|11981.2|12017.2|11997.2|12019.7|11999.7|11994.3|11974.3|13
1587048900000|2020-04-16 14:55:00|12019.7|11999.7|12012.2|11992.2|12019.7|11999.7|12011.9|11991.9|9
1587049200000|2020-04-16 15:00:00|12011.9|11991.9|12021.9|12001.9|12021.9|12001.9|11996.6|11976.6|18
1587049500000|2020-04-16 15:05:00|12026.9|12006.9|12052.2|12032.2|12052.5|12032.5|12026.9|12006.9|45
1587049800000|2020-04-16 15:10:00|12050|12030|12039.1|11999.1|12066.9|12046.9|12036.6|11999.1|24
1587050100000|2020-04-16 15:15:00|12024.4|12004.4|12016.9|11996.9|12029.1|12004.4|12006.9|11981.9|9
1587050400000|2020-04-16 15:20:00|12016.6|11996.6|11999.4|11979.4|12016.6|11996.6|11996.9|11976.9|77
1587050700000|2020-04-16 15:25:00|11999.1|11979.1|11991.9|11971.9|12009.4|11989.4|11991.6|11971.6|107
1587051000000|2020-04-16 15:30:00|11992.2|11972.2|12001.6|11981.6|12006.9|11986.9|11992.2|11972.2|62
1587051300000|2020-04-16 15:35:00|11999.4|11979.4|11999.4|11979.4|12006.9|11986.9|11996.6|11976.6|16
1587051600000|2020-04-16 15:40:00|12001.9|11981.9|12006.9|11986.9|12006.9|11986.9|11996.9|11976.9|10
1587051900000|2020-04-16 15:45:00|12007.5|11987.5|12076.9|12056.9|12086.3|12066.3|12007.5|11987.5|93
1587052200000|2020-04-16 15:50:00|12074.4|12054.4|12064.4|12044.4|12076.9|12056.9|12059.4|12039.4|43
1587052500000|2020-04-16 15:55:00|12064.7|12044.7|12056.9|12036.9|12066.9|12046.9|12054.4|12034.4|22
1587052800000|2020-04-16 16:00:00|12056.6|12036.6|12054.4|12034.4|12056.9|12036.9|12041.6|12021.6|12
1587053100000|2020-04-16 16:05:00|12056.9|12036.9|12076.6|12056.6|12076.6|12056.6|12056.9|12036.9|45
1587053400000|2020-04-16 16:10:00|12076.9|12056.9|12046.3|12026.3|12079.4|12059.4|12043.8|12023.8|234
1587053700000|2020-04-16 16:15:00|12048.8|12028.8|12062|12042|12081|12061|12048.5|12028.5|161
1587054000000|2020-04-16 16:20:00|12061.7|12041.7|11956.7|11936.7|12061.7|12041.7|11949.2|11929.2|303
1587054300000|2020-04-16 16:25:00|11952|11932|11916.7|11896.7|11954.5|11934.5|11909.5|11885.7|147
1587054600000|2020-04-16 16:30:00|11917|11897|11912|11892|11921.7|11901.7|11892|11872|50
1587054900000|2020-04-16 16:35:00|11914.5|11894.5|11943.9|11923.9|11949.5|11929.5|11912|11892|43
1587055200000|2020-04-16 16:40:00|11944.2|11924.2|11939.5|11919.5|11947|11927|11937|11917|14
1587055500000|2020-04-16 16:45:00|11942|11922|11942|11922|11954.8|11934.8|11939.5|11919.5|20
1587055800000|2020-04-16 16:50:00|11941.7|11921.7|11928.9|11908.9|11941.7|11921.7|11928.9|11908.9|236
1587056100000|2020-04-16 16:55:00|11924.2|11904.2|11926.7|11906.7|11928.9|11908.9|11924.2|11904.2|15
1587056400000|2020-04-16 17:00:00|11928.9|11908.9|11923.9|11903.9|11928.9|11908.9|11914.5|11894.5|19
1587056700000|2020-04-16 17:05:00|11924.2|11904.2|11896.4|11876.4|11926.4|11906.4|11893.9|11873.9|62
1587057000000|2020-04-16 17:10:00|11898.9|11878.9|11911.4|11891.4|11916.1|11896.1|11898.9|11878.9|24
1587057300000|2020-04-16 17:15:00|11913.9|11893.9|11923.9|11903.9|11926.4|11906.4|11913.9|11893.9|10
1587057600000|2020-04-16 17:20:00|11923.6|11903.6|11948.6|11928.6|11948.6|11928.6|11921.4|11901.4|63
1587057900000|2020-04-16 17:25:00|11946.1|11926.1|11939.2|11919.2|11948.6|11928.6|11931.4|11911.4|283
1587111300000|2020-04-17 08:15:00|11947.6|11927.6|11915.7|11895.7|11965.6|11945.6|11910.6|11890.6|101
1587111600000|2020-04-17 08:20:00|11917.9|11897.9|11907.6|11887.6|11917.9|11897.9|11897.6|11877.6|98
1587111900000|2020-04-17 08:25:00|11907.9|11887.9|11923.2|11903.2|11928.2|11908.2|11907.6|11887.6|49
1587112200000|2020-04-17 08:30:00|11920.7|11900.7|11880.4|11860.4|11920.7|11900.7|11873.2|11853.2|17
1587112500000|2020-04-17 08:35:00|11878.2|11858.2|11888.5|11868.5|11888.5|11868.5|11878.2|11858.2|50
1587112800000|2020-04-17 08:40:00|11890.7|11870.7|11898.2|11878.2|11898.2|11878.2|11888.2|11868.2|23
1587113100000|2020-04-17 08:45:00|11895.7|11875.7|11895.7|11875.7|11895.7|11875.7|11895.7|11875.7|24
1587113400000|2020-04-17 08:50:00|11897.9|11877.9|11873.5|11853.5|11898.2|11878.2|11873.5|11853.5|5
1587113700000|2020-04-17 08:55:00|11873.2|11853.2|11852.7|11832.7|11873.5|11853.5|11852.7|11832.7|74
1587114000000|2020-04-17 09:00:00|11847.7|11827.7|11845.4|11825.4|11850.2|11830.2|11845.4|11825.4|13
1587114300000|2020-04-17 09:05:00|11845.7|11825.7|11830.2|11810.2|11847.9|11827.9|11827.9|11807.9|15
1587114600000|2020-04-17 09:10:00|11829.9|11809.9|11832.7|11812.7|11832.7|11812.7|11825.4|11805.4|5
1587114900000|2020-04-17 09:15:00|11832.9|11812.9|11820.2|11800.2|11835.2|11815.2|11820.2|11800.2|96
1587115200000|2020-04-17 09:20:00|11820.5|11800.5|11844.6|11824.6|11844.6|11824.6|11820.5|11800.5|343
1587115500000|2020-04-17 09:25:00|11846.9|11826.9|11859.6|11839.6|11859.6|11839.6|11846.9|11826.9|98
1587115800000|2020-04-17 09:30:00|11860.2|11840.2|11859.7|11839.7|11864.6|11844.6|11859.6|11839.6|1
1587116100000|2020-04-17 09:35:00|11857.4|11837.4|11846.9|11826.9|11857.4|11837.4|11844.1|11824.1|19
1587116400000|2020-04-17 09:40:00|11847.2|11827.2|11854.7|11834.7|11854.7|11834.7|11847.2|11827.2|56
1587116700000|2020-04-17 09:45:00|11854.9|11834.9|11864.7|11844.7|11864.7|11844.7|11854.7|11834.7|2
1587117000000|2020-04-17 09:50:00|11864.1|11844.1|11857.2|11837.2|11864.1|11844.1|11857.2|11837.2|69
1587117300000|2020-04-17 09:55:00|11859.7|11839.7|11857.5|11837.5|11862.5|11842.5|11857.5|11837.5|27
1587117600000|2020-04-17 10:00:00|11859.4|11839.4|11854.7|11834.7|11859.7|11839.7|11854.7|11834.7|6
1587117900000|2020-04-17 10:05:00|11854.4|11834.4|11844.2|11824.2|11854.4|11834.4|11844.1|11824.1|8
1587118200000|2020-04-17 10:10:00|11841.9|11821.9|11839.7|11819.7|11841.9|11821.9|11837.2|11817.2|13
1587118500000|2020-04-17 10:15:00|11844.4|11824.4|11847.2|11827.2|11847.2|11827.2|11844.4|11824.4|1
1587118800000|2020-04-17 10:20:00|11848|11828|11872.2|11852.2|11874.7|11854.7|11848|11828|7
1587119100000|2020-04-17 10:25:00|11874.7|11854.7|11872.2|11852.2|11877.2|11857.2|11872.2|11852.2|0
1587119400000|2020-04-17 10:30:00|11872.5|11852.5|11874.7|11854.7|11877.2|11857.2|11872.5|11852.5|4
1587119700000|2020-04-17 10:35:00|11872.5|11852.5|11869.5|11849.5|11874.7|11854.7|11869.5|11849.5|20
1587120000000|2020-04-17 10:40:00|11867|11847|11877.5|11857.5|11877.5|11857.5|11867|11847|10
1587120300000|2020-04-17 10:45:00|11877.2|11857.2|11882.3|11862.3|11882.3|11862.3|11875|11855|25
1587120600000|2020-04-17 10:50:00|11882.5|11862.5|11882.5|11862.5|11884.8|11864.8|11882.5|11862.5|2
1587120900000|2020-04-17 10:55:00|11882.3|11862.3|11884.8|11864.8|11884.8|11864.8|11880.3|11860.3|1
1587121200000|2020-04-17 11:00:00|11884.2|11864.2|11872.3|11852.3|11884.2|11864.2|11872.3|11852.3|37
1587121500000|2020-04-17 11:05:00|11872.5|11852.5|11871.7|11851.7|11874.8|11854.8|11871.7|11851.7|3
1587121800000|2020-04-17 11:10:00|11872|11852|11877|11857|11877|11857|11869.5|11849.5|107
1587122100000|2020-04-17 11:15:00|11874.8|11854.8|11869.5|11849.5|11874.8|11854.8|11869.5|11849.5|5
1587122400000|2020-04-17 11:20:00|11872|11852|11861.5|11841.5|11872|11852|11857|11837|472
1587122700000|2020-04-17 11:25:00|11859.3|11839.3|11874.5|11854.5|11874.5|11854.5|11859.3|11839.3|342
1587123000000|2020-04-17 11:30:00|11874.3|11854.3|11876.5|11856.5|11879|11859|11874|11854|57
1587123300000|2020-04-17 11:35:00|11876.2|11856.2|11881.2|11861.2|11881.2|11861.2|11876.2|11856.2|217
1587123600000|2020-04-17 11:40:00|11881|11861|11874.3|11854.3|11881|11861|11874.3|11854.3|69
1587123900000|2020-04-17 11:45:00|11871.8|11851.8|11866|11846|11871.8|11851.8|11866|11846|4
1587124200000|2020-04-17 11:50:00|11865.7|11845.7|11861.5|11841.5|11865.7|11845.7|11859|11839|2
1587124500000|2020-04-17 11:55:00|11866.3|11846.3|11871.3|11851.3|11871.3|11851.3|11866.3|11846.3|9
1587124800000|2020-04-17 12:00:00|11873.8|11853.8|11873.8|11853.8|11873.8|11853.8|11861.5|11841.5|1
1587125100000|2020-04-17 12:05:00|11876.3|11856.3|11933.8|11913.8|11943.8|11923.8|11876.3|11856.3|9
1587125400000|2020-04-17 12:10:00|11938.2|11918.2|11909.1|11889.1|11950.5|11930.5|11904.3|11884.3|99
1587125700000|2020-04-17 12:15:00|11906.6|11886.6|11889.3|11869.3|11906.6|11886.6|11881.8|11861.8|8
1587126000000|2020-04-17 12:20:00|11894.3|11874.3|11916.3|11896.3|11918.8|11898.8|11894.1|11874.1|58
1587126300000|2020-04-17 12:25:00|11918.8|11898.8|11934.4|11914.4|11946.3|11926.3|11918.8|11898.8|389
1587126600000|2020-04-17 12:30:00|11934.1|11914.1|11943.8|11923.8|11943.8|11923.8|11934.1|11914.1|10
1587126900000|2020-04-17 12:35:00|11941.3|11921.3|11933.6|11913.6|11941.3|11921.3|11933.3|11913.3|7
1587127200000|2020-04-17 12:40:00|11933.8|11913.8|11925.8|11905.8|11948.8|11928.8|11925.8|11905.8|86
1587127500000|2020-04-17 12:45:00|11925.5|11905.5|11895.8|11875.8|11925.5|11905.5|11895.5|11875.5|17
1587127800000|2020-04-17 12:50:00|11895.5|11875.5|11893.3|11873.3|11895.5|11875.5|11880.8|11860.8|32
1587128100000|2020-04-17 12:55:00|11891.1|11871.1|11881.1|11861.1|11891.1|11871.1|11878.3|11858.3|13
1587128400000|2020-04-17 13:00:00|11880.8|11860.8|11883.6|11863.6|11883.6|11863.6|11876.1|11856.1|13
1587128700000|2020-04-17 13:05:00|11890.8|11870.8|11905.8|11885.8|11905.8|11885.8|11890.8|11870.8|52
1587129000000|2020-04-17 13:10:00|11906.1|11886.1|11943.3|11923.3|11943.3|11923.3|11906.1|11886.1|69
1587129300000|2020-04-17 13:15:00|11945.8|11925.8|11975.9|11955.9|11986.1|11966.1|11945.8|11925.8|222
1587129600000|2020-04-17 13:20:00|11978.4|11958.4|12023.1|12003.1|12031.1|12011.1|11978.4|11958.4|25
1587129900000|2020-04-17 13:25:00|12023.4|12003.4|12038.4|12018.4|12043.4|12023.4|12013.4|11993.4|13
1587130200000|2020-04-17 13:30:00|12038.1|12018.1|12033.4|12013.4|12040.9|12020.9|12003.9|11983.9|18
1587130500000|2020-04-17 13:35:00|12033.9|12013.9|12060.6|12040.6|12083.4|12063.4|12033.9|12013.9|32
1587130800000|2020-04-17 13:40:00|12058.4|12038.4|11998.1|11978.1|12058.4|12038.4|11975.6|11945.9|80
1587131100000|2020-04-17 13:45:00|12000.4|11980.4|12005.4|11985.4|12010.9|11990.6|12000.4|11970.9|5
1587131400000|2020-04-17 13:50:00|12003.1|11983.1|11910.1|11890.1|12005.4|11985.4|11910.1|11890.1|165
1587131700000|2020-04-17 13:55:00|11907.9|11887.9|11902.9|11882.9|11930.4|11905.6|11883.1|11863.1|28
1587132000000|2020-04-17 14:00:00|11902.6|11882.6|11887.9|11867.9|11902.6|11882.6|11887.9|11867.9|73
1587132300000|2020-04-17 14:05:00|11887.6|11867.6|11914.3|11894.3|11919.1|11899.1|11885.4|11865.4|545
1587132600000|2020-04-17 14:10:00|11914.1|11894.1|11894.6|11874.6|11918.5|11898.5|11889.6|11869.6|113
1587132900000|2020-04-17 14:15:00|11894.1|11874.1|11889.9|11869.9|11894.1|11874.1|11882.4|11862.4|183
1587133200000|2020-04-17 14:20:00|11889.6|11869.6|11894.6|11874.6|11897.1|11877.1|11877.4|11857.4|21
1587133500000|2020-04-17 14:25:00|11897.1|11877.1|11901.9|11881.9|11929.4|11909.4|11897.1|11877.1|194
1587133800000|2020-04-17 14:30:00|11909.4|11869.4|11814.6|11794.6|11909.4|11878.8|11809.6|11789.6|81
1587134100000|2020-04-17 14:35:00|11814.4|11794.4|11802.2|11782.2|11814.6|11794.6|11790.2|11770.2|53
1587134400000|2020-04-17 14:40:00|11804.9|11784.9|11817.4|11797.4|11844.9|11824.9|11804.9|11784.9|11
1587134700000|2020-04-17 14:45:00|11822.4|11802.4|11824.7|11804.7|11839.4|11819.4|11814.4|11794.4|18
1587135000000|2020-04-17 14:50:00|11824.9|11804.9|11834.4|11814.4|11842.4|11822.4|11824.9|11804.9|32
1587135300000|2020-04-17 14:55:00|11834.2|11814.2|11749.4|11729.4|11834.2|11814.2|11739.7|11719.7|58
1587135600000|2020-04-17 15:00:00|11746.9|11726.9|11760.6|11740.6|11760.6|11740.6|11728.4|11707.8|411
1587135900000|2020-04-17 15:05:00|11758.4|11738.4|11768.4|11748.4|11777.9|11757.9|11758.4|11738.4|104
1587136200000|2020-04-17 15:10:00|11767.9|11747.9|11777.6|11757.6|11777.9|11757.9|11753.4|11733.4|87
1587136500000|2020-04-17 15:15:00|11780.1|11760.1|11778.4|11758.4|11792.9|11772.9|11770.4|11750.4|99
1587136800000|2020-04-17 15:20:00|11778.7|11758.7|11798.4|11778.4|11798.4|11778.4|11773.4|11753.4|64
1587137100000|2020-04-17 15:25:00|11800.9|11780.9|11808.4|11788.4|11818.7|11798.7|11800.9|11780.9|33
1587137400000|2020-04-17 15:30:00|11808.2|11788.2|11788.4|11768.4|11813.4|11793.4|11788.4|11768.4|18
1587137700000|2020-04-17 15:35:00|11790.9|11770.9|11785.7|11765.7|11790.9|11770.9|11766.2|11746.2|232
1587138000000|2020-04-17 15:40:00|11785.9|11765.9|11781|11761|11792.9|11772.9|11781|11761|21
1587138300000|2020-04-17 15:45:00|11778.7|11758.7|11766|11746|11778.7|11758.7|11763.5|11743.5|23
1587138600000|2020-04-17 15:50:00|11765.7|11745.7|11757.9|11737.9|11765.7|11745.7|11750.7|11730.7|109
1587138900000|2020-04-17 15:55:00|11757.4|11737.4|11760.5|11740.5|11760.5|11740.5|11747.7|11727.7|9
1587139200000|2020-04-17 16:00:00|11760.2|11740.2|11752.4|11732.4|11760.2|11740.2|11748.2|11728.2|354
1587139500000|2020-04-17 16:05:00|11752.2|11732.2|11759.4|11739.4|11761.9|11741.9|11749.9|11729.9|129
1587139800000|2020-04-17 16:10:00|11756.9|11736.9|11749.7|11729.7|11759.4|11739.4|11749.7|11729.7|86
1587140100000|2020-04-17 16:15:00|11747.5|11727.5|11757.7|11737.7|11757.7|11737.7|11739.4|11719.4|378
1587140400000|2020-04-17 16:20:00|11757.5|11737.5|11747.3|11727.3|11761|11741|11739|11719|242
1587140700000|2020-04-17 16:25:00|11749.6|11729.6|11744.6|11724.6|11759.6|11739.6|11744.6|11724.6|63
1587141000000|2020-04-17 16:30:00|11747.1|11727.1|11734.6|11714.6|11747.1|11727.1|11732.1|11712.1|29
1587141300000|2020-04-17 16:35:00|11734.1|11714.1|11744.1|11724.1|11746.6|11726.6|11734.1|11714.1|36
1587141600000|2020-04-17 16:40:00|11741.6|11721.6|11736.6|11716.6|11744.1|11724.1|11736.6|11716.6|63
1587141900000|2020-04-17 16:45:00|11739.1|11719.1|11751.6|11731.6|11754.1|11734.1|11739.1|11719.1|23
1587142200000|2020-04-17 16:50:00|11751.3|11731.3|11739.1|11719.1|11751.3|11731.3|11736.6|11716.6|19
1587142500000|2020-04-17 16:55:00|11736.6|11716.6|11733.8|11713.8|11736.6|11716.6|11730.8|11710.8|20
1587142800000|2020-04-17 17:00:00|11733.6|11713.6|11729.1|11709.1|11733.6|11713.6|11726.6|11706.6|33
1587143100000|2020-04-17 17:05:00|11724.1|11704.1|11731.9|11711.9|11731.9|11711.9|11721.6|11701.6|49
1587143400000|2020-04-17 17:10:00|11734.6|11714.6|11732.2|11712.2|11736.9|11716.9|11729.4|11709.4|44
1587143700000|2020-04-17 17:15:00|11729.9|11709.9|11740.2|11720.2|11740.2|11720.2|11729.9|11709.9|20
1587144000000|2020-04-17 17:20:00|11742.7|11722.7|11744.2|11724.2|11746.9|11726.9|11737.7|11717.7|36
1587144300000|2020-04-17 17:25:00|11741.9|11721.9|11752.7|11732.7|11752.7|11732.7|11741.7|11721.7|47
1587370500000|2020-04-20 08:15:00|11781.7|11761.7|11799.4|11779.4|11804.7|11784.7|11781.6|11761.6|102
1587370800000|2020-04-20 08:20:00|11797|11777|11794.2|11774.2|11797|11777|11789.2|11769.2|3
1587371100000|2020-04-20 08:25:00|11794.4|11774.4|11803.9|11783.9|11803.9|11783.9|11794.1|11774.1|28
1587371400000|2020-04-20 08:30:00|11804.1|11784.1|11781.1|11761.1|11808.9|11788.9|11781.1|11761.1|3
1587371700000|2020-04-20 08:35:00|11773.9|11753.9|11771.6|11751.6|11779.1|11759.1|11771.6|11751.6|8
1587372000000|2020-04-20 08:40:00|11766.9|11746.9|11764.3|11744.3|11766.9|11746.9|11764.3|11744.3|15
1587372300000|2020-04-20 08:45:00|11764.4|11744.4|11779.4|11759.4|11779.4|11759.4|11764.4|11744.4|3
1587372600000|2020-04-20 08:50:00|11781.9|11761.9|11781.8|11761.8|11784.3|11764.3|11781.8|11761.8|3
1587372900000|2020-04-20 08:55:00|11781.6|11761.6|11784|11764|11784|11764|11779.3|11759.3|16
1587373200000|2020-04-20 09:00:00|11784.1|11764.1|11793.8|11773.8|11793.8|11773.8|11784.1|11764.1|9
1587373500000|2020-04-20 09:05:00|11793.7|11773.7|11793.7|11773.7|11796.2|11776.2|11791.2|11771.2|2
1587373800000|2020-04-20 09:10:00|11795.9|11775.9|11785.3|11765.3|11795.9|11775.9|11785.3|11765.3|104
1587374100000|2020-04-20 09:15:00|11785.5|11765.5|11805.3|11785.3|11815.3|11795.3|11785.3|11765.3|6
1587374400000|2020-04-20 09:20:00|11805.2|11785.2|11805.3|11785.3|11805.3|11785.3|11802.8|11782.8|0
1587374700000|2020-04-20 09:25:00|11807.8|11787.8|11802.8|11782.8|11807.8|11787.8|11802.8|11782.8|6
1587375000000|2020-04-20 09:30:00|11802.9|11782.9|11802.9|11782.9|11802.9|11782.9|11802.9|11782.9|1
1587375600000|2020-04-20 09:40:00|||||||||5
1587375900000|2020-04-20 09:45:00|11802.7|11782.7|11800.4|11780.4|11802.7|11782.7|11800.4|11780.4|2
1587376200000|2020-04-20 09:50:00|11797.7|11777.7|11795.4|11775.4|11797.7|11777.7|11795.4|11775.4|0
1587376500000|2020-04-20 09:55:00|11792.9|11772.9|11792.9|11772.9|11792.9|11772.9|11792.9|11772.9|0
1587376800000|2020-04-20 10:00:00|11790.4|11770.4|11775.4|11755.4|11790.4|11770.4|11775.4|11755.4|9
1587377100000|2020-04-20 10:05:00|11773.1|11753.1|11762.9|11742.9|11773.1|11753.1|11762.9|11742.9|8
1587377400000|2020-04-20 10:10:00|11757.9|11737.9|11750.6|11730.6|11757.9|11737.9|11747.9|11727.9|16
1587377700000|2020-04-20 10:15:00|11750.7|11730.7|11750.9|11730.9|11753.4|11733.4|11748.4|11728.4|55
1587378000000|2020-04-20 10:20:00|11751|11731|11793.8|11773.8|11793.8|11773.8|11751|11731|24
1587378300000|2020-04-20 10:25:00|11796.3|11776.3|11786.6|11766.6|11798.8|11778.8|11786.6|11766.6|42
1587378600000|2020-04-20 10:30:00|11786.5|11766.5|11769.1|11749.1|11786.5|11766.5|11769.1|11749.1|3
1587378900000|2020-04-20 10:35:00|11769|11749|11771.5|11751.5|11771.5|11751.5|11766.5|11746.5|3
1587379200000|2020-04-20 10:40:00|11766.7|11746.7|11756.7|11736.7|11766.7|11746.7|11754.2|11734.2|2
1587379500000|2020-04-20 10:45:00|11761.7|11741.7|11765.9|11745.9|11766.1|11746.1|11761.4|11741.4|90
1587379800000|2020-04-20 10:50:00|11765.8|11745.8|11771.1|11751.1|11771.1|11751.1|11763.4|11743.4|7
1587380100000|2020-04-20 10:55:00|11775.9|11755.9|11776|11756|11776|11756|11771.1|11751.1|2
1587380400000|2020-04-20 11:00:00|11773.6|11753.6|11773.6|11753.6|11773.6|11753.6|11773.6|11753.6|0
1587380700000|2020-04-20 11:05:00|11773.5|11753.5|11773.5|11753.5|11775.8|11755.8|11773.3|11753.3|0
1587381000000|2020-04-20 11:10:00|11771|11751|11761|11741|11773.3|11753.3|11758.5|11738.5|2
1587381300000|2020-04-20 11:15:00|11761.3|11741.3|11765.7|11745.7|11771.1|11745.7|11755.8|11731.1|18
1587381600000|2020-04-20 11:20:00|11765.9|11745.9|11770.7|11750.7|11770.9|11750.9|11765.9|11745.9|9
1587381900000|2020-04-20 11:25:00|11768.4|11748.4|11773.4|11753.4|11773.5|11753.5|11768.4|11748.4|93
1587382200000|2020-04-20 11:30:00|11773.5|11753.5|11767.5|11747.5|11775.7|11755.7|11767.5|11747.5|137
1587382500000|2020-04-20 11:35:00|11765|11745|11760|11740|11765|11745|11760|11740|3
1587382800000|2020-04-20 11:40:00|11757.5|11737.5|11727.7|11707.7|11757.5|11737.5|11727.7|11707.7|4
1587383100000|2020-04-20 11:45:00|11725.3|11705.3|11725.2|11705.2|11727.7|11707.7|11722.7|11702.7|19
1587383400000|2020-04-20 11:50:00|11727.7|11707.7|11727.5|11707.5|11727.7|11707.7|11722.4|11702.4|76
1587383700000|2020-04-20 11:55:00|11729.9|11709.9|11732.6|11712.6|11732.6|11712.6|11725|11705|12
1587384000000|2020-04-20 12:00:00|11735.1|11715.1|11699.8|11679.8|11757.6|11737.6|11699.8|11679.8|277
1587384300000|2020-04-20 12:05:00|11694.9|11674.9|11742.3|11722.3|11750.1|11727.4|11692.4|11672.4|39
1587384600000|2020-04-20 12:10:00|11742.1|11722.1|11734.8|11714.8|11754.8|11729.8|11734.8|11714.8|8
1587384900000|2020-04-20 12:15:00|11735.1|11715.1|11724.8|11704.8|11757|11737|11722.5|11702.5|10
1587385200000|2020-04-20 12:20:00|11724.7|11704.7|11714.8|11694.8|11724.7|11704.7|11709.8|11689.8|24
1587385500000|2020-04-20 12:25:00|11712.3|11692.3|11707.6|11687.6|11712.3|11692.3|11702.5|11682.5|58
1587385800000|2020-04-20 12:30:00|11710|11690|11682.6|11662.6|11719.8|11699.8|11682.6|11662.6|26
1587386100000|2020-04-20 12:35:00|11682.5|11662.5|11682.5|11662.5|11694.8|11674.8|11680|11660|132
1587386400000|2020-04-20 12:40:00|11682.6|11662.6|11687.4|11667.4|11705.1|11685.1|11677.5|11657.5|17
1587386700000|2020-04-20 12:45:00|11687.2|11667.2|11694.9|11674.9|11717.4|11697.4|11682.4|11662.4|25
1587387000000|2020-04-20 12:50:00|11692.4|11672.4|11687.4|11667.4|11702.4|11682.4|11687.4|11667.4|12
1587387300000|2020-04-20 12:55:00|11684.9|11664.9|11667.4|11647.4|11685|11665|11667.4|11647.4|70
1587387600000|2020-04-20 13:00:00|11669.9|11649.9|11632.4|11612.4|11669.9|11649.9|11632.4|11612.4|124
1587387900000|2020-04-20 13:05:00|11629.9|11609.9|11627.4|11607.4|11644.9|11624.9|11624.9|11604.9|9
1587388200000|2020-04-20 13:10:00|11627.3|11607.3|11602.4|11582.4|11629.9|11609.9|11602.4|11582.4|828
1587388500000|2020-04-20 13:15:00|11607.4|11587.4|11624.9|11604.9|11627.3|11607.3|11607.4|11587.4|39
1587388800000|2020-04-20 13:20:00|11624.8|11604.8|11634.7|11614.7|11639.8|11619.8|11619.9|11599.9|18
1587389100000|2020-04-20 13:25:00|11634.5|11614.5|11627.2|11607.2|11634.7|11614.5|11622|11594.7|549
1587389400000|2020-04-20 13:30:00|11627.3|11607.3|11655|11635|11657.3|11637.3|11624.7|11604.7|44
1587389700000|2020-04-20 13:35:00|11654.8|11634.8|11684.7|11664.7|11690.1|11670.1|11654.8|11630|54
1587390000000|2020-04-20 13:40:00|11679.8|11659.8|11655|11635|11679.8|11659.8|11650|11630|76
1587390300000|2020-04-20 13:45:00|11654.8|11634.8|11672.5|11652.5|11672.5|11652.5|11650|11630|28
1587390600000|2020-04-20 13:50:00|11670|11650|11670|11650|11677.6|11657.6|11667.5|11647.5|7
1587390900000|2020-04-20 13:55:00|11669.9|11649.9|11685|11665|11687.5|11667.5|11669.9|11649.9|18
1587391200000|2020-04-20 14:00:00|11685.2|11665.2|11687.5|11667.5|11687.7|11667.7|11680|11660|58
1587391500000|2020-04-20 14:05:00|11690|11670|11700|11680|11710|11690|11685|11665|27
1587391800000|2020-04-20 14:10:00|11700.2|11680.2|11697.5|11677.5|11710|11690|11695|11675|15
1587392100000|2020-04-20 14:15:00|11695|11675|11697.6|11677.6|11700.1|11680.1|11685|11660|14
1587392400000|2020-04-20 14:20:00|11702.4|11682.4|11662.6|11642.6|11702.4|11682.4|11662.6|11642.6|14
1587392700000|2020-04-20 14:25:00|11665.1|11645.1|11680.2|11660.2|11680.4|11660.4|11665.1|11645.1|203
1587393000000|2020-04-20 14:30:00|11677.9|11657.9|11682.9|11662.9|11682.9|11662.9|11675.4|11655.4|3
1587393300000|2020-04-20 14:35:00|11680.5|11660.5|11693.2|11673.2|11713.1|11693.1|11680.5|11660.5|29
1587393600000|2020-04-20 14:40:00|11695.7|11675.7|11703.3|11683.3|11703.3|11683.3|11695.7|11675.7|37
1587393900000|2020-04-20 14:45:00|11703.4|11683.4|11716|11696|11723.4|11703.4|11703.4|11683.4|37
1587394200000|2020-04-20 14:50:00|11718.5|11698.5|11740.7|11720.7|11740.8|11720.8|11718.5|11698.5|23
1587394500000|2020-04-20 14:55:00|11738.3|11718.3|11808.2|11788.2|11808.2|11788.2|11738.3|11718.3|149
1587394800000|2020-04-20 15:00:00|11810.6|11790.6|11778.2|11758.2|11838.1|11818.1|11778.2|11758.2|8
1587395100000|2020-04-20 15:05:00|11780.7|11760.7|11752.9|11732.9|11798.2|11778.2|11752.9|11732.9|17
1587395400000|2020-04-20 15:10:00|11748.2|11728.2|11745.6|11725.6|11753.1|11730.7|11740.6|11710.7|5
1587395700000|2020-04-20 15:15:00|11745.4|11725.4|11698|11678|11745.4|11725.4|11698|11678|11
1587396000000|2020-04-20 15:20:00|11697.8|11677.8|11608.4|11588.4|11697.8|11677.8|11608.4|11588.4|80
1587396300000|2020-04-20 15:25:00|11606.2|11586.2|11631.4|11611.4|11636.3|11616.3|11603.5|11583.5|52
1587396600000|2020-04-20 15:30:00|11628.8|11608.8|11589.1|11569.1|11628.8|11608.8|11586.6|11566.6|85
1587396900000|2020-04-20 15:35:00|11589.2|11569.2|11604.1|11584.1|11611.3|11591.3|11589.1|11569.1|53
1587397200000|2020-04-20 15:40:00|11604|11584|11613.3|11593.3|11626.3|11606.3|11604|11584|60
1587397500000|2020-04-20 15:45:00|11613|11593|11610.8|11590.8|11615.8|11595.8|11598.6|11578.6|29
1587397800000|2020-04-20 15:50:00|11608.3|11588.3|11598.3|11578.3|11613.3|11593.3|11593.6|11563.4|10
1587398100000|2020-04-20 15:55:00|11595.9|11575.9|11613.6|11593.6|11618.3|11598.3|11595.9|11568.7|19
1587398400000|2020-04-20 16:00:00|11613.7|11593.7|11633.6|11613.6|11648.6|11628.6|11613.6|11593.6|9
1587398700000|2020-04-20 16:05:00|11636.1|11616.1|11653.7|11633.7|11653.7|11633.7|11633.6|11613.6|14
1587399000000|2020-04-20 16:10:00|11656.1|11636.1|11626.2|11606.2|11663.6|11643.6|11616.1|11596.1|44
1587399300000|2020-04-20 16:15:00|11628.7|11608.7|11516.4|11496.4|11638.5|11608.8|11516.3|11496.3|29
1587399600000|2020-04-20 16:20:00|11518.8|11498.8|11533.6|11513.6|11533.6|11513.6|11516.3|11496.3|136
1587399900000|2020-04-20 16:25:00|11531.1|11511.1|11535.9|11515.9|11541.1|11521.1|11528.6|11508.6|52
1587400200000|2020-04-20 16:30:00|11538.4|11518.4|11563.2|11543.2|11563.2|11543.2|11535.9|11515.9|8
1587400500000|2020-04-20 16:35:00|11565.6|11545.6|11550.9|11530.9|11565.6|11545.6|11550.9|11530.9|67
1587400800000|2020-04-20 16:40:00|11548.4|11528.4|11503.8|11483.8|11548.5|11528.5|11503.5|11483.5|13
1587401100000|2020-04-20 16:45:00|11506.2|11486.2|11510.8|11490.8|11513.5|11493.5|11506.2|11486.2|8
1587401400000|2020-04-20 16:50:00|11513.3|11493.3|11515.6|11495.6|11518.1|11498.1|11506|11486|73
1587401700000|2020-04-20 16:55:00|11515.5|11495.5|11503|11483|11515.5|11495.5|11495.7|11475.7|29
1587402000000|2020-04-20 17:00:00|11500.7|11480.7|11480.7|11460.7|11500.8|11480.8|11478.3|11458.3|4
1587402300000|2020-04-20 17:05:00|11480.8|11460.8|11493.2|11473.2|11495.7|11475.7|11480.7|11460.7|11
1587402600000|2020-04-20 17:10:00|11493.3|11473.3|11508.2|11488.2|11510.7|11490.7|11493.2|11473.2|2
1587402900000|2020-04-20 17:15:00|11513.2|11493.2|11515.7|11495.7|11518.2|11498.2|11510.7|11490.7|12
1587403200000|2020-04-20 17:20:00|11515.6|11495.6|11520.4|11500.4|11520.4|11500.4|11513.1|11493.1|28
1587403500000|2020-04-20 17:25:00|11520.6|11500.6|11522.9|11502.9|11527.8|11507.8|11510.4|11490.4|15
1587456900000|2020-04-21 08:15:00|11519.8|11499.8|11437.2|11417.2|11532.3|11512.3|11429.9|11409.9|133
1587457200000|2020-04-21 08:20:00|11437.1|11417.1|11429.7|11409.7|11437.1|11417.1|11397.1|11377.1|19
1587457500000|2020-04-21 08:25:00|11429.6|11409.6|11415|11395|11434.5|11414.5|11414.6|11394.6|123
1587457800000|2020-04-21 08:30:00|11417.5|11397.5|11419.8|11399.8|11419.8|11399.8|11414.8|11394.8|31
1587458100000|2020-04-21 08:35:00|11417.3|11397.3|11427.2|11407.2|11427.4|11407.4|11414.8|11394.8|23
1587458400000|2020-04-21 08:40:00|11429.7|11409.7|11422.1|11402.1|11434.7|11412.3|11419.7|11389.9|25
1587458700000|2020-04-21 08:45:00|11424.7|11404.7|11419.6|11399.6|11424.7|11404.7|11417.1|11397.1|37
1587459000000|2020-04-21 08:50:00|11419.5|11399.5|11414.6|11394.6|11419.6|11399.6|11414.6|11394.6|34
1587459300000|2020-04-21 08:55:00|11412.1|11392.1|11384.6|11364.6|11412.1|11392.1|11384.6|11364.6|27
1587459600000|2020-04-21 09:00:00|11379.6|11359.6|11364.7|11344.7|11379.6|11359.6|11364.7|11344.7|10
1587459900000|2020-04-21 09:05:00|11364.5|11344.5|11372.1|11352.1|11372.1|11352.1|11314.8|11294.8|21
1587460200000|2020-04-21 09:10:00|11369.7|11349.7|11374.8|11354.8|11384.9|11364.9|11369.7|11349.7|50
1587460500000|2020-04-21 09:15:00|11374.7|11354.7|11367.5|11347.5|11377.3|11357.3|11367.5|11347.5|9
1587460800000|2020-04-21 09:20:00|11369.9|11349.9|11349.8|11329.8|11369.9|11349.9|11349.8|11329.8|1
1587461100000|2020-04-21 09:25:00|11344.8|11324.8|11347.4|11307.4|11349.8|11324.8|11334.8|11304.9|11
1587461400000|2020-04-21 09:30:00|11332.3|11312.3|11292.3|11272.3|11332.3|11312.3|11292.3|11272.3|87
1587461700000|2020-04-21 09:35:00|11289.9|11269.9|11287.1|11267.1|11294.7|11274.7|11287.1|11267.1|194
1587462000000|2020-04-21 09:40:00|11287.2|11267.2|11242|11222|11291.9|11271.9|11232|11212|124
1587462300000|2020-04-21 09:45:00|11244.5|11224.5|11234.5|11214.5|11252|11232|11232|11212|117
1587462600000|2020-04-21 09:50:00|11234.4|11214.4|11244.5|11224.5|11244.5|11224.5|11232|11212|14
1587462900000|2020-04-21 09:55:00|11249.5|11229.5|11264.6|11244.6|11269.6|11249.6|11249.5|11229.5|4
1587463200000|2020-04-21 10:00:00|11269.6|11249.6|11267.1|11247.1|11274.6|11254.6|11267.1|11247.1|7
1587463500000|2020-04-21 10:05:00|11267|11247|11232.1|11212.1|11267|11247|11229.6|11209.6|8
1587463800000|2020-04-21 10:10:00|11232|11212|11239.6|11219.6|11239.6|11219.6|11227.1|11207.1|0
1587464100000|2020-04-21 10:15:00|11239.7|11219.7|11237.1|11217.1|11244.6|11224.6|11237.1|11217.1|0
1587464400000|2020-04-21 10:20:00|11237|11217|11274.7|11254.7|11274.7|11254.7|11237|11217|6
1587464700000|2020-04-21 10:25:00|11279.7|11259.7|11287.1|11267.1|11314.6|11294.6|11279.7|11259.7|5
1587465000000|2020-04-21 10:30:00|11287|11267|11297.1|11277.1|11297.1|11277.1|11279.6|11259.6|0
1587465300000|2020-04-21 10:35:00|11299.6|11279.6|11307.1|11287.1|11332|11312|11294.6|11274.6|3
1587465600000|2020-04-21 10:40:00|11307|11287|11302.2|11282.2|11307|11287|11299.6|11279.6|0
1587465900000|2020-04-21 10:45:00|11301.9|11281.9|11272.2|11252.2|11301.9|11281.9|11272.2|11252.2|4
1587466200000|2020-04-21 10:50:00|11269.7|11249.7|11249.7|11229.7|11269.7|11249.7|11244.7|11224.7|107
1587466500000|2020-04-21 10:55:00|11247.2|11227.2|11287.2|11267.2|11287.2|11267.2|11234.8|11214.8|137
1587466800000|2020-04-21 11:00:00|11282.2|11262.2|11287.6|11267.6|11292.3|11272.3|11279.7|11249.6|3
1587467100000|2020-04-21 11:05:00|11287.5|11267.5|11317.3|11297.3|11317.3|11297.3|11282.3|11254.8|4
1587467400000|2020-04-21 11:10:00|11319.8|11299.8|11302.2|11282.2|11327.3|11307.3|11297.3|11277.3|9
1587467700000|2020-04-21 11:15:00|11297.4|11277.4|11297.3|11277.3|11307.3|11287.3|11297.3|11277.3|14
1587468000000|2020-04-21 11:20:00|11294.6|11274.6|11287.1|11267.1|11294.6|11274.6|11287.1|11267.1|13
1587468300000|2020-04-21 11:25:00|11289.6|11269.6|11257.1|11237.1|11289.8|11269.8|11257.1|11237.1|2
1587468600000|2020-04-21 11:30:00|11257.2|11237.2|11247.9|11227.9|11267.5|11237.6|11247.9|11227.5|86
1587468900000|2020-04-21 11:35:00|11245.5|11225.5|11220.5|11200.5|11245.5|11225.5|11220.5|11200.5|3
1587469200000|2020-04-21 11:40:00|11220.4|11200.4|11218.3|11198.3|11228.1|11200.7|11213|11185.5|155
1587469500000|2020-04-21 11:45:00|11220.9|11200.9|11218.5|11198.5|11221|11201|11218.4|11198.4|5
1587469800000|2020-04-21 11:50:00|11219.1|11199.1|11256.2|11236.2|11258.7|11238.7|11219.1|11199.1|28
1587470100000|2020-04-21 11:55:00|11256.1|11236.1|11248.5|11228.5|11261.3|11241.3|11248.5|11221.3|5
1587470400000|2020-04-21 12:00:00|11243.8|11223.8|11176.1|11156.1|11243.8|11223.8|11166.1|11146.1|27
1587470700000|2020-04-21 12:05:00|11173.6|11153.6|11168.6|11148.6|11191.1|11171.1|11168.6|11148.6|5
1587471000000|2020-04-21 12:10:00|11168.5|11148.5|11198.2|11178.2|11200.7|11180.7|11166.1|11146.1|84
1587471300000|2020-04-21 12:15:00|11193.3|11173.3|11168|11148|11193.3|11173.3|11168|11148|137
1587471600000|2020-04-21 12:20:00|11165.5|11145.5|11135|11115|11170.3|11150.3|11130.1|11110.1|57
1587471900000|2020-04-21 12:25:00|11132.6|11112.6|11177.2|11157.2|11177.3|11157.3|11127.4|11107.4|172
1587472200000|2020-04-21 12:30:00|11177|11157|11147.1|11127.1|11177|11157|11137.2|11117.2|48
1587472500000|2020-04-21 12:35:00|11147|11127|11139.5|11119.5|11174.8|11152.1|11139.5|11119.5|306
1587472800000|2020-04-21 12:40:00|11139.3|11119.3|11182|11162|11194.4|11174.4|11134.5|11114.5|6
1587473100000|2020-04-21 12:45:00|11182.1|11162.1|11237.1|11217.1|11257|11237|11182.1|11162.1|31
1587473400000|2020-04-21 12:50:00|11237|11217|11209.5|11189.5|11242|11222|11209.5|11189.5|75
1587473700000|2020-04-21 12:55:00|11209.7|11189.7|11217|11197|11222|11202|11187|11167|54
1587474000000|2020-04-21 13:00:00|11219.4|11199.4|11217|11197|11221.9|11201.9|11207|11179.4|34
1587474300000|2020-04-21 13:05:00|11219.4|11199.4|11242.1|11222.1|11244.5|11224.5|11216.9|11196.9|32
1587474600000|2020-04-21 13:10:00|11242|11222|11232|11212|11246.9|11224.5|11229.5|11206.9|0
1587474900000|2020-04-21 13:15:00|11234.5|11214.5|11237|11217|11244.5|11224.5|11234.5|11214.5|10
1587475200000|2020-04-21 13:20:00|11246.9|11206.9|11241.9|11201.9|11246.9|11214.5|11214.5|11194.5|1
1587475500000|2020-04-21 13:25:00|11239.5|11199.5|11231.9|11211.9|11246.9|11217|11224.5|11199.5|282
1587475800000|2020-04-21 13:30:00|11232|11212|11294.6|11274.6|11294.6|11274.6|11232|11207.1|75
1587476100000|2020-04-21 13:35:00|11294.5|11274.5|11240.5|11220.5|11294.6|11274.6|11227.3|11207.3|48
1587476400000|2020-04-21 13:40:00|11250.1|11230.1|11252.5|11232.5|11270|11250|11250.1|11230.1|34
1587476700000|2020-04-21 13:45:00|11252.6|11232.6|11227|11207|11254.9|11234.9|11219.9|11192.2|54
1587477000000|2020-04-21 13:50:00|11229.5|11209.5|11237|11217|11244.5|11224.5|11224.5|11204.5|66
1587477300000|2020-04-21 13:55:00|11236.9|11216.9|11257|11237|11264.5|11244.5|11234.5|11214.5|6
1587477600000|2020-04-21 14:00:00|11256.9|11236.9|11282.2|11262.2|11284.6|11264.6|11254.6|11234.6|42
1587477900000|2020-04-21 14:05:00|11284.6|11264.6|11252.2|11232.2|11299.6|11279.6|11252.2|11232.2|9
1587478200000|2020-04-21 14:10:00|11252.1|11232.1|11269.7|11249.7|11279.6|11259.6|11242.1|11222.1|89
1587478500000|2020-04-21 14:15:00|11272.2|11252.2|11277|11257|11284.6|11264.6|11272.1|11252.1|59
1587478800000|2020-04-21 14:20:00|11274.5|11254.5|11271.9|11251.9|11274.5|11254.5|11261.9|11241.9|10
1587479100000|2020-04-21 14:25:00|11269.5|11249.5|11279.4|11259.4|11281.9|11261.9|11262.1|11242.1|34
1587479400000|2020-04-21 14:30:00|11281.8|11261.8|11329.5|11309.5|11384.8|11352.2|11281.8|11259.7|65
1587479700000|2020-04-21 14:35:00|11332|11312|11277.1|11237.1|11349.3|11319.5|11277.1|11232.1|204
1587480000000|2020-04-21 14:40:00|11267|11247|11264.5|11244.5|11267|11247|11247.1|11219.5|43
1587480300000|2020-04-21 14:45:00|11267|11247|11256.9|11236.9|11294.5|11267|11256.9|11236.9|52
1587480600000|2020-04-21 14:50:00|11254.4|11234.4|11262.4|11242.4|11274.9|11245|11254.4|11232.5|18
1587480900000|2020-04-21 14:55:00|11272.5|11232.5|11267.5|11227.5|11274.9|11247.4|11255|11225.1|7
1587481200000|2020-04-21 15:00:00|11257.4|11237.4|11252.6|11232.6|11269.9|11240|11250.2|11222.5|19
1587481500000|2020-04-21 15:05:00|11262.5|11222.5|11255|11235|11267.7|11235.3|11250.2|11220.1|59
1587481800000|2020-04-21 15:10:00|11265.1|11225.1|11277.8|11257.8|11282.7|11262.7|11252.7|11225.1|16
1587482100000|2020-04-21 15:15:00|11277.7|11257.7|11290.3|11270.3|11330.3|11302.9|11275.3|11255.3|13
1587482400000|2020-04-21 15:20:00|11290.4|11270.4|11307.7|11287.7|11312.8|11287.7|11285.4|11265.3|30
1587482700000|2020-04-21 15:25:00|11312.6|11292.6|11347.8|11307.8|11347.8|11322.9|11312.6|11292.6|34
1587483000000|2020-04-21 15:30:00|11343|11303|11270.4|11250.4|11343|11310.3|11262.8|11242.8|45
1587483300000|2020-04-21 15:35:00|11272.8|11252.8|11305.4|11285.4|11317.8|11287.9|11270.3|11250.3|12
1587483600000|2020-04-21 15:40:00|11307.9|11287.9|11275.4|11255.4|11307.9|11287.9|11255.4|11232.8|29
1587483900000|2020-04-21 15:45:00|11275.3|11255.3|11270.5|11250.5|11275.3|11255.3|11257.8|11230.4|20
1587484200000|2020-04-21 15:50:00|11270.4|11250.4|11265.5|11245.5|11273|11253|11262.9|11242.9|19
1587484500000|2020-04-21 15:55:00|11265.7|11245.7|11250.4|11230.4|11273|11253|11247.9|11227.9|7
1587484800000|2020-04-21 16:00:00|11255.4|11235.4|11265.4|11245.4|11267.8|11245.4|11247.9|11220.4|29
1587485100000|2020-04-21 16:05:00|11270.4|11250.4|11270.5|11250.5|11280.4|11255.4|11267.9|11238|89
1587485400000|2020-04-21 16:10:00|11270.6|11250.6|11272.8|11232.8|11282.9|11262.9|11258|11230.5|50
1587485700000|2020-04-21 16:15:00|11282.7|11222.7|11220.5|11200.5|11282.7|11240.4|11220.5|11200.5|7
1587486000000|2020-04-21 16:20:00|11223|11203|11168|11148|11225.5|11203|11130.5|11105.5|51
1587486300000|2020-04-21 16:25:00|11180.5|11140.5|11160.6|11140.6|11183.1|11163.1|11160.4|11140.4|68
1587486600000|2020-04-21 16:30:00|11165.4|11145.4|11222.9|11202.9|11225.6|11205.6|11165.4|11145.4|26
1587486900000|2020-04-21 16:35:00|11225.4|11205.4|11215.4|11195.4|11237.8|11217.8|11215.4|11195.4|28
1587487200000|2020-04-21 16:40:00|11222.9|11202.9|11230.5|11190.5|11232.8|11212.8|11212.9|11190.5|18
1587487500000|2020-04-21 16:45:00|11220.6|11200.6|11230.5|11210.5|11245.4|11223|11213|11190.5|21
1587487800000|2020-04-21 16:50:00|11233|11213|11227.9|11187.9|11240.5|11220.5|11215.4|11187.9|16
1587488100000|2020-04-21 16:55:00|11227.8|11187.8|11217.8|11197.8|11245.4|11205.4|11217.8|11185.4|18
1587488400000|2020-04-21 17:00:00|11215.3|11195.3|11212.8|11172.8|11230.3|11195.3|11195.3|11162.8|16
1587488700000|2020-04-21 17:05:00|11205.3|11185.3|11217.8|11177.8|11220.2|11190.3|11200.3|11175.2|0
1587489000000|2020-04-21 17:10:00|11222.8|11182.8|11215.4|11195.4|11227.8|11197.9|11205.3|11177.6|9
1587489300000|2020-04-21 17:15:00|11215.1|11195.1|11210.1|11190.1|11215.1|11195.1|11205.1|11185.1|25
1587489600000|2020-04-21 17:20:00|11210|11190|11220.1|11200.1|11222.5|11202.5|11205.1|11185.1|164
1587489900000|2020-04-21 17:25:00|11232.8|11192.8|11275.1|11215.1|11286|11226|11225.3|11185.4|118
1587490200000|2020-04-21 17:30:00|11277.5|11217.5|11277.5|11217.5|11277.5|11217.5|11277.5|11217.5|0
1587543300000|2020-04-22 08:15:00|11233.6|11173.6|11243.6|11183.6|11243.6|11183.6|11208.5|11148.5|4
1587543600000|2020-04-22 08:20:00|11246.1|11186.1|11285.6|11225.6|11285.6|11225.6|11243.6|11183.6|1
1587543900000|2020-04-22 08:25:00|11283.6|11223.6|11296.1|11236.1|11303.6|11243.6|11283.6|11223.6|0
1587544200000|2020-04-22 08:30:00|11293.7|11233.7|11303.6|11243.6|11303.6|11243.6|11288.6|11228.6|0
1587544500000|2020-04-22 08:35:00|11308.6|11248.6|11318.6|11258.6|11321.1|11261.1|11308.6|11248.6|0
1587544800000|2020-04-22 08:40:00|11318.7|11258.7|11301.4|11241.4|11323.6|11263.6|11276.7|11216.7|0
1587545100000|2020-04-22 08:45:00|11303.8|11243.8|11298.7|11238.7|11311.2|11251.2|11298.7|11238.7|0
1587545400000|2020-04-22 08:50:00|11303.7|11243.7|11298.7|11238.7|11311.2|11251.2|11298.7|11238.7|0
1587545700000|2020-04-22 08:55:00|11301.2|11241.2|11276.2|11216.2|11301.2|11241.2|11276.2|11216.2|0
1587546000000|2020-04-22 09:00:00|11281.2|11221.2|11276.2|11216.2|11281.2|11221.2|11276.2|11216.2|0
1587546300000|2020-04-22 09:05:00|11273.7|11213.7|11286.2|11226.2|11286.2|11226.2|11273.7|11213.7|0
1587546600000|2020-04-22 09:10:00|11286.3|11226.3|11286.3|11226.3|11291.2|11231.2|11263.7|11203.7|3
1587546900000|2020-04-22 09:15:00|11288.8|11228.8|11298.8|11238.8|11298.8|11238.8|11288.8|11228.8|0
1587547200000|2020-04-22 09:20:00|11298.7|11238.7|11301.3|11241.3|11301.3|11241.3|11296.3|11236.3|0
1587547500000|2020-04-22 09:25:00|11301.4|11241.4|11306.4|11246.4|11306.4|11246.4|11301.4|11241.4|0
1587547800000|2020-04-22 09:30:00|11308.8|11248.8|11306.3|11246.3|11308.8|11248.8|11303.8|11243.8|0
1587548100000|2020-04-22 09:35:00|11303.8|11243.8|11301.3|11241.3|11306.3|11246.3|11298.8|11238.8|0
1587548400000|2020-04-22 09:40:00|11301.4|11241.4|11304.2|11244.2|11304.2|11244.2|11299.2|11239.2|0
1587548700000|2020-04-22 09:45:00|11301.7|11241.7|11301.7|11241.7|11301.7|11241.7|11301.7|11241.7|0
1587549000000|2020-04-22 09:50:00|11299.2|11239.2|11299.2|11239.2|11299.2|11239.2|11299.2|11239.2|0
1587549300000|2020-04-22 09:55:00|11301.7|11241.7|11304.3|11244.3|11304.3|11244.3|11301.7|11241.7|0
1587549600000|2020-04-22 10:00:00|11306.7|11246.7|11334.2|11274.2|11336.7|11276.7|11306.7|11246.7|0
1587549900000|2020-04-22 10:05:00|11336.7|11276.7|11339.2|11279.2|11339.2|11279.2|11334.2|11274.2|1
1587550200000|2020-04-22 10:10:00|11339.3|11279.3|11359.2|11299.2|11361.7|11301.7|11339.3|11279.3|0
1587550500000|2020-04-22 10:15:00|11356.8|11296.8|11359.3|11299.3|11359.3|11299.3|11354.3|11294.3|0
1587550800000|2020-04-22 10:20:00|11359.4|11299.4|11364.3|11304.3|11364.3|11304.3|11359.4|11299.4|0
1587551100000|2020-04-22 10:25:00|11364.2|11304.2|11336.7|11276.7|11364.2|11304.2|11336.7|11276.7|0
1587551400000|2020-04-22 10:30:00|11339.2|11279.2|11354.2|11294.2|11354.2|11294.2|11339.2|11279.2|2
1587551700000|2020-04-22 10:35:00|11359.2|11299.2|11354.2|11294.2|11361.7|11301.7|11354.2|11294.2|0
1587552000000|2020-04-22 10:40:00|11351.7|11291.7|11351.7|11291.7|11351.7|11291.7|11351.7|11291.7|0
1587552300000|2020-04-22 10:45:00|11346.7|11286.7|11344.2|11284.2|11349.2|11289.2|11344.2|11284.2|1
1587552600000|2020-04-22 10:50:00|11341.7|11281.7|11341.7|11281.7|11341.7|11281.7|11339.2|11279.2|0
1587552900000|2020-04-22 10:55:00|11339.2|11279.2|11341.8|11281.8|11344.3|11284.3|11339.2|11279.2|0
1587553200000|2020-04-22 11:00:00|11341.7|11281.7|11334.3|11274.3|11341.8|11281.8|11321.8|11261.8|0
1587553500000|2020-04-22 11:05:00|11329.3|11269.3|11334.3|11274.3|11334.3|11274.3|11329.3|11269.3|0
1587553800000|2020-04-22 11:10:00|11331.8|11271.8|11329.3|11269.3|11334.3|11274.3|11329.3|11269.3|0
1587554100000|2020-04-22 11:15:00|11331.8|11271.8|11334.3|11274.3|11334.3|11274.3|11329.3|11269.3|0
1587554400000|2020-04-22 11:20:00|11334.2|11274.2|11344.3|11284.3|11344.3|11284.3|11331.8|11271.8|0
1587554700000|2020-04-22 11:25:00|11346.8|11286.8|11359.3|11299.3|11364.3|11304.3|11346.8|11286.8|0
1587555000000|2020-04-22 11:30:00|11356.8|11296.8|11339.3|11279.3|11356.8|11296.8|11339.3|11279.3|0
1587555300000|2020-04-22 11:35:00|11341.8|11281.8|11319.3|11279.3|11341.8|11281.8|11316.8|11269.3|0
1587555600000|2020-04-22 11:40:00|11316.8|11276.8|11301.5|11241.5|11319.3|11276.8|11254.3|11194.3|1
1587555900000|2020-04-22 11:45:00|11306.5|11246.5|11306.5|11246.5|11329|11269|11306.5|11246.5|2
1587556200000|2020-04-22 11:50:00|11306.4|11246.4|11294|11234|11306.4|11246.4|11286.5|11226.5|0
1587556500000|2020-04-22 11:55:00|11296.5|11236.5|11341.5|11281.5|11341.5|11281.5|11296.5|11236.5|0
1587556800000|2020-04-22 12:00:00|11344|11284|11284|11224|11346.5|11286.5|11284|11224|0
1587557100000|2020-04-22 12:05:00|11281.5|11221.5|11289.1|11229.1|11306.6|11246.6|11281.5|11221.5|0
1587557400000|2020-04-22 12:10:00|11286.6|11226.6|11281.6|11221.6|11296.6|11236.6|11279.1|11219.1|0
1587557700000|2020-04-22 12:15:00|11281.5|11221.5|11284.1|11224.1|11294.1|11234.1|11279.1|11219.1|0
1587558000000|2020-04-22 12:20:00|11281.6|11221.6|11259.1|11199.1|11281.6|11221.6|11256.6|11196.6|0
1587558300000|2020-04-22 12:25:00|11261.6|11201.6|11263.8|11203.8|11274.1|11214.1|11256.6|11196.6|0
1587558600000|2020-04-22 12:30:00|11259|11199|11264.8|11224.8|11274.8|11224.8|11254.6|11199|6
1587558900000|2020-04-22 12:35:00|11267.3|11227.3|11282.2|11242.2|11282.2|11249.7|11267.3|11227.3|0
1587559200000|2020-04-22 12:40:00|11269.7|11249.7|11279.6|11239.6|11292.2|11262.2|11264.7|11232.2|0
1587559500000|2020-04-22 12:45:00|11277.2|11237.2|11267.2|11247.2|11277.2|11247.2|11259.7|11229.7|1
1587559800000|2020-04-22 12:50:00|11264.7|11244.7|11272.2|11232.2|11279.7|11244.7|11254.7|11224.7|2
1587560100000|2020-04-22 12:55:00|11269.7|11229.7|11274.7|11254.7|11287.2|11259.7|11262.3|11229.7|0
1587560400000|2020-04-22 13:00:00|11274.8|11254.8|11297.2|11257.2|11309.7|11279.7|11274.8|11249.8|0
1587560700000|2020-04-22 13:05:00|11284.7|11264.7|11307.2|11267.2|11314.7|11284.7|11282.3|11252.2|0
1587561000000|2020-04-22 13:10:00|11299.7|11279.7|11309.7|11289.7|11322.2|11292.2|11299.7|11269.8|0
1587561300000|2020-04-22 13:15:00|11322.2|11282.2|11312.3|11272.3|11322.3|11292.2|11302.3|11272.3|0
1587561600000|2020-04-22 13:20:00|11299.8|11279.8|11279.8|11259.8|11304.8|11279.8|11277.2|11242.4|4
1587561900000|2020-04-22 13:25:00|11289.7|11249.7|11283.2|11263.2|11308.7|11263.3|11274.8|11234.1|14
1587562200000|2020-04-22 13:30:00|11283.1|11263.1|11316.3|11256.3|11318.8|11263.1|11283.1|11243.8|1
1587562500000|2020-04-22 13:35:00|11318.8|11258.8|11303.9|11243.9|11321.3|11261.3|11298.9|11238.9|1
1587562800000|2020-04-22 13:40:00|11303.8|11243.8|11281.3|11221.3|11303.8|11243.8|11281.3|11221.3|0
1587563100000|2020-04-22 13:45:00|11278.8|11218.8|11253.8|11193.8|11278.8|11218.8|11241.3|11181.3|0
1587563400000|2020-04-22 13:50:00|11251.3|11191.3|11263.9|11203.9|11263.9|11203.9|11251.3|11191.3|0
1587563700000|2020-04-22 13:55:00|11261.3|11201.3|11213.9|11153.9|11261.3|11201.3|11209|11149|0
1587564000000|2020-04-22 14:00:00|11214|11154|11241.3|11181.3|11246.3|11186.3|11211.5|11151.5|0
1587564300000|2020-04-22 14:05:00|11238.8|11178.8|11224|11164|11238.8|11178.8|11223.7|11163.7|3
1587564600000|2020-04-22 14:10:00|11223.9|11163.9|11219|11159|11224|11164|11209.1|11149.1|0
1587564900000|2020-04-22 14:15:00|11216.5|11156.5|11174.7|11114.7|11229|11169|11139.7|11114.7|1
1587565200000|2020-04-22 14:20:00|11182.1|11122.1|11191.9|11131.9|11204.3|11144.3|11164.6|11114.7|0
1587565500000|2020-04-22 14:25:00|11187|11127|11159.7|11119.7|11187|11129.5|11159.7|11114.7|0
1587565800000|2020-04-22 14:30:00|11162.2|11122.2|11174.8|11154.8|11197.1|11154.9|11159.7|11114.7|1
1587566100000|2020-04-22 14:35:00|11184.7|11144.7|11214.6|11174.6|11229.6|11179.6|11184.7|11139.7|0
1587566400000|2020-04-22 14:40:00|11214.8|11174.8|11239.5|11199.5|11259.6|11224.5|11214.8|11174.7|1
1587566700000|2020-04-22 14:45:00|11237.1|11197.1|11229.6|11169.6|11257.1|11207.1|11227.1|11167.1|0
1587567000000|2020-04-22 14:50:00|11229.5|11169.5|11209.6|11169.6|11239.6|11184.5|11209.6|11167.1|0
1587567300000|2020-04-22 14:55:00|11212.1|11172.1|11214.6|11154.6|11227.1|11172.1|11209.6|11152.1|0
1587567600000|2020-04-22 15:00:00|11212.1|11152.1|11189.6|11129.6|11214.6|11154.6|11177.1|11127.1|2
1587567900000|2020-04-22 15:05:00|11189.7|11129.7|11209.6|11149.6|11212.1|11152.1|11177.1|11129.6|0
1587568200000|2020-04-22 15:10:00|11209.7|11149.7|11199.6|11139.6|11217.1|11157.1|11197.2|11137.2|0
1587568500000|2020-04-22 15:15:00|11197.1|11137.1|11207.1|11147.1|11212.1|11152.1|11197.1|11137.1|0
1587568800000|2020-04-22 15:20:00|11204.6|11144.6|11207.2|11147.2|11212.1|11152.1|11204.6|11144.6|0
1587569100000|2020-04-22 15:25:00|11209.7|11149.7|11202.1|11142.1|11212.2|11159.6|11192.2|11139.7|1
1587569400000|2020-04-22 15:30:00|11199.7|11139.7|11199.7|11139.7|11202.2|11142.2|11194.7|11134.7|1
1587569700000|2020-04-22 15:35:00|11204.7|11144.7|11199.6|11139.6|11204.7|11144.7|11194.6|11134.6|0
1587570000000|2020-04-22 15:40:00|11202.1|11142.1|11194.1|11134.1|11202.1|11156.4|11176.4|11132.1|39
1587570300000|2020-04-22 15:45:00|11173.7|11153.7|11173.7|11133.7|11194.2|11153.7|11166.2|11129.1|5
1587570600000|2020-04-22 15:50:00|11173.8|11133.8|11186.2|11166.2|11193.7|11166.2|11173.8|11126.2|2
1587570900000|2020-04-22 15:55:00|11196.2|11156.2|11194.3|11134.3|11198.7|11161.2|11181.2|11134.3|8
1587571200000|2020-04-22 16:00:00|11191.8|11131.8|11199.2|11139.2|11199.2|11139.2|11181.8|11121.8|0
1587571500000|2020-04-22 16:05:00|11199.3|11139.3|11194.3|11134.3|11201.7|11141.7|11194.3|11134.3|0
1587571800000|2020-04-22 16:10:00|11191.8|11131.8|11199.3|11139.3|11201.7|11141.7|11191.8|11131.8|0
1587572100000|2020-04-22 16:15:00|11194.3|11134.3|11189.2|11129.2|11194.3|11134.3|11184.3|11124.3|0
1587572400000|2020-04-22 16:20:00|11184.3|11124.3|11254.2|11194.2|11256.7|11196.7|11164.8|11124.3|1
1587572700000|2020-04-22 16:25:00|11251.7|11191.7|11239.2|11179.2|11251.7|11191.7|11231.7|11171.7|0
1587573000000|2020-04-22 16:30:00|11244.2|11184.2|11249.2|11189.2|11249.2|11189.2|11234.2|11174.2|0
1587573300000|2020-04-22 16:35:00|11244.2|11184.2|11249.2|11189.2|11261.7|11201.7|11239.2|11179.2|0
1587573600000|2020-04-22 16:40:00|11246.7|11186.7|11239.2|11179.2|11246.7|11186.7|11236.7|11176.7|0
1587573900000|2020-04-22 16:45:00|11234.2|11174.2|11226.8|11166.8|11234.2|11174.2|11221.7|11161.7|0
1587574200000|2020-04-22 16:50:00|11226.7|11166.7|11239.3|11179.3|11239.3|11179.3|11224.3|11164.3|1
1587574500000|2020-04-22 16:55:00|11239.4|11179.4|11241.8|11181.8|11249.3|11189.3|11239.3|11179.3|0
1587574800000|2020-04-22 17:00:00|11241.7|11181.7|11241.8|11181.8|11241.8|11181.8|11239.3|11179.3|0
1587575100000|2020-04-22 17:05:00|11239.3|11179.3|11249.3|11189.3|11249.3|11189.3|11239.3|11179.3|0
1587575400000|2020-04-22 17:10:00|11251.8|11191.8|11249.3|11189.3|11261.8|11201.8|11249.3|11189.3|0
1587575700000|2020-04-22 17:15:00|11249.4|11189.4|11249.3|11189.3|11254.3|11194.3|11246.8|11186.8|0
1587576000000|2020-04-22 17:20:00|11244.3|11184.3|11254.3|11194.3|11254.3|11194.3|11244.3|11184.3|0
1587576300000|2020-04-22 17:25:00|11256.8|11196.8|11279.3|11219.3|11279.3|11219.3|11244|11196.5|3
1587577200000|2020-04-22 17:40:00|11279.4|11219.4|11279.4|11219.4|11279.4|11219.4|11279.4|11219.4|0
1587629700000|2020-04-23 08:15:00|11296.1|11236.1|11401.1|11341.1|11423.6|11363.6|11296.1|11236.1|0
1587630000000|2020-04-23 08:20:00|11403.6|11343.6|11438.6|11378.6|11443.6|11383.6|11376.1|11316.1|0
1587630300000|2020-04-23 08:25:00|11436.1|11376.1|11421.1|11361.1|11436.1|11376.1|11413.6|11353.6|0
1587630600000|2020-04-23 08:30:00|11421|11361|11408.6|11348.6|11421|11361|11406.1|11346.1|0
1587630900000|2020-04-23 08:35:00|11411.1|11351.1|11393.6|11333.6|11411.1|11351.1|11393.6|11333.6|0
1587631200000|2020-04-23 08:40:00|11391.1|11331.1|11393.6|11333.6|11393.6|11333.6|11391.1|11331.1|0
1587631500000|2020-04-23 08:45:00|11388.6|11328.6|11383.6|11323.6|11388.6|11328.6|11383.6|11323.6|0
1587631800000|2020-04-23 08:50:00|11386.1|11326.1|11403.6|11343.6|11403.6|11343.6|11386.1|11326.1|0
1587632100000|2020-04-23 08:55:00|11406.1|11346.1|11413.6|11353.6|11413.6|11353.6|11406.1|11346.1|0
1587632400000|2020-04-23 09:00:00|11411.1|11351.1|11393.6|11333.6|11423.6|11363.6|11391.1|11331.1|0
1587632700000|2020-04-23 09:05:00|11391.1|11331.1|11393.6|11333.6|11393.6|11333.6|11388.6|11328.6|0
1587633000000|2020-04-23 09:10:00|11388.6|11328.6|11368.6|11308.6|11391.1|11331.1|11368.6|11308.6|0
1587633300000|2020-04-23 09:15:00|11371.1|11311.1|11363.6|11303.6|11373.6|11313.6|11358.6|11298.6|0
1587633600000|2020-04-23 09:20:00|11358.6|11298.6|11363.6|11303.6|11363.6|11303.6|11358.6|11298.6|0
1587633900000|2020-04-23 09:25:00|11361.1|11301.1|11376.1|11316.1|11376.1|11316.1|11361.1|11301.1|0
1587634200000|2020-04-23 09:30:00|11378.6|11318.6|11371.2|11311.2|11378.7|11318.7|11371.2|11311.2|0
1587634500000|2020-04-23 09:35:00|11371.1|11311.1|11346.2|11286.2|11371.1|11311.1|11346.2|11286.2|0
1587634800000|2020-04-23 09:40:00|11338.7|11278.7|11353.7|11293.7|11358.7|11298.7|11326.2|11266.2|0
1587635100000|2020-04-23 09:45:00|11351.2|11291.2|11358.7|11298.7|11358.7|11298.7|11348.7|11288.7|0
1587635400000|2020-04-23 09:50:00|11356.2|11296.2|11343.7|11283.7|11356.2|11296.2|11343.7|11283.7|0
1587635700000|2020-04-23 09:55:00|11346.2|11286.2|11336.2|11276.2|11346.2|11286.2|11333.7|11273.7|0
1587636000000|2020-04-23 10:00:00|11338.7|11278.7|11341.2|11281.2|11341.2|11281.2|11333.7|11273.7|0
1587636300000|2020-04-23 10:05:00|11346.2|11286.2|11366.2|11306.2|11366.2|11306.2|11346.2|11286.2|0
1587636600000|2020-04-23 10:10:00|11368.7|11308.7|11361.2|11301.2|11371.2|11311.2|11361.2|11301.2|0
1587636900000|2020-04-23 10:15:00|11363.7|11303.7|11363.7|11303.7|11363.7|11303.7|11363.7|11303.7|0
1587637200000|2020-04-23 10:20:00|11358.7|11298.7|11356.2|11296.2|11358.7|11298.7|11353.7|11293.7|0
1587637500000|2020-04-23 10:25:00|11356.3|11296.3|11363.7|11303.7|11366.2|11306.2|11356.3|11296.3|0
1587637800000|2020-04-23 10:30:00|11358.7|11298.7|11356.3|11296.3|11358.7|11298.7|11353.8|11293.8|0
1587638100000|2020-04-23 10:35:00|11356.2|11296.2|11346.3|11286.3|11356.3|11296.3|11343.8|11283.8|0
1587638400000|2020-04-23 10:40:00|11343.8|11283.8|11341.3|11281.3|11343.8|11283.8|11338.8|11278.8|0
1587638700000|2020-04-23 10:45:00|11343.8|11283.8|11343.8|11283.8|11348.8|11288.8|11343.8|11283.8|0
1587639000000|2020-04-23 10:50:00|11343.7|11283.7|11341.3|11281.3|11343.8|11283.8|11338.8|11278.8|0
1587639300000|2020-04-23 10:55:00|11338.8|11278.8|11316.3|11256.3|11338.8|11278.8|11316.3|11256.3|0
1587639600000|2020-04-23 11:00:00|11318.8|11258.8|11318.8|11258.8|11318.8|11258.8|11318.8|11258.8|0
1587639900000|2020-04-23 11:05:00|11323.8|11263.8|11333.8|11273.8|11336.3|11276.3|11323.8|11263.8|0
1587640200000|2020-04-23 11:10:00|11336.3|11276.3|11341.3|11281.3|11341.3|11281.3|11336.3|11276.3|0
1587640500000|2020-04-23 11:15:00|11338.8|11278.8|11331.3|11271.3|11338.8|11278.8|11331.3|11271.3|0
1587640800000|2020-04-23 11:20:00|11333.8|11273.8|11338.8|11278.8|11343.8|11283.8|11328.8|11268.8|0
1587641100000|2020-04-23 11:25:00|11338.9|11278.9|11331.3|11271.3|11343.8|11283.8|11331.3|11271.3|0
1587641400000|2020-04-23 11:30:00|11331.4|11271.4|11321.4|11261.4|11331.4|11271.4|11321.4|11261.4|0
1587641700000|2020-04-23 11:35:00|11323.9|11263.9|11328.9|11268.9|11328.9|11268.9|11323.9|11263.9|0
1587642000000|2020-04-23 11:40:00|11331.4|11271.4|11338.9|11278.9|11338.9|11278.9|11328.9|11268.9|0
1587642300000|2020-04-23 11:45:00|11341.4|11281.4|11346.4|11286.4|11346.4|11286.4|11338.9|11278.9|0
1587642600000|2020-04-23 11:50:00|11346.3|11286.3|11336.4|11276.4|11346.3|11286.3|11331.4|11271.4|0
1587642900000|2020-04-23 11:55:00|11331.4|11271.4|11326.4|11266.4|11336.4|11276.4|11326.4|11266.4|0
1587643200000|2020-04-23 12:00:00|11326.3|11266.3|11376.4|11316.4|11376.4|11316.4|11321.4|11261.4|0
1587643500000|2020-04-23 12:05:00|11373.9|11313.9|11428.9|11368.9|11448.9|11388.9|11373.9|11313.9|0
1587643800000|2020-04-23 12:10:00|11426.4|11366.4|11393.9|11333.9|11426.4|11366.4|11388.9|11328.9|0
1587644100000|2020-04-23 12:15:00|11396.4|11336.4|11388.9|11328.9|11398.9|11338.9|11351.4|11291.4|0
1587644400000|2020-04-23 12:20:00|11396.4|11336.4|11393.9|11333.9|11433.9|11373.9|11393.9|11333.9|0
1587644700000|2020-04-23 12:25:00|11386.4|11326.4|11386.4|11326.4|11393.9|11333.9|11363.9|11303.9|0
1587645000000|2020-04-23 12:30:00|11388.9|11328.9|11456.4|11396.4|11483.9|11423.9|11388.9|11328.9|0
1587645300000|2020-04-23 12:35:00|11453.9|11393.9|11468.9|11408.9|11473.9|11413.9|11446.4|11386.4|0
1587645600000|2020-04-23 12:40:00|11471.4|11411.4|11473.9|11413.9|11493.9|11433.9|11471.4|11411.4|0
1587645900000|2020-04-23 12:45:00|11478.9|11418.9|11496.4|11436.4|11501.4|11441.4|11478.9|11418.9|1
1587646200000|2020-04-23 12:50:00|11498.9|11438.9|11483.9|11423.9|11498.9|11438.9|11476.4|11416.4|0
1587646500000|2020-04-23 12:55:00|11486.4|11426.4|11463.9|11403.9|11486.4|11426.4|11463.9|11403.9|0
1587646800000|2020-04-23 13:00:00|11458.9|11398.9|11458.9|11398.9|11458.9|11398.9|11451.4|11391.4|0
1587647100000|2020-04-23 13:05:00|11459|11399|11456.4|11396.4|11476.4|11416.4|11456.4|11396.4|0
1587647400000|2020-04-23 13:10:00|11453.9|11393.9|11414|11354|11453.9|11393.9|11411.5|11351.5|0
1587647700000|2020-04-23 13:15:00|11419|11359|11411.5|11351.5|11421.5|11361.5|11411.5|11351.5|0
1587648000000|2020-04-23 13:20:00|11411.4|11351.4|11394|11334|11434|11374|11381.5|11321.5|0
1587648300000|2020-04-23 13:25:00|11391.5|11331.5|11414|11354|11414|11354|11384|11324|0
1587648600000|2020-04-23 13:30:00|11419|11359|11424|11364|11444|11384|11416.5|11356.5|0
1587648900000|2020-04-23 13:35:00|11434|11374|11454|11394|11469|11409|11434|11374|0
1587649200000|2020-04-23 13:40:00|11456.5|11396.5|11456.5|11396.5|11464|11404|11444|11384|0
1587649500000|2020-04-23 13:45:00|11454|11394|11501.5|11441.5|11509|11449|11449|11389|0
1587649800000|2020-04-23 13:50:00|11504|11444|11484|11424|11504|11444|11481.5|11421.5|0
1587650100000|2020-04-23 13:55:00|11479|11419|11414|11354|11479|11419|11411.5|11351.5|0
1587650400000|2020-04-23 14:00:00|11409|11349|11424|11364|11434|11374|11406.5|11346.5|0
1587650700000|2020-04-23 14:05:00|11426.5|11366.5|11444|11384|11449.1|11389.1|11424|11364|0
1587651000000|2020-04-23 14:10:00|11441.6|11381.6|11434.1|11374.1|11441.6|11381.6|11426.6|11366.6|0
1587651300000|2020-04-23 14:15:00|11431.6|11371.6|11439.1|11379.1|11441.6|11381.6|11424.1|11364.1|0
1587651600000|2020-04-23 14:20:00|11441.6|11381.6|11444.1|11384.1|11444.1|11384.1|11431.6|11371.6|0
1587651900000|2020-04-23 14:25:00|11449.1|11389.1|11434.1|11374.1|11464.1|11404.1|11434.1|11374.1|0
1587652200000|2020-04-23 14:30:00|11431.6|11371.6|11444.2|11384.2|11444.2|11386.7|11421.7|11369.2|0
1587652500000|2020-04-23 14:35:00|11434.2|11394.2|11384.2|11324.2|11439.2|11396.7|11331.7|11286.7|0
1587652800000|2020-04-23 14:40:00|11374.2|11334.2|11391.6|11331.6|11394.1|11336.7|11354.2|11304.2|5
1587653100000|2020-04-23 14:45:00|11394.1|11334.1|11366.6|11306.6|11394.1|11334.1|11364.1|11304.1|0
1587653400000|2020-04-23 14:50:00|11364.1|11304.1|11364.1|11304.1|11364.1|11304.1|11344.1|11284.1|0
1587653700000|2020-04-23 14:55:00|11359.1|11299.1|11344.2|11284.2|11359.1|11299.1|11344.2|11284.2|0
1587654000000|2020-04-23 15:00:00|11344.1|11284.1|11294.2|11254.2|11344.1|11301.7|11294.2|11254.2|0
1587654300000|2020-04-23 15:05:00|11296.7|11256.7|11311.8|11271.8|11324.3|11274.3|11261.8|11211.8|21
1587654600000|2020-04-23 15:10:00|11319.3|11259.3|11321.7|11261.7|11321.8|11271.8|11276.8|11224.3|0
1587654900000|2020-04-23 15:15:00|11319.2|11259.2|11281.7|11221.7|11324.2|11264.2|11274.2|11214.2|1
1587655200000|2020-04-23 15:20:00|11279.2|11219.2|11294.2|11234.2|11299.2|11239.2|11276.7|11216.7|0
1587655500000|2020-04-23 15:25:00|11291.7|11231.7|11294.2|11234.2|11299.2|11239.2|11291.7|11231.7|0
1587655800000|2020-04-23 15:30:00|11291.7|11231.7|11304.2|11244.2|11309.2|11249.2|11291.7|11231.7|0
1587656100000|2020-04-23 15:35:00|11309.2|11249.2|11299.2|11239.2|11314.2|11254.2|11294.2|11234.2|1
1587656400000|2020-04-23 15:40:00|11296.7|11236.7|11289.2|11229.2|11296.7|11236.7|11274.2|11214.2|0
1587656700000|2020-04-23 15:45:00|11289.3|11229.3|11301.7|11241.7|11301.7|11241.7|11281.7|11221.7|0
1587657000000|2020-04-23 15:50:00|11304.2|11244.2|11324.3|11264.3|11324.3|11264.3|11304.2|11244.2|0
1587657300000|2020-04-23 15:55:00|11321.8|11261.8|11326.8|11266.8|11326.8|11266.8|11319.3|11259.3|0
1587657600000|2020-04-23 16:00:00|11316.8|11256.8|11296.8|11236.8|11316.8|11256.8|11296.8|11236.8|0
1587657900000|2020-04-23 16:05:00|11294.3|11234.3|11294.3|11234.3|11301.8|11241.8|11291.8|11231.8|0
1587658200000|2020-04-23 16:10:00|11291.8|11231.8|11249.3|11189.3|11291.8|11254.4|11244.3|11184.3|1
1587658500000|2020-04-23 16:15:00|11244.3|11184.3|11236.8|11176.8|11244.3|11184.3|11206.8|11146.8|0
1587658800000|2020-04-23 16:20:00|11234.3|11174.3|11269.3|11209.3|11281.8|11221.8|11231.8|11171.8|0
1587659100000|2020-04-23 16:25:00|11266.8|11206.8|11266.8|11206.8|11269.3|11209.3|11256.8|11196.8|0
1587659400000|2020-04-23 16:30:00|11269.3|11209.3|11274.3|11214.3|11286.8|11226.8|11269.3|11209.3|0
1587659700000|2020-04-23 16:35:00|11271.8|11211.8|11281.8|11221.8|11281.8|11221.8|11271.8|11211.8|0
1587660000000|2020-04-23 16:40:00|11279.3|11219.3|11256.8|11216.8|11281.8|11221.8|11256.8|11211.8|1
1587660300000|2020-04-23 16:45:00|11266.8|11206.8|11284.3|11224.3|11291.8|11236.8|11266.8|11206.8|0
1587660600000|2020-04-23 16:50:00|11276.8|11236.8|11289.3|11229.3|11289.3|11239.3|11264.3|11214.3|0
1587660900000|2020-04-23 16:55:00|11276.8|11236.8|11286.8|11226.8|11289.3|11239.3|11269.3|11219.3|0
1587661200000|2020-04-23 17:00:00|11271.8|11231.8|11271.8|11231.8|11286.8|11236.8|11269.3|11219.3|0
1587661500000|2020-04-23 17:05:00|11279.3|11219.3|11266.8|11226.8|11279.3|11231.8|11266.8|11216.8|0
1587661800000|2020-04-23 17:10:00|11276.8|11216.8|11259.4|11219.4|11276.8|11221.9|11259.4|11216.8|0
1587662100000|2020-04-23 17:15:00|11256.9|11216.9|11256.9|11216.9|11266.9|11216.9|11251.9|11201.9|0
1587662400000|2020-04-23 17:20:00|11259.4|11219.4|11256.9|11216.9|11269.4|11219.4|11254.4|11204.4|0
1587662700000|2020-04-23 17:25:00|11269.4|11209.4|11276.9|11216.9|11276.9|11226.9|11256.9|11206.9|0
1587716100000|2020-04-24 08:15:00|11215.5|11195.5|11110.6|11090.6|11215.5|11195.5|11085.6|11065.6|602
1587716400000|2020-04-24 08:20:00|11113.1|11093.1|11100.6|11080.6|11113.1|11093.1|11083.1|11063.1|282
1587716700000|2020-04-24 08:25:00|11098.1|11078.1|11100.6|11080.6|11105.6|11085.6|11090.6|11070.6|56
1587717000000|2020-04-24 08:30:00|11103.1|11083.1|11078.1|11058.1|11103.1|11083.1|11078.1|11058.1|55
1587717300000|2020-04-24 08:35:00|11080.6|11060.6|11083.1|11063.1|11083.1|11063.1|11078.1|11058.1|26
1587717600000|2020-04-24 08:40:00|11085.6|11065.6|11083.1|11063.1|11088.1|11068.1|11083.1|11063.1|67
1587717900000|2020-04-24 08:45:00|11085.6|11065.6|11083.1|11063.1|11085.6|11065.6|11080.6|11060.6|18
1587718200000|2020-04-24 08:50:00|11088.1|11068.1|11088.1|11068.1|11088.1|11068.1|11083.1|11063.1|6
1587718500000|2020-04-24 08:55:00|11085.6|11065.6|11080.6|11060.6|11085.6|11065.6|11080.6|11060.6|23
1587718800000|2020-04-24 09:00:00|11083.1|11063.1|11083.1|11063.1|11085.6|11065.6|11083.1|11063.1|31
1587719100000|2020-04-24 09:05:00|11085.6|11065.6|11090.6|11070.6|11090.6|11070.6|11085.6|11065.6|11
1587719400000|2020-04-24 09:10:00|11093.1|11073.1|11098.1|11078.1|11103.1|11083.1|11093.1|11073.1|19
1587719700000|2020-04-24 09:15:00|11095.6|11075.6|11098.1|11078.1|11098.1|11078.1|11095.6|11075.6|14
1587720000000|2020-04-24 09:20:00|11095.7|11075.7|11100.6|11080.6|11100.6|11080.6|11093.1|11073.1|19
1587720300000|2020-04-24 09:25:00|11100.7|11080.7|11100.7|11080.7|11105.7|11085.7|11100.7|11080.7|12
1587720600000|2020-04-24 09:30:00|11098.2|11078.2|11103.2|11083.2|11103.2|11083.2|11098.2|11078.2|10
1587720900000|2020-04-24 09:35:00|11108.1|11088.1|11115.7|11095.7|11118.2|11098.2|11108.1|11088.1|49
1587721200000|2020-04-24 09:40:00|11113.2|11093.2|11108.2|11088.2|11113.2|11093.2|11108.1|11088.1|18
1587721500000|2020-04-24 09:45:00|11105.7|11085.7|11103.2|11083.2|11105.7|11085.7|11103.2|11083.2|5
1587721800000|2020-04-24 09:50:00|11100.7|11080.7|11093.2|11073.2|11103.2|11083.2|11093.2|11073.2|13
1587722100000|2020-04-24 09:55:00|11090.7|11070.7|11093.2|11073.2|11095.7|11075.7|11090.7|11070.7|6
1587722400000|2020-04-24 10:00:00|11090.7|11070.7|11093.2|11073.2|11093.2|11073.2|11090.7|11070.7|3
1587722700000|2020-04-24 10:05:00|11090.7|11070.7|11090.7|11070.7|11090.7|11070.7|11088.2|11068.2|17
1587723000000|2020-04-24 10:10:00|11093.2|11073.2|11093.2|11073.2|11098.2|11078.2|11093.2|11073.2|4
1587723600000|2020-04-24 10:20:00|11098.2|11078.2|11098.2|11078.2|11098.2|11078.2|11093.2|11073.2|20
1587723900000|2020-04-24 10:25:00|11100.7|11080.7|11103.2|11083.2|11103.2|11083.2|11100.7|11080.7|37
1587724200000|2020-04-24 10:30:00|11100.7|11080.7|11100.7|11080.7|11103.2|11083.2|11098.2|11078.2|17
1587724500000|2020-04-24 10:35:00|11098.2|11078.2|11090.7|11070.7|11098.2|11078.2|11090.7|11070.7|10
1587724800000|2020-04-24 10:40:00|11093.2|11073.2|11095.7|11075.7|11098.2|11078.2|11093.2|11073.2|5
1587725100000|2020-04-24 10:45:00|11098.3|11078.3|11098.2|11078.2|11098.3|11078.3|11095.7|11075.7|12
1587725400000|2020-04-24 10:50:00|11095.7|11075.7|11093.2|11073.2|11098.2|11078.2|11093.2|11073.2|5
1587725700000|2020-04-24 10:55:00|11090.7|11070.7|11088.2|11068.2|11090.7|11070.7|11088.2|11068.2|20
1587726000000|2020-04-24 11:00:00|11088.3|11068.3|11093.2|11073.2|11093.2|11073.2|11088.2|11068.2|74
1587726300000|2020-04-24 11:05:00|11095.8|11075.8|11095.8|11075.8|11095.8|11075.8|11093.2|11073.2|14
1587726600000|2020-04-24 11:10:00|11098.2|11078.2|11110.7|11090.7|11110.7|11090.7|11098.2|11078.2|28
1587726900000|2020-04-24 11:15:00|11110.8|11090.8|11113.3|11093.3|11113.3|11093.3|11108.2|11088.2|4
1587727200000|2020-04-24 11:20:00|11113.2|11093.2|11110.7|11090.7|11113.2|11093.2|11105.7|11085.7|18
1587727500000|2020-04-24 11:25:00|11113.3|11093.3|11113.3|11093.3|11123.3|11103.3|11113.3|11093.3|46
1587727800000|2020-04-24 11:30:00|11108.3|11088.3|11088.2|11068.2|11108.3|11088.3|11085.7|11065.7|61
1587728100000|2020-04-24 11:35:00|11088.3|11068.3|11098.2|11078.2|11098.2|11078.2|11088.2|11068.2|141
1587728400000|2020-04-24 11:40:00|11095.7|11075.7|11105.8|11085.8|11105.8|11085.8|11095.7|11075.7|24
1587728700000|2020-04-24 11:45:00|11108.2|11088.2|11095.8|11075.8|11115.7|11095.7|11095.8|11075.8|33
1587729000000|2020-04-24 11:50:00|11098.2|11078.2|11093.3|11073.3|11098.2|11078.2|11093.2|11073.2|82
1587729300000|2020-04-24 11:55:00|11090.8|11070.8|11093.3|11073.3|11093.3|11073.3|11088.3|11068.3|51
1587729600000|2020-04-24 12:00:00|11088.3|11068.3|11038.3|11018.3|11088.3|11068.3|11028.3|11008.3|305
1587729900000|2020-04-24 12:05:00|11043.3|11023.3|11033.3|11013.3|11043.3|11023.3|11033.3|11013.3|137
1587730200000|2020-04-24 12:10:00|11030.8|11010.8|11038.3|11018.3|11038.3|11018.3|11030.8|11010.8|95
1587730500000|2020-04-24 12:15:00|11040.8|11020.8|11048.4|11028.4|11050.8|11030.8|11030.8|11010.8|168
1587730800000|2020-04-24 12:20:00|11050.8|11030.8|11058.3|11038.3|11075.8|11055.8|11045.8|11025.8|113
1587731100000|2020-04-24 12:25:00|11058.4|11038.4|11075.8|11055.8|11088.3|11068.3|11055.9|11035.9|115
1587731400000|2020-04-24 12:30:00|11068.3|11048.3|11053.3|11033.3|11068.3|11048.3|11053.3|11033.3|84
1587731700000|2020-04-24 12:35:00|11050.8|11030.8|11053.3|11033.3|11068.3|11048.3|11050.8|11030.8|66
1587732000000|2020-04-24 12:40:00|11055.8|11035.8|11033.3|11013.3|11055.8|11035.8|11033.3|11013.3|82
1587732300000|2020-04-24 12:45:00|11030.8|11010.8|11023.3|11003.3|11030.8|11010.8|11018.3|10998.3|95
1587732600000|2020-04-24 12:50:00|11025.8|11005.8|11005.8|10985.8|11028.3|11008.3|11000.8|10980.8|199
1587732900000|2020-04-24 12:55:00|11008.3|10988.3|11008.3|10988.3|11010.8|10990.8|10998.3|10978.3|89
1587733200000|2020-04-24 13:00:00|11005.8|10985.8|10905.8|10885.8|11005.8|10985.8|10898.6|10878.6|444
1587733500000|2020-04-24 13:05:00|10903.4|10883.4|10883.4|10863.4|10903.4|10883.4|10863.4|10843.4|323
1587733800000|2020-04-24 13:10:00|10888.4|10868.4|10878.4|10858.4|10898.4|10878.4|10863.4|10843.4|165
1587734100000|2020-04-24 13:15:00|10880.9|10860.9|10923.4|10903.4|10930.9|10910.9|10875.9|10855.9|178
1587734400000|2020-04-24 13:20:00|10920.9|10900.9|10948.4|10928.4|10953.3|10933.3|10918.4|10898.4|198
1587734700000|2020-04-24 13:25:00|10950.9|10930.9|10965.8|10945.8|10983.3|10963.3|10950.9|10930.9|268
1587735000000|2020-04-24 13:30:00|10960.8|10940.8|10960.9|10940.9|10973.3|10953.3|10943.4|10923.4|247
1587735300000|2020-04-24 13:35:00|10956|10936|10891|10871|10958.4|10938.4|10886|10866|409
1587735600000|2020-04-24 13:40:00|10891.1|10871.1|10955.9|10935.9|10958.4|10938.4|10891.1|10871.1|384
1587735900000|2020-04-24 13:45:00|10953.4|10933.4|10738.6|10718.6|10956|10936|10716.1|10693.7|997
1587736200000|2020-04-24 13:50:00|10733.6|10713.6|10741.1|10721.1|10748.6|10728.6|10721.1|10701.1|528
1587736500000|2020-04-24 13:55:00|10738.6|10718.6|10756.1|10736.1|10761.1|10741.1|10731.1|10711.1|411
1587736800000|2020-04-24 14:00:00|10753.6|10733.6|10743.6|10723.6|10753.6|10733.6|10733.6|10713.6|197
1587737100000|2020-04-24 14:05:00|10741.2|10721.2|10686.1|10666.1|10748.6|10728.6|10666.2|10646.2|489
1587737400000|2020-04-24 14:10:00|10683.6|10663.6|10688.6|10668.6|10718.6|10698.6|10651.2|10631|337
1587737700000|2020-04-24 14:15:00|10683.6|10663.6|10641.2|10621.2|10683.6|10663.6|10621.2|10601.2|788
1587738000000|2020-04-24 14:20:00|10641.1|10621.1|10691.2|10671.2|10711.2|10691.2|10641.1|10621.1|333
1587738300000|2020-04-24 14:25:00|10688.7|10668.7|10656.1|10636.1|10691.1|10671.1|10656.1|10636.1|212
1587738600000|2020-04-24 14:30:00|10653.7|10633.7|10663.6|10643.6|10663.6|10643.6|10638.7|10618.7|249
1587738900000|2020-04-24 14:35:00|10663.7|10643.7|10731.1|10711.1|10733.7|10713.7|10663.7|10643.7|273
1587739200000|2020-04-24 14:40:00|10731.2|10711.2|10698.7|10678.7|10733.6|10713.6|10696.2|10676.2|196
1587739500000|2020-04-24 14:45:00|10701.2|10681.2|10686.2|10666.2|10703.7|10683.7|10671.2|10651.2|236
1587739800000|2020-04-24 14:50:00|10683.8|10663.8|10686.2|10666.2|10688.7|10668.7|10671.2|10651.2|150
1587740100000|2020-04-24 14:55:00|10688.7|10668.7|10691.2|10671.2|10691.2|10671.2|10671.2|10651.2|162
1587740400000|2020-04-24 15:00:00|10693.7|10673.7|10676.3|10656.3|10701.2|10681.2|10676.3|10656.3|82
1587740700000|2020-04-24 15:05:00|10676.2|10656.2|10691.2|10671.2|10693.7|10673.7|10673.7|10653.7|134
1587741000000|2020-04-24 15:10:00|10688.7|10668.7|10663.7|10643.7|10688.7|10668.7|10663.7|10643.7|199
1587741300000|2020-04-24 15:15:00|10661.2|10641.2|10656.2|10636.2|10666.2|10646.2|10648.7|10628.7|153
1587741600000|2020-04-24 15:20:00|10651.3|10631.3|10661.2|10641.2|10671.2|10651.2|10651.3|10631.3|114
1587741900000|2020-04-24 15:25:00|10658.7|10638.7|10663.7|10643.7|10666.2|10646.2|10648.7|10628.7|100
1587742200000|2020-04-24 15:30:00|10666.2|10646.2|10671.3|10651.3|10671.3|10651.3|10661.2|10641.2|142
1587742500000|2020-04-24 15:35:00|10671.4|10651.4|10718.7|10698.7|10723.7|10703.7|10671.4|10651.4|240
1587742800000|2020-04-24 15:40:00|10723.7|10703.7|10788.7|10768.7|10796.2|10776.2|10723.7|10703.7|487
1587743100000|2020-04-24 15:45:00|10786.3|10766.3|10778.7|10758.7|10786.3|10766.3|10736.2|10716.2|168
1587743400000|2020-04-24 15:50:00|10776.2|10756.2|10746.2|10726.2|10798.7|10771.2|10741.3|10721.3|293
1587743700000|2020-04-24 15:55:00|10743.8|10723.8|10756.3|10736.3|10756.3|10736.3|10726.2|10706.2|123
1587744000000|2020-04-24 16:00:00|10758.8|10738.8|10723.8|10703.8|10763.8|10743.8|10718.8|10698.8|146
1587744300000|2020-04-24 16:05:00|10721.3|10701.3|10698.8|10678.8|10721.3|10701.3|10691.3|10671.3|185
1587744600000|2020-04-24 16:10:00|10696.3|10676.3|10658.8|10638.8|10698.8|10678.8|10656.3|10636.3|213
1587744900000|2020-04-24 16:15:00|10661.2|10641.2|10678.7|10658.7|10701.2|10681.2|10658.8|10638.8|143
1587745200000|2020-04-24 16:20:00|10676.3|10656.3|10711.3|10691.3|10713.8|10693.8|10656.3|10636.3|784
1587745500000|2020-04-24 16:25:00|10708.8|10688.8|10708.8|10688.8|10728.8|10708.8|10701.3|10681.3|164
1587745800000|2020-04-24 16:30:00|10708.7|10688.7|10708.7|10688.7|10708.7|10688.7|10678.7|10658.7|197
1587746100000|2020-04-24 16:35:00|10711.2|10691.2|10743.8|10723.8|10753.8|10733.8|10706.2|10686.2|230
1587746400000|2020-04-24 16:40:00|10746.3|10726.3|10751.2|10731.2|10751.2|10731.2|10741.3|10721.3|48
1587746700000|2020-04-24 16:45:00|10751.3|10731.3|10736.3|10716.3|10766.3|10746.3|10733.8|10713.8|154
1587747000000|2020-04-24 16:50:00|10733.8|10713.8|10763.8|10743.8|10763.8|10743.8|10726.3|10706.3|115
1587747300000|2020-04-24 16:55:00|10768.8|10748.8|10748.9|10728.9|10768.8|10748.8|10748.9|10728.9|88
1587747600000|2020-04-24 17:00:00|10746.4|10726.4|10723.8|10703.8|10746.4|10726.4|10723.8|10703.8|139
1587747900000|2020-04-24 17:05:00|10728.8|10708.8|10741.3|10721.3|10743.8|10723.8|10726.4|10706.4|87
1587748200000|2020-04-24 17:10:00|10743.8|10723.8|10743.8|10723.8|10758.8|10738.8|10738.8|10718.8|134
1587748500000|2020-04-24 17:15:00|10741.3|10721.3|10706.3|10686.3|10743.8|10723.8|10706.3|10686.3|213
1587748800000|2020-04-24 17:20:00|10708.8|10688.8|10731.2|10711.2|10753.7|10733.7|10708.8|10688.8|212
1587749100000|2020-04-24 17:25:00|10728.7|10708.7|10736.2|10716.2|10753.7|10733.7|10728.7|10708.7|231
1587975300000|2020-04-27 08:15:00|10763.1|10743.1|10740.7|10720.7|10797.9|10777.9|10740.7|10720.7|329
1587975600000|2020-04-27 08:20:00|10740.8|10720.8|10785.3|10765.3|10785.3|10765.3|10738.3|10718.3|38
1587975900000|2020-04-27 08:25:00|10782.9|10762.9|10750.6|10730.6|10785.3|10765.3|10745.6|10725.6|33
1587976200000|2020-04-27 08:30:00|10745.7|10725.7|10722.8|10702.8|10745.7|10725.7|10720.4|10700.4|44
1587976500000|2020-04-27 08:35:00|10722.9|10702.9|10758|10738|10758|10738|10722.9|10702.9|19
1587976800000|2020-04-27 08:40:00|10755.6|10735.6|10740.3|10720.3|10755.6|10735.6|10738|10718|24
1587977100000|2020-04-27 08:45:00|10740.6|10720.6|10757.8|10737.8|10757.8|10737.8|10740.6|10720.6|24
1587977400000|2020-04-27 08:50:00|10760.2|10740.2|10755.6|10735.6|10765.5|10745.5|10755.6|10735.6|29
1587977700000|2020-04-27 08:55:00|10753|10733|10748.1|10728.1|10753|10733|10748.1|10728.1|20
1587978000000|2020-04-27 09:00:00|10745.7|10725.7|10735.5|10715.5|10748.1|10728.1|10725.5|10705.5|33
1587978300000|2020-04-27 09:05:00|10735.6|10715.6|10758.1|10738.1|10760.5|10740.5|10735.6|10715.6|25
1587978600000|2020-04-27 09:10:00|10755.5|10735.5|10755.6|10735.6|10755.6|10735.6|10745.5|10725.5|13
1587978900000|2020-04-27 09:15:00|10753.1|10733.1|10763.1|10743.1|10763.1|10743.1|10753|10733|11
1587979200000|2020-04-27 09:20:00|10768|10748|10738|10718|10768|10748|10738|10718|37
1587979500000|2020-04-27 09:25:00|10740.5|10720.5|10750.4|10730.4|10750.4|10730.4|10738.1|10718.1|3
1587979800000|2020-04-27 09:30:00|10745.6|10725.6|10762.9|10742.9|10762.9|10742.9|10745.6|10725.6|11
1587980100000|2020-04-27 09:35:00|10760.5|10740.5|10725.7|10705.7|10760.5|10740.5|10725.7|10705.7|26
1587980400000|2020-04-27 09:40:00|10728|10708|10740.4|10720.4|10740.4|10720.4|10725.7|10705.7|14
1587980700000|2020-04-27 09:45:00|10742.8|10722.8|10742.8|10722.8|10742.8|10722.8|10740.4|10720.4|4
1587981000000|2020-04-27 09:50:00|10745.1|10725.1|10755.5|10735.5|10755.5|10735.5|10745.1|10725.1|10
1587981300000|2020-04-27 09:55:00|10750.7|10730.7|10748.2|10728.2|10750.7|10730.7|10748.2|10728.2|4
1587981600000|2020-04-27 10:00:00|10753|10733|10758|10738|10758|10738|10753|10733|24
1587981900000|2020-04-27 10:05:00|10755.8|10735.8|10760.7|10740.7|10760.7|10740.7|10755.7|10735.7|22
1587982200000|2020-04-27 10:10:00|10760.6|10740.6|10760.7|10740.7|10760.7|10740.7|10758.1|10738.1|2
1587982500000|2020-04-27 10:15:00|10758.1|10738.1|10758.2|10738.2|10760.7|10740.7|10755.7|10735.7|12
1587982800000|2020-04-27 10:20:00|10765.4|10745.4|10763.1|10743.1|10768.1|10748.1|10763.1|10743.1|7
1587983100000|2020-04-27 10:25:00|10760.4|10740.4|10755.7|10735.7|10760.4|10740.4|10755.6|10735.6|8
1587983400000|2020-04-27 10:30:00|10755.6|10735.6|10750.6|10730.6|10755.6|10735.6|10745.7|10725.7|10
1587983700000|2020-04-27 10:35:00|10755.6|10735.6|10768.2|10748.2|10768.2|10748.2|10755.6|10735.6|37
1587984000000|2020-04-27 10:40:00|10765.7|10745.7|10765.7|10745.7|10765.7|10745.7|10765.7|10745.7|9
1587984300000|2020-04-27 10:45:00|10768.1|10748.1|10768.1|10748.1|10768.2|10748.2|10765.7|10745.7|1
1587984600000|2020-04-27 10:50:00|10770.7|10750.7|10780.6|10760.6|10783.1|10763.1|10770.7|10750.7|15
1587984900000|2020-04-27 10:55:00|10778.2|10758.2|10815.3|10795.3|10822.8|10802.8|10778.2|10758.2|77
1587985200000|2020-04-27 11:00:00|10810.6|10790.6|10790.2|10770.2|10815.3|10795.3|10787.8|10767.8|31
1587985500000|2020-04-27 11:05:00|10785.5|10765.5|10790.3|10770.3|10790.3|10770.3|10783|10763|15
1587985800000|2020-04-27 11:10:00|10787.8|10767.8|10782.9|10762.9|10787.8|10767.8|10780.5|10760.5|8
1587986100000|2020-04-27 11:15:00|10780.2|10760.2|10782.7|10762.7|10782.9|10762.9|10780.2|10760.2|39
1587986400000|2020-04-27 11:20:00|10782.6|10762.6|10785.2|10765.2|10785.2|10765.2|10782.6|10762.6|3
1587986700000|2020-04-27 11:25:00|||||||||9
1587987000000|2020-04-27 11:30:00|10787.6|10767.6|10790|10770|10790|10770|10787.6|10767.6|5
1587987300000|2020-04-27 11:35:00|10789.8|10769.8|10765.2|10745.2|10789.8|10769.8|10765.2|10745.2|25
1587987600000|2020-04-27 11:40:00|10772.3|10752.3|10795|10775|10797.5|10777.5|10772.3|10752.3|32
1587987900000|2020-04-27 11:45:00|10795.1|10775.1|10830|10810|10837.6|10817.6|10795.1|10775.1|49
1587988200000|2020-04-27 11:50:00|10825.1|10805.1|10835.1|10815.1|10840|10820|10820.1|10800.1|31
1587988500000|2020-04-27 11:55:00|10835|10815|10835.1|10815.1|10850.3|10830.3|10835|10815|56
1587988800000|2020-04-27 12:00:00|10832.8|10812.8|10777.8|10757.8|10835.1|10815.1|10775.3|10755.3|116
1587989100000|2020-04-27 12:05:00|10777.9|10757.9|10819.9|10799.9|10832.4|10812.4|10777.9|10757.9|162
1587989400000|2020-04-27 12:10:00|10822.2|10802.2|10912.1|10892.1|10912.1|10892.1|10822.2|10802.2|255
1587989700000|2020-04-27 12:15:00|10909.7|10889.7|10902.4|10882.4|10917.4|10897.4|10887.2|10867.2|157
1587990000000|2020-04-27 12:20:00|10904.9|10884.9|10884.7|10864.7|10904.9|10884.9|10872.4|10852.4|154
1587990300000|2020-04-27 12:25:00|10882.4|10862.4|10855|10835|10884.7|10864.7|10847.5|10827.5|206
1587990600000|2020-04-27 12:30:00|10857.4|10837.4|10847.4|10827.4|10864.9|10844.9|10827.5|10807.5|152
1587990900000|2020-04-27 12:35:00|10845|10825|10854.9|10834.9|10857.2|10837.2|10844.9|10824.9|95
1587991200000|2020-04-27 12:40:00|10857.2|10837.2|10857.3|10837.3|10862.2|10842.2|10847.4|10827.4|95
1587991500000|2020-04-27 12:45:00|10857.5|10837.5|10844.8|10824.8|10857.5|10837.5|10842.4|10822.4|95
1587991800000|2020-04-27 12:50:00|10842.4|10822.4|10852.3|10832.3|10852.4|10832.4|10837.5|10817.5|63
1587992100000|2020-04-27 12:55:00|10852.4|10832.4|10859.5|10839.5|10867|10847|10852.4|10832.4|198
1587992400000|2020-04-27 13:00:00|10861.8|10841.8|10852|10832|10862.1|10842.1|10852|10832|115
1587992700000|2020-04-27 13:05:00|10849.6|10829.6|10857.1|10837.1|10869.2|10849.2|10849.5|10829.5|247
1587993000000|2020-04-27 13:10:00|10852.1|10832.1|10849.8|10829.8|10859.6|10839.6|10847.4|10827.4|193
1587993300000|2020-04-27 13:15:00|10849.9|10829.9|10815.1|10795.1|10849.9|10829.9|10782.4|10762.4|216
1587993600000|2020-04-27 13:20:00|10817.4|10797.4|10829.8|10809.8|10832.4|10812.4|10817.4|10797.4|61
1587993900000|2020-04-27 13:25:00|10827.4|10807.4|10797.7|10777.7|10834.6|10814.6|10797.7|10777.7|210
1587994200000|2020-04-27 13:30:00|10795.2|10775.2|10752.7|10732.7|10799.8|10779.8|10742.7|10722.7|170
1587994500000|2020-04-27 13:35:00|10755.1|10735.1|10767.9|10747.9|10782.7|10762.7|10755.1|10735.1|98
1587994800000|2020-04-27 13:40:00|10767.7|10747.7|10723|10703|10767.7|10747.7|10710.7|10690.7|274
1587995100000|2020-04-27 13:45:00|10725.4|10705.4|10763|10743|10765.4|10745.4|10723|10703|179
1587995400000|2020-04-27 13:50:00|10765.4|10745.4|10770.9|10750.9|10775.9|10755.9|10758.2|10738.2|85
1587995700000|2020-04-27 13:55:00|10775.7|10755.7|10751.1|10731.1|10775.7|10755.7|10743.7|10723.7|244
1587996000000|2020-04-27 14:00:00|10748.7|10728.7|10755.7|10735.7|10790.4|10770.4|10748.7|10728.7|392
1587996300000|2020-04-27 14:05:00|10755.8|10735.8|10706.2|10686.2|10763|10743|10698.3|10678.3|216
1587996600000|2020-04-27 14:10:00|10704|10684|10718.8|10698.8|10723.5|10703.5|10701.2|10681.2|113
1587996900000|2020-04-27 14:15:00|10718.6|10698.6|10725.8|10705.8|10738.3|10718.3|10713.6|10693.6|92
1587997200000|2020-04-27 14:20:00|10728.3|10708.3|10723.3|10703.3|10733.3|10713.3|10723.3|10703.3|33
1587997500000|2020-04-27 14:25:00|10723.5|10703.5|10701.3|10681.3|10723.5|10703.5|10691.3|10671.3|121
1587997800000|2020-04-27 14:30:00|10701.1|10681.1|10671|10651|10701.1|10681.1|10671|10651|105
1587998100000|2020-04-27 14:35:00|10673.3|10653.3|10673.4|10653.4|10675.7|10655.7|10646|10626|213
1587998400000|2020-04-27 14:40:00|10675.7|10655.7|10658.5|10638.5|10683.5|10663.5|10658.5|10638.5|88
1587998700000|2020-04-27 14:45:00|10658.4|10638.4|10668.5|10648.5|10676|10656|10655.9|10635.9|85
1587999000000|2020-04-27 14:50:00|10668.4|10648.4|10633.8|10613.8|10668.4|10648.4|10633.8|10613.8|154
1587999300000|2020-04-27 14:55:00|10633.7|10613.7|10643.7|10623.7|10668.7|10648.7|10631|10611|119
1587999600000|2020-04-27 15:00:00|10641.3|10621.3|10666.2|10646.2|10666.2|10646.2|10638.8|10618.8|84
1587999900000|2020-04-27 15:05:00|10666.3|10646.3|10666.2|10646.2|10675.9|10655.9|10653.7|10633.7|136
1588000200000|2020-04-27 15:10:00|10671.2|10651.2|10639|10619|10688.7|10668.7|10636.6|10616.6|116
1588000500000|2020-04-27 15:15:00|10636.6|10616.6|10629.3|10609.3|10636.6|10616.6|10609.3|10589.3|196
1588000800000|2020-04-27 15:20:00|10634|10614|10656.3|10636.3|10658.5|10638.5|10634|10614|143
1588001100000|2020-04-27 15:25:00|10654|10634|10641.3|10621.3|10663.6|10643.6|10639|10619|110
1588001400000|2020-04-27 15:30:00|10636.6|10616.6|10641.2|10621.2|10643.7|10623.7|10636.3|10616.3|66
1588001700000|2020-04-27 15:35:00|10645.9|10625.9|10651.1|10631.1|10656.2|10636.2|10645.9|10625.9|134
1588002000000|2020-04-27 15:40:00|10648.6|10628.6|10643.7|10623.7|10653.3|10633.3|10643.7|10623.7|54
1588002300000|2020-04-27 15:45:00|10641.2|10621.2|10644|10624|10651.5|10631.5|10638.7|10618.7|75
1588002600000|2020-04-27 15:50:00|10646.4|10626.4|10641.4|10621.4|10648.9|10628.9|10636.4|10616.4|54
1588002900000|2020-04-27 15:55:00|10638.9|10618.9|10636.2|10616.2|10641.2|10621.2|10633.7|10613.7|57
1588003200000|2020-04-27 16:00:00|10638.9|10618.9|10623.7|10603.7|10641.1|10621.1|10621.5|10601.5|68
1588003500000|2020-04-27 16:05:00|10626.1|10606.1|10636.4|10616.4|10636.4|10616.4|10614|10594|149
1588003800000|2020-04-27 16:10:00|10636.5|10616.5|10619.2|10599.2|10638.9|10618.9|10616.8|10596.8|82
1588004100000|2020-04-27 16:15:00|10618.9|10598.9|10633.8|10613.8|10643.8|10623.8|10616.5|10596.5|126
1588004400000|2020-04-27 16:20:00|10633.9|10613.9|10641.4|10621.4|10646.3|10626.3|10618.8|10598.8|404
1588004700000|2020-04-27 16:25:00|10639.1|10619.1|10643.5|10623.5|10653.5|10633.5|10638.8|10618.8|296
1588005000000|2020-04-27 16:30:00|10646.1|10626.1|10636|10616|10648.5|10628.5|10636|10616|79
1588005300000|2020-04-27 16:35:00|10633.5|10613.5|10628.5|10608.5|10633.5|10613.5|10626.1|10606.1|45
1588005600000|2020-04-27 16:40:00|10626.1|10606.1|10631.1|10611.1|10638.3|10618.3|10626.1|10606.1|49
1588005900000|2020-04-27 16:45:00|10633.5|10613.5|10633.4|10613.4|10646|10626|10628.5|10608.5|137
1588006200000|2020-04-27 16:50:00|10630.9|10610.9|10633.5|10613.5|10638.5|10618.5|10630.9|10610.9|25
1588006500000|2020-04-27 16:55:00|10638.5|10618.5|10638.5|10618.5|10638.5|10618.5|10633.5|10613.5|64
1588006800000|2020-04-27 17:00:00|10636.2|10616.2|10638.7|10618.7|10646.2|10626.2|10636.2|10616.2|59
1588007100000|2020-04-27 17:05:00|10638.5|10618.5|10638.4|10618.4|10641|10621|10638.4|10618.4|67
1588007400000|2020-04-27 17:10:00|10638.7|10618.7|10643.5|10623.5|10643.5|10623.5|10638.7|10618.7|108
1588007700000|2020-04-27 17:15:00|10641.2|10621.2|10628.7|10608.7|10645.9|10625.9|10626.3|10606.3|123
1588008000000|2020-04-27 17:20:00|10628.5|10608.5|10633.5|10613.5|10635.9|10615.9|10626.2|10606.2|93
1588008300000|2020-04-27 17:25:00|10633.7|10613.7|10643.2|10623.2|10648.4|10628.4|10633.7|10613.7|203
1588008600000|2020-04-27 17:30:00|10643.4|10623.4|10643.4|10623.4|10643.4|10623.4|10643.4|10623.4|7
1588061700000|2020-04-28 08:15:00|10679.5|10659.5|10617.5|10597.5|10684.7|10659.5|10617.5|10597.5|229
1588062000000|2020-04-28 08:20:00|10615.2|10595.2|10639.7|10619.7|10639.7|10619.7|10615.2|10595.2|104
1588062300000|2020-04-28 08:25:00|10637.2|10617.2|10639.7|10619.7|10642.6|10622.6|10634.9|10614.9|37
1588062600000|2020-04-28 08:30:00|10637.2|10617.2|10624.9|10604.9|10639.9|10619.9|10622.6|10602.6|28
1588062900000|2020-04-28 08:35:00|10627.2|10607.2|10629.9|10609.9|10634.9|10614.9|10624.9|10604.9|42
1588063200000|2020-04-28 08:40:00|10629.7|10609.7|10647.4|10627.4|10649.9|10629.9|10629.7|10609.7|44
1588063500000|2020-04-28 08:45:00|10647.2|10627.2|10637.6|10617.6|10647.2|10627.2|10637.6|10617.6|8
1588063800000|2020-04-28 08:50:00|10639.9|10619.9|10645.3|10625.3|10645.3|10625.3|10637.6|10617.6|36
1588064100000|2020-04-28 08:55:00|10647.6|10627.6|10647.8|10627.8|10650.3|10630.3|10642.8|10622.8|40
1588064400000|2020-04-28 09:00:00|10648.1|10628.1|10670.3|10650.3|10670.3|10650.3|10647.9|10627.9|39
1588064700000|2020-04-28 09:05:00|10670.4|10650.4|10693|10673|10697.6|10677.6|10670.4|10650.4|67
1588065000000|2020-04-28 09:10:00|10697.6|10677.6|10707.8|10687.8|10712.6|10692.6|10697.6|10677.6|97
1588065300000|2020-04-28 09:15:00|10705.3|10685.3|10693|10673|10705.3|10685.3|10690.3|10670.3|22
1588065600000|2020-04-28 09:20:00|10697.6|10677.6|10717.8|10697.8|10717.8|10697.8|10697.6|10677.6|25
1588065900000|2020-04-28 09:25:00|10720.1|10700.1|10714.8|10694.8|10720.3|10700.3|10707.6|10687.6|25
1588066200000|2020-04-28 09:30:00|10712.5|10692.5|10717.5|10697.5|10719.8|10699.8|10712.5|10692.5|35
1588066500000|2020-04-28 09:35:00|10712.6|10692.6|10712.5|10692.5|10712.6|10692.6|10707.6|10687.6|23
1588066800000|2020-04-28 09:40:00|10707.6|10687.6|10712.6|10692.6|10712.6|10692.6|10707.6|10687.6|18
1588067100000|2020-04-28 09:45:00|10710.3|10690.3|10712.5|10692.5|10712.7|10692.7|10707.7|10687.7|10
1588067400000|2020-04-28 09:50:00|10712.7|10692.7|10712.7|10692.7|10712.7|10692.7|10712.7|10692.7|7
1588067700000|2020-04-28 09:55:00|10717.3|10697.3|10740.2|10720.2|10742.7|10722.7|10717.3|10697.3|29
1588068000000|2020-04-28 10:00:00|10742.5|10722.5|10717.7|10697.7|10742.5|10722.5|10717.7|10697.7|15
1588068300000|2020-04-28 10:05:00|10712.7|10692.7|10730.4|10710.4|10732.7|10712.7|10712.7|10692.7|22
1588068600000|2020-04-28 10:10:00|10730.2|10710.2|10727.7|10707.7|10730.2|10710.2|10715|10690.2|12
1588068900000|2020-04-28 10:15:00|||||||||2
1588069200000|2020-04-28 10:20:00|10730|10710|10727.7|10707.7|10732.5|10712.5|10727.7|10707.7|15
1588069500000|2020-04-28 10:25:00|10727.5|10707.5|10717.9|10697.9|10727.7|10707.7|10717.7|10697.7|78
1588069800000|2020-04-28 10:30:00|10720.4|10700.4|10713.2|10693.2|10720.4|10700.4|10713.2|10693.2|18
1588070100000|2020-04-28 10:35:00|10710.6|10690.6|10750.4|10730.4|10753.1|10733.1|10710.6|10690.6|62
1588070400000|2020-04-28 10:40:00|10748.1|10728.1|10750|10730|10750|10730|10745|10725|9
1588070700000|2020-04-28 10:45:00|10749.9|10729.9|10742.6|10722.6|10749.9|10729.9|10742.5|10722.5|5
1588071000000|2020-04-28 10:50:00|10742.4|10722.4|10727.7|10707.7|10742.4|10722.4|10727.7|10707.7|16
1588071300000|2020-04-28 10:55:00|10730.1|10710.1|10737.2|10717.2|10737.2|10717.2|10727.6|10707.6|5
1588071600000|2020-04-28 11:00:00|10734.9|10714.9|10754.9|10734.9|10754.9|10734.9|10734.9|10714.9|16
1588071900000|2020-04-28 11:05:00|10752.6|10732.6|10752.8|10732.8|10752.8|10732.8|10752.6|10732.6|6
1588072200000|2020-04-28 11:10:00|10755.1|10735.1|10777.8|10757.8|10777.8|10757.8|10755.1|10735.1|28
1588072500000|2020-04-28 11:15:00|10775.4|10755.4|10772.6|10752.6|10777.4|10757.4|10772.6|10752.6|10
1588072800000|2020-04-28 11:20:00|10772.8|10752.8|10772.8|10752.8|10775.3|10755.3|10772.8|10752.8|10
1588073100000|2020-04-28 11:25:00|10770.4|10750.4|10757.6|10737.6|10772.8|10752.8|10757.6|10737.6|18
1588073400000|2020-04-28 11:30:00|10757.8|10737.8|10762.6|10742.6|10762.6|10742.6|10757.6|10737.6|40
1588073700000|2020-04-28 11:35:00|10760.3|10740.3|10772.4|10752.4|10774.8|10754.8|10758|10738|52
1588074000000|2020-04-28 11:40:00|10777.3|10757.3|10814.2|10794.2|10832.3|10812.3|10774.8|10754.8|166
1588074300000|2020-04-28 11:45:00|10809.2|10789.2|10809.8|10789.8|10819.8|10797.1|10784.9|10759.1|154
1588074600000|2020-04-28 11:50:00|10807.3|10787.3|10794.8|10774.8|10807.3|10787.3|10794.8|10774.8|54
1588074900000|2020-04-28 11:55:00|10797.1|10777.1|10814.6|10794.6|10821.9|10801.9|10797.1|10777.1|78
1588075200000|2020-04-28 12:00:00|10812.3|10792.3|10769.8|10749.8|10812.3|10792.3|10734.8|10714.8|231
1588075500000|2020-04-28 12:05:00|10777.1|10757.1|10819.3|10799.3|10819.3|10799.3|10777.1|10757.1|104
1588075800000|2020-04-28 12:10:00|10823.9|10803.9|10799.4|10779.4|10841.9|10821.9|10796.8|10776.8|137
1588076100000|2020-04-28 12:15:00|10797.1|10777.1|10769.3|10749.3|10797.1|10777.1|10737.1|10717.1|244
1588076400000|2020-04-28 12:20:00|10766.8|10746.8|10798.9|10778.9|10801.8|10781.8|10756.8|10736.8|127
1588076700000|2020-04-28 12:25:00|10799.3|10779.3|10762|10742|10809.1|10789.1|10761.8|10741.8|206
1588077000000|2020-04-28 12:30:00|10759.5|10739.5|10777|10757|10781.6|10761.6|10757|10737|79
1588077300000|2020-04-28 12:35:00|10774.5|10754.5|10761.8|10741.8|10774.5|10754.5|10756.8|10736.8|32
1588077600000|2020-04-28 12:40:00|10764.1|10744.1|10751.8|10731.8|10769.1|10749.1|10751.8|10731.8|42
1588077900000|2020-04-28 12:45:00|10749.5|10729.5|10769.1|10749.1|10774.5|10754.5|10742.2|10722.2|74
1588078200000|2020-04-28 12:50:00|10766.8|10746.8|10781.6|10761.6|10781.6|10761.6|10764.5|10744.5|110
1588078500000|2020-04-28 12:55:00|10796.4|10776.4|10786.1|10766.1|10803.8|10783.8|10771.6|10751.6|142
1588078800000|2020-04-28 13:00:00|10788.4|10768.4|10796.1|10776.1|10796.1|10776.1|10754.5|10734.5|192
1588079100000|2020-04-28 13:05:00|10791.8|10771.8|10779.1|10759.1|10791.8|10771.8|10754|10734|107
1588079400000|2020-04-28 13:10:00|10781.6|10761.6|10784.9|10764.9|10806.6|10786.6|10781.6|10761.6|140
1588079700000|2020-04-28 13:15:00|10787.2|10767.2|10766.8|10746.8|10787.2|10767.2|10754.3|10734.3|135
1588080000000|2020-04-28 13:20:00|10769.1|10749.1|10796.8|10776.8|10799.2|10779.2|10769.1|10749.1|174
1588080300000|2020-04-28 13:25:00|10797.2|10777.2|10799.3|10779.3|10814.5|10794.5|10794.5|10774.5|57
1588080600000|2020-04-28 13:30:00|10797|10777|10784.7|10764.7|10799.5|10779.5|10782.2|10762.2|65
1588080900000|2020-04-28 13:35:00|10787.2|10767.2|10829.5|10809.5|10831.8|10811.8|10787.2|10767.2|75
1588081200000|2020-04-28 13:40:00|10832|10812|10791.9|10771.9|10832|10812|10787.4|10767.4|100
1588081500000|2020-04-28 13:45:00|10789.5|10769.5|10809.4|10789.4|10809.4|10789.4|10787.2|10767.2|57
1588081800000|2020-04-28 13:50:00|10809.5|10789.5|10812|10792|10849.4|10829.4|10809.5|10789.5|183
1588082100000|2020-04-28 13:55:00|10814.4|10794.4|10827.4|10807.4|10829.7|10809.7|10809.5|10789.5|83
1588082400000|2020-04-28 14:00:00|10829.6|10809.6|10799.6|10779.6|10839.6|10819.6|10792.2|10772.2|110
1588082700000|2020-04-28 14:05:00|10801.9|10781.9|10799.6|10779.6|10814.6|10794.6|10791.9|10771.9|163
1588083000000|2020-04-28 14:10:00|10801.9|10781.9|10801.9|10781.9|10809.6|10789.6|10796.9|10776.9|41
1588083300000|2020-04-28 14:15:00|10799.6|10779.6|10819.6|10799.6|10829.6|10809.6|10799.6|10779.6|56
1588083600000|2020-04-28 14:20:00|10817.3|10797.3|10822.1|10802.1|10822.1|10802.1|10807.1|10787.1|34
1588083900000|2020-04-28 14:25:00|10821.9|10801.9|10891.9|10871.9|10906.4|10886.4|10821.9|10801.9|422
1588084200000|2020-04-28 14:30:00|10891.7|10871.7|10836.9|10816.9|10906.2|10886.2|10834|10814|425
1588084500000|2020-04-28 14:35:00|10836.7|10816.7|10834.4|10814.4|10859.2|10839.2|10832.1|10812.1|103
1588084800000|2020-04-28 14:40:00|10831.9|10811.9|10806.6|10786.6|10831.9|10811.9|10802.1|10782.1|83
1588085100000|2020-04-28 14:45:00|10806.7|10786.7|10791.9|10771.9|10806.9|10786.9|10791.7|10771.7|67
1588085400000|2020-04-28 14:50:00|10794.2|10774.2|10791.7|10771.7|10806.7|10786.7|10791.7|10771.7|67
1588085700000|2020-04-28 14:55:00|10789.4|10769.4|10730.2|10710.2|10789.4|10769.4|10729.6|10709.6|424
1588086000000|2020-04-28 15:00:00|10732.5|10712.5|10742.8|10722.8|10755.3|10735.3|10732.5|10712.5|168
1588086300000|2020-04-28 15:05:00|10743|10723|10749.8|10729.8|10760|10740|10738|10718|132
1588086600000|2020-04-28 15:10:00|10747.5|10727.5|10730.2|10710.2|10747.5|10727.5|10727.7|10707.7|121
1588086900000|2020-04-28 15:15:00|10730|10710|10727.5|10707.5|10742.7|10722.7|10720|10700|108
1588087200000|2020-04-28 15:20:00|10727.7|10707.7|10732.7|10712.7|10732.7|10712.7|10718.1|10698.1|39
1588087500000|2020-04-28 15:25:00|10732.9|10712.9|10765.4|10745.4|10765.4|10745.4|10732.9|10712.9|88
1588087800000|2020-04-28 15:30:00|10765.6|10745.6|10792.7|10772.7|10792.9|10772.9|10765.6|10745.6|102
1588088100000|2020-04-28 15:35:00|10792.5|10772.5|10802.2|10782.2|10802.3|10782.3|10792.5|10772.5|74
1588088400000|2020-04-28 15:40:00|10802.5|10782.5|10827.7|10807.7|10827.7|10807.7|10800|10780|125
1588088700000|2020-04-28 15:45:00|10830|10810|10775.2|10755.2|10830|10810|10775.2|10755.2|100
1588089000000|2020-04-28 15:50:00|10777.4|10757.4|10774.9|10754.9|10780|10760|10774.9|10754.9|46
1588089300000|2020-04-28 15:55:00|10772.5|10752.5|10770|10750|10772.5|10752.5|10757.4|10737.4|41
1588089600000|2020-04-28 16:00:00|10767.4|10747.4|10767.4|10747.4|10772.4|10752.4|10762.7|10742.7|59
1588089900000|2020-04-28 16:05:00|10762.7|10742.7|10774.9|10754.9|10774.9|10754.9|10757.4|10737.4|46
1588090200000|2020-04-28 16:10:00|10772.4|10752.4|10774.9|10754.9|10774.9|10754.9|10769.7|10749.7|47
1588090500000|2020-04-28 16:15:00|10772.6|10752.6|10794.7|10774.7|10809.7|10789.7|10764.9|10744.9|199
1588090800000|2020-04-28 16:20:00|10794.5|10774.5|10759.5|10739.5|10799.7|10779.7|10754.7|10734.7|425
1588091100000|2020-04-28 16:25:00|10757.2|10737.2|10759.7|10739.7|10772|10752|10747.2|10727.2|212
1588091400000|2020-04-28 16:30:00|10759.5|10739.5|10749.5|10729.5|10759.5|10739.5|10749.5|10729.5|65
1588091700000|2020-04-28 16:35:00|10747.2|10727.2|10740.1|10720.1|10747.4|10727.4|10739.9|10719.9|114
1588092000000|2020-04-28 16:40:00|10742.6|10722.6|10735.3|10715.3|10742.6|10722.6|10735.3|10715.3|19
1588092300000|2020-04-28 16:45:00|10737.6|10717.6|10735.1|10715.1|10739.9|10719.9|10735.1|10715.1|15
1588092600000|2020-04-28 16:50:00|10740.1|10720.1|10739.9|10719.9|10742.4|10722.4|10737.8|10717.8|92
1588092900000|2020-04-28 16:55:00|10742.4|10722.4|10752.6|10732.6|10755.1|10735.1|10742.4|10722.4|34
1588093200000|2020-04-28 17:00:00|10752.8|10732.8|10755.1|10735.1|10755.1|10735.1|10750.1|10730.1|52
1588093500000|2020-04-28 17:05:00|10754.9|10734.9|10752.4|10732.4|10754.9|10734.9|10750.1|10730.1|35
1588093800000|2020-04-28 17:10:00|10752.6|10732.6|10764.8|10744.8|10764.8|10744.8|10750.1|10730.1|60
1588094100000|2020-04-28 17:15:00|10769.8|10749.8|10780.1|10760.1|10785.1|10765.1|10769.8|10749.8|36
1588094400000|2020-04-28 17:20:00|10777.6|10757.6|10762.6|10742.6|10777.6|10757.6|10762.6|10742.6|110
1588094700000|2020-04-28 17:25:00|10762.5|10742.5|10770.7|10750.7|10775.5|10755.5|10755.1|10735.1|137
1588148100000|2020-04-29 08:15:00|10843.8|10823.8|10861.6|10841.6|10871.8|10851.8|10821.3|10801.3|110
1588148400000|2020-04-29 08:20:00|10856.6|10836.6|10846.6|10826.6|10856.6|10836.6|10844.3|10824.3|46
1588148700000|2020-04-29 08:25:00|10844.3|10824.3|10834.3|10814.3|10844.3|10824.3|10824.5|10804.5|23
1588149000000|2020-04-29 08:30:00|10831.8|10811.8|10819.3|10799.3|10836.6|10816.6|10819.3|10799.3|26
1588149300000|2020-04-29 08:35:00|10819.1|10799.1|10831.8|10811.8|10831.8|10811.8|10818.9|10798.9|21
1588149600000|2020-04-29 08:40:00|10834.3|10814.3|10829.1|10809.1|10841.6|10821.6|10829.1|10809.1|9
1588149900000|2020-04-29 08:45:00|10826.8|10806.8|10821.6|10801.6|10826.8|10806.8|10821.6|10801.6|7
1588150200000|2020-04-29 08:50:00|10821.8|10801.8|10829.3|10809.3|10829.3|10809.3|10819.3|10799.3|21
1588150500000|2020-04-29 08:55:00|10824.5|10804.5|10848.9|10828.9|10848.9|10828.9|10824.5|10804.5|24
1588150800000|2020-04-29 09:00:00|10849.1|10829.1|10863.9|10843.9|10863.9|10843.9|10849.1|10829.1|14
1588151100000|2020-04-29 09:05:00|10861.6|10841.6|10828.9|10808.9|10861.6|10841.6|10826.6|10806.6|49
1588151400000|2020-04-29 09:10:00|10826.6|10806.6|10816.6|10796.6|10828.9|10808.9|10813.9|10793.9|28
1588151700000|2020-04-29 09:15:00|10819.1|10799.1|10818.7|10798.7|10826.4|10806.4|10816.6|10796.6|79
1588152000000|2020-04-29 09:20:00|10816.4|10796.4|10828.7|10808.7|10828.7|10808.7|10816|10796|7
1588152300000|2020-04-29 09:25:00|10828.9|10808.9|10833.7|10813.7|10833.7|10813.7|10828.9|10808.9|2
1588152600000|2020-04-29 09:30:00|10836.2|10816.2|10850.8|10830.8|10850.8|10830.8|10833.9|10813.9|11
1588152900000|2020-04-29 09:35:00|10853.3|10833.3|10853.5|10833.5|10856.2|10836.2|10853.3|10833.3|16
1588153200000|2020-04-29 09:40:00|10853.7|10833.7|10851.4|10831.4|10856.2|10836.2|10851.4|10831.4|5
1588153500000|2020-04-29 09:45:00|10849.2|10829.2|10853.9|10833.9|10853.9|10833.9|10848.9|10828.9|4
1588153800000|2020-04-29 09:50:00|10853.7|10833.7|10829.4|10809.4|10853.7|10833.7|10827.1|10807.1|69
1588154100000|2020-04-29 09:55:00|10831.7|10811.7|10829|10809|10834|10814|10829|10809|1
1588154400000|2020-04-29 10:00:00|10826.7|10806.7|10834|10814|10834|10814|10826.7|10806.7|4
1588154700000|2020-04-29 10:05:00|10838.8|10818.8|10859|10839|10861.5|10841.5|10838.8|10818.8|65
1588155000000|2020-04-29 10:10:00|10856.5|10836.5|10849.2|10829.2|10856.7|10836.7|10849.2|10829.2|4
1588155300000|2020-04-29 10:15:00|10851.5|10831.5|10854.2|10834.2|10854.2|10834.2|10849.2|10829.2|5
1588155600000|2020-04-29 10:20:00|10851.9|10831.9|10851.9|10831.9|10851.9|10831.9|10851.9|10831.9|11
1588155900000|2020-04-29 10:25:00|10854.4|10834.4|10854.2|10834.2|10854.4|10834.4|10851.7|10831.7|4
1588156200000|2020-04-29 10:30:00|10851.7|10831.7|10844.6|10824.6|10851.9|10831.9|10844.6|10824.6|5
1588156500000|2020-04-29 10:35:00|10844.4|10824.4|10824.6|10804.6|10844.4|10824.4|10817.1|10797.1|127
1588156800000|2020-04-29 10:40:00|10824.4|10804.4|10824.4|10804.4|10824.7|10804.7|10819.6|10799.6|17
1588157100000|2020-04-29 10:45:00|10824.7|10804.7|10824.7|10804.7|10824.7|10804.7|10822.4|10802.4|1
1588157400000|2020-04-29 10:50:00|10822.4|10802.4|10827.2|10807.2|10827.2|10807.2|10817.2|10797.2|34
1588157700000|2020-04-29 10:55:00|10824.7|10804.7|10824.7|10804.7|10824.7|10804.7|10821.7|10801.7|30
1588158000000|2020-04-29 11:00:00|10827|10807|10829.5|10809.5|10829.5|10809.5|10827|10807|5
1588158300000|2020-04-29 11:05:00|10824.9|10804.9|10832.2|10812.2|10832.2|10812.2|10822.2|10802.2|19
1588158600000|2020-04-29 11:10:00|10829.5|10809.5|10829.7|10809.7|10829.9|10809.9|10829.5|10809.5|10
1588158900000|2020-04-29 11:15:00|10827.4|10807.4|10819.9|10799.9|10827.4|10807.4|10815.1|10795.1|16
1588159200000|2020-04-29 11:20:00|10817.6|10797.6|10829.7|10809.7|10829.7|10809.7|10817.6|10797.6|18
1588159500000|2020-04-29 11:25:00|10827.4|10807.4|10829.5|10809.5|10832|10812|10827.2|10807.2|13
1588159800000|2020-04-29 11:30:00|10827.2|10807.2|10812.2|10792.2|10832.4|10812.4|10809.7|10789.7|20
1588160100000|2020-04-29 11:35:00|10809.9|10789.9|10779.5|10759.5|10809.9|10789.9|10779.5|10759.5|58
1588160400000|2020-04-29 11:40:00|10779.7|10759.7|10789.5|10769.5|10789.5|10769.5|10779.5|10759.5|34
1588160700000|2020-04-29 11:45:00|10789.7|10769.7|10787.2|10767.2|10789.9|10769.9|10784.5|10764.5|19
1588161000000|2020-04-29 11:50:00|10787|10767|10779.7|10759.7|10787.2|10767.2|10779.7|10759.7|25
1588161300000|2020-04-29 11:55:00|10782.2|10762.2|10752|10732|10782.2|10762.2|10744.5|10724.5|45
1588161600000|2020-04-29 12:00:00|10752.2|10732.2|10787.5|10767.5|10797.2|10777.2|10739.7|10719.7|119
1588161900000|2020-04-29 12:05:00|10782.9|10762.9|10777|10757|10810|10790|10777|10757|130
1588162200000|2020-04-29 12:10:00|10774.5|10754.5|10767.3|10747.3|10774.5|10754.5|10752.5|10732.5|62
1588162500000|2020-04-29 12:15:00|10769.8|10749.8|10765|10745|10777.5|10757.5|10765|10745|89
1588162800000|2020-04-29 12:20:00|10767.3|10747.3|10760|10740|10767.3|10747.3|10759.8|10739.8|62
1588163100000|2020-04-29 12:25:00|10759.8|10739.8|10710|10690|10769.6|10749.6|10705.4|10685.4|150
1588163400000|2020-04-29 12:30:00|10709.8|10689.8|10739.8|10719.8|10747.1|10727.1|10709.8|10689.8|211
1588163700000|2020-04-29 12:35:00|10742.1|10722.1|10754.8|10734.8|10767.3|10747.3|10737.5|10717.5|55
1588164000000|2020-04-29 12:40:00|10752.5|10732.5|10752.3|10732.3|10757.1|10737.1|10749.8|10729.8|40
1588164300000|2020-04-29 12:45:00|10750|10730|10722.3|10702.3|10750|10730|10722.3|10702.3|57
1588164600000|2020-04-29 12:50:00|10724.6|10704.6|10712.3|10692.3|10729.8|10709.8|10712.3|10692.3|56
1588164900000|2020-04-29 12:55:00|10710|10690|10724.8|10704.8|10737.1|10717.1|10702.3|10682.3|202
1588165200000|2020-04-29 13:00:00|10722.3|10702.3|10707.3|10687.3|10724.8|10704.8|10702.5|10682.5|68
1588165500000|2020-04-29 13:05:00|10705|10685|10690|10670|10707.3|10687.3|10690|10670|189
1588165800000|2020-04-29 13:10:00|10690.1|10670.1|10650.7|10630.7|10690.1|10670.1|10650.7|10630.7|903
1588166100000|2020-04-29 13:15:00|10650.5|10630.5|10608|10588|10650.5|10630.5|10578.4|10558.4|286
1588166400000|2020-04-29 13:20:00|10608.2|10588.2|10595.9|10575.9|10625.7|10605.7|10588.4|10568.4|187
1588166700000|2020-04-29 13:25:00|10591.4|10571.4|10575.7|10555.7|10591.4|10571.4|10565.9|10545.9|644
1588167000000|2020-04-29 13:30:00|10573.2|10553.2|10586.2|10566.2|10588.7|10568.7|10566.2|10546.2|224
1588167300000|2020-04-29 13:35:00|10583.9|10563.9|10571.6|10551.6|10583.9|10563.9|10571.4|10551.4|94
1588167600000|2020-04-29 13:40:00|10571.4|10551.4|10546.6|10526.6|10571.4|10551.4|10546.6|10526.6|758
1588167900000|2020-04-29 13:45:00|10546.4|10526.4|10571.2|10551.2|10576.2|10556.2|10531.4|10511.4|645
1588168200000|2020-04-29 13:50:00|10571.4|10551.4|10568.7|10548.7|10588.7|10568.7|10568.7|10548.7|125
1588168500000|2020-04-29 13:55:00|10573.7|10553.7|10563.7|10543.7|10576.2|10556.2|10561.4|10541.4|71
1588168800000|2020-04-29 14:00:00|10561.4|10541.4|10556.2|10536.2|10561.4|10541.4|10546.2|10526.2|167
1588169100000|2020-04-29 14:05:00|10556|10536|10548.7|10528.7|10556|10536|10543.7|10523.7|117
1588169400000|2020-04-29 14:10:00|10544.2|10524.2|10548.7|10528.7|10551.2|10531.2|10534.2|10514.2|225
1588169700000|2020-04-29 14:15:00|10551.2|10531.2|10558.5|10538.5|10571.5|10551.5|10548.7|10528.7|107
1588170000000|2020-04-29 14:20:00|10558.7|10538.7|10571|10551|10578.3|10558.3|10558.7|10538.7|333
1588170300000|2020-04-29 14:25:00|10566.2|10546.2|10571|10551|10571.3|10551.3|10561.5|10541.5|134
1588170600000|2020-04-29 14:30:00|10568.8|10548.8|10549.2|10529.2|10571|10551|10549.2|10529.2|173
1588170900000|2020-04-29 14:35:00|10546.9|10526.9|10549|10529|10549.2|10529.2|10539|10519|146
1588171200000|2020-04-29 14:40:00|10551.5|10531.5|10544|10524|10551.5|10531.5|10541.7|10521.7|95
1588171500000|2020-04-29 14:45:00|10543.8|10523.8|10548.8|10528.8|10551.3|10531.3|10539|10519|71
1588171800000|2020-04-29 14:50:00|10553.3|10533.3|10556.5|10536.5|10558.8|10538.8|10548.8|10528.8|71
1588172100000|2020-04-29 14:55:00|10556.3|10536.3|10558.8|10538.8|10558.8|10538.8|10548.8|10528.8|52
1588172400000|2020-04-29 15:00:00|10556.5|10536.5|10548.8|10528.8|10558.8|10538.8|10546.3|10526.3|50
1588172700000|2020-04-29 15:05:00|10553.6|10533.6|10561.1|10541.1|10568.6|10548.6|10551.1|10531.1|142
1588173000000|2020-04-29 15:10:00|10558.8|10538.8|10551.5|10531.5|10558.8|10538.8|10551.5|10531.5|42
1588173300000|2020-04-29 15:15:00|10549|10529|10558.8|10538.8|10563.6|10543.6|10544|10524|97
1588173600000|2020-04-29 15:20:00|10558.6|10538.6|10564.1|10544.1|10564.1|10544.1|10558.6|10538.6|71
1588173900000|2020-04-29 15:25:00|10568.8|10548.8|10551.6|10531.6|10568.8|10548.8|10551.6|10531.6|45
1588174200000|2020-04-29 15:30:00|10551.3|10531.3|10531.8|10511.8|10551.3|10531.3|10531.8|10511.8|346
1588174500000|2020-04-29 15:35:00|10534.1|10514.1|10534.1|10514.1|10534.1|10514.1|10529.3|10509.3|75
1588174800000|2020-04-29 15:40:00|10534.3|10514.3|10533.9|10513.9|10534.3|10514.3|10529.5|10509.5|77
1588175100000|2020-04-29 15:45:00|10534.3|10514.3|10543.9|10523.9|10551.6|10531.6|10534.3|10514.3|82
1588175400000|2020-04-29 15:50:00|10546.4|10526.4|10556.4|10536.4|10561.4|10541.4|10543.9|10523.9|70
1588175700000|2020-04-29 15:55:00|10554.1|10534.1|10561.6|10541.6|10563.9|10543.9|10551.4|10531.4|75
1588176000000|2020-04-29 16:00:00|10563.9|10543.9|10556.6|10536.6|10563.9|10543.9|10556.6|10536.6|88
1588176300000|2020-04-29 16:05:00|10556.4|10536.4|10544.1|10524.1|10556.4|10536.4|10544.1|10524.1|44
1588176600000|2020-04-29 16:10:00|10539.3|10519.3|10539.1|10519.1|10539.3|10519.3|10536.8|10516.8|160
1588176900000|2020-04-29 16:15:00|10538.9|10518.9|10543.9|10523.9|10543.9|10523.9|10538.9|10518.9|40
1588177200000|2020-04-29 16:20:00|10541.6|10521.6|10554.1|10534.1|10558.9|10538.9|10536.6|10516.6|596
1588177500000|2020-04-29 16:25:00|10556.4|10536.4|10538.9|10518.9|10556.4|10536.4|10538.9|10518.9|507
1588177800000|2020-04-29 16:30:00|10536.4|10516.4|10538.9|10518.9|10538.9|10518.9|10534.1|10514.1|101
1588178100000|2020-04-29 16:35:00|10536.4|10516.4|10533.9|10513.9|10538.9|10518.9|10533.9|10513.9|120
1588178400000|2020-04-29 16:40:00|10531.4|10511.4|10533.9|10513.9|10533.9|10513.9|10531.4|10511.4|61
1588178700000|2020-04-29 16:45:00|10536.2|10516.2|10538.9|10518.9|10541.4|10521.4|10536.2|10516.2|85
1588179000000|2020-04-29 16:50:00|10536.7|10516.7|10539|10519|10539|10519|10536.4|10516.4|41
1588179300000|2020-04-29 16:55:00|10536.7|10516.7|10534|10514|10539|10519|10531.5|10511.5|78
1588179600000|2020-04-29 17:00:00|10534.2|10514.2|10533.7|10513.7|10536.5|10516.5|10533.7|10513.7|50
1588179900000|2020-04-29 17:05:00|10531.5|10511.5|10533.5|10513.5|10533.7|10513.7|10529|10509|26
1588180200000|2020-04-29 17:10:00|10533.7|10513.7|10543.8|10523.8|10543.8|10523.8|10529|10509|154
1588180500000|2020-04-29 17:15:00|10546|10526|10544|10524|10548.8|10528.8|10539.2|10519.2|102
1588180800000|2020-04-29 17:20:00|10541.7|10521.7|10543.8|10523.8|10548.8|10528.8|10538.8|10518.8|126
1588181100000|2020-04-29 17:25:00|10543.5|10523.5|10539.2|10519.2|10548.8|10528.8|10539.2|10519.2|162
1588181400000|2020-04-29 17:30:00|10539|10519|10539|10519|10539|10519|10539|10519|0
1588234500000|2020-04-30 08:15:00|10590|10570|10574.7|10554.7|10594.7|10574.7|10567.7|10547.7|149
1588234800000|2020-04-30 08:20:00|10577|10557|10579.7|10559.7|10586.7|10566.7|10573|10553|61
1588235100000|2020-04-30 08:25:00|10582.2|10562.2|10589.7|10569.7|10597|10577|10582.2|10562.2|48
1588235400000|2020-04-30 08:30:00|10592|10572|10570.3|10550.3|10594.5|10574.5|10570.2|10550.2|229
1588235700000|2020-04-30 08:35:00|10572.5|10552.5|10595.3|10575.3|10595.3|10575.3|10572.5|10552.5|41
1588236000000|2020-04-30 08:40:00|10595|10575|10608|10588|10617.5|10597.5|10595|10575|43
1588236300000|2020-04-30 08:45:00|10610.3|10590.3|10615.3|10595.3|10615.3|10595.3|10607.8|10587.8|38
1588236600000|2020-04-30 08:50:00|10613|10593|10597.8|10577.8|10615.5|10595.5|10595.3|10575.3|19
1588236900000|2020-04-30 08:55:00|10595.3|10575.3|10597.8|10577.8|10600.3|10580.3|10593|10573|20
1588237200000|2020-04-30 09:00:00|10598|10578|10600.3|10580.3|10605.5|10585.5|10598|10578|31
1588237500000|2020-04-30 09:05:00|10598.1|10578.1|10598.1|10578.1|10598.1|10578.1|10598.1|10578.1|13
1588237800000|2020-04-30 09:10:00|10600.3|10580.3|10608.1|10588.1|10610.3|10590.3|10598.1|10578.1|114
1588238100000|2020-04-30 09:15:00|10607.8|10587.8|10607.6|10587.6|10607.8|10587.8|10605.3|10585.3|5
1588238400000|2020-04-30 09:20:00|10607.8|10587.8|10588.1|10568.1|10607.8|10587.8|10585.8|10565.8|21
1588238700000|2020-04-30 09:25:00|10585.8|10565.8|10575.6|10555.6|10585.8|10565.8|10575.6|10555.6|13
1588239000000|2020-04-30 09:30:00|10570.6|10550.6|10558.6|10538.6|10570.6|10550.6|10556.1|10536.1|76
1588239300000|2020-04-30 09:35:00|10560.8|10540.8|10565.8|10545.8|10565.8|10545.8|10556.1|10536.1|27
1588239600000|2020-04-30 09:40:00|10566.1|10546.1|10575.4|10555.4|10575.4|10555.4|10566.1|10546.1|32
1588239900000|2020-04-30 09:45:00|10577.6|10557.6|10578.1|10558.1|10578.1|10558.1|10575.4|10555.4|5
1588240200000|2020-04-30 09:50:00|10575.6|10555.6|10593.1|10573.1|10593.1|10573.1|10575.6|10555.6|35
1588240500000|2020-04-30 09:55:00|10590.4|10570.4|10585.4|10565.4|10590.4|10570.4|10580.9|10560.9|10
1588240800000|2020-04-30 10:00:00|10582.9|10562.9|10587.6|10567.6|10590.1|10570.1|10580.4|10560.4|8
1588241100000|2020-04-30 10:05:00|10584.9|10564.9|10580.4|10560.4|10584.9|10564.9|10577.6|10557.6|37
1588241400000|2020-04-30 10:10:00|10577.6|10557.6|10582.6|10562.6|10582.6|10562.6|10577.6|10557.6|4
1588241700000|2020-04-30 10:15:00|10580.4|10560.4|10582.9|10562.9|10582.9|10562.9|10580.4|10560.4|6
1588242000000|2020-04-30 10:20:00|10582.6|10562.6|10592.4|10572.4|10592.4|10572.4|10582.6|10562.6|24
1588242300000|2020-04-30 10:25:00|10590.2|10570.2|10597.9|10577.9|10598.2|10578.2|10590.2|10570.2|20
1588242600000|2020-04-30 10:30:00|10598.2|10578.2|10580.4|10560.4|10598.2|10578.2|10580.4|10560.4|27
1588242900000|2020-04-30 10:35:00|10575.9|10555.9|10575.4|10555.4|10575.9|10555.9|10575.4|10555.4|13
1588243200000|2020-04-30 10:40:00|10573.2|10553.2|10573.2|10553.2|10573.2|10553.2|10570.9|10550.9|5
1588243500000|2020-04-30 10:45:00|10575.9|10555.9|10575.7|10555.7|10575.9|10555.9|10573.2|10553.2|2
1588243800000|2020-04-30 10:50:00|10577.9|10557.9|10580.4|10560.4|10580.4|10560.4|10575.4|10555.4|6
1588244100000|2020-04-30 10:55:00|10580.2|10560.2|10598.2|10578.2|10598.2|10578.2|10580.2|10560.2|35
1588244400000|2020-04-30 11:00:00|10596|10576|10590.2|10570.2|10596|10576|10590.2|10570.2|24
1588244700000|2020-04-30 11:05:00|10588|10568|10580.5|10560.5|10588|10568|10580.5|10560.5|10
1588245000000|2020-04-30 11:10:00|||||||||11
1588245300000|2020-04-30 11:15:00|10583|10563|10583.5|10563.5|10583.5|10563.5|10583|10563|5
1588245600000|2020-04-30 11:20:00|10588|10568|10595|10575|10595|10575|10588|10568|18
1588245900000|2020-04-30 11:25:00|10595.2|10575.2|10595.5|10575.5|10595.5|10575.5|10595.2|10575.2|9
1588246200000|2020-04-30 11:30:00|10595.8|10575.8|10602.7|10582.7|10605.5|10585.5|10595.8|10575.8|12
1588246500000|2020-04-30 11:35:00|10600.5|10580.5|10593.3|10573.3|10600.5|10580.5|10590.5|10570.5|31
1588246800000|2020-04-30 11:40:00|10595.5|10575.5|10600.5|10580.5|10600.5|10580.5|10595.5|10575.5|50
1588247100000|2020-04-30 11:45:00|10598.3|10578.3|10635.3|10615.3|10640.5|10620.5|10595.5|10575.5|115
1588247400000|2020-04-30 11:50:00|10633|10613|10627.8|10607.8|10633|10613|10620.5|10600.5|43
1588247700000|2020-04-30 11:55:00|10625.3|10605.3|10620.5|10600.5|10625.3|10605.3|10615.5|10595.5|195
1588248000000|2020-04-30 12:00:00|10615.5|10595.5|10555.5|10535.5|10615.5|10595.5|10555.5|10535.5|188
1588248300000|2020-04-30 12:05:00|10555.3|10535.3|10540.6|10520.6|10560.5|10540.5|10538.3|10518.3|98
1588248600000|2020-04-30 12:10:00|10538.3|10518.3|10545.8|10525.8|10545.8|10525.8|10535.8|10515.8|217
1588248900000|2020-04-30 12:15:00|10543.6|10523.6|10568.3|10548.3|10568.3|10548.3|10541.1|10521.1|69
1588249200000|2020-04-30 12:20:00|10570.6|10550.6|10613.1|10593.1|10632.8|10612.8|10570.6|10550.6|247
1588249500000|2020-04-30 12:25:00|10617.8|10597.8|10602.1|10582.1|10627.8|10607.8|10590.3|10570.3|120
1588249800000|2020-04-30 12:30:00|10597.6|10577.6|10583.1|10563.1|10605.3|10585.3|10583.1|10563.1|78
1588250100000|2020-04-30 12:35:00|10580.8|10560.8|10551.1|10531.1|10583.1|10563.1|10550.6|10530.6|133
1588250400000|2020-04-30 12:40:00|10553.3|10533.3|10553.4|10533.4|10555.6|10535.6|10550.6|10530.6|55
1588250700000|2020-04-30 12:45:00|10555.6|10535.6|10541.1|10521.1|10555.6|10535.6|10540.9|10520.9|119
1588251000000|2020-04-30 12:50:00|10538.9|10518.9|10518.9|10498.9|10540.9|10520.9|10516.4|10496.4|248
1588251300000|2020-04-30 12:55:00|10521.1|10501.1|10511.6|10491.6|10521.1|10501.1|10491.6|10471.6|936
1588251600000|2020-04-30 13:00:00|10509.4|10489.4|10484.7|10464.7|10509.4|10489.4|10484.7|10464.7|1118
1588251900000|2020-04-30 13:05:00|10487.2|10467.2|10447.2|10427.2|10487.4|10467.4|10447.2|10427.2|655
1588252200000|2020-04-30 13:10:00|10449.4|10429.4|10497.2|10477.2|10497.2|10477.2|10447.2|10427.2|139
1588252500000|2020-04-30 13:15:00|10492.2|10472.2|10534.4|10514.4|10536.7|10516.7|10478.9|10458.9|288
1588252800000|2020-04-30 13:20:00|10536.7|10516.7|10489.4|10469.4|10544.4|10524.4|10489.4|10469.4|118
1588253100000|2020-04-30 13:25:00|10491.7|10471.7|10482.2|10462.2|10498.9|10478.9|10482.2|10462.2|61
1588253400000|2020-04-30 13:30:00|10481.7|10461.7|10474.7|10454.7|10481.7|10461.7|10457.5|10437.5|143
1588253700000|2020-04-30 13:35:00|10474.5|10454.5|10486.7|10466.7|10494.2|10474.2|10469.7|10449.7|106
1588254000000|2020-04-30 13:40:00|10481.7|10461.7|10464.5|10444.5|10481.7|10461.7|10464.5|10444.5|201
1588254300000|2020-04-30 13:45:00|10462.2|10442.2|10456.7|10436.7|10462.2|10442.2|10456.7|10436.7|135
1588254600000|2020-04-30 13:50:00|10457.2|10437.2|10466.7|10446.7|10479|10459|10457.2|10437.2|174
1588254900000|2020-04-30 13:55:00|10466.5|10446.5|10459.2|10439.2|10466.7|10446.7|10459.2|10439.2|85
1588255200000|2020-04-30 14:00:00|10459|10439|10431.5|10411.5|10459|10439|10412|10392|384
1588255500000|2020-04-30 14:05:00|10429.2|10409.2|10446.2|10426.2|10446.2|10426.2|10421.7|10401.7|161
1588255800000|2020-04-30 14:10:00|10451|10431|10446.2|10426.2|10468.7|10448.7|10439|10419|108
1588256100000|2020-04-30 14:15:00|10449|10429|10451.2|10431.2|10458.2|10438.2|10448.7|10428.7|57
1588256400000|2020-04-30 14:20:00|10448.8|10428.8|10451.3|10431.3|10453.8|10433.8|10446.3|10426.3|62
1588256700000|2020-04-30 14:25:00|10448.8|10428.8|10446.5|10426.5|10451.3|10431.3|10441.5|10421.5|56
1588257000000|2020-04-30 14:30:00|10451.3|10431.3|10471.3|10451.3|10471.3|10451.3|10451.3|10431.3|146
1588257300000|2020-04-30 14:35:00|10475.8|10455.8|10506.3|10486.3|10516.3|10496.3|10475.8|10455.8|187
1588257600000|2020-04-30 14:40:00|10504|10484|10501|10481|10504|10484|10491.3|10471.3|64
1588257900000|2020-04-30 14:45:00|10503.5|10483.5|10526.3|10506.3|10528.5|10508.5|10501.3|10481.3|118
1588258200000|2020-04-30 14:50:00|10528.5|10508.5|10526.3|10506.3|10530.8|10510.8|10511.8|10491.8|97
1588258500000|2020-04-30 14:55:00|10524.1|10504.1|10521.3|10501.3|10528.3|10508.3|10509.3|10489.3|58
1588258800000|2020-04-30 15:00:00|10518.8|10498.8|10505.8|10485.8|10518.8|10498.8|10501.3|10481.3|74
1588259100000|2020-04-30 15:05:00|10510.3|10490.3|10558.6|10538.6|10558.6|10538.6|10510.3|10490.3|156
1588259400000|2020-04-30 15:10:00|10566.3|10546.3|10563.6|10543.6|10576.1|10556.1|10536.3|10516.3|239
1588259700000|2020-04-30 15:15:00|10566.1|10546.1|10644.1|10624.1|10671.1|10651.1|10561.3|10541.3|468
1588260000000|2020-04-30 15:20:00|10646.1|10626.1|10615.6|10595.6|10670.6|10638.6|10596.3|10576.3|185
1588260300000|2020-04-30 15:25:00|10616.3|10596.3|10641.1|10621.1|10650.8|10630.8|10606.3|10586.3|160
1588260600000|2020-04-30 15:30:00|10638.3|10618.3|10686.4|10666.4|10717.8|10697.8|10638.1|10618.1|265
1588260900000|2020-04-30 15:35:00|10688.6|10668.6|10672.8|10652.8|10695.6|10675.6|10648.6|10628.6|127
1588261200000|2020-04-30 15:40:00|10672.6|10652.6|10733.1|10713.1|10763.1|10743.1|10672.6|10652.6|329
1588261500000|2020-04-30 15:45:00|10733.3|10713.3|10688.1|10668.1|10738.1|10718.1|10683.6|10663.6|219
1588261800000|2020-04-30 15:50:00|10690.3|10670.3|10730.9|10710.9|10748.4|10728.4|10690.3|10670.3|247
1588262100000|2020-04-30 15:55:00|10728.6|10708.6|10665.9|10645.9|10733.4|10713.4|10663.4|10643.4|173
1588262400000|2020-04-30 16:00:00|10668.1|10648.1|10693.4|10673.4|10695.6|10675.6|10665.9|10645.9|134
1588262700000|2020-04-30 16:05:00|10695.9|10675.9|10648.4|10628.4|10695.9|10675.9|10648.4|10628.4|137
1588263000000|2020-04-30 16:10:00|10648.6|10628.6|10673.4|10653.4|10680.4|10660.4|10645.9|10625.9|108
1588263300000|2020-04-30 16:15:00|10675.6|10655.6|10708.7|10688.7|10723.4|10703.4|10673.7|10653.7|113
1588263600000|2020-04-30 16:20:00|10706.4|10686.4|10645.1|10625.1|10708.7|10688.7|10640.9|10620.9|1813
1588263900000|2020-04-30 16:25:00|10645.4|10625.4|10630.4|10610.4|10645.4|10625.4|10625.6|10605.6|292
1588264200000|2020-04-30 16:30:00|10632.9|10612.9|10642.6|10622.6|10644.9|10624.9|10630.4|10610.4|43
1588264500000|2020-04-30 16:35:00|10640.4|10620.4|10617.6|10597.6|10640.4|10620.4|10615.4|10595.4|122
1588264800000|2020-04-30 16:40:00|10617.9|10597.9|10612.9|10592.9|10622.6|10602.6|10610.4|10590.4|78
1588265100000|2020-04-30 16:45:00|10615.4|10595.4|10620.4|10600.4|10625.4|10605.4|10615.4|10595.4|54
1588265400000|2020-04-30 16:50:00|10620.7|10600.7|10620.2|10600.2|10625.4|10605.4|10620.1|10600.1|91
1588265700000|2020-04-30 16:55:00|10615.4|10595.4|10612.4|10592.4|10622.7|10602.7|10610.4|10590.4|62
1588266000000|2020-04-30 17:00:00|10612.7|10592.7|10638.2|10618.2|10638.2|10618.2|10612.7|10592.7|66
1588266300000|2020-04-30 17:05:00|10640.4|10620.4|10622.7|10602.7|10642.7|10622.7|10613.2|10590.7|72
1588266600000|2020-04-30 17:10:00|10620.4|10600.4|10603.2|10583.2|10622.9|10602.9|10603.2|10583.2|94
1588266900000|2020-04-30 17:15:00|10601|10581|10620.5|10600.5|10624.9|10604.9|10601|10581|83
1588267200000|2020-04-30 17:20:00|10622.7|10602.7|10606|10586|10625.2|10605.2|10606|10586|82
1588267500000|2020-04-30 17:25:00|10605.7|10585.7|10647.7|10627.7|10647.7|10627.7|10601|10581|472
1588320900000|2020-05-01 08:15:00|10591.4|10571.4|10556.6|10536.6|10591.4|10571.4|10539.4|10519.4|124
1588321200000|2020-05-01 08:20:00|10554.1|10534.1|10544.2|10524.2|10554.4|10534.4|10541.7|10521.7|25
1588321500000|2020-05-01 08:25:00|10546.4|10526.4|10586.7|10566.7|10591.7|10571.7|10544.4|10524.4|34
1588321800000|2020-05-01 08:30:00|10584.5|10564.5|10584.5|10564.5|10584.5|10564.5|10579.5|10559.5|7
1588322100000|2020-05-01 08:35:00|10589.2|10569.2|10584.5|10564.5|10591.7|10571.7|10584.5|10564.5|13
1588322400000|2020-05-01 08:40:00|10587|10567|10592|10572|10594.5|10574.5|10587|10567|9
1588322700000|2020-05-01 08:45:00|10594.2|10574.2|10576.7|10556.7|10596.7|10574.5|10576.7|10556.4|19
1588323000000|2020-05-01 08:50:00|10578.9|10558.9|10581.4|10561.4|10581.4|10561.4|10578.9|10558.9|5
1588323300000|2020-05-01 08:55:00|10579.2|10559.2|10581.4|10561.4|10581.4|10561.4|10579.2|10559.2|2
1588323600000|2020-05-01 09:00:00|10579.2|10559.2|10571.4|10551.4|10581.4|10561.4|10571.4|10551.4|11
1588323900000|2020-05-01 09:05:00|10564.8|10544.8|10564.2|10544.2|10564.8|10544.8|10559.5|10539.5|10
1588324200000|2020-05-01 09:10:00|10566.7|10546.7|10568.9|10548.9|10568.9|10548.9|10564.2|10544.2|53
1588324500000|2020-05-01 09:15:00|10568.6|10548.6|10559.2|10539.2|10568.6|10548.6|10558.9|10538.9|15
1588324800000|2020-05-01 09:20:00|10561.4|10541.4|10558.9|10538.9|10563.6|10543.6|10558.9|10538.9|7
1588325100000|2020-05-01 09:25:00|10556.4|10536.4|10553.9|10533.9|10556.4|10536.4|10553.9|10533.9|6
1588325400000|2020-05-01 09:30:00|10554|10534|10553.7|10533.7|10554|10534|10553.7|10533.7|2
1588325700000|2020-05-01 09:35:00|10554|10534|10556.2|10536.2|10558.7|10538.7|10554|10534|2
1588326000000|2020-05-01 09:40:00|10556.5|10536.5|10554|10534|10559|10539|10554|10534|6
1588326300000|2020-05-01 09:45:00|10551.8|10531.8|10554|10534|10554|10534|10551.8|10531.8|5
1588326600000|2020-05-01 09:50:00|10551.8|10531.8|10554|10534|10554|10534|10551.8|10531.8|3
1588326900000|2020-05-01 09:55:00|10556.2|10536.2|10559|10539|10559|10539|10556.2|10536.2|5
1588327200000|2020-05-01 10:00:00|10556.2|10536.2|10556.2|10536.2|10556.2|10536.2|10553.4|10533.4|4
1588327500000|2020-05-01 10:05:00|10553.4|10533.4|10558.4|10538.4|10560.6|10540.6|10553.4|10533.4|5
1588327800000|2020-05-01 10:10:00|10556.2|10536.2|10559|10539|10559|10539|10556.2|10536.2|4
1588328100000|2020-05-01 10:15:00|10556.2|10536.2|10556.2|10536.2|10556.2|10536.2|10556.2|10536.2|17
1588328400000|2020-05-01 10:20:00|10559|10539|10559|10539|10559|10539|10554|10534|1
1588328700000|2020-05-01 10:25:00|10561.5|10541.5|10566.2|10546.2|10566.2|10546.2|10561.5|10541.5|8
1588329000000|2020-05-01 10:30:00|10568.7|10548.7|10598.7|10578.7|10598.7|10578.7|10568.7|10548.7|15
1588329300000|2020-05-01 10:35:00|10601|10581|10596.5|10576.5|10601.2|10581.2|10593.7|10573.7|33
1588329600000|2020-05-01 10:40:00|10599|10579|10601.3|10581.3|10601.3|10581.3|10599|10579|7
1588329900000|2020-05-01 10:45:00|10601.5|10581.5|10606|10586|10606.3|10586.3|10601.5|10581.5|5
1588330200000|2020-05-01 10:50:00|10606.6|10586.6|10604.1|10584.1|10609.1|10589.1|10604.1|10584.1|4
1588330500000|2020-05-01 10:55:00|10603.8|10583.8|10603.8|10583.8|10603.8|10583.8|10603.8|10583.8|6
1588330800000|2020-05-01 11:00:00|10606|10586|10611.6|10591.6|10618.8|10598.8|10603.8|10583.8|29
1588331100000|2020-05-01 11:05:00|10611.3|10591.3|10590.7|10570.7|10611.3|10591.3|10581.6|10561.6|16
1588331400000|2020-05-01 11:10:00|10591|10571|10588.5|10568.5|10591.3|10571.3|10586.6|10566.6|8
1588331700000|2020-05-01 11:15:00|10584.1|10564.1|10588.5|10568.5|10591|10571|10584.1|10564.1|7
1588332000000|2020-05-01 11:20:00|10586.3|10566.3|10593.8|10573.8|10593.8|10573.8|10586.3|10566.3|9
1588332300000|2020-05-01 11:25:00|10596|10576|10608.5|10588.5|10608.5|10588.5|10593.5|10573.5|8
1588332600000|2020-05-01 11:30:00|10608.8|10588.8|10614.1|10594.1|10616.3|10596.3|10608.5|10588.5|18
1588332900000|2020-05-01 11:35:00|10616.3|10596.3|10616.3|10596.3|10639.1|10619.1|10614.1|10594.1|44
1588333200000|2020-05-01 11:40:00|10618.5|10598.5|10626.6|10606.6|10633.5|10613.5|10616.3|10596.3|75
1588333500000|2020-05-01 11:45:00|10626.3|10606.3|10651.3|10631.3|10653.5|10633.5|10626.3|10606.3|72
1588333800000|2020-05-01 11:50:00|10653.5|10633.5|10691.3|10671.3|10691.3|10671.3|10653.5|10633.5|106
1588334100000|2020-05-01 11:55:00|10689.1|10669.1|10631.6|10611.6|10689.1|10669.1|10631.6|10611.6|98
1588334400000|2020-05-01 12:00:00|10629.1|10609.1|10633.6|10613.6|10674.1|10654.1|10606.9|10586.9|247
1588334700000|2020-05-01 12:05:00|10629.2|10609.2|10619.2|10599.2|10633.9|10613.9|10609.2|10589.2|81
1588335000000|2020-05-01 12:10:00|10621.4|10601.4|10621.1|10601.1|10626.4|10606.4|10614.2|10594.2|83
1588335300000|2020-05-01 12:15:00|10621.4|10601.4|10603.9|10583.9|10628.6|10608.6|10601.4|10581.4|60
1588335600000|2020-05-01 12:20:00|10606.1|10586.1|10616.4|10596.4|10624.2|10604.2|10604.2|10584.2|89
1588335900000|2020-05-01 12:25:00|10623|10603|10608.9|10588.9|10625.5|10605.5|10608.9|10588.9|54
1588336200000|2020-05-01 12:30:00|10604.2|10584.2|10579.2|10559.2|10604.2|10584.2|10574.2|10554.2|123
1588336500000|2020-05-01 12:35:00|10581.7|10561.7|10588.6|10568.6|10598.6|10578.6|10576.7|10556.7|56
1588336800000|2020-05-01 12:40:00|10588.9|10568.9|10596.4|10576.4|10608.6|10588.6|10586.4|10566.4|61
1588337100000|2020-05-01 12:45:00|10598.9|10578.9|10599.5|10579.5|10608.9|10588.9|10596.7|10576.7|60
1588337400000|2020-05-01 12:50:00|10599.2|10579.2|10596.4|10576.4|10606.4|10586.4|10596.4|10576.4|58
1588337700000|2020-05-01 12:55:00|10598.9|10578.9|10597|10577|10603.9|10583.9|10597|10577|44
1588338000000|2020-05-01 13:00:00|10597.3|10577.3|10556.4|10536.4|10597.3|10577.3|10556.4|10536.4|142
1588338300000|2020-05-01 13:05:00|10554.2|10534.2|10541.4|10521.4|10554.2|10534.2|10538.9|10518.9|59
1588338600000|2020-05-01 13:10:00|10541.1|10521.1|10548.9|10528.9|10549.2|10529.2|10536.7|10516.7|86
1588338900000|2020-05-01 13:15:00|10549.2|10529.2|10549.2|10529.2|10571.7|10551.7|10549.2|10529.2|96
1588339200000|2020-05-01 13:20:00|10549|10529|10499.6|10479.6|10551.5|10531.5|10489.8|10469.8|211
1588339500000|2020-05-01 13:25:00|10499.3|10479.3|10499.3|10479.3|10499.9|10479.9|10480.2|10460.2|180
1588339800000|2020-05-01 13:30:00|10502.1|10482.1|10502.1|10482.1|10507.1|10487.1|10499.9|10479.9|63
1588340100000|2020-05-01 13:35:00|10504.6|10484.6|10497.4|10477.4|10507.1|10487.1|10489.6|10469.6|51
1588340400000|2020-05-01 13:40:00|10499.9|10479.9|10494.9|10474.9|10509.9|10489.9|10492.1|10472.1|99
1588340700000|2020-05-01 13:45:00|10494.6|10474.6|10511.5|10491.5|10513.7|10493.7|10487.4|10467.4|82
1588341000000|2020-05-01 13:50:00|10514.3|10494.3|10519.9|10499.9|10532.1|10512.1|10514.3|10494.3|72
1588341300000|2020-05-01 13:55:00|10517.1|10497.1|10512.1|10492.1|10526.8|10506.8|10507.1|10487.1|78
1588341600000|2020-05-01 14:00:00|10514.3|10494.3|10527.1|10507.1|10529.3|10509.3|10514.3|10494.3|63
1588341900000|2020-05-01 14:05:00|10529.3|10509.3|10532.1|10512.1|10534.9|10514.9|10529.3|10509.3|65
1588342200000|2020-05-01 14:10:00|10536.5|10516.5|10532.1|10512.1|10539.3|10519.3|10532.1|10512.1|60
1588342500000|2020-05-01 14:15:00|10529.9|10509.9|10529.3|10509.3|10536.8|10516.8|10524.6|10504.6|39
1588342800000|2020-05-01 14:20:00|10529.6|10509.6|10519.9|10499.9|10532.1|10512.1|10519.6|10499.6|30
1588343100000|2020-05-01 14:25:00|10517.4|10497.4|10522.4|10502.4|10524.6|10504.6|10507.1|10487.1|67
1588343400000|2020-05-01 14:30:00|10522.1|10502.1|10517.1|10497.1|10522.1|10502.1|10512.1|10492.1|49
1588343700000|2020-05-01 14:35:00|10521.5|10501.5|10522.2|10502.2|10524.4|10504.4|10517.1|10497.1|51
1588344000000|2020-05-01 14:40:00|10521.9|10501.9|10537.2|10517.2|10537.2|10517.2|10517.2|10497.2|102
1588344300000|2020-05-01 14:45:00|10532.2|10512.2|10576|10556|10598.8|10578.8|10532.2|10512.2|444
1588344600000|2020-05-01 14:50:00|10576.3|10556.3|10573.8|10553.8|10608.2|10588.2|10566.6|10546.6|71
1588344900000|2020-05-01 14:55:00|10576|10556|10574.4|10554.4|10596|10576|10568.8|10548.8|75
1588345200000|2020-05-01 15:00:00|10578.8|10558.8|10574.1|10554.1|10596.3|10576.3|10569.4|10549.4|93
1588345500000|2020-05-01 15:05:00|10571.9|10551.9|10578.8|10558.8|10580.7|10560.7|10555|10531.3|86
1588345800000|2020-05-01 15:10:00|10581.3|10561.3|10693.8|10673.8|10723.2|10703.2|10581.3|10561.3|376
1588346100000|2020-05-01 15:15:00|10691.3|10671.3|10713.2|10693.2|10715.7|10695.7|10668.5|10648.5|171
1588346400000|2020-05-01 15:20:00|10713.8|10693.8|10740.7|10720.7|10746|10726|10713.8|10693.8|131
1588346700000|2020-05-01 15:25:00|10742.9|10722.9|10688.8|10668.8|10743.2|10723.2|10661|10641|220
1588347000000|2020-05-01 15:30:00|10686.6|10666.6|10710.4|10690.4|10710.4|10690.4|10666.6|10646.6|157
1588347300000|2020-05-01 15:35:00|10716|10696|10723.5|10703.5|10731|10711|10716|10696|74
1588347600000|2020-05-01 15:40:00|10725.7|10705.7|10698.2|10678.2|10728.2|10708.2|10695.7|10675.7|74
1588347900000|2020-05-01 15:45:00|10696|10676|10706|10686|10715.7|10695.7|10696|10676|66
1588348200000|2020-05-01 15:50:00|10708.2|10688.2|10713.2|10693.2|10715.7|10695.7|10706|10686|52
1588348500000|2020-05-01 15:55:00|10715.4|10695.4|10677.7|10657.7|10718.6|10698.6|10663.6|10643.6|154
1588348800000|2020-05-01 16:00:00|10678.3|10658.3|10681.1|10661.1|10688.9|10668.9|10671.7|10651.7|136
1588349100000|2020-05-01 16:05:00|10678.9|10658.9|10688.9|10668.9|10688.9|10668.9|10673.6|10653.6|49
1588349400000|2020-05-01 16:10:00|10691.1|10671.1|10703.6|10683.6|10703.6|10683.6|10688.9|10668.9|39
1588349700000|2020-05-01 16:15:00|10706.1|10686.1|10703.3|10683.3|10741.1|10721.1|10701.1|10681.1|117
1588350000000|2020-05-01 16:20:00|10703.6|10683.6|10641.1|10621.1|10703.6|10683.6|10614.2|10594.2|581
1588350300000|2020-05-01 16:25:00|10638.9|10618.9|10628.6|10608.6|10645.8|10625.8|10628.6|10608.6|117
1588350600000|2020-05-01 16:30:00|10626.4|10606.4|10658.3|10638.3|10658.3|10638.3|10626.1|10606.1|87
1588350900000|2020-05-01 16:35:00|10656.1|10636.1|10671.1|10651.1|10673.9|10653.9|10653.6|10633.6|54
1588351200000|2020-05-01 16:40:00|10673.6|10653.6|10658.9|10638.9|10681.1|10661.1|10658.9|10638.9|151
1588351500000|2020-05-01 16:45:00|10658.6|10638.6|10693.6|10673.6|10698.3|10678.3|10651.1|10631.1|104
1588351800000|2020-05-01 16:50:00|10696.1|10676.1|10686.1|10666.1|10696.1|10676.1|10686.1|10666.1|38
1588352100000|2020-05-01 16:55:00|10690.5|10670.5|10673.3|10653.3|10691.1|10671.1|10663.9|10643.9|50
1588352400000|2020-05-01 17:00:00|10673.6|10653.6|10683.3|10663.3|10683.9|10663.9|10673.6|10653.6|24
1588352700000|2020-05-01 17:05:00|10681.1|10661.1|10676.4|10656.4|10683.3|10663.3|10674.2|10654.2|56
1588353000000|2020-05-01 17:10:00|10674.2|10654.2|10683.6|10663.6|10687.7|10667.7|10651.4|10631.4|86
1588353300000|2020-05-01 17:15:00|10685.8|10665.8|10653|10633|10685.8|10665.8|10650.8|10630.8|74
1588353600000|2020-05-01 17:20:00|10653.7|10633.7|10641.5|10621.5|10661.2|10641.2|10641.5|10621.5|116
1588353900000|2020-05-01 17:25:00|10641.2|10621.2|10666.2|10646.2|10666.2|10646.2|10631.5|10611.5|167
1588580100000|2020-05-04 08:15:00|10576.2|10556.2|10577.9|10557.9|10595.8|10575.8|10545.8|10525.8|87
1588580400000|2020-05-04 08:20:00|10578.3|10558.3|10573.7|10553.7|10578.7|10558.7|10573.3|10553.3|23
1588580700000|2020-05-04 08:25:00|10575.8|10555.8|10587.9|10567.9|10587.9|10567.9|10575.8|10555.8|23
1588581000000|2020-05-04 08:30:00|10585.8|10565.8|10608.3|10588.3|10612.9|10592.9|10585.8|10565.8|41
1588581300000|2020-05-04 08:35:00|10607.9|10587.9|10613.3|10593.3|10615.8|10595.8|10605.8|10585.8|40
1588581600000|2020-05-04 08:40:00|10615.4|10595.4|10591.6|10571.6|10615.8|10595.8|10591.6|10571.6|33
1588581900000|2020-05-04 08:45:00|10589.1|10569.1|10578.7|10558.7|10589.1|10569.1|10578.7|10558.7|15
1588582200000|2020-05-04 08:50:00|10577.9|10557.9|10578.3|10558.3|10578.3|10558.3|10575.8|10555.8|6
1588582500000|2020-05-04 08:55:00|10573.7|10553.7|10573.3|10553.3|10578.3|10558.3|10571.2|10551.2|8
1588582800000|2020-05-04 09:00:00|10564.1|10544.1|10568.7|10548.7|10568.7|10548.7|10558.3|10538.3|7
1588583100000|2020-05-04 09:05:00|10570.8|10550.8|10566.2|10546.2|10570.8|10550.8|10565.8|10545.8|10
1588583400000|2020-05-04 09:10:00|10565.8|10545.8|10580.8|10560.8|10581.2|10561.2|10565.8|10545.8|8
1588583700000|2020-05-04 09:15:00|10578.3|10558.3|10583.7|10563.7|10583.7|10563.7|10574.2|10554.2|19
1588584000000|2020-05-04 09:20:00|10584.2|10564.2|10608.3|10588.3|10610.8|10590.8|10584.2|10564.2|19
1588584300000|2020-05-04 09:25:00|10610.4|10590.4|10585.4|10565.4|10610.8|10590.8|10585.4|10565.4|10
1588584600000|2020-05-04 09:30:00|10583.4|10563.4|10573.4|10553.4|10583.4|10563.4|10572.9|10552.9|40
1588584900000|2020-05-04 09:35:00|10570.9|10550.9|10575.9|10555.9|10579.2|10559.2|10570.9|10550.9|11
1588585200000|2020-05-04 09:40:00|10570.9|10550.9|10571.3|10551.3|10576.7|10556.7|10568.8|10548.8|19
1588585500000|2020-05-04 09:45:00|10570.5|10550.5|10573.8|10553.8|10573.8|10553.8|10566.3|10546.3|13
1588585800000|2020-05-04 09:50:00|10574.2|10554.2|10574.6|10554.6|10574.6|10554.6|10574.2|10554.2|6
1588586100000|2020-05-04 09:55:00|10574.2|10554.2|10574.2|10554.2|10576.7|10556.7|10574.2|10554.2|2
1588586400000|2020-05-04 10:00:00|10573.8|10553.8|10571.3|10551.3|10574.2|10554.2|10571.3|10551.3|19
1588586700000|2020-05-04 10:05:00|10571.7|10551.7|10548.8|10528.8|10571.7|10551.7|10541.7|10521.7|41
1588587000000|2020-05-04 10:10:00|10546.7|10526.7|10542.1|10522.1|10549.2|10529.2|10536.3|10516.3|57
1588587300000|2020-05-04 10:15:00|10546.7|10526.7|10554.2|10534.2|10558.8|10538.8|10546.7|10526.7|8
1588587600000|2020-05-04 10:20:00|10553.8|10533.8|10551.3|10531.3|10558.8|10538.8|10548.8|10528.8|19
1588587900000|2020-05-04 10:25:00|10553.4|10533.4|10551.3|10531.3|10554.2|10534.2|10551.3|10531.3|5
1588588200000|2020-05-04 10:30:00|10553.8|10533.8|10551.3|10531.3|10554.2|10534.2|10551.3|10531.3|10
1588588500000|2020-05-04 10:35:00|10553.8|10533.8|10544.3|10524.3|10553.8|10533.8|10544.3|10524.3|3
1588588800000|2020-05-04 10:40:00|10546.3|10526.3|10546.8|10526.8|10546.8|10526.8|10546.3|10526.3|2
1588589100000|2020-05-04 10:45:00|10548.9|10528.9|10568.9|10548.9|10568.9|10548.9|10548.9|10528.9|11
1588589400000|2020-05-04 10:50:00|10566.8|10546.8|10581|10561|10581|10561|10566.8|10546.8|64
1588589700000|2020-05-04 10:55:00|10586|10566|10620.6|10600.6|10631|10611|10586|10566|121
1588590000000|2020-05-04 11:00:00|10621|10601|10613.1|10593.1|10623.1|10603.1|10611|10591|24
1588590300000|2020-05-04 11:05:00|10612.6|10592.6|10588.9|10568.9|10613.1|10593.1|10588.5|10568.5|59
1588590600000|2020-05-04 11:10:00|10591|10571|10590.6|10570.6|10593.1|10573.1|10566.4|10546.4|44
1588590900000|2020-05-04 11:15:00|10593.1|10573.1|10593.1|10573.1|10593.1|10573.1|10593.1|10573.1|2
1588591200000|2020-05-04 11:20:00|||||||||2
1588591500000|2020-05-04 11:25:00|10593.5|10573.5|10606|10586|10606|10586|10593.5|10573.5|6
1588591800000|2020-05-04 11:30:00|10603.9|10583.9|10601|10581|10603.9|10583.9|10601|10581|2
1588592100000|2020-05-04 11:35:00|10598.9|10578.9|10598.9|10578.9|10598.9|10578.9|10598.9|10578.9|0
1588592400000|2020-05-04 11:40:00|10603.5|10583.5|10603.1|10583.1|10610.6|10590.6|10603.1|10583.1|14
1588592700000|2020-05-04 11:45:00|10598.9|10578.9|10611|10591|10613.5|10593.5|10598.1|10578.1|23
1588593000000|2020-05-04 11:50:00|10613.5|10593.5|10656|10636|10656|10636|10611|10591|87
1588593300000|2020-05-04 11:55:00|10661|10641|10651|10631|10661|10641|10646.4|10626.4|67
1588593600000|2020-05-04 12:00:00|10648.1|10628.1|10631.5|10611.5|10648.1|10628.1|10626.9|10606.9|67
1588593900000|2020-05-04 12:05:00|10636|10616|10606.5|10586.5|10651|10631|10606.5|10586.5|70
1588594200000|2020-05-04 12:10:00|10602.3|10582.3|10588.6|10568.6|10602.3|10582.3|10586.1|10566.1|73
1588594500000|2020-05-04 12:15:00|10590.6|10570.6|10589|10569|10600.6|10580.6|10586.1|10566.1|48
1588594800000|2020-05-04 12:20:00|10586.5|10566.5|10561.9|10541.9|10591.1|10571.1|10534|10514|169
1588595100000|2020-05-04 12:25:00|10562.3|10542.3|10551.9|10531.9|10576.9|10556.9|10541.9|10521.9|77
1588595400000|2020-05-04 12:30:00|10554|10534|10534.8|10514.8|10578.6|10558.6|10534.8|10514.8|177
1588595700000|2020-05-04 12:35:00|10532.7|10512.7|10576.9|10556.9|10594|10574|10531.9|10511.9|92
1588596000000|2020-05-04 12:40:00|10579.4|10559.4|10574.8|10554.8|10581.5|10561.5|10574.8|10554.8|38
1588596300000|2020-05-04 12:45:00|10571.9|10551.9|10547.7|10527.7|10576.9|10556.9|10545.7|10525.7|98
1588596600000|2020-05-04 12:50:00|10545.7|10525.7|10547.8|10527.8|10547.8|10527.8|10540.3|10520.3|38
1588596900000|2020-05-04 12:55:00|10544.8|10524.8|10540.7|10520.7|10547.8|10527.8|10539.8|10519.8|40
1588597200000|2020-05-04 13:00:00|10538.2|10518.2|10547.8|10527.8|10551.9|10531.9|10538.2|10518.2|56
1588597500000|2020-05-04 13:05:00|10545.7|10525.7|10544.9|10524.9|10547.8|10527.8|10535.7|10515.7|52
1588597800000|2020-05-04 13:10:00|10547.4|10527.4|10552.4|10532.4|10554.9|10534.9|10545.3|10525.3|32
1588598100000|2020-05-04 13:15:00|10554.9|10534.9|10552|10532|10559|10539|10552|10532|119
1588598400000|2020-05-04 13:20:00|10554|10534|10539.9|10519.9|10557|10537|10537|10517|54
1588598700000|2020-05-04 13:25:00|10539.1|10519.1|10539.1|10519.1|10542|10522|10537|10517|27
1588599000000|2020-05-04 13:30:00|10537|10517|10566.2|10546.2|10566.2|10546.2|10537|10517|102
1588599300000|2020-05-04 13:35:00|10565.7|10545.7|10592.4|10572.4|10614.5|10594.5|10565.7|10545.7|187
1588599600000|2020-05-04 13:40:00|10590.3|10570.3|10587.8|10567.8|10602.8|10582.8|10583.2|10563.2|209
1588599900000|2020-05-04 13:45:00|10592|10572|10586.2|10566.2|10600.3|10580.3|10583.2|10563.2|86
1588600200000|2020-05-04 13:50:00|10583.3|10563.3|10605.3|10585.3|10628.3|10608.3|10583.3|10563.3|247
1588600500000|2020-05-04 13:55:00|10603.3|10583.3|10610.8|10590.8|10623.7|10603.7|10600.8|10580.8|99
1588600800000|2020-05-04 14:00:00|10610.4|10590.4|10728.7|10708.7|10728.7|10708.7|10599.1|10579.1|225
1588601100000|2020-05-04 14:05:00|10729.1|10709.1|10733.3|10713.3|10738.7|10718.7|10705.8|10685.8|355
1588601400000|2020-05-04 14:10:00|10735.4|10715.4|10803.7|10783.7|10830.4|10810.4|10735.4|10715.4|395
1588601700000|2020-05-04 14:15:00|10805.8|10785.8|10818.7|10798.7|10828.3|10808.3|10803.7|10783.7|109
1588602000000|2020-05-04 14:20:00|10820.8|10800.8|10793.3|10773.3|10833.3|10813.3|10783.7|10763.7|138
1588602300000|2020-05-04 14:25:00|10795.8|10775.8|10815.4|10795.4|10828.3|10808.3|10795.8|10775.8|141
1588602600000|2020-05-04 14:30:00|10820.4|10800.4|10830.4|10810.4|10835|10815|10810.4|10790.4|163
1588602900000|2020-05-04 14:35:00|10828.3|10808.3|10830.4|10810.4|10833.3|10813.3|10827.9|10807.9|99
1588603200000|2020-05-04 14:40:00|10828.3|10808.3|10825.4|10805.4|10829.6|10809.6|10810.4|10790.4|152
1588603500000|2020-05-04 14:45:00|10830.4|10810.4|10831.2|10811.2|10855|10835|10830.4|10810.4|175
1588603800000|2020-05-04 14:50:00|10830.8|10810.8|10827.5|10807.5|10849.6|10829.6|10825.4|10805.4|115
1588604100000|2020-05-04 14:55:00|10830.4|10810.4|10818.3|10798.3|10837.9|10817.9|10816.3|10796.3|234
1588604400000|2020-05-04 15:00:00|10818.8|10798.8|10796.3|10776.3|10823.3|10803.3|10796.3|10776.3|90
1588604700000|2020-05-04 15:05:00|10794.2|10774.2|10808.4|10788.4|10808.4|10788.4|10793.8|10773.8|56
1588605000000|2020-05-04 15:10:00|10811.3|10791.3|10791.7|10771.7|10811.3|10791.3|10791.7|10771.7|53
1588605300000|2020-05-04 15:15:00|10793.8|10773.8|10793.8|10773.8|10796.7|10776.7|10784.2|10764.2|76
1588605600000|2020-05-04 15:20:00|10795.9|10775.9|10779.2|10759.2|10796.3|10776.3|10779.2|10759.2|79
1588605900000|2020-05-04 15:25:00|10778.8|10758.8|10753.8|10733.8|10786.3|10766.3|10749.6|10729.6|98
1588606200000|2020-05-04 15:30:00|10751.7|10731.7|10699.6|10679.6|10756.3|10736.3|10677.1|10657.1|368
1588606500000|2020-05-04 15:35:00|10701.7|10681.7|10694.2|10674.2|10711.7|10691.7|10689.6|10662.6|107
1588606800000|2020-05-04 15:40:00|10692.1|10672.1|10695.1|10675.1|10699.6|10679.6|10679.2|10659.2|111
1588607100000|2020-05-04 15:45:00|10694.6|10674.6|10752.2|10732.2|10754.2|10734.2|10692.1|10672.1|131
1588607400000|2020-05-04 15:50:00|10749.7|10729.7|10749.2|10729.2|10765.1|10745.1|10736.7|10716.7|113
1588607700000|2020-05-04 15:55:00|10747.2|10727.2|10759.7|10739.7|10759.7|10739.7|10747.2|10727.2|56
1588608000000|2020-05-04 16:00:00|10760.1|10740.1|10744.7|10724.7|10762.2|10742.2|10737.6|10717.6|85
1588608300000|2020-05-04 16:05:00|10745.1|10725.1|10757.6|10737.6|10769.3|10749.3|10745.1|10725.1|47
1588608600000|2020-05-04 16:10:00|10755.1|10735.1|10762.2|10742.2|10765.1|10745.1|10750.5|10730.5|54
1588608900000|2020-05-04 16:15:00|10764.3|10744.3|10750.9|10730.9|10771.8|10751.8|10750.9|10730.9|115
1588609200000|2020-05-04 16:20:00|10750.5|10730.5|10747.6|10727.6|10757.6|10737.6|10728.9|10708.9|256
1588609500000|2020-05-04 16:25:00|10743|10723|10738|10718|10743|10723|10721|10701|166
1588609800000|2020-05-04 16:30:00|10737.6|10717.6|10725.1|10705.1|10744.3|10724.3|10725.1|10705.1|68
1588610100000|2020-05-04 16:35:00|10723|10703|10710.6|10690.6|10723|10703|10710.6|10690.6|67
1588610400000|2020-05-04 16:40:00|10713.1|10693.1|10715.1|10695.1|10715.6|10695.6|10710.6|10690.6|7
1588610700000|2020-05-04 16:45:00|10715.6|10695.6|10709.7|10689.7|10715.6|10695.6|10703.1|10683.1|78
1588611000000|2020-05-04 16:50:00|10707.6|10687.6|10712.2|10692.2|10713.9|10693.9|10707.2|10687.2|17
1588611300000|2020-05-04 16:55:00|10710.2|10690.2|10710.6|10690.6|10715.2|10695.2|10710.2|10690.2|31
1588611600000|2020-05-04 17:00:00|10712.7|10692.7|10710.2|10690.2|10715.2|10695.2|10710.2|10690.2|31
1588611900000|2020-05-04 17:05:00|10708.1|10688.1|10708.1|10688.1|10708.1|10688.1|10708.1|10688.1|17
1588612200000|2020-05-04 17:10:00|10705.2|10685.2|10697.3|10677.3|10705.2|10685.2|10695.2|10675.2|48
1588612500000|2020-05-04 17:15:00|10697.7|10677.7|10704.8|10684.8|10704.8|10684.8|10697.3|10677.3|32
1588612800000|2020-05-04 17:20:00|10705.2|10685.2|10687.3|10667.3|10709.8|10689.8|10684.8|10664.8|106
1588613100000|2020-05-04 17:25:00|10684.8|10664.8|10701.9|10681.9|10701.9|10681.9|10684.8|10664.8|83
1588613400000|2020-05-04 17:30:00|10702.3|10682.3|10702.3|10682.3|10702.3|10682.3|10702.3|10682.3|0
1588666500000|2020-05-05 08:15:00|10705.9|10685.9|10736.4|10716.4|10761.8|10741.8|10705.9|10685.9|211
1588666800000|2020-05-05 08:20:00|10734.3|10714.3|10738.4|10718.4|10745.5|10725.5|10734.3|10714.3|53
1588667100000|2020-05-05 08:25:00|10740.5|10720.5|10738.4|10718.4|10743.4|10723.4|10738.4|10718.4|20
1588667400000|2020-05-05 08:30:00|10740.5|10720.5|10713.4|10693.4|10740.5|10720.5|10711.4|10691.4|37
1588667700000|2020-05-05 08:35:00|10715.5|10695.5|10718.4|10698.4|10720.9|10700.9|10715.5|10695.5|4
1588668000000|2020-05-05 08:40:00|10718|10698|10733.4|10713.4|10733.4|10713.4|10715.9|10695.9|18
1588668300000|2020-05-05 08:45:00|10733.5|10713.5|10731.4|10711.4|10733.5|10713.5|10731.4|10711.4|10
1588668600000|2020-05-05 08:50:00|10729.3|10709.3|10742.6|10722.6|10742.6|10722.6|10726.4|10706.4|15
1588668900000|2020-05-05 08:55:00|10743|10723|10736.4|10716.4|10743|10723|10736.4|10716.4|4
1588669200000|2020-05-05 09:00:00|10731.9|10711.9|10728.9|10708.9|10731.9|10711.9|10724.8|10704.8|19
1588669500000|2020-05-05 09:05:00|10728.5|10708.5|10731.4|10711.4|10731.4|10711.4|10726.4|10706.4|10
1588669800000|2020-05-05 09:10:00|10728.9|10708.9|10717.3|10697.3|10728.9|10708.9|10717.3|10697.3|38
1588670100000|2020-05-05 09:15:00|10716.9|10696.9|10724.4|10704.4|10726.9|10706.9|10714.4|10694.4|14
1588670400000|2020-05-05 09:20:00|10726.9|10706.9|10732.3|10712.3|10732.3|10712.3|10724.4|10704.4|7
1588670700000|2020-05-05 09:25:00|10733.9|10713.9|10739|10719|10739|10719|10733.9|10713.9|6
1588671000000|2020-05-05 09:30:00|10736.5|10716.5|10753.5|10733.5|10756|10736|10736.5|10716.5|40
1588671300000|2020-05-05 09:35:00|10756|10736|10771|10751|10771|10751|10756|10736|10
1588671600000|2020-05-05 09:40:00|10773.5|10753.5|10765.6|10745.6|10773.5|10753.5|10765.6|10745.6|25
1588671900000|2020-05-05 09:45:00|10761.5|10741.5|10765.6|10745.6|10765.6|10745.6|10761.5|10741.5|1
1588672200000|2020-05-05 09:50:00|10768.1|10748.1|10788.5|10768.5|10790.6|10770.6|10768.1|10748.1|27
1588672500000|2020-05-05 09:55:00|10790.6|10770.6|10783.5|10763.5|10791|10771|10783.5|10763.5|15
1588672800000|2020-05-05 10:00:00|10785.6|10765.6|10811|10791|10811|10791|10783.5|10763.5|24
1588673100000|2020-05-05 10:05:00|10813.1|10793.1|10805.6|10785.6|10815.6|10795.6|10801.1|10781.1|18
1588673400000|2020-05-05 10:10:00|10807.7|10787.7|10808.6|10788.6|10811.1|10791.1|10807.7|10787.7|11
1588673700000|2020-05-05 10:15:00|10803.6|10783.6|10790.2|10770.2|10803.6|10783.6|10790.2|10770.2|10
1588674000000|2020-05-05 10:20:00|10786.1|10766.1|10786.1|10766.1|10786.5|10766.5|10779.5|10759.5|20
1588674300000|2020-05-05 10:25:00|10786.5|10766.5|10786.5|10766.5|10786.5|10766.5|10786.5|10766.5|2
1588674600000|2020-05-05 10:30:00|10798.6|10758.6|10803.6|10783.6|10806.1|10786.1|10795.6|10758.6|12
1588674900000|2020-05-05 10:35:00|10801.1|10781.1|10771.1|10751.1|10801.1|10781.1|10770.6|10750.6|26
1588675200000|2020-05-05 10:40:00|10774|10754|10756.5|10736.5|10774|10754|10749.5|10729.5|149
1588675500000|2020-05-05 10:45:00|10758.6|10738.6|10766.1|10746.1|10766.1|10746.1|10756.5|10736.5|7
1588675800000|2020-05-05 10:50:00|10769.1|10749.1|10786.6|10766.6|10786.6|10766.6|10769.1|10749.1|23
1588676100000|2020-05-05 10:55:00|10784.5|10764.5|10817|10797|10817|10797|10784.5|10764.5|42
1588676400000|2020-05-05 11:00:00|10816.6|10796.6|10829.5|10809.5|10829.5|10809.5|10812.9|10792.9|39
1588676700000|2020-05-05 11:05:00|10832|10812|10882|10862|10886.6|10866.6|10832|10812|134
1588677000000|2020-05-05 11:10:00|10881.6|10861.6|10901.6|10881.6|10906.6|10886.6|10878.6|10858.6|202
1588677300000|2020-05-05 11:15:00|10898.6|10878.6|10882|10862|10898.6|10878.6|10882|10862|66
1588677600000|2020-05-05 11:20:00|10880|10860|10878.6|10858.6|10880|10860|10876.6|10856.6|63
1588677900000|2020-05-05 11:25:00|10878.7|10858.7|10881.6|10861.6|10885.7|10865.7|10873.7|10853.7|30
1588678200000|2020-05-05 11:30:00|10881.2|10861.2|10878.7|10858.7|10881.2|10861.2|10877.8|10857.8|64
1588678500000|2020-05-05 11:35:00|10880.7|10860.7|10902.1|10882.1|10902.1|10882.1|10878.7|10858.7|47
1588678800000|2020-05-05 11:40:00|10904.1|10884.1|10909.6|10889.6|10914.6|10894.6|10902.1|10882.1|60
1588679100000|2020-05-05 11:45:00|10910|10890|10957.1|10937.1|10959.1|10939.1|10910|10890|100
1588679400000|2020-05-05 11:50:00|10956.6|10936.6|10963.7|10943.7|10969.6|10949.6|10952.1|10932.1|69
1588679700000|2020-05-05 11:55:00|10964.6|10944.6|10927.5|10907.5|10967.1|10947.1|10926.6|10906.6|180
1588680000000|2020-05-05 12:00:00|10927.1|10907.1|10975.1|10955.1|10975.1|10955.1|10921.7|10901.7|116
1588680300000|2020-05-05 12:05:00|10977.1|10957.1|11012.1|10992.1|11022.1|11002.1|10977.1|10957.1|255
1588680600000|2020-05-05 12:10:00|11010.1|10990.1|11024.6|11004.6|11024.6|11004.6|11010.1|10990.1|76
1588680900000|2020-05-05 12:15:00|11027.1|11007.1|10994.6|10974.6|11057.1|11037.1|10994.6|10974.6|273
1588681200000|2020-05-05 12:20:00|10992.6|10972.6|11007.1|10987.1|11007.1|10987.1|10966|10939.6|148
1588681500000|2020-05-05 12:25:00|11007.6|10987.6|10953|10933|11007.6|10987.6|10947.1|10927.1|225
1588681800000|2020-05-05 12:30:00|10973|10953|11042.6|11022.6|11042.6|11022.6|10973|10953|307
1588682100000|2020-05-05 12:35:00|11043|11023|11060.6|11040.6|11060.6|11040.6|11043|11023|175
1588682400000|2020-05-05 12:40:00|11063.5|11043.5|11065.1|11045.1|11073.1|11053.1|11058.1|11038.1|242
1588682700000|2020-05-05 12:45:00|11065.6|11045.6|11018.1|10998.1|11065.6|11045.6|11018.1|10998.1|174
1588683000000|2020-05-05 12:50:00|11022.6|11002.6|11023.5|11003.5|11033.1|11013.1|11022.6|11002.6|71
1588683300000|2020-05-05 12:55:00|11025.6|11005.6|11014.7|10994.7|11027.6|11007.6|11012.6|10992.6|108
1588683600000|2020-05-05 13:00:00|11015.1|10995.1|11018.5|10998.5|11028.1|11008.1|11008.1|10988.1|116
1588683900000|2020-05-05 13:05:00|11023.1|11003.1|11063.1|11043.1|11067.6|11047.6|11023.1|11003.1|92
1588684200000|2020-05-05 13:10:00|11065.1|11045.1|11043.1|11023.1|11075.6|11055.6|11038.6|11018.6|121
1588684500000|2020-05-05 13:15:00|11039|11019|11025.6|11005.6|11039|11019|11023.1|10997.4|69
1588684800000|2020-05-05 13:20:00|11025.2|11005.2|11008.6|10988.6|11028.1|11008.1|10994.5|10974.5|107
1588685100000|2020-05-05 13:25:00|11011.1|10991.1|11008.6|10988.6|11025.2|11005.2|11008.6|10988.6|85
1588685400000|2020-05-05 13:30:00|11010.6|10990.6|11017.7|10997.7|11027.2|11007.2|11006.1|10986.1|101
1588685700000|2020-05-05 13:35:00|11015.6|10995.6|11007.2|10987.2|11020.2|11000.2|11002.7|10982.7|52
1588686000000|2020-05-05 13:40:00|11006.8|10986.8|10963.1|10943.1|11007.7|10987.7|10963.1|10943.1|152
1588686300000|2020-05-05 13:45:00|10967.2|10947.2|11007.7|10987.7|11007.7|10987.7|10963.1|10943.1|113
1588686600000|2020-05-05 13:50:00|11010.2|10990.2|11082.2|11062.2|11097.2|11077.2|11010.2|10990.2|345
1588686900000|2020-05-05 13:55:00|11080.2|11060.2|11040.2|11020.2|11086.8|11066.8|11040.2|11020.2|95
1588687200000|2020-05-05 14:00:00|11038.2|11018.2|11071.8|11051.8|11074.3|11054.3|11037.7|11017.7|84
1588687500000|2020-05-05 14:05:00|11067.7|11047.7|11029.8|11009.8|11069.8|11049.8|11027.3|11007.3|113
1588687800000|2020-05-05 14:10:00|11030.2|11010.2|11024.8|11004.8|11034.8|11014.8|11017.7|10997.7|58
1588688100000|2020-05-05 14:15:00|11019.8|10999.8|11051.8|11031.8|11069.8|11049.8|10994.8|10974.8|125
1588688400000|2020-05-05 14:20:00|11052.7|11032.7|11032.3|11012.3|11059.3|11039.3|11024.8|11004.8|59
1588688700000|2020-05-05 14:25:00|11031.8|11011.8|10969.8|10949.8|11031.8|11011.8|10967.8|10947.8|106
1588689000000|2020-05-05 14:30:00|10967.8|10947.8|10974.8|10954.8|10979.8|10959.8|10952.8|10932.8|166
1588689300000|2020-05-05 14:35:00|10971.8|10951.8|10966.9|10946.9|10978.9|10958.9|10961.9|10941.9|97
1588689600000|2020-05-05 14:40:00|10964.8|10944.8|10967.3|10947.3|10987.8|10967.8|10961.9|10941.9|66
1588689900000|2020-05-05 14:45:00|10966.9|10946.9|10941.9|10921.9|10967.3|10947.3|10940.7|10920.7|83
1588690200000|2020-05-05 14:50:00|10942.3|10922.3|10966.9|10946.9|10974.8|10954.8|10939.8|10919.8|74
1588690500000|2020-05-05 14:55:00|10961.9|10941.9|10959.8|10939.8|10964.4|10944.4|10942.8|10922.8|71
1588690800000|2020-05-05 15:00:00|10959.4|10939.4|10930.3|10910.3|10959.8|10939.8|10917.8|10897.8|129
1588691100000|2020-05-05 15:05:00|10929.8|10909.8|10933.5|10913.5|10938.9|10918.9|10919.4|10899.4|221
1588691400000|2020-05-05 15:10:00|10931.4|10911.4|10917.4|10897.4|10933.9|10913.9|10916.9|10896.9|57
1588691700000|2020-05-05 15:15:00|10917.8|10897.8|10932.4|10912.4|10934.4|10914.4|10916.9|10896.9|31
1588692000000|2020-05-05 15:20:00|10931.9|10911.9|10925.8|10905.8|10932.4|10912.4|10924.9|10904.9|60
1588692300000|2020-05-05 15:25:00|10927.8|10907.8|10934.9|10914.9|10939.9|10919.9|10927.8|10907.8|57
1588692600000|2020-05-05 15:30:00|10932.8|10912.8|10946.9|10926.9|10946.9|10926.9|10926.9|10906.9|32
1588692900000|2020-05-05 15:35:00|10947.8|10927.8|10949.9|10929.9|10959.9|10939.9|10945.8|10925.8|68
1588693200000|2020-05-05 15:40:00|10947.4|10927.4|10946.9|10926.9|10951|10931|10929.9|10909.9|133
1588693500000|2020-05-05 15:45:00|10951|10931|10941.5|10921.5|10959|10939|10941.5|10921.5|34
1588693800000|2020-05-05 15:50:00|10941|10921|10946.5|10926.5|10955.1|10935.1|10941|10921|62
1588694100000|2020-05-05 15:55:00|10949|10929|10972|10952|10972|10952|10942|10922|84
1588694400000|2020-05-05 16:00:00|10974|10954|11027.9|11007.9|11029.9|11009.9|10974|10954|217
1588694700000|2020-05-05 16:05:00|11022.9|11002.9|10994.5|10974.5|11022.9|11002.9|10982.9|10962.9|53
1588695000000|2020-05-05 16:10:00|10997|10977|11064.5|11044.5|11064.5|11044.5|10997|10977|146
1588695300000|2020-05-05 16:15:00|11062.4|11042.4|11082|11062|11099.9|11079.9|11062|11042|211
1588695600000|2020-05-05 16:20:00|11082.4|11062.4|11099.5|11079.5|11104.5|11084.5|11074|11054|1039
1588695900000|2020-05-05 16:25:00|11099.9|11079.9|11120|11100|11124|11104|11085|11065|270
1588696200000|2020-05-05 16:30:00|11122|11102|11110|11090|11124.5|11104.5|11110|11090|96
1588696500000|2020-05-05 16:35:00|11107.5|11087.5|11085.4|11065.4|11110|11090|11085|11065|89
1588696800000|2020-05-05 16:40:00|11085|11065|11090|11070|11091.6|11071.6|11070|11050|83
1588697100000|2020-05-05 16:45:00|11092|11072|11080|11060|11092|11072|11077.5|11057.5|69
1588697400000|2020-05-05 16:50:00|11082|11062|11072.5|11052.5|11082|11062|11072.5|11052.5|65
1588697700000|2020-05-05 16:55:00|11070.4|11050.4|11070|11050|11077.5|11057.5|11060|11040|63
1588698000000|2020-05-05 17:00:00|11067|11047|11065|11045|11072|11052|11062|11042|32
1588698300000|2020-05-05 17:05:00|11064.5|11044.5|11065|11045|11067.5|11047.5|11059.5|11039.5|75
1588698600000|2020-05-05 17:10:00|11062|11042|11062.1|11042.1|11062.1|11042.1|11053|11033|57
1588698900000|2020-05-05 17:15:00|11065|11045|11065|11045|11071.6|11051.6|11064.6|11044.6|47
1588699200000|2020-05-05 17:20:00|11063|11043|11042.5|11022.5|11067.5|11047.5|11038|11018|229
1588699500000|2020-05-05 17:25:00|11044.6|11024.6|11044.1|11024.1|11058.2|11038.2|11040|11020|298
1588752900000|2020-05-06 08:15:00|11011.3|10991.3|11016.7|10996.7|11046.2|11026.2|11006.2|10986.2|317
1588753200000|2020-05-06 08:20:00|11016.2|10996.2|10993.2|10973.2|11016.2|10996.2|10993.2|10973.2|56
1588753500000|2020-05-06 08:25:00|10996.2|10976.2|11006.2|10986.2|11013.2|10993.2|10996.2|10976.2|31
1588753800000|2020-05-06 08:30:00|11003.2|10983.2|10993.7|10973.7|11006.2|10986.2|10993.7|10973.7|73
1588754100000|2020-05-06 08:35:00|10991.7|10971.7|10982.2|10962.2|10994.2|10974.2|10982.2|10962.2|21
1588754400000|2020-05-06 08:40:00|10984.2|10964.2|10993.8|10973.8|10993.8|10973.8|10984.2|10964.2|12
1588754700000|2020-05-06 08:45:00|10999.8|10979.8|10998.8|10978.8|11000.3|10980.3|10994.2|10974.2|13
1588755000000|2020-05-06 08:50:00|11000.8|10980.8|11011.3|10991.3|11018.3|10998.3|11000.8|10980.8|19
1588755300000|2020-05-06 08:55:00|11009.3|10989.3|11008.3|10988.3|11011.3|10991.3|11006.3|10986.3|9
1588755600000|2020-05-06 09:00:00|11008.8|10988.8|11021.3|11001.3|11026.3|11006.3|11008.8|10988.8|22
1588755900000|2020-05-06 09:05:00|11019.3|10999.3|11036.3|11016.3|11036.3|11016.3|11018.3|10998.3|35
1588756200000|2020-05-06 09:10:00|11038.3|11018.3|11025.8|11005.8|11038.3|11018.3|11025.8|11005.8|22
1588756500000|2020-05-06 09:15:00|11016.3|10996.3|11028.8|11008.8|11030.8|11010.8|11011.3|10991.3|21
1588756800000|2020-05-06 09:20:00|11030.8|11010.8|11026.8|11006.8|11030.8|11010.8|11024.3|11004.3|11
1588757100000|2020-05-06 09:25:00|11028.8|11008.8|11031.3|11011.3|11036.3|11016.3|11028.8|11008.8|18
1588757400000|2020-05-06 09:30:00|11026.3|11006.3|11018.3|10998.3|11026.3|11006.3|11013.8|10993.8|27
1588757700000|2020-05-06 09:35:00|11019.3|10999.3|11016.3|10996.3|11019.3|10999.3|11016.3|10996.3|17
1588758000000|2020-05-06 09:40:00|11018.3|10998.3|11031.3|11011.3|11031.3|11011.3|11018.3|10998.3|21
1588758300000|2020-05-06 09:45:00|11029.3|11009.3|11033.4|11013.4|11036.3|11016.3|11029.3|11009.3|19
1588758600000|2020-05-06 09:50:00|11033.8|11013.8|11036.3|11016.3|11036.3|11016.3|11033.4|11013.4|7
1588758900000|2020-05-06 09:55:00|11035.4|11015.4|11034.3|11014.3|11036.3|11016.3|11033.4|11013.4|17
1588759200000|2020-05-06 10:00:00|11031.4|11011.4|11031.4|11011.4|11031.4|11011.4|11026.4|11006.4|19
1588759500000|2020-05-06 10:05:00|11030.9|11010.9|11014.4|10994.4|11030.9|11010.9|11014.4|10994.4|21
1588759800000|2020-05-06 10:10:00|11016.4|10996.4|11016.9|10996.9|11019.4|10999.4|11016.4|10996.4|18
1588760100000|2020-05-06 10:15:00|11014.8|10994.8|11014.4|10994.4|11014.8|10994.8|11013.9|10993.9|16
1588760400000|2020-05-06 10:20:00|11013.9|10993.9|11011.4|10991.4|11016.4|10996.4|11011.4|10991.4|18
1588760700000|2020-05-06 10:25:00|11013.9|10993.9|11016.4|10996.4|11016.4|10996.4|11013.9|10993.9|15
1588761000000|2020-05-06 10:30:00|11014.4|10994.4|11014.4|10994.4|11014.4|10994.4|11012.4|10992.4|8
1588761300000|2020-05-06 10:35:00|11014.9|10994.9|11038.4|11018.4|11038.4|11018.4|11014.9|10994.9|33
1588761600000|2020-05-06 10:40:00|11036.4|11016.4|11001.4|10981.4|11038.4|11018.4|11001.4|10981.4|47
1588761900000|2020-05-06 10:45:00|11000.9|10980.9|11003.4|10983.4|11003.4|10983.4|11000.9|10980.9|19
1588762200000|2020-05-06 10:50:00|11000.9|10980.9|10998.4|10978.4|11003.4|10983.4|10998.4|10978.4|5
1588762500000|2020-05-06 10:55:00|11000.9|10980.9|11008|10988|11008|10988|11000.9|10980.9|7
1588762800000|2020-05-06 11:00:00|11008.9|10988.9|11033.9|11013.9|11033.9|11013.9|11008.9|10988.9|33
1588763100000|2020-05-06 11:05:00|11038.9|11018.9|11028.5|11008.5|11038.9|11018.9|11028.5|11008.5|16
1588763400000|2020-05-06 11:10:00|11028.9|11008.9|11031.5|11011.5|11031.5|11011.5|11028.9|11008.9|3
1588763700000|2020-05-06 11:15:00|11033.5|11013.5|11031.5|11011.5|11034.4|11014.4|11031.5|11011.5|15
1588764000000|2020-05-06 11:20:00|11029.5|11009.5|11029.5|11009.5|11029.5|11009.5|11029.5|11009.5|4
1588764600000|2020-05-06 11:30:00|11030|11010|11029|11009|11032|11012|11029|11009|21
1588764900000|2020-05-06 11:35:00|11027|11007|11020|11000|11029|11009|11017.9|10997.9|31
1588765200000|2020-05-06 11:40:00|11017.5|10997.5|11004.5|10984.5|11019.5|10999.5|11004|10984|15
1588765500000|2020-05-06 11:45:00|11004|10984|11014.5|10994.5|11014.5|10994.5|10999.5|10979.5|47
1588765800000|2020-05-06 11:50:00|11015|10995|11015.5|10995.5|11021.5|11001.5|11014.5|10994.5|24
1588766100000|2020-05-06 11:55:00|11016|10996|11013.5|10993.5|11016|10996|11010.5|10990.5|6
1588766400000|2020-05-06 12:00:00|11009|10989|10936.5|10916.5|11013.5|10993.5|10916.5|10896.5|264
1588766700000|2020-05-06 12:05:00|10936|10916|10907|10887|10936|10916|10894|10874|209
1588767000000|2020-05-06 12:10:00|10912|10892|10923.5|10903.5|10926|10906|10903.5|10883.5|96
1588767300000|2020-05-06 12:15:00|10926|10906|10909.5|10889.5|10926.5|10906.5|10904.5|10884.5|165
1588767600000|2020-05-06 12:20:00|10907.5|10887.5|10904.5|10884.5|10909.5|10889.5|10901.5|10881.5|38
1588767900000|2020-05-06 12:25:00|10906.5|10886.5|10932.5|10912.5|10932.5|10912.5|10897.5|10877.5|116
1588768200000|2020-05-06 12:30:00|10935|10915|10974.1|10954.1|10974.1|10954.1|10925.5|10905.5|56
1588768500000|2020-05-06 12:35:00|10972|10952|10974.1|10954.1|10974.5|10954.5|10960|10940|137
1588768800000|2020-05-06 12:40:00|10978.1|10958.1|10964.1|10944.1|10979.1|10959.1|10960.1|10940.1|66
1588769100000|2020-05-06 12:45:00|10964.6|10944.6|10994.6|10974.6|10994.6|10974.6|10964.1|10944.1|94
1588769400000|2020-05-06 12:50:00|10992.6|10972.6|10989.1|10969.1|10992.6|10972.6|10984.6|10964.6|86
1588769700000|2020-05-06 12:55:00|10986.6|10966.6|10973.1|10953.1|10987.1|10967.1|10970.1|10950.1|125
1588770000000|2020-05-06 13:00:00|10975.6|10955.6|10992.1|10972.1|10992.1|10972.1|10975.6|10955.6|114
1588770300000|2020-05-06 13:05:00|10991.6|10971.6|10964.1|10944.1|10993.6|10973.6|10964.1|10944.1|86
1588770600000|2020-05-06 13:10:00|10957.1|10937.1|10942.1|10922.1|10957.1|10937.1|10936.6|10916.6|106
1588770900000|2020-05-06 13:15:00|10938.1|10918.1|10946.6|10926.6|10949.1|10929.1|10937.6|10917.6|65
1588771200000|2020-05-06 13:20:00|10949.1|10929.1|10948.6|10928.6|10954.1|10934.1|10941.6|10921.6|29
1588771500000|2020-05-06 13:25:00|10948.1|10928.1|10944.1|10924.1|10949.1|10929.1|10935.1|10915.1|29
1588771800000|2020-05-06 13:30:00|10945.6|10925.6|10980.7|10960.7|10980.7|10960.7|10943.6|10923.6|52
1588772100000|2020-05-06 13:35:00|10983.6|10963.6|10971.2|10951.2|10986.6|10966.6|10971.2|10951.2|43
1588772400000|2020-05-06 13:40:00|10973.2|10953.2|11004.1|10984.1|11006.2|10986.2|10973.2|10953.2|72
1588772700000|2020-05-06 13:45:00|11004.2|10984.2|10989.6|10969.6|11018.7|10998.7|10986.2|10966.2|158
1588773000000|2020-05-06 13:50:00|10986.7|10966.7|10986.7|10966.7|10986.7|10966.7|10981.7|10961.7|65
1588773300000|2020-05-06 13:55:00|10988.7|10968.7|10998.7|10978.7|11001.7|10981.7|10988.7|10968.7|64
1588773600000|2020-05-06 14:00:00|10999.2|10979.2|10991.7|10971.7|11003.2|10983.2|10991.7|10971.7|51
1588773900000|2020-05-06 14:05:00|10989.7|10969.7|10966.7|10946.7|10989.7|10969.7|10966.7|10946.7|92
1588774200000|2020-05-06 14:10:00|10967.2|10947.2|10964.2|10944.2|10974.7|10954.7|10961.7|10941.7|85
1588774500000|2020-05-06 14:15:00|10964.7|10944.7|10979.7|10959.7|10981.7|10961.7|10964.7|10944.7|53
1588774800000|2020-05-06 14:20:00|10977.2|10957.2|10952.2|10932.2|10981.7|10961.7|10947.7|10927.7|98
1588775100000|2020-05-06 14:25:00|10950.2|10930.2|10989.7|10969.7|10992.2|10972.2|10950.2|10930.2|63
1588775400000|2020-05-06 14:30:00|10984.7|10964.7|10950.2|10930.2|10987.2|10967.2|10949.7|10929.7|68
1588775700000|2020-05-06 14:35:00|10949.7|10929.7|10954.2|10934.2|10954.2|10934.2|10947.2|10927.2|47
1588776000000|2020-05-06 14:40:00|10954.7|10934.7|10977.2|10957.2|10981.7|10961.7|10954.7|10934.7|50
1588776300000|2020-05-06 14:45:00|10979.2|10959.2|10986.7|10966.7|10986.7|10966.7|10974.7|10954.7|50
1588776600000|2020-05-06 14:50:00|10988.7|10968.7|10974.7|10954.7|10988.7|10968.7|10974.7|10954.7|38
1588776900000|2020-05-06 14:55:00|10972.7|10952.7|10982.7|10962.7|10986.7|10966.7|10972.2|10952.2|122
1588777200000|2020-05-06 15:00:00|10979.7|10959.7|10955.7|10935.7|10980.2|10960.2|10955.2|10935.2|75
1588777500000|2020-05-06 15:05:00|10953.7|10933.7|10959.8|10939.8|10960.3|10940.3|10952.7|10932.7|38
1588777800000|2020-05-06 15:10:00|10960.3|10940.3|10950.8|10930.8|10960.3|10940.3|10943.3|10923.3|62
1588778100000|2020-05-06 15:15:00|10953.3|10933.3|10960.8|10940.8|10962.3|10942.3|10950.8|10930.8|53
1588778400000|2020-05-06 15:20:00|10958.8|10938.8|10965.3|10945.3|10965.3|10945.3|10958.3|10938.3|29
1588778700000|2020-05-06 15:25:00|10965.8|10945.8|10972.8|10952.8|10972.8|10952.8|10965.8|10945.8|42
1588779000000|2020-05-06 15:30:00|10970.8|10950.8|10943.3|10923.3|10970.8|10950.8|10943.3|10923.3|85
1588779300000|2020-05-06 15:35:00|10941.3|10921.3|10968.3|10948.3|10972.8|10952.8|10941.3|10921.3|65
1588779600000|2020-05-06 15:40:00|10970.8|10950.8|10989.8|10969.8|10990.3|10970.3|10970.8|10950.8|68
1588779900000|2020-05-06 15:45:00|10990.3|10970.3|10988.3|10968.3|10992.8|10972.8|10985.8|10965.8|32
1588780200000|2020-05-06 15:50:00|10990.8|10970.8|11002.8|10982.8|11015.8|10995.8|10988.3|10968.3|100
1588780500000|2020-05-06 15:55:00|10997.8|10977.8|11015.3|10995.3|11017.3|10997.3|10997.8|10977.8|64
1588780800000|2020-05-06 16:00:00|11017.3|10997.3|11073.3|11053.3|11087.8|11067.8|11013.3|10993.3|205
1588781100000|2020-05-06 16:05:00|11075.8|11055.8|11078.3|11058.3|11083.3|11063.3|11073.3|11053.3|101
1588781400000|2020-05-06 16:10:00|11080.8|11060.8|11078.8|11058.8|11088.8|11068.8|11059.3|11039.3|231
1588781700000|2020-05-06 16:15:00|11080.8|11060.8|11093.8|11073.8|11095.8|11075.8|11080.8|11060.8|84
1588782000000|2020-05-06 16:20:00|11098.3|11078.3|11107.3|11087.3|11111.8|11091.8|11083.8|11063.8|739
1588782300000|2020-05-06 16:25:00|11109.3|11089.3|11103.9|11083.9|11109.3|11089.3|11095.9|11075.9|441
1588782600000|2020-05-06 16:30:00|11101.9|11081.9|11080.9|11060.9|11103.9|11083.9|11080.9|11060.9|164
1588782900000|2020-05-06 16:35:00|11080.4|11060.4|11075.9|11055.9|11080.4|11060.4|11073.4|11053.4|89
1588783200000|2020-05-06 16:40:00|11073.4|11053.4|11055.9|11035.9|11075.9|11055.9|11054.9|11034.9|55
1588783500000|2020-05-06 16:45:00|11052.9|11032.9|11060.4|11040.4|11060.4|11040.4|11045.4|11025.4|123
1588783800000|2020-05-06 16:50:00|11058.4|11038.4|11045.9|11025.9|11060.9|11040.9|11035.4|11015.4|178
1588784100000|2020-05-06 16:55:00|11048.9|11028.9|11047.4|11027.4|11048.9|11028.9|11039.4|11019.4|66
1588784400000|2020-05-06 17:00:00|11046.9|11026.9|11043.9|11023.9|11046.9|11026.9|11034.4|11014.4|75
1588784700000|2020-05-06 17:05:00|11043.4|11023.4|11028.9|11008.9|11043.9|11023.9|11023.9|11003.9|125
1588785000000|2020-05-06 17:10:00|11028.4|11008.4|11028.9|11008.9|11033.9|11013.9|11028.4|11008.4|63
1588785300000|2020-05-06 17:15:00|11026.9|11006.9|11019.9|10999.9|11030.9|11010.9|11010.9|10990.9|123
1588785600000|2020-05-06 17:20:00|11021.9|11001.9|11012.9|10992.9|11024.4|11004.4|11003.9|10983.9|75
1588785900000|2020-05-06 17:25:00|11010.9|10990.9|11003.4|10983.4|11024.4|11004.4|11003.4|10983.4|119
1588839300000|2020-05-07 08:15:00|10930.7|10910.7|10981.7|10961.7|10984.2|10964.2|10924.7|10904.7|493
1588839600000|2020-05-07 08:20:00|10979.7|10959.7|10982.2|10962.2|10982.2|10962.2|10977.2|10957.2|103
1588839900000|2020-05-07 08:25:00|10980.2|10960.2|10984.7|10964.7|10985.2|10965.2|10980.2|10960.2|41
1588840200000|2020-05-07 08:30:00|10986.7|10966.7|10962.7|10942.7|10986.7|10966.7|10953.3|10933.3|47
1588840500000|2020-05-07 08:35:00|10960.2|10940.2|10974.7|10954.7|10974.7|10954.7|10960.2|10940.2|16
1588840800000|2020-05-07 08:40:00|10976.7|10956.7|10972.2|10952.2|10977.2|10957.2|10970.3|10950.3|14
1588841100000|2020-05-07 08:45:00|10970.3|10950.3|10978.3|10958.3|10980.8|10960.8|10970.3|10950.3|43
1588841400000|2020-05-07 08:50:00|10973.8|10953.8|10965.3|10945.3|10973.8|10953.8|10965.3|10945.3|14
1588841700000|2020-05-07 08:55:00|10963.3|10943.3|10962.3|10942.3|10963.3|10943.3|10947.8|10927.8|46
1588842000000|2020-05-07 09:00:00|10960.3|10940.3|10933.3|10913.3|10962.3|10942.3|10933.3|10913.3|72
1588842300000|2020-05-07 09:05:00|10930.8|10910.8|10944.8|10924.8|10944.8|10924.8|10905.3|10885.3|111
1588842600000|2020-05-07 09:10:00|10945.3|10925.3|10945.3|10925.3|10947.8|10927.8|10942.8|10922.8|10
1588842900000|2020-05-07 09:15:00|10942.3|10922.3|10927.3|10907.3|10942.3|10922.3|10925.3|10905.3|29
1588843200000|2020-05-07 09:20:00|10922.3|10902.3|10922.3|10902.3|10922.3|10902.3|10922.3|10902.3|23
1588843500000|2020-05-07 09:25:00|10920.3|10900.3|10925.3|10905.3|10925.3|10905.3|10920.3|10900.3|13
1588843800000|2020-05-07 09:30:00|||||||||1
1588844100000|2020-05-07 09:35:00|10927.3|10907.3|10928.4|10908.4|10928.4|10908.4|10927.3|10907.3|7
1588844400000|2020-05-07 09:40:00|10930.3|10910.3|10930.3|10910.3|10930.3|10910.3|10925.9|10905.9|41
1588844700000|2020-05-07 09:45:00|10928.4|10908.4|10928.4|10908.4|10928.4|10908.4|10928.4|10908.4|7
1588845000000|2020-05-07 09:50:00|10927.9|10907.9|10927.9|10907.9|10928.4|10908.4|10927.9|10907.9|4
1588845300000|2020-05-07 09:55:00|10930.4|10910.4|10932.9|10912.9|10932.9|10912.9|10928.4|10908.4|27
1588845600000|2020-05-07 10:00:00|10930.9|10910.9|10930.4|10910.4|10932.9|10912.9|10930.4|10910.4|9
1588845900000|2020-05-07 10:05:00|10934.3|10914.3|10930.4|10910.4|10934.9|10914.9|10925.9|10905.9|62
1588846200000|2020-05-07 10:10:00|10935.4|10915.4|10943.4|10923.4|10943.4|10923.4|10935.4|10915.4|8
1588846500000|2020-05-07 10:15:00|10945.4|10925.4|10957.9|10937.9|10960.4|10940.4|10945.4|10925.4|20
1588846800000|2020-05-07 10:20:00|10958.4|10938.4|10953.4|10933.4|10960.4|10940.4|10950.4|10930.4|19
1588847100000|2020-05-07 10:25:00|10955.4|10935.4|10955.4|10935.4|10955.4|10935.4|10953.4|10933.4|8
1588847400000|2020-05-07 10:30:00|10957.9|10937.9|10957.9|10937.9|10957.9|10937.9|10955.4|10935.4|7
1588847700000|2020-05-07 10:35:00|10955.4|10935.4|10957.9|10937.9|10957.9|10937.9|10953.4|10933.4|14
1588848000000|2020-05-07 10:40:00|10956|10936|10947.9|10927.9|10958.5|10938.5|10947.9|10927.9|15
1588848300000|2020-05-07 10:45:00|10944.9|10924.9|10914|10894|10945.4|10925.4|10914|10894|33
1588848600000|2020-05-07 10:50:00|10916|10896|10893.5|10873.5|10916|10896|10892.4|10872.4|90
1588848900000|2020-05-07 10:55:00|10895.4|10875.4|10911|10891|10919.9|10899.9|10893.5|10873.5|29
1588849200000|2020-05-07 11:00:00|10910.5|10890.5|10903.5|10883.5|10910.5|10890.5|10902.4|10882.4|40
1588849500000|2020-05-07 11:05:00|10905.5|10885.5|10910.5|10890.5|10910.5|10890.5|10903.5|10883.5|6
1588849800000|2020-05-07 11:10:00|10911|10891|10912.4|10892.4|10914.9|10894.9|10911|10891|4
1588850100000|2020-05-07 11:15:00|10912.5|10892.5|10905.5|10885.5|10912.5|10892.5|10905|10885|18
1588850400000|2020-05-07 11:20:00|10905|10885|10911|10891|10911|10891|10905|10885|10
1588850700000|2020-05-07 11:25:00|10911.5|10891.5|10913.5|10893.5|10913.5|10893.5|10911.5|10891.5|10
1588851000000|2020-05-07 11:30:00|10915.5|10895.5|10915.5|10895.5|10915.5|10895.5|10915.5|10895.5|15
1588851300000|2020-05-07 11:35:00|10920.5|10900.5|10916|10896|10920.5|10900.5|10915.5|10895.5|11
1588851600000|2020-05-07 11:40:00|10918|10898|10930.5|10910.5|10930.5|10910.5|10918|10898|27
1588851900000|2020-05-07 11:45:00|||||||||9
1588852200000|2020-05-07 11:50:00|10928|10908|10925.5|10905.5|10928|10908|10923.6|10903.6|40
1588852500000|2020-05-07 11:55:00|10928.6|10908.6|10928|10908|10928.6|10908.6|10926.1|10906.1|155
1588852800000|2020-05-07 12:00:00|10928.6|10908.6|10908|10888|10930.5|10910.5|10892.5|10872.5|199
1588853100000|2020-05-07 12:05:00|10910|10890|10851.1|10831.1|10910|10890|10849.6|10829.6|186
1588853400000|2020-05-07 12:10:00|10855.6|10835.6|10856.1|10836.1|10864.1|10844.1|10846.1|10826.1|537
1588853700000|2020-05-07 12:15:00|10855.6|10835.6|10815.6|10795.6|10855.6|10835.6|10813.6|10793.6|177
1588854000000|2020-05-07 12:20:00|10813.6|10793.6|10822|10802|10822|10802|10803.6|10783.6|211
1588854300000|2020-05-07 12:25:00|10820|10800|10841.1|10821.1|10841.1|10821.1|10820|10800|65
1588854600000|2020-05-07 12:30:00|10843.1|10823.1|10767.6|10747.6|10846.6|10823.1|10762.7|10742.7|370
1588854900000|2020-05-07 12:35:00|10769.5|10749.5|10803.1|10783.1|10810.1|10790.1|10768.1|10748.1|171
1588855200000|2020-05-07 12:40:00|10811.1|10771.1|10791.1|10771.1|10811.1|10780.6|10790.6|10770.6|69
1588855500000|2020-05-07 12:45:00|10788.6|10768.6|10785.6|10765.6|10788.6|10768.6|10761.7|10741.7|130
1588855800000|2020-05-07 12:50:00|10785.1|10765.1|10805.6|10785.6|10805.6|10785.6|10776.1|10756.1|72
1588856100000|2020-05-07 12:55:00|10806.1|10786.1|10800.1|10780.1|10810.6|10790.6|10796.7|10776.7|175
1588856400000|2020-05-07 13:00:00|10798.1|10778.1|10785.6|10765.6|10798.1|10778.1|10785.1|10765.1|181
1588856700000|2020-05-07 13:05:00|10786.2|10766.2|10805.6|10785.6|10805.6|10785.6|10784.2|10764.2|54
1588857000000|2020-05-07 13:10:00|10803.7|10783.7|10818.7|10798.7|10822.6|10802.6|10803.1|10783.1|74
1588857300000|2020-05-07 13:15:00|10820.6|10800.6|10845.1|10825.1|10867.6|10847.6|10820.6|10800.6|274
1588857600000|2020-05-07 13:20:00|10847.1|10827.1|10867.1|10847.1|10871.6|10851.6|10837.6|10817.6|248
1588857900000|2020-05-07 13:25:00|10865.1|10845.1|10894.6|10874.6|10894.6|10874.6|10864.6|10844.6|232
1588858200000|2020-05-07 13:30:00|10890.7|10870.7|10889.6|10869.6|10894.6|10874.6|10884.6|10864.6|101
1588858500000|2020-05-07 13:35:00|10891.6|10871.6|10879.6|10859.6|10906.6|10886.6|10879.6|10859.6|123
1588858800000|2020-05-07 13:40:00|10879.1|10859.1|10867.1|10847.1|10879.1|10859.1|10867.1|10847.1|119
1588859100000|2020-05-07 13:45:00|10865.2|10845.2|10819.6|10799.6|10867.1|10847.1|10803.2|10783.2|240
1588859400000|2020-05-07 13:50:00|10821.6|10801.6|10827.1|10807.1|10829.6|10809.6|10814.6|10794.6|126
1588859700000|2020-05-07 13:55:00|10827.7|10807.7|10889.6|10869.6|10898.6|10878.6|10826.6|10806.6|217
1588860000000|2020-05-07 14:00:00|10884.6|10864.6|10836.6|10816.6|10884.6|10864.6|10836.1|10816.1|410
1588860300000|2020-05-07 14:05:00|10836.1|10816.1|10846.1|10826.1|10847.2|10827.2|10814.7|10794.7|114
1588860600000|2020-05-07 14:10:00|10847.2|10827.2|10789.7|10769.7|10856.6|10836.6|10787.7|10767.7|219
1588860900000|2020-05-07 14:15:00|10791.6|10771.6|10786.6|10766.6|10794.1|10774.1|10761.6|10741.6|109
1588861200000|2020-05-07 14:20:00|10784.1|10764.1|10781.6|10761.6|10786.6|10766.6|10777.7|10757.7|33
1588861500000|2020-05-07 14:25:00|10781.7|10761.7|10782.2|10762.2|10790.6|10770.6|10776.7|10756.7|52
1588861800000|2020-05-07 14:30:00|10777.7|10757.7|10749.7|10729.7|10780.6|10760.6|10749.7|10729.7|144
1588862100000|2020-05-07 14:35:00|10747.7|10727.7|10684.7|10664.7|10751.7|10731.7|10675.8|10655.8|279
1588862400000|2020-05-07 14:40:00|10686.7|10666.7|10709.7|10689.7|10709.7|10689.7|10685.8|10665.8|161
1588862700000|2020-05-07 14:45:00|10709.2|10689.2|10727.2|10707.2|10729.2|10709.2|10709.2|10689.2|111
1588863000000|2020-05-07 14:50:00|10729.2|10709.2|10689.2|10669.2|10729.2|10709.2|10684.7|10664.7|170
1588863300000|2020-05-07 14:55:00|10691.7|10671.7|10727.2|10707.2|10727.2|10707.2|10682.8|10662.8|165
1588863600000|2020-05-07 15:00:00|10727.8|10707.8|10720.3|10700.3|10729.7|10709.7|10720.3|10700.3|53
1588863900000|2020-05-07 15:05:00|10718.3|10698.3|10734.7|10714.7|10754.7|10734.7|10702.4|10682.4|135
1588864200000|2020-05-07 15:10:00|10734.2|10714.2|10729.8|10709.8|10734.2|10714.2|10712.8|10692.8|82
1588864500000|2020-05-07 15:15:00|10731.7|10711.7|10774.8|10754.8|10776.7|10756.7|10727.8|10707.8|98
1588864800000|2020-05-07 15:20:00|10777.3|10757.3|10788.7|10768.7|10793.7|10773.7|10774.2|10754.2|307
1588865100000|2020-05-07 15:25:00|10790.7|10770.7|10783.7|10763.7|10823.2|10803.2|10781.2|10761.2|224
1588865400000|2020-05-07 15:30:00|10781.2|10761.2|10763.7|10743.7|10781.2|10761.2|10749.8|10729.8|101
1588865700000|2020-05-07 15:35:00|10766.7|10746.7|10840.7|10820.7|10859.6|10839.6|10764.2|10744.2|274
1588866000000|2020-05-07 15:40:00|10842.6|10822.6|10873.7|10853.7|10873.7|10853.7|10842.6|10822.6|275
1588866300000|2020-05-07 15:45:00|10877.7|10857.7|10858.7|10838.7|10888.2|10868.2|10858.7|10838.7|182
1588866600000|2020-05-07 15:50:00|10862.7|10842.7|10864.6|10844.6|10867.7|10847.7|10850.2|10830.2|239
1588866900000|2020-05-07 15:55:00|10867.1|10847.1|10884.6|10864.6|10887.1|10867.1|10854.6|10834.6|136
1588867200000|2020-05-07 16:00:00|10887.7|10867.7|10881.6|10861.6|10897.7|10877.7|10881.6|10861.6|300
1588867500000|2020-05-07 16:05:00|10879.6|10859.6|10877.7|10857.7|10882.7|10862.7|10872.7|10852.7|112
1588867800000|2020-05-07 16:10:00|10875.2|10855.2|10875.2|10855.2|10877.7|10857.7|10872.7|10852.7|100
1588868100000|2020-05-07 16:15:00|10874.7|10854.7|10887.2|10867.2|10907.2|10887.2|10869.7|10849.7|164
1588868400000|2020-05-07 16:20:00|10884.7|10864.7|10931.1|10911.1|10951.6|10931.6|10881.6|10861.6|1512
1588868700000|2020-05-07 16:25:00|10935|10915|10925.6|10905.6|10935.6|10915.6|10925.6|10905.6|187
1588869000000|2020-05-07 16:30:00|10927.5|10907.5|10930|10910|10940.6|10920.6|10925.6|10905.6|138
1588869300000|2020-05-07 16:35:00|10930.6|10910.6|10933.1|10913.1|10943.6|10923.6|10930.6|10910.6|161
1588869600000|2020-05-07 16:40:00|10932.5|10912.5|10935|10915|10940|10920|10932.5|10912.5|33
1588869900000|2020-05-07 16:45:00|10933.1|10913.1|10957.6|10937.6|10970.6|10950.6|10933.1|10913.1|202
1588870200000|2020-05-07 16:50:00|10956.1|10936.1|10940.1|10920.1|10956.1|10936.1|10940.1|10920.1|199
1588870500000|2020-05-07 16:55:00|10942.6|10922.6|10955.6|10935.6|10962.6|10942.6|10940.6|10920.6|110
1588870800000|2020-05-07 17:00:00|10953.6|10933.6|10943.6|10923.6|10967.6|10947.6|10943.6|10923.6|54
1588871100000|2020-05-07 17:05:00|10945.6|10925.6|10954.5|10934.5|10957|10937|10940.6|10920.6|201
1588871400000|2020-05-07 17:10:00|10956.5|10936.5|10943.1|10923.1|10957|10937|10943.1|10923.1|132
1588871700000|2020-05-07 17:15:00|10945.6|10925.6|10952|10932|10954.5|10934.5|10940.6|10920.6|68
1588872000000|2020-05-07 17:20:00|10950.1|10930.1|10952.6|10932.6|10954.6|10934.6|10948.1|10928.1|72
1588872300000|2020-05-07 17:25:00|10954.6|10934.6|10965.1|10945.1|10970.6|10950.6|10950.6|10930.6|353
1588937400000|2020-05-08 11:30:00|10961.3|10941.3|11000.8|10980.8|11013.3|10993.3|10902.5|10882.5|280
1588937700000|2020-05-08 11:35:00|10998.3|10978.3|11067.7|11047.7|11071.3|11051.3|10998.3|10978.3|213
1588938000000|2020-05-08 11:40:00|11065.8|11045.8|11149.6|11129.6|11155.2|11135.2|11060.8|11040.8|226
1588938300000|2020-05-08 11:45:00|11152.7|11132.7|11163.3|11143.3|11165.8|11145.8|11150.8|11130.8|165
1588938600000|2020-05-08 11:50:00|11165.8|11145.8|11170.8|11150.8|11175.2|11155.2|11160.8|11140.8|85
1588938900000|2020-05-08 11:55:00|11175.2|11155.2|11134.4|11114.4|11175.8|11155.8|11134.4|11114.4|121
1588939200000|2020-05-08 12:00:00|11131.9|11111.9|11108.9|11088.9|11131.9|11111.9|11086.9|11066.9|283
1588939500000|2020-05-08 12:05:00|11110.8|11090.8|11128.9|11108.9|11128.9|11108.9|11110.8|11090.8|195
1588939800000|2020-05-08 12:10:00|11128.3|11108.3|11101.4|11081.4|11128.3|11108.3|11101.4|11081.4|204
1588940100000|2020-05-08 12:15:00|11103.3|11083.3|11111.4|11091.4|11111.4|11091.4|11100.8|11080.8|76
1588940400000|2020-05-08 12:20:00|11113.3|11093.3|11094.5|11074.5|11117|11097|11094.5|11074.5|87
1588940700000|2020-05-08 12:25:00|11097|11077|11108.3|11088.3|11114.5|11094.5|11093.9|11073.9|109
1588941000000|2020-05-08 12:30:00|11108.9|11088.9|11195.8|11175.8|11196.4|11175.8|11107|11087|362
1588941300000|2020-05-08 12:35:00|11192.8|11172.8|11197.8|11177.8|11200.8|11180.8|11183.9|11163.9|308
1588941600000|2020-05-08 12:40:00|11195.8|11175.8|11190.8|11170.8|11195.8|11175.8|11183.9|11163.9|117
1588941900000|2020-05-08 12:45:00|11192.8|11172.8|11180.8|11160.8|11215.8|11195.8|11178.9|11158.9|175
1588942200000|2020-05-08 12:50:00|11180.9|11160.9|11196.4|11176.4|11202.8|11182.8|11180.9|11160.9|220
1588942500000|2020-05-08 12:55:00|11198.4|11178.4|11196.4|11176.4|11200.9|11180.9|11195.9|11175.9|106
1588942800000|2020-05-08 13:00:00|11195.3|11175.3|11182.8|11162.8|11205.9|11185.9|11181.4|11161.4|150
1588943100000|2020-05-08 13:05:00|11180.9|11160.9|11156.4|11136.4|11192.2|11172.2|11152.8|11132.8|366
1588943400000|2020-05-08 13:10:00|11155.9|11135.9|11175.9|11155.9|11177.8|11157.8|11150.9|11130.9|109
1588943700000|2020-05-08 13:15:00|11177.8|11157.8|11208.4|11188.4|11208.4|11188.4|11177.8|11157.8|101
1588944000000|2020-05-08 13:20:00|11206.5|11186.5|11187.8|11167.8|11210.9|11190.9|11185.9|11165.9|46
1588944300000|2020-05-08 13:25:00|11189|11169|11187.8|11167.8|11192.8|11172.8|11180.9|11160.9|62
1588944600000|2020-05-08 13:30:00|11185.9|11165.9|11167|11147|11190.9|11170.9|11167|11147|177
1588944900000|2020-05-08 13:35:00|11169|11149|11192.8|11172.8|11192.8|11172.8|11158.4|11138.4|255
1588945200000|2020-05-08 13:40:00|11190.9|11170.9|11200.9|11180.9|11207.3|11187.3|11190.9|11170.9|71
1588945500000|2020-05-08 13:45:00|11205.3|11185.3|11229|11209|11233.4|11213.4|11205.3|11185.3|326
1588945800000|2020-05-08 13:50:00|11228.4|11208.4|11212.9|11192.9|11239.8|11219.8|11207.8|11187.8|108
1588946100000|2020-05-08 13:55:00|11210.9|11190.9|11220.9|11200.9|11234.8|11214.8|11210.9|11190.9|57
1588946400000|2020-05-08 14:00:00|11219.8|11199.8|11230.9|11210.9|11233.4|11213.4|11214.8|11194.8|183
1588946700000|2020-05-08 14:05:00|11234|11214|11260.9|11240.9|11262.9|11242.9|11234|11214|206
1588947000000|2020-05-08 14:10:00|11265.4|11245.4|11325.9|11305.9|11325.9|11305.9|11265.4|11245.4|377
1588947300000|2020-05-08 14:15:00|11327.9|11307.9|11276|11256|11345.4|11325.4|11276|11256|632
1588947600000|2020-05-08 14:20:00|11271.5|11251.5|11314.8|11294.8|11314.8|11294.8|11271.5|11251.5|175
1588947900000|2020-05-08 14:25:00|11316|11296|11277.9|11257.9|11337.9|11317.9|11277.9|11257.9|395
1588948200000|2020-05-08 14:30:00|11276|11256|11256|11236|11276|11256|11256|11236|150
1588948500000|2020-05-08 14:35:00|11259|11239|11261|11241|11266|11246|11256|11236|149
1588948800000|2020-05-08 14:40:00|11256.5|11236.5|11219.1|11199.1|11256.5|11236.5|11219.1|11199.1|145
1588949100000|2020-05-08 14:45:00|11223.5|11203.5|11186|11166|11229.1|11209.1|11179.1|11159.1|333
1588949400000|2020-05-08 14:50:00|11186.6|11166.6|11165.2|11145.2|11197.1|11177.1|11158.3|11138.3|201
1588949700000|2020-05-08 14:55:00|11163.3|11143.3|11179.1|11159.1|11184.1|11164.1|11162.1|11142.1|203
1588950000000|2020-05-08 15:00:00|11176|11156|11179.1|11159.1|11207.9|11187.9|11176|11156|91
1588950300000|2020-05-08 15:05:00|11181|11161|11217.9|11197.9|11224.1|11204.1|11181|11161|81
1588950600000|2020-05-08 15:10:00|11216|11196|11193.5|11173.5|11216|11196|11193.5|11173.5|63
1588950900000|2020-05-08 15:15:00|11191|11171|11181.6|11161.6|11191|11171|11173.5|11153.5|113
1588951200000|2020-05-08 15:20:00|11185.4|11165.4|11176|11156|11186|11166|11176|11156|66
1588951500000|2020-05-08 15:25:00|11176.6|11156.6|11185.5|11165.5|11188|11168|11171.6|11151.6|78
1588951800000|2020-05-08 15:30:00|11183.5|11163.5|11176.6|11156.6|11192.2|11172.2|11172.2|11152.2|136
1588952100000|2020-05-08 15:35:00|11174.7|11154.7|11177.2|11157.2|11181.6|11161.6|11174.7|11154.7|193
1588952400000|2020-05-08 15:40:00|11172.2|11152.2|11177.2|11157.2|11185.3|11165.3|11169.7|11149.7|81
1588952700000|2020-05-08 15:45:00|11179.1|11159.1|11176.6|11156.6|11182.2|11162.2|11169.1|11149.1|46
1588953000000|2020-05-08 15:50:00|11177.2|11157.2|11177.8|11157.8|11179.7|11159.7|11172.8|11152.8|69
1588953300000|2020-05-08 15:55:00|11177.2|11157.2|11211.1|11191.1|11211.1|11191.1|11175.3|11155.3|66
1588953600000|2020-05-08 16:00:00|11213|11193|11202.2|11182.2|11227.2|11207.2|11202.2|11182.2|106
1588953900000|2020-05-08 16:05:00|11200.3|11180.3|11181.1|11161.1|11200.3|11180.3|11181.1|11161.1|123
1588954200000|2020-05-08 16:10:00|||||||||30
1588954500000|2020-05-08 16:15:00|11179.9|11159.9|11146.1|11126.1|11179.9|11159.9|11134.2|11114.2|239
1588954800000|2020-05-08 16:20:00|11142.8|11122.8|11221.1|11201.1|11226.1|11206.1|11132.2|11112.2|1158
1588955100000|2020-05-08 16:25:00|11218.6|11198.6|11231.1|11211.1|11238.6|11218.6|11216.1|11196.1|371
1588955400000|2020-05-08 16:30:00|11229.2|11209.2|11221.1|11201.1|11231.1|11211.1|11221.1|11201.1|72
1588955700000|2020-05-08 16:35:00|11218.6|11198.6|11208|11188|11218.6|11198.6|11208|11188|184
1588956000000|2020-05-08 16:40:00|11211.1|11191.1|11193|11173|11211.1|11191.1|11190.5|11170.5|34
1588956300000|2020-05-08 16:45:00|11191.1|11171.1|11183.6|11163.6|11191.1|11171.1|11183.6|11163.6|132
1588956600000|2020-05-08 16:50:00|11181.7|11161.7|11185|11165|11185|11165|11174.8|11154.8|71
1588956900000|2020-05-08 16:55:00|11188.8|11168.8|11176.1|11156.1|11196.1|11176.1|11176.1|11156.1|263
1588957200000|2020-05-08 17:00:00|11175.6|11155.6|11180.6|11160.6|11183.1|11163.1|11173.6|11153.6|80
1588957500000|2020-05-08 17:05:00|11179.4|11159.4|11166.1|11146.1|11179.4|11159.4|11166.1|11146.1|108
1588957800000|2020-05-08 17:10:00|11165|11145|11165|11145|11165.6|11145.6|11158.1|11138.1|111
1588958100000|2020-05-08 17:15:00|11160|11140|11166.9|11146.9|11169.4|11149.4|11160|11140|73
1588958400000|2020-05-08 17:20:00|11168.8|11148.8|11157.5|11137.5|11187.5|11167.5|11157.5|11137.5|200
1588958700000|2020-05-08 17:25:00|11155|11135|11190|11170|11190|11170|11155|11135|148
1589184900000|2020-05-11 08:15:00|11179|11159|11232.2|11212.2|11234|11214|11172.8|11152.8|308
1589185200000|2020-05-11 08:20:00|11230.4|11210.4|11255.8|11235.8|11259|11239|11229.7|11209.7|73
1589185500000|2020-05-11 08:25:00|11257.6|11237.6|11250.8|11230.8|11276.3|11256.3|11240.8|11220.8|56
1589185800000|2020-05-11 08:30:00|11249|11229|11240.8|11220.8|11249|11229|11237|11217|18
1589186100000|2020-05-11 08:35:00|11239|11219|11245.8|11225.8|11249|11229|11237.2|11217.2|32
1589186400000|2020-05-11 08:40:00|11243.3|11223.3|11214.7|11194.7|11243.3|11223.3|11211.5|11191.5|35
1589186700000|2020-05-11 08:45:00|11214|11194|11241.3|11221.3|11241.3|11221.3|11214|11194|39
1589187000000|2020-05-11 08:50:00|11243.1|11223.1|11249|11229|11250.9|11230.9|11243.1|11223.1|14
1589187300000|2020-05-11 08:55:00|11250.9|11230.9|11278.4|11258.4|11280.9|11260.9|11250.9|11230.9|43
1589187600000|2020-05-11 09:00:00|11275.9|11255.9|11272.2|11252.2|11280.9|11260.9|11264|11244|25
1589187900000|2020-05-11 09:05:00|11269.7|11249.7|11235.9|11215.9|11269.7|11249.7|11235.9|11215.9|17
1589188200000|2020-05-11 09:10:00|11234|11214|11229.7|11209.7|11234|11214|11228.4|11208.4|11
1589188500000|2020-05-11 09:15:00|11228.4|11208.4|11234.1|11214.1|11234.1|11214.1|11225.9|11205.9|5
1589188800000|2020-05-11 09:20:00|11231.6|11211.6|11244.7|11224.7|11250.9|11230.9|11231.6|11211.6|13
1589189100000|2020-05-11 09:25:00|11250.9|11230.9|11244.8|11224.8|11250.9|11230.9|11244.7|11224.7|6
1589189400000|2020-05-11 09:30:00|11244.1|11224.1|11215.9|11195.9|11244.1|11224.1|11215.9|11195.9|9
1589189700000|2020-05-11 09:35:00|11218.4|11198.4|11215.9|11195.9|11218.4|11198.4|11215.9|11195.9|5
1589190000000|2020-05-11 09:40:00|11216.6|11196.6|11220.9|11200.9|11220.9|11200.9|11216.6|11196.6|4
1589190300000|2020-05-11 09:45:00|11219.1|11199.1|11214.1|11194.1|11221.6|11201.6|11214.1|11194.1|10
1589190600000|2020-05-11 09:50:00|11210.9|11190.9|11190.9|11170.9|11210.9|11190.9|11190.9|11170.9|33
1589190900000|2020-05-11 09:55:00|11194.6|11174.6|11199.1|11179.1|11203.4|11183.4|11194.6|11174.6|14
1589191200000|2020-05-11 10:00:00|11200.9|11180.9|11200.9|11180.9|11200.9|11180.9|11200.9|11180.9|1
1589191500000|2020-05-11 10:05:00|11201.6|11181.6|11208.4|11188.4|11208.4|11188.4|11195.9|11175.9|19
1589191800000|2020-05-11 10:10:00|11210.2|11190.2|11220.9|11200.9|11220.9|11200.9|11210.2|11190.2|10
1589192100000|2020-05-11 10:15:00|11235.9|11215.9|11224.1|11204.1|11235.9|11215.9|11217.8|11197.8|14
1589192400000|2020-05-11 10:20:00|11222.3|11202.3|11216.6|11196.6|11222.3|11202.3|11214.1|11194.1|18
1589192700000|2020-05-11 10:25:00|11215.9|11195.9|11214.1|11194.1|11215.9|11195.9|11214.1|11194.1|7
1589193000000|2020-05-11 10:30:00|11216|11196|11216.6|11196.6|11216.6|11196.6|11206|11186|18
1589193300000|2020-05-11 10:35:00|11221.6|11201.6|11221.6|11201.6|11221.6|11201.6|11221.6|11201.6|0
1589193600000|2020-05-11 10:40:00|11226|11206|11236.6|11216.6|11236.6|11216.6|11226|11206|9
1589193900000|2020-05-11 10:45:00|11234.1|11214.1|11271|11251|11271|11251|11234.1|11214.1|33
1589194200000|2020-05-11 10:50:00|11271.7|11251.7|11251.7|11231.7|11281|11261|11251.7|11231.7|58
1589194500000|2020-05-11 10:55:00|11253.5|11233.5|11240.3|11220.3|11253.5|11233.5|11231|11211|25
1589194800000|2020-05-11 11:00:00|11242.1|11222.1|11231|11211|11242.1|11222.1|11229.2|11209.2|4
1589195100000|2020-05-11 11:05:00|11236|11216|11241.7|11221.7|11241.7|11221.7|11236|11216|17
1589195400000|2020-05-11 11:10:00|11243.5|11223.5|11240.3|11220.3|11254.2|11234.2|11240.3|11220.3|23
1589195700000|2020-05-11 11:15:00|11241|11221|11232.4|11212.4|11241|11221|11231.7|11211.7|4
1589196000000|2020-05-11 11:20:00|11231.7|11211.7|11241|11221|11241|11221|11226.7|11206.7|15
1589196300000|2020-05-11 11:25:00|11239.2|11219.2|11231.7|11211.7|11239.2|11219.2|11231.7|11211.7|12
1589196600000|2020-05-11 11:30:00|11232.4|11212.4|11236.7|11216.7|11236.7|11216.7|11232.4|11212.4|7
1589196900000|2020-05-11 11:35:00|11241|11221|11234.2|11214.2|11246|11226|11234.2|11214.2|86
1589197200000|2020-05-11 11:40:00|11231.7|11211.7|11197.4|11177.4|11231.7|11211.7|11193.1|11171.3|97
1589197500000|2020-05-11 11:45:00|11196.7|11176.7|11192.4|11172.4|11197.4|11177.4|11192.4|11172.4|21
1589197800000|2020-05-11 11:50:00|11197.4|11177.4|11197.4|11177.4|11198.1|11178.1|11193.1|11173.1|15
1589198100000|2020-05-11 11:55:00|11198.1|11178.1|11240.6|11220.6|11243.1|11223.1|11198.1|11178.1|34
1589198400000|2020-05-11 12:00:00|11238.8|11218.8|11262.4|11242.4|11278.8|11258.8|11238.1|11218.1|170
1589198700000|2020-05-11 12:05:00|11264.2|11244.2|11278.8|11258.8|11282.4|11262.4|11264.2|11244.2|39
1589199000000|2020-05-11 12:10:00|11277|11257|11305.6|11285.6|11305.6|11285.6|11275.6|11255.6|64
1589199300000|2020-05-11 12:15:00|11300.6|11280.6|11318.1|11298.1|11323.1|11303.1|11297.4|11277.4|108
1589199600000|2020-05-11 12:20:00|11318.8|11298.8|11318.6|11298.6|11325.6|11305.6|11309.9|11289.9|86
1589199900000|2020-05-11 12:25:00|11320.4|11300.4|11316.1|11296.1|11320.4|11300.4|11312.4|11292.4|34
1589200200000|2020-05-11 12:30:00|11314.3|11294.3|11248.1|11228.1|11314.3|11294.3|11245|11225|203
1589200500000|2020-05-11 12:35:00|11250|11230|11265.6|11245.6|11278.8|11258.8|11250|11230|58
1589200800000|2020-05-11 12:40:00|11267.5|11247.5|11277.5|11257.5|11282.5|11262.5|11258.1|11238.1|33
1589201100000|2020-05-11 12:45:00|11282.5|11262.5|11298.8|11278.8|11307.5|11287.5|11278.8|11258.8|73
1589201400000|2020-05-11 12:50:00|11295.7|11275.7|11285|11265|11295.7|11275.7|11282|11262|53
1589201700000|2020-05-11 12:55:00|11283.2|11263.2|11263.2|11243.2|11283.2|11263.2|11258.2|11238.2|77
1589202000000|2020-05-11 13:00:00|11265.7|11245.7|11277.5|11257.5|11288.6|11268.6|11260.7|11240.7|55
1589202300000|2020-05-11 13:05:00|11276.8|11256.8|11271.4|11251.4|11282.5|11262.5|11268.2|11248.2|26
1589202600000|2020-05-11 13:10:00|11270.7|11250.7|11250.7|11230.7|11273.2|11253.2|11240.7|11220.7|45
1589202900000|2020-05-11 13:15:00|11253.2|11233.2|11250.7|11230.7|11255.7|11235.7|11225.7|11205.7|114
1589203200000|2020-05-11 13:20:00|11253.2|11233.2|11247.5|11227.5|11260.7|11240.7|11247.5|11227.5|68
1589203500000|2020-05-11 13:25:00|11241.4|11221.4|11205|11185|11241.4|11221.4|11205|11185|104
1589203800000|2020-05-11 13:30:00|11201.4|11181.4|11212.5|11192.5|11230.7|11210.7|11194.3|11174.3|135
1589204100000|2020-05-11 13:35:00|11213.2|11193.2|11233.2|11213.2|11246.8|11226.8|11213.2|11193.2|40
1589204400000|2020-05-11 13:40:00|11235.7|11215.7|11238.9|11218.9|11243.2|11223.2|11218.2|11198.2|147
1589204700000|2020-05-11 13:45:00|11240.7|11220.7|11230|11210|11250.7|11230.7|11225.7|11205.7|112
1589205000000|2020-05-11 13:50:00|11231.8|11211.8|11234.4|11214.4|11241.2|11221.2|11231.8|11211.8|51
1589205300000|2020-05-11 13:55:00|11235.7|11215.7|11207.5|11187.5|11250.5|11230.5|11207.5|11187.5|115
1589205600000|2020-05-11 14:00:00|11206.9|11186.9|11221.2|11201.2|11221.2|11201.2|11202.5|11182.5|56
1589205900000|2020-05-11 14:05:00|11221.9|11201.9|11229.4|11209.4|11229.4|11209.4|11221.9|11201.9|47
1589206200000|2020-05-11 14:10:00|11230.1|11210.1|11256.2|11236.2|11274.4|11254.4|11230.1|11210.1|119
1589206500000|2020-05-11 14:15:00|11252.6|11232.6|11253.7|11233.7|11256.2|11236.2|11246.2|11226.2|116
1589206800000|2020-05-11 14:20:00|11251.2|11231.2|11264.4|11244.4|11279.4|11259.4|11249.4|11229.4|95
1589207100000|2020-05-11 14:25:00|11262.6|11242.6|11276.2|11256.2|11276.2|11256.2|11261.9|11241.9|65
1589207400000|2020-05-11 14:30:00|11274.4|11254.4|11296.2|11276.2|11296.2|11276.2|11271.9|11251.9|98
1589207700000|2020-05-11 14:35:00|11294.4|11274.4|11268.7|11248.7|11294.4|11274.4|11268.7|11248.7|71
1589208000000|2020-05-11 14:40:00|11265.5|11245.5|11244.4|11224.4|11265.5|11245.5|11244.4|11224.4|216
1589208300000|2020-05-11 14:45:00|11247.6|11227.6|11252.6|11232.6|11252.6|11232.6|11244.4|11224.4|44
1589208600000|2020-05-11 14:50:00|11250.8|11230.8|11234.4|11214.4|11250.8|11230.8|11229.4|11209.4|180
1589208900000|2020-05-11 14:55:00|11232.6|11212.6|11230.1|11210.1|11233.7|11213.7|11221.9|11201.9|84
1589209200000|2020-05-11 15:00:00|11229.4|11209.4|11195.1|11175.1|11229.4|11209.4|11194|11174|126
1589209500000|2020-05-11 15:05:00|11193.3|11173.3|11100.8|11080.8|11194.4|11174.4|11100.8|11080.8|454
1589209800000|2020-05-11 15:10:00|11099|11079|11115.8|11095.8|11115.8|11095.8|11044|11024|316
1589210100000|2020-05-11 15:15:00|11113.3|11093.3|11093.3|11073.3|11113.3|11093.3|11084|11064|90
1589210400000|2020-05-11 15:20:00|11094|11074|11107.6|11087.6|11115.8|11095.8|11094|11074|60
1589210700000|2020-05-11 15:25:00|11108.3|11088.3|11118.3|11098.3|11130.8|11110.8|11105.8|11085.8|116
1589211000000|2020-05-11 15:30:00|11119|11099|11132.6|11112.6|11149|11129|11119|11099|161
1589211300000|2020-05-11 15:35:00|11130.8|11110.8|11132|11112|11137|11117|11129|11109|107
1589211600000|2020-05-11 15:40:00|11129.5|11109.5|11109.5|11089.5|11148.8|11128.8|11109.5|11089.5|65
1589211900000|2020-05-11 15:45:00|11110.2|11090.2|11138.8|11118.8|11138.8|11118.8|11109.5|11089.5|43
1589212200000|2020-05-11 15:50:00|11139.5|11119.5|11129.1|11109.1|11147.7|11127.7|11129.1|11109.1|244
1589212500000|2020-05-11 15:55:00|11128.4|11108.4|11084.7|11064.7|11128.4|11108.4|11081.1|11061.1|219
1589212800000|2020-05-11 16:00:00|11082.9|11062.9|11087.3|11067.3|11087.3|11067.3|11060.4|11040.4|115
1589213100000|2020-05-11 16:05:00|11085.4|11065.4|11081.6|11061.6|11085.4|11065.4|11064.8|11044.8|110
1589213400000|2020-05-11 16:10:00|11079.8|11059.8|11080.5|11060.5|11084.8|11064.8|11067.3|11047.3|76
1589213700000|2020-05-11 16:15:00|11079.8|11059.8|11119.8|11099.8|11124.8|11104.8|11079.8|11059.8|73
1589214000000|2020-05-11 16:20:00|11120.5|11100.5|11091.6|11071.6|11137.3|11117.3|11090.5|11070.5|985
1589214300000|2020-05-11 16:25:00|11088|11068|11075.1|11055.1|11089.8|11069.8|11073.7|11053.7|197
1589214600000|2020-05-11 16:30:00|11073.7|11053.7|11053.7|11033.7|11073.7|11053.7|11028.7|11008.7|290
1589214900000|2020-05-11 16:35:00|11058.7|11038.7|11061.9|11041.9|11066.9|11046.9|11058.7|11038.7|58
1589215200000|2020-05-11 16:40:00|11061.2|11041.2|11061.2|11041.2|11063.7|11043.7|11060.5|11040.5|43
1589215500000|2020-05-11 16:45:00|11064.8|11044.8|11062.3|11042.3|11066.2|11046.2|11058.7|11038.7|72
1589215800000|2020-05-11 16:50:00|11057.3|11037.3|11058|11038|11058|11038|11050.5|11030.5|46
1589216100000|2020-05-11 16:55:00|11057.3|11037.3|11059.4|11039.4|11061.2|11041.2|11046.2|11026.2|87
1589216400000|2020-05-11 17:00:00|11058.7|11038.7|11063|11043|11063|11043|11058|11038|25
1589216700000|2020-05-11 17:05:00|11059.4|11039.4|11058.7|11038.7|11059.4|11039.4|11053.7|11033.7|31
1589217000000|2020-05-11 17:10:00|11056.9|11036.9|11043.7|11023.7|11056.9|11036.9|11037.3|11017.3|89
1589217300000|2020-05-11 17:15:00|11043|11023|11043.7|11023.7|11048|11028|11036.9|11016.9|106
1589217600000|2020-05-11 17:20:00|11041.2|11021.2|11026.2|11006.2|11041.2|11021.2|11011.9|10991.9|117
1589217900000|2020-05-11 17:25:00|11023.7|11003.7|11037.4|11017.4|11037.4|11017.4|11023.7|11003.7|217
1589271300000|2020-05-12 08:15:00|11048.4|11028.4|11040.9|11020.9|11055.9|11035.9|11027.7|11007.7|112
1589271600000|2020-05-12 08:20:00|11040.2|11020.2|11036.6|11016.6|11047.7|11026.6|11033.1|11007.7|47
1589271900000|2020-05-12 08:25:00|11033.4|11013.4|10981.6|10961.6|11033.4|11013.4|10959.1|10939.1|165
1589272200000|2020-05-12 08:30:00|10983.4|10963.4|10969.8|10949.8|10986.6|10966.6|10963.1|10943.1|135
1589272500000|2020-05-12 08:35:00|10971.6|10951.6|10973.1|10953.1|10984.8|10964.8|10969.9|10949.9|50
1589272800000|2020-05-12 08:40:00|10974.9|10954.9|10989.1|10969.1|10989.1|10969.1|10974.9|10954.9|17
1589273100000|2020-05-12 08:45:00|10990.9|10970.9|10988.1|10968.1|10990.9|10970.9|10983.8|10963.8|24
1589273400000|2020-05-12 08:50:00|10992.4|10972.4|10983.1|10963.1|10998.4|10978.4|10983.1|10963.1|14
1589273700000|2020-05-12 08:55:00|10986.7|10966.7|11004.2|10984.2|11004.2|10984.2|10985.6|10965.6|24
1589274000000|2020-05-12 09:00:00|11002.4|10982.4|11013.1|10993.1|11016.3|10996.3|11002.4|10982.4|22
1589274300000|2020-05-12 09:05:00|11012.4|10992.4|11003.1|10983.1|11012.4|10992.4|11003.1|10983.1|11
1589274600000|2020-05-12 09:10:00|11002.4|10982.4|11012.4|10992.4|11012.4|10992.4|11002.4|10982.4|30
1589274900000|2020-05-12 09:15:00|11013.1|10993.1|11005.6|10985.6|11013.1|10993.1|11005.6|10985.6|12
1589275200000|2020-05-12 09:20:00|11003.8|10983.8|11000.6|10980.6|11003.8|10983.8|11000.6|10980.6|2
1589275500000|2020-05-12 09:25:00|11001.3|10981.3|10998.1|10978.1|11004.9|10984.9|10998.1|10978.1|9
1589275800000|2020-05-12 09:30:00|10996.4|10976.4|10984.9|10964.9|10996.4|10976.4|10984.9|10964.9|1
1589276100000|2020-05-12 09:35:00|10983.5|10963.5|10967.4|10947.4|10983.5|10963.5|10958.1|10938.1|39
1589276400000|2020-05-12 09:40:00|10968.1|10948.1|10968.2|10948.2|10969.9|10949.9|10968.1|10948.1|3
1589276700000|2020-05-12 09:45:00|10966.4|10946.4|10967.4|10947.4|10967.4|10947.4|10963.2|10943.2|13
1589277000000|2020-05-12 09:50:00|10968.2|10948.2|10963.2|10943.2|10968.2|10948.2|10963.2|10943.2|10
1589277300000|2020-05-12 09:55:00|10962.4|10942.4|10963.2|10943.2|10963.2|10943.2|10962.4|10942.4|16
1589277600000|2020-05-12 10:00:00|10965|10945|10965.7|10945.7|10967.5|10947.5|10965|10945|4
1589277900000|2020-05-12 10:05:00|10967.5|10947.5|10968.2|10948.2|10970|10950|10966.7|10946.7|5
1589278200000|2020-05-12 10:10:00|10967.5|10947.5|10970|10950|10971.7|10951.7|10966.7|10946.7|34
1589278500000|2020-05-12 10:15:00|10971.7|10951.7|10968.2|10948.2|10972.5|10952.5|10968.2|10948.2|14
1589278800000|2020-05-12 10:20:00|10970|10950|10993.9|10973.9|10993.9|10973.9|10970|10950|20
1589279100000|2020-05-12 10:25:00|10995.7|10975.7|10995|10975|10996.4|10976.4|10988.2|10968.2|37
1589279400000|2020-05-12 10:30:00|10996.8|10976.8|10998.2|10978.2|11003.2|10983.2|10996.8|10976.8|21
1589279700000|2020-05-12 10:35:00|10993.9|10973.9|10973.2|10953.2|10993.9|10973.9|10972.5|10952.5|11
1589280000000|2020-05-12 10:40:00|10975|10955|10960|10940|10975|10955|10960|10940|24
1589280300000|2020-05-12 10:45:00|10960.7|10940.7|10970|10950|10970|10950|10960.7|10940.7|13
1589280600000|2020-05-12 10:50:00|10968.2|10948.2|10967.5|10947.5|10968.2|10948.2|10967.5|10947.5|5
1589280900000|2020-05-12 10:55:00|10970|10950|10977.5|10957.5|10977.5|10957.5|10968.2|10948.2|8
1589281200000|2020-05-12 11:00:00|10981.1|10961.1|10980|10960|10982.5|10962.5|10980|10960|5
1589281500000|2020-05-12 11:05:00|10982.5|10962.5|10983.3|10963.3|10983.3|10963.3|10982.5|10962.5|5
1589281800000|2020-05-12 11:10:00|10981.5|10961.5|10967.5|10947.5|10981.5|10961.5|10966.5|10946.5|28
1589282100000|2020-05-12 11:15:00|10968.3|10948.3|10968.3|10948.3|10972.5|10952.5|10967.5|10947.5|19
1589282400000|2020-05-12 11:20:00|10965.8|10945.8|10970.8|10950.8|10970.8|10950.8|10965.8|10945.8|21
1589282700000|2020-05-12 11:25:00|10968.3|10948.3|10968.3|10948.3|10968.3|10948.3|10968.3|10948.3|6
1589283000000|2020-05-12 11:30:00|10966.5|10946.5|10967.6|10947.6|10968.3|10948.3|10965.8|10945.8|13
1589283300000|2020-05-12 11:35:00|10965.8|10945.8|10960.1|10940.1|10965.8|10945.8|10956.8|10936.8|24
1589283600000|2020-05-12 11:40:00|10956.8|10936.8|10928.6|10908.6|10956.9|10936.9|10918.3|10898.3|141
1589283900000|2020-05-12 11:45:00|10929.4|10909.4|10925.1|10905.1|10929.4|10909.4|10917.6|10897.6|31
1589284200000|2020-05-12 11:50:00|10929.4|10909.4|10921.5|10901.5|10937.6|10917.6|10921.5|10901.5|55
1589284500000|2020-05-12 11:55:00|10923.3|10903.3|10920.1|10900.1|10923.3|10903.3|10898.3|10878.3|115
1589284800000|2020-05-12 12:00:00|10926.9|10906.9|10936.6|10916.6|10940.1|10920.1|10920.1|10900.1|113
1589285100000|2020-05-12 12:05:00|10938.3|10918.3|11031.9|11011.9|11036.2|11016.2|10928.3|10908.3|146
1589285400000|2020-05-12 12:10:00|11027.6|11007.6|11005.1|10985.1|11027.6|11007.6|10996.9|10976.9|65
1589285700000|2020-05-12 12:15:00|11003.3|10983.3|11005.1|10985.1|11010.1|10990.1|10990.1|10970.1|42
1589286000000|2020-05-12 12:20:00|11001.9|10981.9|10945.9|10925.9|11001.9|10981.9|10926.9|10906.9|126
1589286300000|2020-05-12 12:25:00|10947.6|10927.6|10927.6|10907.6|10952.6|10932.6|10927.6|10907.6|46
1589286600000|2020-05-12 12:30:00|10920.1|10900.1|10897.6|10877.6|10920.1|10900.1|10860.1|10840.1|267
1589286900000|2020-05-12 12:35:00|10896.9|10876.9|10880.1|10860.1|10896.9|10876.9|10872.6|10852.6|97
1589287200000|2020-05-12 12:40:00|10880.9|10860.9|10908.4|10888.4|10916.9|10896.9|10876.9|10856.9|420
1589287500000|2020-05-12 12:45:00|10906.6|10886.6|10909.1|10889.1|10915.9|10895.9|10887.7|10867.7|123
1589287800000|2020-05-12 12:50:00|10910.9|10890.9|10925.2|10905.2|10935.9|10915.9|10908.4|10888.4|81
1589288100000|2020-05-12 12:55:00|10923.4|10903.4|10940.2|10920.2|10946.9|10926.9|10923.4|10903.4|83
1589288400000|2020-05-12 13:00:00|10938.4|10918.4|10922.7|10902.7|10938.4|10918.4|10922.7|10902.7|52
1589288700000|2020-05-12 13:05:00|10922|10902|10892.7|10872.7|10927|10907|10892.7|10872.7|98
1589289000000|2020-05-12 13:10:00|10889.1|10869.1|10865.2|10845.2|10889.1|10869.1|10865.2|10845.2|160
1589289300000|2020-05-12 13:15:00|10867|10847|10857.7|10837.7|10867.7|10847.7|10853.4|10833.4|166
1589289600000|2020-05-12 13:20:00|10858.4|10838.4|10873.4|10853.4|10875.2|10855.2|10857.7|10837.7|117
1589289900000|2020-05-12 13:25:00|10875.2|10855.2|10914.5|10894.5|10916.3|10896.3|10875.2|10855.2|275
1589290200000|2020-05-12 13:30:00|10912.7|10892.7|10873.4|10853.4|10912.7|10892.7|10856.7|10836.7|398
1589290500000|2020-05-12 13:35:00|10872.7|10852.7|10870.2|10850.2|10873.4|10853.4|10857|10837|71
1589290800000|2020-05-12 13:40:00|10867.7|10847.7|10879.5|10859.5|10879.5|10859.5|10862|10842|72
1589291100000|2020-05-12 13:45:00|10880.2|10860.2|10858.5|10838.5|10882|10862|10852.7|10832.7|159
1589291400000|2020-05-12 13:50:00|10860.2|10840.2|10769.9|10749.9|10860.2|10840.2|10759.9|10739.9|412
1589291700000|2020-05-12 13:55:00|10768.1|10748.1|10746.7|10726.7|10768.1|10748.1|10721.7|10701.7|264
1589292000000|2020-05-12 14:00:00|10747.4|10727.4|10751.7|10731.7|10769.9|10749.9|10739.2|10719.2|299
1589292300000|2020-05-12 14:05:00|10750.3|10730.3|10759.2|10739.2|10759.2|10739.2|10739.9|10719.9|116
1589292600000|2020-05-12 14:10:00|10757.4|10737.4|10751.7|10731.7|10761.7|10741.7|10739.2|10719.2|195
1589292900000|2020-05-12 14:15:00|10753.5|10733.5|10761.7|10741.7|10764.2|10744.2|10753.5|10733.5|138
1589293200000|2020-05-12 14:20:00|10759.2|10739.2|10764.2|10744.2|10764.2|10744.2|10751.7|10731.7|76
1589293500000|2020-05-12 14:25:00|10765|10745|10788.5|10768.5|10788.5|10768.5|10748.2|10728.2|171
1589293800000|2020-05-12 14:30:00|10791.4|10771.4|10774.2|10754.2|10804.7|10780.7|10756.7|10736.7|326
1589294100000|2020-05-12 14:35:00|10771.7|10751.7|10772.5|10752.5|10772.5|10752.5|10755|10735|72
1589294400000|2020-05-12 14:40:00|10770|10750|10754.3|10734.3|10770|10750|10743.5|10723.5|117
1589294700000|2020-05-12 14:45:00|10756.8|10736.8|10750|10730|10756.8|10736.8|10730|10710|111
1589295000000|2020-05-12 14:50:00|10749.3|10729.3|10728.5|10708.5|10749.3|10729.3|10721.8|10701.8|128
1589295300000|2020-05-12 14:55:00|10729.3|10709.3|10745|10725|10745|10725|10725|10705|104
1589295600000|2020-05-12 15:00:00|10742.5|10722.5|10721.8|10701.8|10742.5|10722.5|10716.8|10696.8|93
1589295900000|2020-05-12 15:05:00|10723.2|10703.2|10759.3|10739.3|10759.3|10739.3|10718.6|10698.6|150
1589296200000|2020-05-12 15:10:00|10757.5|10737.5|10800|10780|10801.8|10781.8|10751.8|10731.8|138
1589296500000|2020-05-12 15:15:00|10796.8|10776.8|10788.6|10768.6|10801.8|10781.8|10785.3|10765.3|79
1589296800000|2020-05-12 15:20:00|10786.8|10766.8|10811.8|10791.8|10834.3|10814.3|10780|10760|191
1589297100000|2020-05-12 15:25:00|10809.3|10789.3|10801.8|10781.8|10809.3|10789.3|10781.8|10761.8|86
1589297400000|2020-05-12 15:30:00|10804.3|10784.3|10825.1|10805.1|10826.1|10806.1|10800|10780|73
1589297700000|2020-05-12 15:35:00|10824.3|10804.3|10799.3|10779.3|10824.3|10804.3|10797.6|10777.6|203
1589298000000|2020-05-12 15:40:00|10801.8|10781.8|10796.8|10776.8|10811.8|10791.8|10796.8|10776.8|48
1589298300000|2020-05-12 15:45:00|10794.3|10774.3|10801.8|10781.8|10801.8|10781.8|10790.1|10770.1|49
1589298600000|2020-05-12 15:50:00|10804.3|10784.3|10811.8|10791.8|10812.9|10792.9|10799.3|10779.3|68
1589298900000|2020-05-12 15:55:00|10813.6|10793.6|10785.1|10765.1|10813.6|10793.6|10785.1|10765.1|50
1589299200000|2020-05-12 16:00:00|10784.4|10764.4|10791.9|10771.9|10794.4|10774.4|10775.1|10755.1|57
1589299500000|2020-05-12 16:05:00|10794.4|10774.4|10804.4|10784.4|10804.4|10784.4|10783.6|10763.6|51
1589299800000|2020-05-12 16:10:00|10805.1|10785.1|10801.9|10781.9|10808.6|10788.6|10801.9|10781.9|54
1589300100000|2020-05-12 16:15:00|10798.3|10778.3|10821.9|10801.9|10821.9|10801.9|10792.6|10772.6|271
1589300400000|2020-05-12 16:20:00|10817.6|10797.6|10791.9|10771.9|10817.6|10797.6|10756.9|10736.9|1186
1589300700000|2020-05-12 16:25:00|10790.1|10770.1|10767.6|10747.6|10791.9|10771.9|10763.4|10743.4|392
1589301000000|2020-05-12 16:30:00|10765.9|10745.9|10780.1|10760.1|10781.6|10761.6|10765.9|10745.9|84
1589301300000|2020-05-12 16:35:00|10777.6|10757.6|10784.4|10764.4|10784.4|10764.4|10776.9|10756.9|21
1589301600000|2020-05-12 16:40:00|10781.9|10761.9|10781.9|10761.9|10784.4|10764.4|10781.9|10761.9|12
1589301900000|2020-05-12 16:45:00|10783.7|10763.7|10787.6|10767.6|10791.9|10771.9|10781.9|10761.9|86
1589302200000|2020-05-12 16:50:00|10785.9|10765.9|10770.2|10750.2|10787.7|10767.7|10770.2|10750.2|39
1589302500000|2020-05-12 16:55:00|10767.7|10747.7|10781.9|10761.9|10781.9|10761.9|10767.7|10747.7|73
1589302800000|2020-05-12 17:00:00|10778.4|10758.4|10775.2|10755.2|10778.4|10758.4|10771.9|10751.9|62
1589303100000|2020-05-12 17:05:00|10776.9|10756.9|10774.4|10754.4|10779.4|10759.4|10774.4|10754.4|15
1589303400000|2020-05-12 17:10:00|10771.9|10751.9|10762.7|10742.7|10778.7|10758.7|10760.9|10740.9|166
1589303700000|2020-05-12 17:15:00|10766.2|10746.2|10758.4|10738.4|10775.2|10755.2|10758.4|10738.4|48
1589304000000|2020-05-12 17:20:00|10754.9|10734.9|10775.9|10755.9|10777.7|10757.7|10753.4|10733.4|125
1589304300000|2020-05-12 17:25:00|10774.2|10754.2|10776.7|10756.7|10792|10772|10773.4|10753.4|149
1589357700000|2020-05-13 08:15:00|10727.1|10707.1|10698.6|10678.6|10734.6|10714.6|10654.4|10634.4|343
1589358000000|2020-05-13 08:20:00|10696.9|10676.9|10691.9|10671.9|10706.1|10686.1|10690.2|10670.2|25
1589358300000|2020-05-13 08:25:00|10689.4|10669.4|10704.4|10684.4|10706.1|10686.1|10689.4|10669.4|16
1589358600000|2020-05-13 08:30:00|10700.9|10680.9|10704.4|10684.4|10706.9|10686.9|10689.4|10669.4|30
1589358900000|2020-05-13 08:35:00|10706.9|10686.9|10716.2|10696.2|10717.9|10697.9|10704.4|10684.4|58
1589359200000|2020-05-13 08:40:00|10718.7|10698.7|10741.2|10721.2|10741.2|10721.2|10718.7|10698.7|77
1589359500000|2020-05-13 08:45:00|10746.2|10726.2|10746.2|10726.2|10752.9|10732.9|10741.2|10721.2|53
1589359800000|2020-05-13 08:50:00|10743.7|10723.7|10739.4|10719.4|10747.9|10727.9|10739.4|10719.4|6
1589360100000|2020-05-13 08:55:00|10741.2|10721.2|10707.9|10687.9|10741.2|10721.2|10706.2|10686.2|34
1589360400000|2020-05-13 09:00:00|10709.4|10689.4|10706.2|10686.2|10709.5|10689.5|10706.2|10686.2|7
1589360700000|2020-05-13 09:05:00|10704.5|10684.5|10707.9|10687.9|10707.9|10687.9|10701.2|10681.2|9
1589361000000|2020-05-13 09:10:00|10713.7|10693.7|10724.5|10704.5|10724.5|10704.5|10713.7|10693.7|15
1589361300000|2020-05-13 09:15:00|10726.2|10706.2|10713.7|10693.7|10726.2|10706.2|10705.2|10685.2|56
1589361600000|2020-05-13 09:20:00|10709.5|10689.5|10709.5|10689.5|10712|10692|10709.5|10689.5|7
1589361900000|2020-05-13 09:25:00|10714.5|10694.5|10709.5|10689.5|10714.5|10694.5|10706.2|10686.2|11
1589362200000|2020-05-13 09:30:00|10704.5|10684.5|10702|10682|10708|10688|10699.5|10679.5|13
1589362500000|2020-05-13 09:35:00|10703.7|10683.7|10693.7|10673.7|10703.7|10683.7|10692|10672|15
1589362800000|2020-05-13 09:40:00|10694.5|10674.5|10709.5|10689.5|10709.5|10689.5|10694.5|10674.5|22
1589363100000|2020-05-13 09:45:00|10713|10693|10711.3|10691.3|10716.3|10696.3|10711.3|10691.3|33
1589363400000|2020-05-13 09:50:00|10709.5|10689.5|10703|10683|10709.5|10689.5|10700.3|10680.3|61
1589363700000|2020-05-13 09:55:00|10701.3|10681.3|10698.8|10678.8|10701.3|10681.3|10698.8|10678.8|6
1589364000000|2020-05-13 10:00:00|10696.3|10676.3|10701.3|10681.3|10703|10683|10696.3|10676.3|14
1589364300000|2020-05-13 10:05:00|10699.5|10679.5|10703|10683|10703|10683|10699.5|10679.5|4
1589364900000|2020-05-13 10:15:00|10704.6|10684.6|10703.8|10683.8|10706.3|10686.3|10702.1|10682.1|18
1589365200000|2020-05-13 10:20:00|10702.1|10682.1|10703.8|10683.8|10703.8|10683.8|10699.6|10679.6|6
1589365500000|2020-05-13 10:25:00|10699.6|10679.6|10692.1|10672.1|10699.6|10679.6|10692.1|10672.1|25
1589365800000|2020-05-13 10:30:00|10693.8|10673.8|10682.1|10662.1|10693.8|10673.8|10682.1|10662.1|20
1589366100000|2020-05-13 10:35:00|10685.6|10665.6|10694.6|10674.6|10696.1|10676.1|10685.6|10665.6|28
1589366400000|2020-05-13 10:40:00|10696.3|10676.3|10676.1|10656.1|10696.3|10676.3|10674.4|10654.4|200
1589366700000|2020-05-13 10:45:00|10677.9|10657.9|10687.1|10667.1|10687.1|10667.1|10677.9|10657.9|115
1589367300000|2020-05-13 10:55:00|10691.3|10671.3|10711.4|10691.4|10713.9|10693.9|10691.3|10671.3|39
1589367600000|2020-05-13 11:00:00|10712.1|10692.1|10706.4|10686.4|10714.6|10694.6|10706.4|10686.4|14
1589367900000|2020-05-13 11:05:00|10704.6|10684.6|10704.6|10684.6|10704.6|10684.6|10704.6|10684.6|25
1589368200000|2020-05-13 11:10:00|10703.9|10683.9|10703.9|10683.9|10703.9|10683.9|10702.1|10682.1|7
1589368500000|2020-05-13 11:15:00|10706.4|10686.4|10708.1|10688.1|10710.6|10690.6|10705.6|10685.6|23
1589368800000|2020-05-13 11:20:00|10707.4|10687.4|10705.6|10685.6|10707.4|10687.4|10705.6|10685.6|10
1589369100000|2020-05-13 11:25:00|10706.4|10686.4|10739.7|10719.7|10743.9|10723.9|10706.4|10686.4|42
1589369400000|2020-05-13 11:30:00|10741.4|10721.4|10720.4|10700.4|10741.4|10721.4|10720.4|10700.4|82
1589369700000|2020-05-13 11:35:00|10719.7|10699.7|10728.1|10708.1|10728.1|10708.1|10713.9|10693.9|88
1589370000000|2020-05-13 11:40:00|10728.2|10708.2|10772.4|10752.4|10772.4|10752.4|10727.4|10707.4|45
1589370300000|2020-05-13 11:45:00|10773.2|10753.2|10742.4|10722.4|10773.2|10753.2|10742.4|10722.4|71
1589370600000|2020-05-13 11:50:00|10744.1|10724.1|10744.9|10724.9|10746.6|10726.6|10743.2|10723.2|34
1589370900000|2020-05-13 11:55:00|10744.1|10724.1|10751.6|10731.6|10753.2|10733.2|10742.4|10722.4|11
1589371200000|2020-05-13 12:00:00|10749.9|10729.9|10782.4|10762.4|10813.4|10793.4|10733.2|10713.2|176
1589371500000|2020-05-13 12:05:00|10785.9|10765.9|10794.9|10774.9|10812.4|10792.4|10785.9|10765.9|110
1589371800000|2020-05-13 12:10:00|10793.2|10773.2|10774.2|10754.2|10793.2|10773.2|10747.4|10727.4|95
1589372100000|2020-05-13 12:15:00|10776.7|10756.7|10788.4|10768.4|10802.4|10782.4|10776.7|10756.7|78
1589372400000|2020-05-13 12:20:00|10790.9|10770.9|10719.9|10699.9|10791.7|10771.7|10713.2|10693.2|150
1589372700000|2020-05-13 12:25:00|10718.2|10698.2|10744.4|10724.4|10744.4|10724.4|10718.2|10698.2|74
1589373000000|2020-05-13 12:30:00|10747.4|10727.4|10758.2|10738.2|10786.7|10766.7|10725.7|10705.7|74
1589373300000|2020-05-13 12:35:00|10757.5|10737.5|10758.2|10738.2|10770|10750|10747.3|10727.3|111
1589373600000|2020-05-13 12:40:00|10754.8|10734.8|10732.5|10712.5|10755|10735|10732.5|10712.5|48
1589373900000|2020-05-13 12:45:00|10730.7|10710.7|10717.5|10697.5|10730.7|10710.7|10717.5|10697.5|39
1589374200000|2020-05-13 12:50:00|10715|10695|10725|10705|10738.2|10718.2|10703.2|10683.2|115
1589374500000|2020-05-13 12:55:00|10729.2|10709.2|10742.5|10722.5|10757.5|10737.5|10729.2|10709.2|75
1589374800000|2020-05-13 13:00:00|10740.8|10720.8|10672.5|10652.5|10740.8|10720.8|10670.8|10650.8|239
1589375100000|2020-05-13 13:05:00|10670|10650|10660.8|10640.8|10672.5|10652.5|10660|10640|102
1589375400000|2020-05-13 13:10:00|10661.5|10641.5|10682.5|10662.5|10690|10670|10661.5|10641.5|83
1589375700000|2020-05-13 13:15:00|10680.8|10660.8|10695|10675|10698.3|10678.3|10678.3|10658.3|68
1589376000000|2020-05-13 13:20:00|10693.3|10673.3|10665|10645|10693.3|10673.3|10660|10640|110
1589376300000|2020-05-13 13:25:00|10668.3|10648.3|10695|10675|10695|10675|10665|10645|78
1589376600000|2020-05-13 13:30:00|10697.5|10677.5|10685|10665|10700|10680|10682.5|10662.5|81
1589376900000|2020-05-13 13:35:00|10682.5|10662.5|10693.3|10673.3|10693.5|10673.5|10672.5|10652.5|73
1589377200000|2020-05-13 13:40:00|10691.8|10671.8|10680|10660|10691.8|10671.8|10675|10655|101
1589377500000|2020-05-13 13:45:00|10681.8|10661.8|10713.5|10693.5|10713.5|10693.5|10671.8|10651.8|176
1589377800000|2020-05-13 13:50:00|10708.5|10688.5|10782.8|10762.8|10782.8|10762.8|10706.8|10686.8|188
1589378100000|2020-05-13 13:55:00|10781|10761|10756|10736|10790.3|10770.3|10748.5|10728.5|129
1589378400000|2020-05-13 14:00:00|10754.3|10734.3|10771|10751|10771.8|10751.8|10749.3|10729.3|87
1589378700000|2020-05-13 14:05:00|10768.5|10748.5|10805.3|10785.3|10810.3|10790.3|10768.5|10748.5|146
1589379000000|2020-05-13 14:10:00|10802.8|10782.8|10758.6|10738.6|10805.3|10785.3|10758.6|10738.6|71
1589379300000|2020-05-13 14:15:00|10756.8|10736.8|10755.1|10735.1|10765.3|10745.3|10753.6|10733.6|80
1589379600000|2020-05-13 14:20:00|10753.6|10733.6|10703.6|10683.6|10753.6|10733.6|10703.6|10683.6|166
1589379900000|2020-05-13 14:25:00|10701.8|10681.8|10698.6|10678.6|10702.8|10682.8|10682.6|10662.6|175
1589380200000|2020-05-13 14:30:00|10701.1|10681.1|10696.1|10676.1|10712|10692|10696.1|10676.1|104
1589380500000|2020-05-13 14:35:00|10694.3|10674.3|10675.3|10655.3|10695.3|10675.3|10670.3|10650.3|108
1589380800000|2020-05-13 14:40:00|10673.6|10653.6|10673.6|10653.6|10685.3|10665.3|10669.4|10649.4|73
1589381100000|2020-05-13 14:45:00|10672.1|10652.1|10673.6|10653.6|10678.6|10658.6|10670.3|10650.3|118
1589381400000|2020-05-13 14:50:00|10671.9|10651.9|10614.4|10594.4|10671.9|10651.9|10614.4|10594.4|430
1589381700000|2020-05-13 14:55:00|10612.6|10592.6|10615.1|10595.1|10618.6|10598.6|10601.7|10581.7|390
1589382000000|2020-05-13 15:00:00|10615.9|10595.9|10568.4|10548.4|10615.9|10595.9|10568.4|10548.4|580
1589382300000|2020-05-13 15:05:00|10570.2|10550.2|10566.7|10546.7|10586.9|10566.9|10563.4|10543.4|251
1589382600000|2020-05-13 15:10:00|10563.2|10543.2|10574.4|10554.4|10574.4|10554.4|10563.2|10543.2|122
1589382900000|2020-05-13 15:15:00|10575.2|10555.2|10558.4|10538.4|10576.9|10556.9|10555.9|10535.9|165
1589383200000|2020-05-13 15:20:00|10555.9|10535.9|10557.5|10537.5|10565.2|10545.2|10552.5|10532.5|293
1589383500000|2020-05-13 15:25:00|10558.3|10538.3|10577.5|10557.5|10581.7|10561.7|10557.5|10537.5|114
1589383800000|2020-05-13 15:30:00|10576.7|10556.7|10575|10555|10579.2|10559.2|10567.5|10547.5|79
1589384100000|2020-05-13 15:35:00|10574.2|10554.2|10564.2|10544.2|10574.2|10554.2|10557.5|10537.5|272
1589384400000|2020-05-13 15:40:00|10561.7|10541.7|10558.5|10538.5|10570.2|10550.2|10558.5|10538.5|118
1589384700000|2020-05-13 15:45:00|10556.7|10536.7|10557.5|10537.5|10557.5|10537.5|10547.5|10527.5|343
1589385000000|2020-05-13 15:50:00|10558.3|10538.3|10550.8|10530.8|10560|10540|10550.8|10530.8|142
1589385300000|2020-05-13 15:55:00|10552.5|10532.5|10552.5|10532.5|10557.5|10537.5|10552.5|10532.5|138
1589385600000|2020-05-13 16:00:00|10556|10536|10552.5|10532.5|10557.5|10537.5|10552.5|10532.5|166
1589385900000|2020-05-13 16:05:00|10557.5|10537.5|10569.3|10549.3|10571.8|10551.8|10554.3|10534.3|209
1589386200000|2020-05-13 16:10:00|10567.6|10547.6|10566.8|10546.8|10567.6|10547.6|10555.8|10535.8|115
1589386500000|2020-05-13 16:15:00|10567.6|10547.6|10570.1|10550.1|10575.1|10555.1|10567.6|10547.6|111
1589386800000|2020-05-13 16:20:00|10569.3|10549.3|10561.8|10541.8|10574.3|10554.3|10552.6|10532.6|1065
1589387100000|2020-05-13 16:25:00|10563.5|10543.5|10563.5|10543.5|10570.3|10550.3|10559.3|10539.3|675
1589387400000|2020-05-13 16:30:00|10566|10546|10561|10541|10566|10546|10561|10541|105
1589387700000|2020-05-13 16:35:00|10559.3|10539.3|10588.7|10568.7|10588.7|10568.7|10559.3|10539.3|656
1589388000000|2020-05-13 16:40:00|10587|10567|10582|10562|10587|10567|10577.8|10557.8|29
1589388300000|2020-05-13 16:45:00|10583.7|10563.7|10588.8|10568.8|10597.2|10577.2|10582|10562|124
1589388600000|2020-05-13 16:50:00|10591.3|10571.3|10591.3|10571.3|10600.5|10580.5|10588.8|10568.8|75
1589388900000|2020-05-13 16:55:00|10588.8|10568.8|10582|10562|10591.3|10571.3|10582|10562|42
1589389200000|2020-05-13 17:00:00|10583.8|10563.8|10572.8|10552.8|10583.8|10563.8|10572.8|10552.8|50
1589389500000|2020-05-13 17:05:00|10571.1|10551.1|10574.5|10554.5|10574.5|10554.5|10571.1|10551.1|22
1589389800000|2020-05-13 17:10:00|10578.8|10558.8|10583.8|10563.8|10588.8|10568.8|10578.8|10558.8|191
1589390100000|2020-05-13 17:15:00|10586.3|10566.3|10583.8|10563.8|10588.8|10568.8|10581.3|10561.3|64
1589390400000|2020-05-13 17:20:00|10582.1|10562.1|10573.8|10553.8|10582.1|10562.1|10573.8|10553.8|52
1589390700000|2020-05-13 17:25:00|10574.6|10554.6|10579.6|10559.6|10579.6|10559.6|10573.8|10553.8|134
1589444100000|2020-05-14 08:15:00|10592.4|10572.4|10610.7|10590.7|10610.7|10590.7|10575.7|10555.7|94
1589444400000|2020-05-14 08:20:00|10613.2|10593.2|10639|10619|10659.1|10639.1|10613.2|10593.2|91
1589444700000|2020-05-14 08:25:00|10636.5|10616.5|10628.2|10608.2|10636.5|10616.5|10623.2|10603.2|20
1589445000000|2020-05-14 08:30:00|10625|10605|10641.7|10621.7|10655|10635|10625|10605|45
1589445300000|2020-05-14 08:35:00|10643.3|10623.3|10664.1|10644.1|10670.8|10650.8|10643.3|10623.3|68
1589445600000|2020-05-14 08:40:00|10661.7|10641.7|10653.3|10633.3|10661.7|10641.7|10650|10630|19
1589445900000|2020-05-14 08:45:00|10655|10635|10639.1|10619.1|10655|10635|10639.1|10619.1|35
1589446200000|2020-05-14 08:50:00|10635.8|10615.8|10633.3|10613.3|10635.8|10615.8|10620|10600|26
1589446500000|2020-05-14 08:55:00|10634.1|10614.1|10627.5|10607.5|10643.3|10623.3|10622.5|10602.5|16
1589446800000|2020-05-14 09:00:00|10629.2|10609.2|10634.2|10614.2|10634.2|10614.2|10617.5|10597.5|22
1589447100000|2020-05-14 09:05:00|10632.5|10612.5|10649.1|10629.1|10660|10640|10632.5|10612.5|56
1589447400000|2020-05-14 09:10:00|10643.3|10623.3|10642.5|10622.5|10645|10625|10639.1|10619.1|72
1589447700000|2020-05-14 09:15:00|10640|10620|10627.5|10607.5|10640|10620|10627.5|10607.5|17
1589448000000|2020-05-14 09:20:00|10625.8|10605.8|10630|10610|10630|10610|10625.8|10605.8|7
1589448300000|2020-05-14 09:25:00|10625.8|10605.8|10615|10595|10625.8|10605.8|10615|10595|16
1589448600000|2020-05-14 09:30:00|10613.3|10593.3|10618.3|10598.3|10618.3|10598.3|10613.3|10593.3|51
1589448900000|2020-05-14 09:35:00|10615.8|10595.8|10625.8|10605.8|10625.8|10605.8|10613.3|10593.3|291
1589449200000|2020-05-14 09:40:00|10628.3|10608.3|10638.3|10618.3|10640|10620|10624.1|10604.1|23
1589449500000|2020-05-14 09:45:00|10638.4|10618.4|10638.4|10618.4|10638.4|10618.4|10638.4|10618.4|28
1589449800000|2020-05-14 09:50:00|10637.6|10617.6|10637.6|10617.6|10638.4|10618.4|10637.6|10617.6|12
1589450100000|2020-05-14 09:55:00|10635.9|10615.9|10626.7|10606.7|10635.9|10615.9|10626.7|10606.7|42
1589450400000|2020-05-14 10:00:00|10627.6|10607.6|10629.2|10609.2|10631.7|10611.7|10627.6|10607.6|21
1589450700000|2020-05-14 10:05:00|10628.4|10608.4|10616.8|10596.8|10628.4|10608.4|10616.8|10596.8|29
1589451000000|2020-05-14 10:10:00|10615.1|10595.1|10610.1|10590.1|10615.1|10595.1|10610.1|10590.1|19
1589451300000|2020-05-14 10:15:00|10612.6|10592.6|10611.8|10591.8|10612.6|10592.6|10611.8|10591.8|8
1589451600000|2020-05-14 10:20:00|10612.6|10592.6|10609.2|10589.2|10616.7|10596.7|10609.2|10589.2|28
1589451900000|2020-05-14 10:25:00|10607.6|10587.6|10608.4|10588.4|10608.4|10588.4|10603.4|10583.4|10
1589452200000|2020-05-14 10:30:00|10610.1|10590.1|10613.4|10593.4|10616.7|10596.7|10610.1|10590.1|10
1589452500000|2020-05-14 10:35:00|10610|10590|10623.4|10603.4|10623.4|10603.4|10609.2|10589.2|22
1589452800000|2020-05-14 10:40:00|10622.6|10602.6|10625.9|10605.9|10625.9|10605.9|10621.8|10601.8|7
1589453100000|2020-05-14 10:45:00|10623.4|10603.4|10618.4|10598.4|10623.4|10603.4|10618.4|10598.4|9
1589453400000|2020-05-14 10:50:00|10620.1|10600.1|10616.8|10596.8|10620.9|10600.9|10612.6|10592.6|7
1589453700000|2020-05-14 10:55:00|10618.5|10598.5|10640.9|10620.9|10640.9|10620.9|10618.5|10598.5|25
1589454000000|2020-05-14 11:00:00|10643.4|10623.4|10636.7|10616.7|10643.4|10623.4|10636.7|10616.7|178
1589454300000|2020-05-14 11:05:00|10635.9|10615.9|10637.6|10617.6|10652.6|10632.6|10632.6|10612.6|37
1589454600000|2020-05-14 11:10:00|10636.8|10616.8|10635.1|10615.1|10637.6|10617.6|10634.3|10614.3|10
1589454900000|2020-05-14 11:15:00|10634.3|10614.3|10649.3|10629.3|10649.3|10629.3|10634.3|10614.3|30
1589455200000|2020-05-14 11:20:00|10647.6|10627.6|10625.1|10605.1|10649.3|10629.3|10625.1|10605.1|27
1589455500000|2020-05-14 11:25:00|10624.3|10604.3|10626.8|10606.8|10626.8|10606.8|10620.1|10600.1|19
1589455800000|2020-05-14 11:30:00|10625.1|10605.1|10622.6|10602.6|10625.1|10605.1|10622.6|10602.6|9
1589456100000|2020-05-14 11:35:00|10624.3|10604.3|10621|10601|10626|10606|10621|10601|27
1589456400000|2020-05-14 11:40:00|10621.8|10601.8|10600.1|10580.1|10621.8|10601.8|10600.1|10580.1|72
1589456700000|2020-05-14 11:45:00|10599.3|10579.3|10617.7|10597.7|10617.7|10597.7|10598.5|10578.5|25
1589457000000|2020-05-14 11:50:00|10616|10596|10603.4|10583.4|10617.7|10597.7|10603.4|10583.4|15
1589457300000|2020-05-14 11:55:00|10601.8|10581.8|10615.1|10595.1|10618.5|10598.5|10596.8|10576.8|43
1589457600000|2020-05-14 12:00:00|10613.4|10593.4|10579.3|10559.3|10613.4|10593.4|10575.1|10555.1|204
1589457900000|2020-05-14 12:05:00|10577.6|10557.6|10572.6|10552.6|10577.6|10557.6|10562.6|10542.6|115
1589458200000|2020-05-14 12:10:00|10576.8|10556.8|10589.3|10569.3|10620.1|10600.1|10572.6|10552.6|127
1589458500000|2020-05-14 12:15:00|10587.6|10567.6|10568.5|10548.5|10587.6|10567.6|10568.5|10548.5|88
1589458800000|2020-05-14 12:20:00|10567.7|10547.7|10591.9|10571.9|10591.9|10571.9|10565.2|10545.2|207
1589459100000|2020-05-14 12:25:00|10589.4|10569.4|10597.7|10577.7|10607.8|10587.8|10586.1|10566.1|40
1589459400000|2020-05-14 12:30:00|10595.2|10575.2|10589.4|10569.4|10606.1|10586.1|10589.4|10569.4|54
1589459700000|2020-05-14 12:35:00|10588.6|10568.6|10599.4|10579.4|10604.4|10584.4|10579.4|10559.4|42
1589460000000|2020-05-14 12:40:00|10594.4|10574.4|10597.7|10577.7|10601.9|10581.9|10590.2|10570.2|55
1589460300000|2020-05-14 12:45:00|10598.5|10578.5|10602.7|10582.7|10605.2|10585.2|10595.2|10575.2|83
1589460600000|2020-05-14 12:50:00|10605.2|10585.2|10630.2|10610.2|10636.9|10616.9|10605.2|10585.2|84
1589460900000|2020-05-14 12:55:00|10631.9|10611.9|10641.9|10621.9|10665.2|10645.2|10631.9|10611.9|124
1589461200000|2020-05-14 13:00:00|10638.6|10618.6|10643.5|10623.5|10645.2|10625.2|10625.2|10605.2|298
1589461500000|2020-05-14 13:05:00|10648.5|10628.5|10636|10616|10653.5|10633.5|10633.5|10613.5|66
1589461800000|2020-05-14 13:10:00|10636.8|10616.8|10691.9|10671.9|10702.7|10682.7|10636.8|10616.8|94
1589462100000|2020-05-14 13:15:00|10693.6|10673.6|10693.6|10673.6|10715.2|10695.2|10690.2|10670.2|113
1589462400000|2020-05-14 13:20:00|10696.9|10676.9|10719.4|10699.4|10721.9|10701.9|10693.5|10673.5|87
1589462700000|2020-05-14 13:25:00|10721.1|10701.1|10688.6|10668.6|10721.9|10701.9|10677.7|10657.7|121
1589463000000|2020-05-14 13:30:00|10686.9|10666.9|10671.9|10651.9|10694.4|10674.4|10671.1|10651.1|127
1589463300000|2020-05-14 13:35:00|10670.3|10650.3|10679.5|10659.5|10683.6|10663.6|10666.9|10646.9|84
1589463600000|2020-05-14 13:40:00|10678.7|10658.7|10668.7|10648.7|10678.7|10658.7|10664.5|10644.5|50
1589463900000|2020-05-14 13:45:00|10669.5|10649.5|10686.2|10666.2|10697|10677|10669.5|10649.5|177
1589464200000|2020-05-14 13:50:00|10688.7|10668.7|10713.7|10693.7|10713.7|10693.7|10684.5|10664.5|111
1589464500000|2020-05-14 13:55:00|10717|10697|10759.5|10739.5|10776.2|10756.2|10717|10697|285
1589464800000|2020-05-14 14:00:00|10758.7|10738.7|10790.4|10770.4|10790.4|10770.4|10757.8|10737.8|237
1589465100000|2020-05-14 14:05:00|10791.2|10771.2|10792|10772|10811.3|10791.3|10785.3|10765.3|211
1589465400000|2020-05-14 14:10:00|10793.7|10773.7|10813.7|10793.7|10830.4|10810.4|10793.7|10773.7|327
1589465700000|2020-05-14 14:15:00|10812.1|10792.1|10804.5|10784.5|10833.7|10813.7|10795.3|10775.3|313
1589466000000|2020-05-14 14:20:00|10806.2|10786.2|10799.5|10779.5|10812|10792|10795.3|10775.3|88
1589466300000|2020-05-14 14:25:00|10802|10782|10837.8|10817.8|10852|10832|10802|10782|393
1589466600000|2020-05-14 14:30:00|10839.5|10819.5|10838.7|10818.7|10839.5|10819.5|10822.8|10802.8|355
1589466900000|2020-05-14 14:35:00|10841.2|10821.2|10862|10842|10871.2|10851.2|10841.2|10821.2|688
1589467200000|2020-05-14 14:40:00|10863.7|10843.7|10826.2|10806.2|10872|10852|10825.3|10805.3|250
1589467500000|2020-05-14 14:45:00|10827|10807|10792|10772|10827|10807|10783.7|10763.7|217
1589467800000|2020-05-14 14:50:00|10789.5|10769.5|10802.1|10782.1|10813.7|10793.7|10782|10762|178
1589468100000|2020-05-14 14:55:00|10800.4|10780.4|10787.1|10767.1|10802.1|10782.1|10777.9|10757.9|67
1589468400000|2020-05-14 15:00:00|10785.4|10765.4|10767.1|10747.1|10796.3|10776.3|10754.6|10734.6|110
1589468700000|2020-05-14 15:05:00|10768.8|10748.8|10782|10762|10782.1|10762.1|10768.8|10748.8|430
1589469000000|2020-05-14 15:10:00|10781.2|10761.2|10725.4|10705.4|10781.2|10761.2|10720.3|10700.3|383
1589469300000|2020-05-14 15:15:00|10723.7|10703.7|10693.7|10673.7|10737.1|10717.1|10691.2|10671.2|260
1589469600000|2020-05-14 15:20:00|10695.4|10675.4|10713.7|10693.7|10713.7|10693.7|10693.7|10673.7|151
1589469900000|2020-05-14 15:25:00|10712|10692|10707.8|10687.8|10728.7|10708.7|10707.8|10687.8|129
1589470200000|2020-05-14 15:30:00|10707|10687|10692|10672|10711.2|10691.2|10691.2|10671.2|117
1589470500000|2020-05-14 15:35:00|10691.2|10671.2|10674.5|10654.5|10697|10677|10653.7|10633.7|149
1589470800000|2020-05-14 15:40:00|10676.2|10656.2|10679.5|10659.5|10688.7|10668.7|10671.2|10651.2|87
1589471100000|2020-05-14 15:45:00|10681.2|10661.2|10672.9|10652.9|10683.7|10663.7|10672.9|10652.9|52
1589471400000|2020-05-14 15:50:00|10671.2|10651.2|10680.4|10660.4|10683.8|10663.8|10652.1|10632.1|83
1589471700000|2020-05-14 15:55:00|10678.8|10658.8|10660.5|10640.5|10680.4|10660.4|10658.8|10638.8|158
1589472000000|2020-05-14 16:00:00|10658.8|10638.8|10639.6|10619.6|10658.8|10638.8|10633|10613|285
1589472300000|2020-05-14 16:05:00|10637.9|10617.9|10640.5|10620.5|10651.3|10631.3|10633.8|10613.8|81
1589472600000|2020-05-14 16:10:00|10641.3|10621.3|10662.1|10642.1|10673.8|10653.8|10638.8|10618.8|82
1589472900000|2020-05-14 16:15:00|10664.6|10644.6|10683.8|10663.8|10695.5|10675.5|10664.6|10644.6|109
1589473200000|2020-05-14 16:20:00|10680.5|10660.5|10711.4|10691.4|10735.6|10715.6|10675.5|10655.5|1534
1589473500000|2020-05-14 16:25:00|10712.2|10692.2|10709.7|10689.7|10719.7|10699.7|10709.7|10689.7|285
1589473800000|2020-05-14 16:30:00|10712.2|10692.2|10706.4|10686.4|10716.4|10696.4|10703.8|10683.8|67
1589474100000|2020-05-14 16:35:00|10707.2|10687.2|10705.5|10685.5|10716.4|10696.4|10704.7|10684.7|52
1589474400000|2020-05-14 16:40:00|10703.8|10683.8|10698.9|10678.9|10703.8|10683.8|10692.2|10672.2|37
1589474700000|2020-05-14 16:45:00|10694.7|10674.7|10678.9|10658.9|10694.7|10674.7|10671.4|10651.4|58
1589475000000|2020-05-14 16:50:00|10678|10658|10690.5|10670.5|10690.5|10670.5|10677.2|10657.2|24
1589475300000|2020-05-14 16:55:00|10691.3|10671.3|10708.9|10688.9|10730.5|10710.5|10691.3|10671.3|91
1589475600000|2020-05-14 17:00:00|10710.6|10690.6|10713.1|10693.1|10713.1|10693.1|10704.7|10684.7|45
1589475900000|2020-05-14 17:05:00|10711.4|10691.4|10712.2|10692.2|10712.2|10692.2|10707.2|10687.2|23
1589476200000|2020-05-14 17:10:00|10716.4|10696.4|10728.9|10708.9|10731.4|10711.4|10716.4|10696.4|99
1589476500000|2020-05-14 17:15:00|10731.4|10711.4|10721.4|10701.4|10747.2|10727.2|10712.2|10692.2|171
1589476800000|2020-05-14 17:20:00|10718.9|10698.9|10716.4|10696.4|10748.9|10728.9|10716.4|10696.4|163
1589477100000|2020-05-14 17:25:00|10713.9|10693.9|10757.3|10737.3|10757.3|10737.3|10711.4|10691.4|274
1589530500000|2020-05-15 08:15:00|10848.4|10828.4|10818.4|10798.4|10848.4|10828.4|10806.8|10786.8|397
1589530800000|2020-05-15 08:20:00|10816.8|10796.8|10816.8|10796.8|10818.4|10798.4|10811.8|10791.8|19
1589531100000|2020-05-15 08:25:00|10815.1|10795.1|10820.1|10800.1|10820.1|10800.1|10814.3|10794.3|23
1589531400000|2020-05-15 08:30:00|10816.8|10796.8|10811.8|10791.8|10816.8|10796.8|10811.8|10791.8|24
1589531700000|2020-05-15 08:35:00|10808.5|10788.5|10808.5|10788.5|10808.5|10788.5|10807.6|10787.6|39
1589532000000|2020-05-15 08:40:00|10805.1|10785.1|10798.5|10778.5|10805.1|10785.1|10795.1|10775.1|33
1589532300000|2020-05-15 08:45:00|10800.1|10780.1|10805.1|10785.1|10805.1|10785.1|10793.5|10773.5|19
1589532600000|2020-05-15 08:50:00|10807.6|10787.6|10810.2|10790.2|10810.2|10790.2|10807.6|10787.6|6
1589532900000|2020-05-15 08:55:00|10811|10791|10815.2|10795.2|10815.2|10795.2|10808.5|10788.5|9
1589533200000|2020-05-15 09:00:00|10813.5|10793.5|10811.8|10791.8|10816.8|10796.8|10806.8|10786.8|47
1589533500000|2020-05-15 09:05:00|10813.5|10793.5|10813.5|10793.5|10815.2|10795.2|10811.8|10791.8|10
1589533800000|2020-05-15 09:10:00|10811.8|10791.8|10816.9|10796.9|10816.9|10796.9|10811.8|10791.8|22
1589534100000|2020-05-15 09:15:00|10816|10796|10811|10791|10816.9|10796.9|10811|10791|11
1589534400000|2020-05-15 09:20:00|10810.2|10790.2|10810.2|10790.2|10810.2|10790.2|10806.9|10786.9|8
1589534700000|2020-05-15 09:25:00|10808.5|10788.5|10826.9|10806.9|10831.9|10811.9|10807.7|10787.7|23
1589535000000|2020-05-15 09:30:00|10829.4|10809.4|10829.4|10809.4|10831.9|10811.9|10827.7|10807.7|33
1589535300000|2020-05-15 09:35:00|10830.2|10810.2|10836.1|10816.1|10838.5|10818.5|10830.2|10810.2|35
1589535600000|2020-05-15 09:40:00|10835.2|10815.2|10846.9|10826.9|10846.9|10826.9|10833.6|10813.6|179
1589535900000|2020-05-15 09:45:00|10843.6|10823.6|10838.6|10818.6|10846.9|10826.9|10830.2|10810.2|139
1589536200000|2020-05-15 09:50:00|10839.4|10819.4|10836.9|10816.9|10839.4|10819.4|10835.2|10815.2|24
1589536500000|2020-05-15 09:55:00|10836.1|10816.1|10838.6|10818.6|10838.6|10818.6|10833.6|10813.6|8
1589536800000|2020-05-15 10:00:00|10840.2|10820.2|10844.4|10824.4|10846.9|10826.9|10838.6|10818.6|38
1589537100000|2020-05-15 10:05:00|10843.6|10823.6|10843.6|10823.6|10843.6|10823.6|10843.6|10823.6|4
1589537400000|2020-05-15 10:10:00|10845.2|10825.2|10856.1|10836.1|10856.1|10836.1|10845.2|10825.2|29
1589537700000|2020-05-15 10:15:00|10861.1|10841.1|10841.9|10821.9|10863.6|10843.6|10838.6|10818.6|38
1589538000000|2020-05-15 10:20:00|10844.4|10824.4|10843.6|10823.6|10845.3|10825.3|10843.6|10823.6|9
1589538300000|2020-05-15 10:25:00|10841.9|10821.9|10837.8|10817.8|10841.9|10821.9|10837.8|10817.8|17
1589538600000|2020-05-15 10:30:00|10836.1|10816.1|10825.3|10805.3|10836.1|10816.1|10823.6|10803.6|100
1589538900000|2020-05-15 10:35:00|10826.9|10806.9|10827.8|10807.8|10830.3|10810.3|10822.8|10802.8|12
1589539200000|2020-05-15 10:40:00|10823.6|10803.6|10832.8|10812.8|10832.8|10812.8|10821.1|10801.1|17
1589539500000|2020-05-15 10:45:00|10834.5|10814.5|10839.5|10819.5|10839.5|10819.5|10832.8|10812.8|48
1589539800000|2020-05-15 10:50:00|10838.6|10818.6|10837|10817|10839.5|10819.5|10835.3|10815.3|6
1589540100000|2020-05-15 10:55:00|10835.3|10815.3|10837|10817|10842|10822|10835.3|10815.3|15
1589540400000|2020-05-15 11:00:00|10836.1|10816.1|10834.5|10814.5|10836.1|10816.1|10834.5|10814.5|19
1589540700000|2020-05-15 11:05:00|10832.8|10812.8|10828.6|10808.6|10832.8|10812.8|10828.6|10808.6|4
1589541000000|2020-05-15 11:10:00|10828.7|10808.7|10832|10812|10832|10812|10827|10807|3
1589541300000|2020-05-15 11:15:00|10830.3|10810.3|10827.8|10807.8|10830.3|10810.3|10827.8|10807.8|5
1589541600000|2020-05-15 11:20:00|10830.3|10810.3|10828.7|10808.7|10830.3|10810.3|10825.3|10805.3|10
1589541900000|2020-05-15 11:25:00|10829.5|10809.5|10828.7|10808.7|10831.2|10811.2|10828.7|10808.7|6
1589542200000|2020-05-15 11:30:00|10830.3|10810.3|10829.5|10809.5|10833.7|10813.7|10829.5|10809.5|8
1589542500000|2020-05-15 11:35:00|10832|10812|10829.5|10809.5|10833.7|10813.7|10828.7|10808.7|19
1589542800000|2020-05-15 11:40:00|10832.8|10812.8|10854.5|10834.5|10855.4|10835.4|10832|10812|47
1589543100000|2020-05-15 11:45:00|10855.4|10835.4|10858.7|10838.7|10861.2|10841.2|10855.4|10835.4|28
1589543400000|2020-05-15 11:50:00|10859.5|10839.5|10858.7|10838.7|10859.5|10839.5|10857|10837|12
1589543700000|2020-05-15 11:55:00|10859.5|10839.5|10847.1|10827.1|10862.1|10842.1|10842.1|10822.1|125
1589544000000|2020-05-15 12:00:00|10845.4|10825.4|10903.7|10883.7|10905.4|10885.4|10833.7|10813.7|223
1589544300000|2020-05-15 12:05:00|10902.1|10882.1|10919.6|10899.6|10933.7|10913.7|10901.2|10881.2|307
1589544600000|2020-05-15 12:10:00|10917.9|10897.9|10912.9|10892.9|10919.6|10899.6|10905.4|10885.4|391
1589544900000|2020-05-15 12:15:00|10915.4|10895.4|10932.1|10912.1|10933.7|10913.7|10910.4|10890.4|93
1589545200000|2020-05-15 12:20:00|10930.4|10910.4|10925.4|10905.4|10932.1|10912.1|10925.4|10905.4|48
1589545500000|2020-05-15 12:25:00|10927.1|10907.1|10861.3|10841.3|10927.1|10907.1|10861.3|10841.3|238
1589545800000|2020-05-15 12:30:00|10860.4|10840.4|10885.4|10865.4|10890.4|10870.4|10849.6|10829.6|77
1589546100000|2020-05-15 12:35:00|10880.4|10860.4|10880.4|10860.4|10880.4|10860.4|10856.3|10836.3|217
1589546400000|2020-05-15 12:40:00|10882.1|10862.1|10885.4|10865.4|10887.9|10867.9|10882.1|10862.1|31
1589546700000|2020-05-15 12:45:00|10887.1|10867.1|10879.6|10859.6|10887.1|10867.1|10879.6|10859.6|45
1589547000000|2020-05-15 12:50:00|10878.8|10858.8|10860.4|10840.4|10878.8|10858.8|10857.9|10837.9|37
1589547300000|2020-05-15 12:55:00|10862.1|10842.1|10880.4|10860.4|10885.4|10865.4|10862.1|10842.1|41
1589547600000|2020-05-15 13:00:00|10882.1|10862.1|10872.1|10852.1|10882.9|10862.9|10868.8|10848.8|35
1589547900000|2020-05-15 13:05:00|10875.5|10855.5|10903.8|10883.8|10907.1|10887.1|10875.5|10855.5|185
1589548200000|2020-05-15 13:10:00|10906.3|10886.3|10903.8|10883.8|10922.1|10902.1|10902.1|10882.1|90
1589548500000|2020-05-15 13:15:00|10906.3|10886.3|10892.1|10872.1|10907.2|10887.2|10883|10863|181
1589548800000|2020-05-15 13:20:00|10894.6|10874.6|10875.5|10855.5|10894.6|10874.6|10875.5|10855.5|51
1589549100000|2020-05-15 13:25:00|10878|10858|10870.5|10850.5|10882.1|10862.1|10863|10843|50
1589549400000|2020-05-15 13:30:00|10872.1|10852.1|10822.1|10802.1|10878.8|10858.8|10822.1|10802.1|139
1589549700000|2020-05-15 13:35:00|10825.5|10805.5|10870.5|10850.5|10870.5|10850.5|10823.8|10803.8|71
1589550000000|2020-05-15 13:40:00|10872.1|10852.1|10902.2|10882.2|10903|10883|10872.1|10852.1|99
1589550300000|2020-05-15 13:45:00|10900.5|10880.5|10897.2|10877.2|10908.8|10888.8|10892.2|10872.2|94
1589550600000|2020-05-15 13:50:00|10900.5|10880.5|10895.5|10875.5|10918|10898|10890.5|10870.5|87
1589550900000|2020-05-15 13:55:00|10897.2|10877.2|10917.2|10897.2|10928.9|10908.9|10897.2|10877.2|92
1589551200000|2020-05-15 14:00:00|10918|10898|10905.5|10885.5|10925.5|10905.5|10905.5|10885.5|59
1589551500000|2020-05-15 14:05:00|10904.7|10884.7|10902.2|10882.2|10905.5|10885.5|10880.5|10860.5|73
1589551800000|2020-05-15 14:10:00|10903.8|10883.8|10943.8|10923.8|10952.2|10932.2|10902.2|10882.2|225
1589552100000|2020-05-15 14:15:00|10944.7|10924.7|10907.2|10887.2|10947.2|10927.2|10907.2|10887.2|82
1589552400000|2020-05-15 14:20:00|10908.9|10888.9|10902.2|10882.2|10911.4|10891.4|10880.5|10860.5|82
1589552700000|2020-05-15 14:25:00|10897.2|10877.2|10913.8|10893.8|10913.8|10893.8|10888.9|10868.9|62
1589553000000|2020-05-15 14:30:00|10912.2|10892.2|10885.6|10865.6|10915.6|10895.6|10880.6|10860.6|60
1589553300000|2020-05-15 14:35:00|10883.9|10863.9|10883.1|10863.1|10893.1|10873.1|10878.9|10858.9|68
1589553600000|2020-05-15 14:40:00|10879.8|10859.8|10860.6|10840.6|10880.6|10860.6|10855.6|10835.6|91
1589553900000|2020-05-15 14:45:00|10862.2|10842.2|10868.1|10848.1|10868.1|10848.1|10857.2|10837.2|52
1589554200000|2020-05-15 14:50:00|10865.6|10845.6|10799.8|10779.8|10868.9|10848.9|10799.8|10779.8|296
1589554500000|2020-05-15 14:55:00|10800.6|10780.6|10787.3|10767.3|10808.1|10788.1|10783.1|10763.1|143
1589554800000|2020-05-15 15:00:00|10785.6|10765.6|10782.3|10762.3|10788.1|10768.1|10762.3|10742.3|210
1589555100000|2020-05-15 15:05:00|10787.3|10767.3|10789|10769|10797.3|10777.3|10783.1|10763.1|99
1589555400000|2020-05-15 15:10:00|10788.1|10768.1|10773.1|10753.1|10789|10769|10762.3|10742.3|161
1589555700000|2020-05-15 15:15:00|10776.5|10756.5|10785.7|10765.7|10790.7|10770.7|10776.5|10756.5|68
1589556000000|2020-05-15 15:20:00|10782.3|10762.3|10786.5|10766.5|10786.5|10766.5|10772.3|10752.3|111
1589556300000|2020-05-15 15:25:00|10787.3|10767.3|10794.8|10774.8|10819.8|10799.8|10787.3|10767.3|128
1589556600000|2020-05-15 15:30:00|10796.5|10776.5|10809|10789|10810.6|10790.6|10777.3|10757.3|87
1589556900000|2020-05-15 15:35:00|10806.5|10786.5|10797.3|10777.3|10806.5|10786.5|10787.3|10767.3|30
1589557200000|2020-05-15 15:40:00|10795.7|10775.7|10779.8|10759.8|10795.7|10775.7|10779.8|10759.8|72
1589557500000|2020-05-15 15:45:00|10777.3|10757.3|10719|10699|10777.3|10757.3|10704|10684|776
1589557800000|2020-05-15 15:50:00|10717.4|10697.4|10719|10699|10732.3|10712.3|10717.4|10697.4|91
1589558100000|2020-05-15 15:55:00|10719.1|10699.1|10719.1|10699.1|10727.4|10707.4|10713.2|10693.2|44
1589558400000|2020-05-15 16:00:00|10717.4|10697.4|10744.9|10724.9|10746.6|10726.6|10717.4|10697.4|111
1589558700000|2020-05-15 16:05:00|10746.5|10726.5|10762.4|10742.4|10762.4|10742.4|10744.9|10724.9|63
1589559000000|2020-05-15 16:10:00|10767.4|10747.4|10745.7|10725.7|10767.4|10747.4|10736.5|10716.5|74
1589559300000|2020-05-15 16:15:00|10749.1|10729.1|10739.9|10719.9|10749.1|10729.1|10737.4|10717.4|61
1589559600000|2020-05-15 16:20:00|10740.7|10720.7|10741.6|10721.6|10758.2|10738.2|10723.2|10703.2|537
1589559900000|2020-05-15 16:25:00|10739.9|10719.9|10753.2|10733.2|10759.9|10739.9|10738.2|10718.2|101
1589560200000|2020-05-15 16:30:00|10751.5|10731.5|10757.4|10737.4|10759.1|10739.1|10751.5|10731.5|42
1589560500000|2020-05-15 16:35:00|10756.6|10736.6|10754.1|10734.1|10757.4|10737.4|10753.2|10733.2|30
1589560800000|2020-05-15 16:40:00|10752.4|10732.4|10754.1|10734.1|10754.1|10734.1|10749.1|10729.1|17
1589561100000|2020-05-15 16:45:00|10757.4|10737.4|10774.1|10754.1|10776.6|10756.6|10757.4|10737.4|90
1589561400000|2020-05-15 16:50:00|10772.4|10752.4|10772.4|10752.4|10776.6|10756.6|10764.9|10744.9|73
1589561700000|2020-05-15 16:55:00|10774.1|10754.1|10772.4|10752.4|10778.3|10758.3|10771.6|10751.6|86
1589562000000|2020-05-15 17:00:00|10770.8|10750.8|10767.4|10747.4|10772.4|10752.4|10766.6|10746.6|18
1589562300000|2020-05-15 17:05:00|10764.1|10744.1|10762.4|10742.4|10767.4|10747.4|10762.4|10742.4|16
1589562600000|2020-05-15 17:10:00|10760.8|10740.8|10755|10735|10762.5|10742.5|10751.6|10731.6|35
1589562900000|2020-05-15 17:15:00|10756.6|10736.6|10769.1|10749.1|10769.1|10749.1|10756.6|10736.6|33
1589563200000|2020-05-15 17:20:00|10767.5|10747.5|10759.1|10739.1|10770|10750|10757.5|10737.5|40
1589563500000|2020-05-15 17:25:00|10760.8|10740.8|10763.3|10743.3|10767.5|10747.5|10752.5|10732.5|178
1589789700000|2020-05-18 08:15:00|10718.8|10698.8|10700.4|10680.4|10752.3|10732.3|10692.9|10672.9|265
1589790000000|2020-05-18 08:20:00|10701.9|10681.9|10700.4|10680.4|10715.4|10695.4|10697.9|10677.9|32
1589790300000|2020-05-18 08:25:00|10697.9|10677.9|10700.4|10680.4|10702.9|10682.9|10696.9|10676.9|23
1589790600000|2020-05-18 08:30:00|10697.3|10677.3|10667.3|10647.3|10697.9|10677.9|10663.3|10643.3|251
1589790900000|2020-05-18 08:35:00|10669.8|10649.8|10669.8|10649.8|10672.3|10652.3|10665.8|10645.8|43
1589791200000|2020-05-18 08:40:00|10670.8|10650.8|10679.8|10659.8|10684.8|10664.8|10670.8|10650.8|21
1589791500000|2020-05-18 08:45:00|10682.3|10662.3|10671.4|10651.4|10683.9|10663.9|10671.4|10651.4|8
1589791800000|2020-05-18 08:50:00|10668.9|10648.9|10668.9|10648.9|10671.4|10651.4|10668.9|10648.9|12
1589792100000|2020-05-18 08:55:00|10670.4|10650.4|10676.4|10656.4|10676.4|10656.4|10668.9|10648.9|263
1589792400000|2020-05-18 09:00:00|10678.3|10658.3|10690.4|10670.4|10690.4|10670.4|10678.3|10658.3|22
1589792700000|2020-05-18 09:05:00|10691.4|10671.4|10692.3|10672.3|10693.9|10673.9|10691.4|10671.4|13
1589793000000|2020-05-18 09:10:00|10693.9|10673.9|10687.4|10667.4|10693.9|10673.9|10687.4|10667.4|92
1589793300000|2020-05-18 09:15:00|10690.8|10670.8|10692.4|10672.4|10692.4|10672.4|10689.9|10669.9|22
1589793600000|2020-05-18 09:20:00|10693.3|10673.3|10721.4|10701.4|10721.4|10701.4|10693.3|10673.3|50
1589793900000|2020-05-18 09:25:00|10723|10703|10715.1|10695.1|10728.9|10708.9|10715.1|10695.1|139
1589794200000|2020-05-18 09:30:00|10713.6|10693.6|10707|10687|10713.9|10693.9|10707|10687|88
1589794500000|2020-05-18 09:35:00|10703|10683|10703|10683|10703.9|10683.9|10700.5|10680.5|9
1589794800000|2020-05-18 09:40:00|10705.5|10685.5|10705.5|10685.5|10705.5|10685.5|10700.5|10680.5|16
1589795100000|2020-05-18 09:45:00|10702.4|10682.4|10701.4|10681.4|10702.4|10682.4|10700.5|10680.5|82
1589795400000|2020-05-18 09:50:00|10698.9|10678.9|10704.9|10684.9|10704.9|10684.9|10698.9|10678.9|5
1589795700000|2020-05-18 09:55:00|10706.4|10686.4|10709.9|10689.9|10712.4|10692.4|10706.4|10686.4|14
1589796000000|2020-05-18 10:00:00|10712.4|10692.4|10712.4|10692.4|10714|10694|10709.9|10689.9|4
1589796300000|2020-05-18 10:05:00|10713.4|10693.4|10701.8|10681.8|10717.4|10697.4|10701.8|10681.8|27
1589796600000|2020-05-18 10:10:00|10692.4|10672.4|10674|10654|10692.4|10672.4|10674|10654|41
1589796900000|2020-05-18 10:15:00|10676.5|10656.5|10679|10659|10679|10659|10676.5|10656.5|7
1589797200000|2020-05-18 10:20:00|10674|10654|10674.9|10654.9|10679.9|10659.9|10674|10654|11
1589797500000|2020-05-18 10:25:00|10672.4|10652.4|10674|10654|10674|10654|10670.9|10650.9|23
1589797800000|2020-05-18 10:30:00|10676.5|10656.5|10676.5|10656.5|10676.5|10656.5|10674|10654|0
1589798100000|2020-05-18 10:35:00|10678|10658|10674|10654|10679|10659|10674|10654|12
1589798400000|2020-05-18 10:40:00|10677.5|10657.5|10677.5|10657.5|10677.5|10657.5|10677.5|10657.5|7
1589798700000|2020-05-18 10:45:00|10680|10660|10692.5|10672.5|10692.5|10672.5|10680|10660|11
1589799000000|2020-05-18 10:50:00|10694|10674|10693.4|10673.4|10702.5|10682.5|10693.4|10673.4|15
1589799300000|2020-05-18 10:55:00|10690.9|10670.9|10686.9|10666.9|10693.4|10673.4|10686.9|10666.9|6
1589799600000|2020-05-18 11:00:00|10690|10670|10691.5|10671.5|10694|10674|10685.9|10665.9|5
1589799900000|2020-05-18 11:05:00|10690|10670|10690|10670|10692.5|10672.5|10690|10670|10
1589800200000|2020-05-18 11:10:00|10689|10669|10691|10671|10691|10671|10685|10665|20
1589800500000|2020-05-18 11:15:00|10694|10674|10700|10680|10700|10680|10694|10674|5
1589800800000|2020-05-18 11:20:00|10702.5|10682.5|10715|10695|10722.5|10702.5|10702.5|10682.5|49
1589801100000|2020-05-18 11:25:00|10716|10696|10716|10696|10731|10711|10707.5|10687.5|69
1589801400000|2020-05-18 11:30:00|10714.1|10694.1|10712.5|10692.5|10717.5|10697.5|10712.5|10692.5|17
1589801700000|2020-05-18 11:35:00|10711|10691|10711|10691|10711|10691|10710|10690|17
1589802000000|2020-05-18 11:40:00|10710|10690|10701|10681|10710|10690|10701|10681|17
1589802300000|2020-05-18 11:45:00|10702.5|10682.5|10690|10670|10702.5|10682.5|10690|10670|19
1589802600000|2020-05-18 11:50:00|10690.1|10670.1|10703.1|10683.1|10703.1|10683.1|10690.1|10670.1|330
1589802900000|2020-05-18 11:55:00|10702.2|10682.2|10704.1|10684.1|10706.6|10686.6|10701.6|10681.6|12
1589803200000|2020-05-18 12:00:00|10700.6|10680.6|10727.2|10707.2|10727.2|10707.2|10674.1|10654.1|241
1589803500000|2020-05-18 12:05:00|10728.2|10708.2|10725.1|10705.1|10734.1|10714.1|10713.2|10693.2|165
1589803800000|2020-05-18 12:10:00|10723.5|10703.5|10750.1|10730.1|10754.1|10734.1|10714.1|10694.1|153
1589804100000|2020-05-18 12:15:00|10751|10731|10745.1|10725.1|10752.6|10732.6|10739.1|10719.1|50
1589804400000|2020-05-18 12:20:00|10744.1|10724.1|10717.6|10697.6|10752.6|10732.6|10717.6|10697.6|58
1589804700000|2020-05-18 12:25:00|10719.1|10699.1|10735.1|10715.1|10735.1|10715.1|10719.1|10699.1|49
1589805000000|2020-05-18 12:30:00|10732.6|10712.6|10745.1|10725.1|10745.7|10725.7|10725.1|10705.1|52
1589805300000|2020-05-18 12:35:00|10744.1|10724.1|10752.6|10732.6|10755.7|10735.7|10742.6|10722.6|49
1589805600000|2020-05-18 12:40:00|10754.2|10734.2|10731.7|10711.7|10766.7|10746.7|10730.1|10710.1|82
1589805900000|2020-05-18 12:45:00|10732.6|10712.6|10744.2|10724.2|10761.7|10741.7|10729.2|10709.2|38
1589806200000|2020-05-18 12:50:00|10745.7|10725.7|10793.2|10773.2|10803.2|10783.2|10745.7|10725.7|205
1589806500000|2020-05-18 12:55:00|10794.2|10774.2|10810.7|10790.7|10810.7|10790.7|10794.2|10774.2|85
1589806800000|2020-05-18 13:00:00|10809.8|10789.8|10835.7|10815.7|10835.7|10815.7|10809.8|10789.8|89
1589807100000|2020-05-18 13:05:00|10838.2|10818.2|10829.2|10809.2|10840.7|10820.7|10820.7|10800.7|165
1589807400000|2020-05-18 13:10:00|10830.7|10810.7|10830.2|10810.2|10833.2|10813.2|10815.2|10795.2|268
1589807700000|2020-05-18 13:15:00|10832.7|10812.7|10842.7|10822.7|10846.7|10826.7|10832.7|10812.7|71
1589808000000|2020-05-18 13:20:00|10844.2|10824.2|10830.2|10810.2|10849.2|10829.2|10830.2|10810.2|53
1589808300000|2020-05-18 13:25:00|10831.1|10811.1|10829.2|10809.2|10832.7|10812.7|10822.7|10802.7|76
1589808600000|2020-05-18 13:30:00|10827.7|10807.7|10819.2|10799.2|10832.7|10812.7|10814.2|10794.2|94
1589808900000|2020-05-18 13:35:00|10822.7|10802.7|10845.2|10825.2|10845.2|10825.2|10821.1|10801.1|57
1589809200000|2020-05-18 13:40:00|10842.7|10822.7|10779.2|10759.2|10842.7|10822.7|10777.7|10757.7|216
1589809500000|2020-05-18 13:45:00|10781.7|10761.7|10774.2|10754.2|10797.7|10777.7|10768.7|10748.7|90
1589809800000|2020-05-18 13:50:00|10772.7|10752.7|10715.2|10695.2|10774.2|10754.2|10713.7|10693.7|224
1589810100000|2020-05-18 13:55:00|10716.7|10696.7|10643.7|10623.7|10718.7|10698.7|10630.6|10610.6|709
1589810400000|2020-05-18 14:00:00|10642.1|10622.1|10645.6|10625.6|10646.2|10626.2|10629.6|10609.6|183
1589810700000|2020-05-18 14:05:00|10646.6|10626.6|10624.7|10604.7|10651.2|10631.2|10613.1|10593.1|251
1589811000000|2020-05-18 14:10:00|10623.1|10603.1|10591.6|10571.6|10623.1|10603.1|10591.6|10571.6|457
1589811300000|2020-05-18 14:15:00|10590.6|10570.6|10577.6|10557.6|10591.6|10571.6|10576|10556|331
1589811600000|2020-05-18 14:20:00|10576|10556|10567.6|10547.6|10585.6|10565.6|10566.6|10546.6|568
1589811900000|2020-05-18 14:25:00|10566.6|10546.6|10569.1|10549.1|10586.6|10566.6|10566.6|10546.6|249
1589812200000|2020-05-18 14:30:00|10567.6|10547.6|10566.6|10546.6|10570.1|10550.1|10565.1|10545.1|153
1589812500000|2020-05-18 14:35:00|10567.6|10547.6|10592.6|10572.6|10592.6|10572.6|10566.6|10546.6|171
1589812800000|2020-05-18 14:40:00|10591.6|10571.6|10594.1|10574.1|10599.7|10579.7|10591.6|10571.6|184
1589813100000|2020-05-18 14:45:00|10593.2|10573.2|10606.6|10586.6|10609.1|10589.1|10593.2|10573.2|134
1589813400000|2020-05-18 14:50:00|10605.1|10585.1|10606.6|10586.6|10611.6|10591.6|10600.7|10580.7|72
1589813700000|2020-05-18 14:55:00|10610.7|10590.7|10621.6|10601.6|10626.6|10606.6|10608.2|10588.2|96
1589814000000|2020-05-18 15:00:00|10620.7|10600.7|10611.7|10591.7|10620.7|10600.7|10611.7|10591.7|87
1589814300000|2020-05-18 15:05:00|10613.6|10593.6|10626.7|10606.7|10626.7|10606.7|10613.2|10593.2|155
1589814600000|2020-05-18 15:10:00|10628.2|10608.2|10635.7|10615.7|10636.7|10616.7|10626.7|10606.7|186
1589814900000|2020-05-18 15:15:00|10637.2|10617.2|10696.7|10676.7|10701.7|10681.7|10637.2|10617.2|197
1589815200000|2020-05-18 15:20:00|10698.2|10678.2|10768.2|10748.2|10806.3|10786.3|10696.7|10676.7|908
1589815500000|2020-05-18 15:25:00|10766.7|10746.7|10770.7|10750.7|10774.8|10754.8|10758.2|10738.2|300
1589815800000|2020-05-18 15:30:00|10768.2|10748.2|10795.2|10775.2|10798.2|10778.2|10765.2|10745.2|203
1589816100000|2020-05-18 15:35:00|10794.2|10774.2|10808.8|10788.8|10808.8|10788.8|10782.7|10762.7|87
1589816400000|2020-05-18 15:40:00|10809.8|10789.8|10806.3|10786.3|10824.8|10804.8|10804.8|10784.8|274
1589816700000|2020-05-18 15:45:00|10804.8|10784.8|10834.8|10814.8|10846.3|10826.3|10804.8|10784.8|183
1589817000000|2020-05-18 15:50:00|10837.3|10817.3|10844.8|10824.8|10844.8|10824.8|10834.8|10814.8|115
1589817300000|2020-05-18 15:55:00|10846.3|10826.3|10804.8|10784.8|10846.3|10826.3|10799.2|10779.2|206
1589817600000|2020-05-18 16:00:00|10806.3|10786.3|10821.3|10801.3|10821.3|10801.3|10800.8|10780.8|293
1589817900000|2020-05-18 16:05:00|10822.9|10802.9|10839.8|10819.8|10842.9|10822.9|10822.9|10802.9|115
1589818200000|2020-05-18 16:10:00|10842.3|10822.3|10826.4|10806.4|10848.3|10828.3|10826.4|10806.4|92
1589818500000|2020-05-18 16:15:00|10825.4|10805.4|10834.8|10814.8|10834.8|10814.8|10825.4|10805.4|79
1589818800000|2020-05-18 16:20:00|10833.9|10813.9|10804.8|10784.8|10864.3|10844.3|10804.8|10784.8|826
1589819100000|2020-05-18 16:25:00|10799.8|10779.8|10787.7|10767.7|10799.8|10779.8|10783.3|10763.3|251
1589819400000|2020-05-18 16:30:00|10785.2|10765.2|10785.2|10765.2|10789.3|10769.3|10776.8|10756.8|47
1589819700000|2020-05-18 16:35:00|10784.3|10764.3|10788.3|10768.3|10791.8|10771.8|10784.3|10764.3|25
1589820000000|2020-05-18 16:40:00|10786.8|10766.8|10776.8|10756.8|10790.3|10770.3|10776.8|10756.8|40
1589820300000|2020-05-18 16:45:00|10775.3|10755.3|10769.3|10749.3|10776.8|10756.8|10765.3|10745.3|44
1589820600000|2020-05-18 16:50:00|10771.8|10751.8|10771.8|10751.8|10775.3|10755.3|10769.3|10749.3|22
1589820900000|2020-05-18 16:55:00|10773.7|10753.7|10751.8|10731.8|10776.8|10756.8|10748.7|10728.7|93
1589821200000|2020-05-18 17:00:00|10755.3|10735.3|10773.4|10753.4|10776.8|10756.8|10755.3|10735.3|55
1589821500000|2020-05-18 17:05:00|10774.3|10754.3|10786.8|10766.8|10786.8|10766.8|10774.3|10754.3|6
1589821800000|2020-05-18 17:10:00|10781.8|10761.8|10786.8|10766.8|10796.8|10776.8|10781.8|10761.8|49
1589822100000|2020-05-18 17:15:00|10785.3|10765.3|10781.8|10761.8|10785.3|10765.3|10778.4|10758.4|33
1589822400000|2020-05-18 17:20:00|10780.9|10760.9|10786.8|10766.8|10786.8|10766.8|10778.4|10758.4|20
1589822700000|2020-05-18 17:25:00|10787.8|10767.8|10785.9|10765.9|10796.9|10776.9|10785.9|10765.9|228
1589876100000|2020-05-19 08:15:00|10782.1|10762.1|10786.6|10766.6|10821.6|10801.6|10768.1|10747.6|189
1589876400000|2020-05-19 08:20:00|10785.6|10765.6|10783.1|10763.1|10786.6|10766.6|10775.6|10755.6|18
1589876700000|2020-05-19 08:25:00|10784.6|10764.6|10784.6|10764.6|10788.1|10768.1|10783.1|10763.1|17
1589877000000|2020-05-19 08:30:00|10783.1|10763.1|10782.1|10762.1|10785.6|10765.6|10780.6|10760.6|27
1589877300000|2020-05-19 08:35:00|10783.1|10763.1|10784.1|10764.1|10786.6|10766.6|10783.1|10763.1|7
1589877600000|2020-05-19 08:40:00|10788.1|10768.1|10786.6|10766.6|10789.1|10769.1|10785.6|10765.6|24
1589877900000|2020-05-19 08:45:00|10788.1|10768.1|10788.1|10768.1|10788.1|10768.1|10785.6|10765.6|11
1589878200000|2020-05-19 08:50:00|10789.1|10769.1|10793.1|10773.1|10794.6|10774.6|10789.1|10769.1|18
1589878500000|2020-05-19 08:55:00|10794.6|10774.6|10789.1|10769.1|10794.6|10774.6|10786.6|10766.6|33
1589878800000|2020-05-19 09:00:00|10791.6|10771.6|10789.1|10769.1|10791.6|10771.6|10786.6|10766.6|7
1589879100000|2020-05-19 09:05:00|10791.6|10771.6|10791.6|10771.6|10794.1|10774.1|10791.6|10771.6|14
1589879400000|2020-05-19 09:10:00|10790.1|10770.1|10778.6|10758.6|10790.1|10770.1|10777.6|10757.6|20
1589879700000|2020-05-19 09:15:00|10780.1|10760.1|10788.2|10768.2|10788.2|10768.2|10779.6|10759.6|22
1589880000000|2020-05-19 09:20:00|10790.2|10770.2|10790.2|10770.2|10790.2|10770.2|10790.2|10770.2|3
1589880300000|2020-05-19 09:25:00|||||||||20
1589880600000|2020-05-19 09:30:00|10791.2|10771.2|10792.7|10772.7|10792.7|10772.7|10791.2|10771.2|5
1589880900000|2020-05-19 09:35:00|10791.7|10771.7|10786.2|10766.2|10791.7|10771.7|10786.2|10766.2|13
1589881200000|2020-05-19 09:40:00|10790.2|10770.2|10790.2|10770.2|10790.2|10770.2|10788.7|10768.7|7
1589881500000|2020-05-19 09:45:00|10785.2|10765.2|10791.2|10771.2|10791.2|10771.2|10785.2|10765.2|9
1589881800000|2020-05-19 09:50:00|10800.7|10780.7|10805.7|10785.7|10805.7|10785.7|10800.7|10780.7|182
1589882100000|2020-05-19 09:55:00|10804.7|10784.7|10808.2|10788.2|10810.7|10790.7|10804.7|10784.7|13
1589882400000|2020-05-19 10:00:00|10807.2|10787.2|10804.7|10784.7|10807.2|10787.2|10804.7|10784.7|10
1589882700000|2020-05-19 10:05:00|10805.7|10785.7|10807.2|10787.2|10807.2|10787.2|10804.2|10784.2|8
1589883000000|2020-05-19 10:10:00|10808.2|10788.2|10808.2|10788.2|10810.7|10790.7|10808.2|10788.2|6
1589883300000|2020-05-19 10:15:00|10813.2|10793.2|10809.2|10789.2|10813.2|10793.2|10808.2|10788.2|16
1589883600000|2020-05-19 10:20:00|10808.3|10788.3|10808.3|10788.3|10813.3|10793.3|10808.3|10788.3|10
1589883900000|2020-05-19 10:25:00|10809.8|10789.8|10811.8|10791.8|10811.8|10791.8|10809.8|10789.8|0
1589884200000|2020-05-19 10:30:00|10808.3|10788.3|10813.3|10793.3|10813.3|10793.3|10808.3|10788.3|5
1589884500000|2020-05-19 10:35:00|10814.8|10794.8|10816.8|10796.8|10816.8|10796.8|10814.8|10794.8|32
1589884800000|2020-05-19 10:40:00|10815.8|10795.8|10818.3|10798.3|10818.3|10798.3|10815.8|10795.8|11
1589885100000|2020-05-19 10:45:00|10817.3|10797.3|10818.3|10798.3|10818.3|10798.3|10814.3|10794.3|11
1589885400000|2020-05-19 10:50:00|10819.3|10799.3|10842.3|10822.3|10842.3|10822.3|10818.3|10798.3|74
1589885700000|2020-05-19 10:55:00|10843.8|10823.8|10842.3|10822.3|10846.3|10826.3|10837.8|10817.8|38
1589886000000|2020-05-19 11:00:00|10840.8|10820.8|10835.8|10815.8|10840.8|10820.8|10835.8|10815.8|11
1589886300000|2020-05-19 11:05:00|10833.3|10813.3|10820.8|10800.8|10833.3|10813.3|10820.8|10800.8|10
1589886600000|2020-05-19 11:10:00|10821.8|10801.8|10815.8|10795.8|10821.8|10801.8|10815.8|10795.8|19
1589886900000|2020-05-19 11:15:00|10816.8|10796.8|10821.8|10801.8|10821.8|10801.8|10816.8|10796.8|19
1589887200000|2020-05-19 11:20:00|10820.3|10800.3|10818.3|10798.3|10820.3|10800.3|10818.3|10798.3|1
1589887500000|2020-05-19 11:25:00|10821.8|10801.8|10824.3|10804.3|10824.3|10804.3|10821.8|10801.8|4
1589887800000|2020-05-19 11:30:00|10825.8|10805.8|10830.9|10810.9|10833.4|10813.4|10825.8|10805.8|18
1589888100000|2020-05-19 11:35:00|10829.9|10809.9|10832.4|10812.4|10832.4|10812.4|10827.4|10807.4|11
1589888400000|2020-05-19 11:40:00|10833.4|10813.4|10830.9|10810.9|10833.4|10813.4|10828.4|10808.4|13
1589888700000|2020-05-19 11:45:00|10828.4|10808.4|10824.9|10804.9|10828.4|10808.4|10823.9|10803.9|37
1589889000000|2020-05-19 11:50:00|10825.9|10805.9|10838.4|10818.4|10840.9|10820.9|10825.9|10805.9|30
1589889300000|2020-05-19 11:55:00|10835.9|10815.9|10809.4|10789.4|10835.9|10815.9|10809.4|10789.4|33
1589889600000|2020-05-19 12:00:00|10810.4|10790.4|10819.9|10799.9|10838.4|10818.4|10810.4|10790.4|128
1589889900000|2020-05-19 12:05:00|10821.4|10801.4|10828.4|10808.4|10828.4|10808.4|10818.9|10798.9|49
1589890200000|2020-05-19 12:10:00|10824.4|10804.4|10841.4|10821.4|10841.4|10821.4|10823.4|10803.4|61
1589890500000|2020-05-19 12:15:00|10843.4|10823.4|10871.4|10851.4|10880.4|10860.4|10842.4|10822.4|350
1589890800000|2020-05-19 12:20:00|10873.9|10853.9|10861.4|10841.4|10880.4|10860.4|10861.4|10841.4|167
1589891100000|2020-05-19 12:25:00|10859.9|10839.9|10875.4|10855.4|10876.4|10856.4|10851.4|10831.4|55
1589891400000|2020-05-19 12:30:00|10876.4|10856.4|10874.9|10854.9|10885.4|10865.4|10867.4|10847.4|329
1589891700000|2020-05-19 12:35:00|10876.4|10856.4|10891.4|10871.4|10891.4|10871.4|10874.9|10854.9|162
1589892000000|2020-05-19 12:40:00|10887.4|10867.4|10836.9|10816.9|10888.9|10868.9|10830|10810|119
1589892300000|2020-05-19 12:45:00|10836|10816|10822|10802|10856|10836|10818.5|10798.5|70
1589892600000|2020-05-19 12:50:00|10823.5|10803.5|10823.5|10803.5|10832.5|10812.5|10803.5|10783.5|51
1589892900000|2020-05-19 12:55:00|10822|10802|10838.5|10818.5|10838.5|10818.5|10805|10785|133
1589893200000|2020-05-19 13:00:00|10836.5|10816.5|10773.5|10753.5|10838.5|10818.5|10770|10750|163
1589893500000|2020-05-19 13:05:00|10775.5|10755.5|10797|10777|10797|10777|10775.5|10755.5|53
1589893800000|2020-05-19 13:10:00|10794.5|10774.5|10817|10797|10817|10797|10792|10772|38
1589894100000|2020-05-19 13:15:00|10816|10796|10799|10779|10816|10796|10786|10766|59
1589894400000|2020-05-19 13:20:00|10800.5|10780.5|10808.5|10788.5|10808.5|10788.5|10800.5|10780.5|34
1589894700000|2020-05-19 13:25:00|10813.5|10793.5|10794.5|10774.5|10813.5|10793.5|10794.5|10774.5|21
1589895000000|2020-05-19 13:30:00|10793.5|10773.5|10777.5|10757.5|10805|10785|10777.5|10757.5|66
1589895300000|2020-05-19 13:35:00|10778.5|10758.5|10743.5|10723.5|10778.5|10758.5|10731|10711|226
1589895600000|2020-05-19 13:40:00|10742|10722|10746|10726|10751|10731|10742|10722|40
1589895900000|2020-05-19 13:45:00|10747|10727|10717|10697|10747|10727|10717|10697|111
1589896200000|2020-05-19 13:50:00|10715.5|10695.5|10702|10682|10728.5|10708.5|10699.5|10679.5|201
1589896500000|2020-05-19 13:55:00|10701|10681|10713.6|10693.6|10733.6|10713.6|10696|10676|278
1589896800000|2020-05-19 14:00:00|10712.1|10692.1|10718.6|10698.6|10727.1|10707.1|10708.6|10688.6|160
1589897100000|2020-05-19 14:05:00|10721.1|10701.1|10738.6|10718.6|10738.6|10718.6|10717.1|10697.1|141
1589897400000|2020-05-19 14:10:00|10737.1|10717.1|10743.6|10723.6|10748.6|10728.6|10718.6|10698.6|92
1589897700000|2020-05-19 14:15:00|10748.6|10728.6|10746.1|10726.1|10752.1|10732.1|10735.6|10715.6|77
1589898000000|2020-05-19 14:20:00|10748.6|10728.6|10763.6|10743.6|10766.1|10746.1|10748.6|10728.6|71
1589898300000|2020-05-19 14:25:00|10767.1|10747.1|10776.1|10756.1|10782.1|10762.1|10759.6|10739.6|105
1589898600000|2020-05-19 14:30:00|10778.6|10758.6|10800.1|10780.1|10830.1|10810.1|10777.1|10757.1|216
1589898900000|2020-05-19 14:35:00|10798.6|10778.6|10807.1|10787.1|10810.1|10790.1|10792.1|10772.1|152
1589899200000|2020-05-19 14:40:00|10808.6|10788.6|10828.6|10808.6|10828.6|10808.6|10798.6|10778.6|74
1589899500000|2020-05-19 14:45:00|10843.6|10823.6|10856.1|10836.1|10856.1|10836.1|10840.1|10820.1|139
1589899800000|2020-05-19 14:50:00|10858.6|10838.6|10862.6|10842.6|10866.1|10846.1|10847.6|10827.6|147
1589900100000|2020-05-19 14:55:00|10864.1|10844.1|10880.1|10860.1|10891.1|10871.1|10860.1|10840.1|142
1589900400000|2020-05-19 15:00:00|10881.6|10861.6|10897.6|10877.6|10901.6|10881.6|10880.1|10860.1|206
1589900700000|2020-05-19 15:05:00|10896.1|10876.1|10858.1|10838.1|10896.1|10876.1|10847.6|10827.6|172
1589901000000|2020-05-19 15:10:00|10862.6|10842.6|10883.7|10863.7|10890.2|10870.2|10862.6|10842.6|97
1589901300000|2020-05-19 15:15:00|10884.7|10864.7|10884.7|10864.7|10887.7|10867.7|10876.2|10856.2|82
1589901600000|2020-05-19 15:20:00|10888.7|10868.7|10925.2|10905.2|10925.2|10905.2|10885.2|10865.2|165
1589901900000|2020-05-19 15:25:00|10923.2|10903.2|10910.2|10890.2|10927.7|10907.7|10908.7|10888.7|136
1589902200000|2020-05-19 15:30:00|10909.2|10889.2|10834.7|10814.7|10909.2|10889.2|10813.7|10788.2|243
1589902500000|2020-05-19 15:35:00|10836.2|10816.2|10870.2|10850.2|10870.2|10850.2|10836.2|10816.2|65
1589902800000|2020-05-19 15:40:00|10868.7|10848.7|10843.7|10823.7|10879.2|10859.2|10843.7|10823.7|94
1589903100000|2020-05-19 15:45:00|10842.7|10822.7|10861.2|10841.2|10861.2|10841.2|10842.7|10822.7|158
1589903400000|2020-05-19 15:50:00|10857.2|10837.2|10837.2|10817.2|10857.2|10837.2|10837.2|10817.2|47
1589903700000|2020-05-19 15:55:00|10838.7|10818.7|10815.7|10795.7|10838.7|10818.7|10813.2|10793.2|281
1589904000000|2020-05-19 16:00:00|10812.2|10792.2|10827.2|10807.2|10827.2|10807.2|10800.7|10780.7|91
1589904300000|2020-05-19 16:05:00|10828.2|10808.2|10839.7|10819.7|10844.2|10824.2|10828.2|10808.2|33
1589904600000|2020-05-19 16:10:00|10835.7|10815.7|10844.3|10824.3|10862.2|10842.2|10832.2|10812.2|72
1589904900000|2020-05-19 16:15:00|10843.3|10823.3|10821.8|10801.8|10845.8|10825.8|10821.8|10801.8|115
1589905200000|2020-05-19 16:20:00|10819.8|10799.8|10766.8|10746.8|10819.8|10799.8|10749.8|10729.8|989
1589905500000|2020-05-19 16:25:00|10767.8|10747.8|10790.8|10770.8|10797.3|10777.3|10767.8|10747.8|287
1589905800000|2020-05-19 16:30:00|10787.8|10767.8|10770.8|10750.8|10787.8|10767.8|10765.8|10745.8|104
1589906100000|2020-05-19 16:35:00|10772.3|10752.3|10770.8|10750.8|10772.3|10752.3|10768.3|10748.3|23
1589906400000|2020-05-19 16:40:00|10772.3|10752.3|10780.8|10760.8|10785.8|10765.8|10772.3|10752.3|27
1589906700000|2020-05-19 16:45:00|10779.3|10759.3|10789.8|10769.8|10789.8|10769.8|10775.8|10755.8|41
1589907000000|2020-05-19 16:50:00|10787.3|10767.3|10782.3|10762.3|10789.8|10769.8|10782.3|10762.3|23
1589907300000|2020-05-19 16:55:00|10789.8|10769.8|10790.8|10770.8|10797.3|10777.3|10789.3|10769.3|47
1589907600000|2020-05-19 17:00:00|10789.3|10769.3|10778.3|10758.3|10790.8|10770.8|10778.3|10758.3|33
1589907900000|2020-05-19 17:05:00|10774.8|10754.8|10774.8|10754.8|10774.8|10754.8|10771.8|10751.8|58
1589908200000|2020-05-19 17:10:00|10772.3|10752.3|10775.8|10755.8|10776.8|10756.8|10772.3|10752.3|32
1589908500000|2020-05-19 17:15:00|10774.8|10754.8|10774.8|10754.8|10775.8|10755.8|10772.3|10752.3|41
1589908800000|2020-05-19 17:20:00|10777.3|10757.3|10768.4|10748.4|10777.3|10757.3|10765.9|10745.9|62
1589909100000|2020-05-19 17:25:00|10770.9|10750.9|10755.9|10735.9|10770.9|10750.9|10754.9|10734.9|229
1589962500000|2020-05-20 08:15:00|10725.5|10685.5|10697.1|10677.1|10725.5|10693.6|10688.8|10668.8|610
1589962800000|2020-05-20 08:20:00|10695.7|10675.7|10692.1|10672.1|10697.1|10677.1|10690.7|10670.7|68
1589963100000|2020-05-20 08:25:00|10688.2|10668.2|10665.7|10645.7|10688.2|10668.2|10658.2|10638.2|233
1589963400000|2020-05-20 08:30:00|10664.7|10644.7|10667.2|10647.2|10667.2|10647.2|10653.2|10633.2|41
1589963700000|2020-05-20 08:35:00|10665.7|10645.7|10670.7|10650.7|10670.7|10650.7|10663.2|10643.2|16
1589964000000|2020-05-20 08:40:00|10671.7|10651.7|10682.2|10662.2|10683.2|10663.2|10671.7|10651.7|22
1589964300000|2020-05-20 08:45:00|10679.2|10659.2|10682.2|10662.2|10692.2|10672.2|10679.2|10659.2|39
1589964600000|2020-05-20 08:50:00|10680.7|10660.7|10678.2|10658.2|10680.7|10660.7|10677.2|10657.2|22
1589964900000|2020-05-20 08:55:00|10676.8|10656.8|10677.2|10657.2|10680.7|10660.7|10676.8|10656.8|16
1589965200000|2020-05-20 09:00:00|10675.7|10655.7|10677.2|10657.2|10677.2|10657.2|10675.7|10655.7|21
1589965500000|2020-05-20 09:05:00|10678.7|10658.7|10683.2|10663.2|10684.3|10664.3|10677.2|10657.2|24
1589965800000|2020-05-20 09:10:00|10682.2|10662.2|10669.7|10649.7|10682.2|10662.2|10669.7|10649.7|33
1589966100000|2020-05-20 09:15:00|10668.3|10648.3|10663.3|10643.3|10668.3|10648.3|10660.8|10640.8|37
1589966400000|2020-05-20 09:20:00|10662.2|10642.2|10658.3|10638.3|10662.2|10642.2|10652.8|10632.8|100
1589966700000|2020-05-20 09:25:00|10659.7|10639.7|10641.8|10621.8|10659.7|10639.7|10641.8|10621.8|118
1589967000000|2020-05-20 09:30:00|10640.3|10620.3|10629.3|10609.3|10640.3|10620.3|10628.3|10608.3|95
1589967300000|2020-05-20 09:35:00|10630.8|10610.8|10632.3|10612.3|10641.6|10621.6|10630.8|10610.8|37
1589967600000|2020-05-20 09:40:00|10633.7|10613.7|10648.3|10628.3|10648.3|10628.3|10633.7|10613.7|13
1589967900000|2020-05-20 09:45:00|10647.3|10627.3|10647.3|10627.3|10647.3|10627.3|10647.3|10627.3|3
1589968200000|2020-05-20 09:50:00|10650.2|10630.2|10649.3|10629.3|10654.3|10634.3|10646.8|10626.8|249
1589968500000|2020-05-20 09:55:00|10646.8|10626.8|10639.3|10619.3|10649.3|10629.3|10637.9|10617.9|31
1589968800000|2020-05-20 10:00:00|10634.3|10614.3|10636.9|10616.9|10637.9|10617.9|10631.9|10611.9|34
1589969100000|2020-05-20 10:05:00|10637.9|10617.9|10649.8|10629.8|10649.8|10629.8|10637.9|10617.9|26
1589969400000|2020-05-20 10:10:00|10655.8|10635.8|10669.4|10649.4|10673.3|10653.3|10654.4|10634.4|86
1589969700000|2020-05-20 10:15:00|10666.9|10646.9|10684.4|10664.4|10684.4|10664.4|10665.4|10645.4|25
1589970000000|2020-05-20 10:20:00|10682.9|10662.9|10681.5|10661.5|10682.9|10662.9|10677.9|10657.9|25
1589970300000|2020-05-20 10:25:00|10680.4|10660.4|10675.9|10655.9|10680.4|10660.4|10672.3|10652.3|51
1589970600000|2020-05-20 10:30:00|10677.3|10657.3|10679.8|10659.8|10683.8|10663.8|10675.9|10655.9|31
1589970900000|2020-05-20 10:35:00|10682.3|10662.3|10678.4|10658.4|10682.3|10662.3|10675.9|10655.9|86
1589971200000|2020-05-20 10:40:00|10675.9|10655.9|10669.4|10649.4|10678.4|10658.4|10669.4|10649.4|41
1589971500000|2020-05-20 10:45:00|10670.9|10650.9|10670.9|10650.9|10670.9|10650.9|10668.4|10648.4|4
1589971800000|2020-05-20 10:50:00|10673.4|10653.4|10680.9|10660.9|10684.9|10664.9|10673.4|10653.4|16
1589972100000|2020-05-20 10:55:00|10682.4|10662.4|10687.4|10667.4|10687.4|10667.4|10680.9|10660.9|10
1589972400000|2020-05-20 11:00:00|10689.9|10669.9|10692.4|10672.4|10697.4|10677.4|10688.4|10668.4|26
1589972700000|2020-05-20 11:05:00|10688.4|10668.4|10688.4|10668.4|10688.4|10668.4|10682.4|10662.4|70
1589973000000|2020-05-20 11:10:00|10689.9|10669.9|10692.4|10672.4|10693.9|10673.9|10689.9|10669.9|11
1589973300000|2020-05-20 11:15:00|10693.4|10673.4|10689.9|10669.9|10695.9|10675.9|10689.9|10669.9|124
1589973600000|2020-05-20 11:20:00|10690.9|10670.9|10687.4|10667.4|10690.9|10670.9|10687.4|10667.4|10
1589973900000|2020-05-20 11:25:00|10688.4|10668.4|10687.4|10667.4|10689.9|10669.9|10684.9|10664.9|16
1589974200000|2020-05-20 11:30:00|10688.4|10668.4|10691|10671|10693.5|10673.5|10687.4|10667.4|30
1589974500000|2020-05-20 11:35:00|10693.5|10673.5|10692.4|10672.4|10693.5|10673.5|10688.5|10668.5|15
1589974800000|2020-05-20 11:40:00|10697.4|10677.4|10696|10676|10697.4|10677.4|10692.4|10672.4|29
1589975100000|2020-05-20 11:45:00|10697.4|10677.4|10692.4|10672.4|10697.4|10677.4|10689.9|10669.9|56
1589975400000|2020-05-20 11:50:00|10691.4|10671.4|10701|10681|10707.4|10687.4|10668.1|10648.1|115
1589975700000|2020-05-20 11:55:00|10703.5|10683.5|10733.5|10713.5|10749.9|10729.9|10703.5|10683.5|96
1589976000000|2020-05-20 12:00:00|10731|10711|10717.5|10697.5|10732.5|10712.5|10706|10686|136
1589976300000|2020-05-20 12:05:00|10720|10700|10746|10726|10760|10740|10701|10681|157
1589976600000|2020-05-20 12:10:00|10747.5|10727.5|10798.9|10778.9|10803.9|10783.9|10742|10722|151
1589976900000|2020-05-20 12:15:00|10797.5|10777.5|10783.9|10763.9|10822.5|10802.5|10783.9|10763.9|276
1589977200000|2020-05-20 12:20:00|10782.5|10762.5|10759|10739|10795|10775|10747.5|10727.5|227
1589977500000|2020-05-20 12:25:00|10760|10740|10737.5|10717.5|10779|10759|10735|10715|129
1589977800000|2020-05-20 12:30:00|10740|10720|10729|10709|10742.5|10722.5|10716|10696|95
1589978100000|2020-05-20 12:35:00|10727.5|10707.5|10727.1|10707.1|10731|10711|10716.5|10696.5|49
1589978400000|2020-05-20 12:40:00|10726|10706|10659.6|10639.6|10726|10706|10658.1|10638.1|487
1589978700000|2020-05-20 12:45:00|10658.1|10638.1|10662.1|10642.1|10663.6|10643.6|10648.1|10628.1|121
1589979000000|2020-05-20 12:50:00|10663.1|10643.1|10668.1|10648.1|10676.1|10656.1|10663.1|10643.1|61
1589979300000|2020-05-20 12:55:00|10664.6|10644.6|10675.7|10655.7|10682.1|10662.1|10664.6|10644.6|88
1589979600000|2020-05-20 13:00:00|10674.6|10654.6|10654.6|10634.6|10674.6|10654.6|10648.2|10628.2|63
1589979900000|2020-05-20 13:05:00|10652.1|10632.1|10694.2|10674.2|10701.1|10681.1|10652.1|10632.1|238
1589980200000|2020-05-20 13:10:00|10691.1|10671.1|10701.1|10681.1|10703.6|10683.6|10683.2|10663.2|85
1589980500000|2020-05-20 13:15:00|10699.6|10679.6|10703.2|10683.2|10728.6|10708.6|10677.1|10657.1|150
1589980800000|2020-05-20 13:20:00|10704.6|10684.6|10730.1|10710.1|10740.1|10720.1|10704.6|10684.6|166
1589981100000|2020-05-20 13:25:00|10726.5|10706.5|10731.1|10711.1|10731.5|10711.5|10720.1|10700.1|51
1589981400000|2020-05-20 13:30:00|10729.7|10709.7|10720.1|10700.1|10729.7|10709.7|10697.6|10677.6|88
1589981700000|2020-05-20 13:35:00|10718|10698|10719.1|10699.1|10719.1|10699.1|10705.1|10685.1|37
1589982000000|2020-05-20 13:40:00|10722.6|10702.6|10744.1|10724.1|10747.6|10727.6|10722.6|10702.6|50
1589982300000|2020-05-20 13:45:00|10745.1|10725.1|10747.6|10727.6|10747.6|10727.6|10734.1|10714.1|44
1589982600000|2020-05-20 13:50:00|10751.2|10731.2|10771.6|10751.6|10774.7|10754.7|10750.1|10730.1|120
1589982900000|2020-05-20 13:55:00|10772.6|10752.6|10740.1|10720.1|10775.1|10755.1|10740.1|10720.1|73
1589983200000|2020-05-20 14:00:00|10739.1|10719.1|10765.1|10745.1|10777.6|10757.6|10736.6|10716.6|136
1589983500000|2020-05-20 14:05:00|10764.1|10744.1|10768.1|10748.1|10780.1|10760.1|10757.6|10737.6|57
1589983800000|2020-05-20 14:10:00|10769.1|10749.1|10765.6|10745.6|10769.1|10749.1|10757.6|10737.6|51
1589984100000|2020-05-20 14:15:00|10766.6|10746.6|10750.2|10730.2|10774.1|10754.1|10750.2|10730.2|60
1589984400000|2020-05-20 14:20:00|10747.2|10727.2|10736.6|10716.6|10749.1|10729.1|10728.7|10708.7|65
1589984700000|2020-05-20 14:25:00|10738.1|10718.1|10735.6|10715.6|10742.7|10722.7|10727.7|10707.7|56
1589985000000|2020-05-20 14:30:00|10736.6|10716.6|10706.2|10686.2|10752.7|10732.7|10700.2|10680.2|115
1589985300000|2020-05-20 14:35:00|10703.7|10683.7|10686.2|10666.2|10703.7|10683.7|10676.2|10656.2|115
1589985600000|2020-05-20 14:40:00|10689.1|10669.1|10683.3|10663.3|10697.7|10677.7|10680.8|10660.8|197
1589985900000|2020-05-20 14:45:00|10684.8|10664.8|10680.8|10660.8|10693.3|10673.3|10679.4|10659.4|71
1589986200000|2020-05-20 14:50:00|10679.4|10659.4|10666.2|10646.2|10680.8|10660.8|10661.2|10641.2|129
1589986500000|2020-05-20 14:55:00|10667.7|10647.7|10686.3|10666.3|10692.7|10672.7|10664.2|10644.2|105
1589986800000|2020-05-20 15:00:00|10682.7|10662.7|10667.7|10647.7|10686.3|10666.3|10666.3|10646.3|54
1589987100000|2020-05-20 15:05:00|10665.2|10645.2|10653.8|10633.8|10666.3|10646.3|10653.8|10633.8|69
1589987400000|2020-05-20 15:10:00|10652.7|10632.7|10682.7|10662.7|10687.7|10667.7|10652.7|10632.7|52
1589987700000|2020-05-20 15:15:00|10681.3|10661.3|10665.2|10645.2|10681.3|10661.3|10665.2|10645.2|50
1589988000000|2020-05-20 15:20:00|10666.7|10646.7|10683.8|10663.8|10685.2|10665.2|10666.7|10646.7|34
1589988300000|2020-05-20 15:25:00|10688.8|10668.8|10698.8|10678.8|10701.3|10681.3|10687.8|10667.8|103
1589988600000|2020-05-20 15:30:00|10697.8|10677.8|10693.8|10673.8|10715.3|10695.3|10692.3|10672.3|71
1589988900000|2020-05-20 15:35:00|10694.8|10674.8|10676.3|10656.3|10696.3|10676.3|10672.8|10652.8|38
1589989200000|2020-05-20 15:40:00|10677.4|10657.4|10679.9|10659.9|10679.9|10659.9|10666.3|10646.3|79
1589989500000|2020-05-20 15:45:00|10681.3|10661.3|10692.8|10672.8|10692.8|10672.8|10681.3|10661.3|37
1589989800000|2020-05-20 15:50:00|10691.3|10671.3|10698.8|10678.8|10698.8|10678.8|10691.3|10671.3|31
1589990100000|2020-05-20 15:55:00|10697.4|10677.4|10672.8|10652.8|10701.3|10681.3|10671.8|10651.8|55
1589990400000|2020-05-20 16:00:00|10675.3|10655.3|10666.4|10646.4|10677.8|10657.8|10666.3|10646.3|77
1589990700000|2020-05-20 16:05:00|10664.9|10644.9|10659.9|10639.9|10664.9|10644.9|10656.4|10636.4|141
1589991000000|2020-05-20 16:10:00|10658.4|10638.4|10636|10616|10658.4|10638.4|10636|10616|294
1589991300000|2020-05-20 16:15:00|10634.5|10614.5|10633.5|10613.5|10639.9|10619.9|10633.5|10613.5|102
1589991600000|2020-05-20 16:20:00|10631|10611|10661|10641|10661.4|10641.4|10604.9|10584.9|566
1589991900000|2020-05-20 16:25:00|10659.9|10639.9|10657.4|10637.4|10664.9|10644.9|10657.4|10637.4|154
1589992200000|2020-05-20 16:30:00|10656|10636|10639.9|10619.9|10656|10636|10634.9|10614.9|85
1589992500000|2020-05-20 16:35:00|10636.4|10616.4|10638.5|10618.5|10642.4|10622.4|10636|10616|45
1589992800000|2020-05-20 16:40:00|10637|10617|10628.5|10608.5|10638.5|10618.5|10619.5|10599.5|114
1589993100000|2020-05-20 16:45:00|10630|10610|10651.4|10631.4|10661.4|10641.4|10630|10610|112
1589993400000|2020-05-20 16:50:00|10652.5|10632.5|10650|10630|10653.5|10633.5|10647.5|10627.5|34
1589993700000|2020-05-20 16:55:00|10646.4|10626.4|10648.5|10628.5|10650|10630|10640|10620|145
1589994000000|2020-05-20 17:00:00|10647.1|10627.1|10642.1|10622.1|10650|10630|10642.1|10622.1|24
1589994300000|2020-05-20 17:05:00|10643.5|10623.5|10638.5|10618.5|10645|10625|10638.5|10618.5|46
1589994600000|2020-05-20 17:10:00|10640|10620|10672.5|10652.5|10672.5|10652.5|10638.5|10618.5|111
1589994900000|2020-05-20 17:15:00|10671|10651|10653.6|10633.6|10674|10654|10650|10630|91
1589995200000|2020-05-20 17:20:00|10652.1|10632.1|10648.6|10628.6|10652.1|10632.1|10641.1|10621.1|57
1589995500000|2020-05-20 17:25:00|10650|10630|10660|10640|10665|10645|10650|10630|194
1590048900000|2020-05-21 08:15:00|10656.3|10636.3|10666.3|10646.3|10672.1|10652.1|10652.4|10632.4|76
1590049200000|2020-05-21 08:20:00|10667.8|10647.8|10672.8|10652.8|10676.7|10656.7|10667.8|10647.8|19
1590049500000|2020-05-21 08:25:00|10674.9|10654.9|10684.9|10664.9|10687.8|10667.8|10674.9|10654.9|37
1590049800000|2020-05-21 08:30:00|10683.9|10663.9|10681.4|10661.4|10683.9|10663.9|10676.4|10656.4|18
1590050100000|2020-05-21 08:35:00|10678.9|10658.9|10681.4|10661.4|10682.8|10662.8|10678.9|10658.9|17
1590050400000|2020-05-21 08:40:00|10676.4|10656.4|10685.3|10665.3|10685.3|10665.3|10676.4|10656.4|50
1590050700000|2020-05-21 08:45:00|||||||||5
1590051000000|2020-05-21 08:50:00|10683.9|10663.9|10680.3|10660.3|10683.9|10663.9|10676.4|10656.4|10
1590051300000|2020-05-21 08:55:00|10678.9|10658.9|10680|10660|10682.5|10662.5|10678.9|10658.9|18
1590051600000|2020-05-21 09:00:00|10681.4|10661.4|10667.5|10647.5|10681.4|10661.4|10667.5|10647.5|30
1590051900000|2020-05-21 09:05:00|10666.4|10646.4|10665|10645|10667.5|10647.5|10665|10645|12
1590052200000|2020-05-21 09:10:00|10662.5|10642.5|10665|10645|10665|10645|10662.5|10642.5|6
1590052500000|2020-05-21 09:15:00|10662.5|10642.5|10655|10635|10662.5|10642.5|10655|10635|22
1590052800000|2020-05-21 09:20:00|10656.4|10636.4|10657.5|10637.5|10657.5|10637.5|10655|10635|6
1590053100000|2020-05-21 09:25:00|10657.9|10637.9|10661.5|10641.5|10661.5|10641.5|10657.9|10637.9|11
1590053400000|2020-05-21 09:30:00|10662.9|10642.9|10661.5|10641.5|10662.9|10642.9|10661.5|10641.5|11
1590053700000|2020-05-21 09:35:00|10660.4|10640.4|10657.9|10637.9|10660.4|10640.4|10656.5|10636.5|7
1590054000000|2020-05-21 09:40:00|10656.5|10636.5|10654|10634|10659|10639|10654|10634|9
1590054300000|2020-05-21 09:45:00|10656.5|10636.5|10654|10634|10656.5|10636.5|10654|10634|4
1590054600000|2020-05-21 09:50:00|10655.1|10635.1|10652.6|10632.6|10657.9|10637.9|10652.6|10632.6|12
1590054900000|2020-05-21 09:55:00|10653.6|10633.6|10651.5|10631.5|10656.5|10636.5|10651.5|10631.5|9
1590055200000|2020-05-21 10:00:00|10650.1|10630.1|10645.1|10625.1|10650.1|10630.1|10643.6|10623.6|54
1590055500000|2020-05-21 10:05:00|10643.7|10623.7|10642.6|10622.6|10646.5|10626.5|10641.5|10621.5|24
1590055800000|2020-05-21 10:10:00|10641.5|10621.5|10642.6|10622.6|10645.1|10625.1|10641.5|10621.5|4
1590056100000|2020-05-21 10:15:00|10646.5|10626.5|10646.5|10626.5|10647.6|10627.6|10642.6|10622.6|24
1590056400000|2020-05-21 10:20:00|10650.1|10630.1|10674|10654|10681.5|10661.5|10643.7|10623.7|130
1590056700000|2020-05-21 10:25:00|10676.5|10656.5|10676.5|10656.5|10676.5|10656.5|10671.5|10651.5|13
1590057000000|2020-05-21 10:30:00|10675.1|10655.1|10674|10654|10676.5|10656.5|10674|10654|8
1590057300000|2020-05-21 10:35:00|10674.1|10654.1|10673|10653|10674.1|10654.1|10673|10653|1
1590057600000|2020-05-21 10:40:00|10670.1|10650.1|10656.6|10636.6|10670.1|10650.1|10655.1|10635.1|25
1590057900000|2020-05-21 10:45:00|10658|10638|10674.4|10654.4|10674.4|10654.4|10658|10638|11
1590058200000|2020-05-21 10:50:00|10673|10653|10676.6|10656.6|10679.1|10659.1|10673|10653|3
1590058500000|2020-05-21 10:55:00|10674.1|10654.1|10671.6|10651.6|10674.1|10654.1|10670.2|10650.2|8
1590058800000|2020-05-21 11:00:00|10673|10653|10665.2|10645.2|10676.6|10656.6|10665.2|10645.2|13
1590059100000|2020-05-21 11:05:00|10661.6|10641.6|10644.5|10624.5|10661.6|10641.6|10644.5|10624.5|53
1590059400000|2020-05-21 11:10:00|10643|10623|10645.2|10625.2|10645.2|10625.2|10640.2|10620.2|11
1590059700000|2020-05-21 11:15:00|10646.6|10626.6|10638|10618|10653|10633|10635.2|10615.2|43
1590060000000|2020-05-21 11:20:00|10636.6|10616.6|10614.1|10594.1|10640.5|10620.5|10614.1|10594.1|169
1590060300000|2020-05-21 11:25:00|10606.6|10586.6|10575.2|10555.2|10606.6|10586.6|10572.7|10552.7|309
1590060600000|2020-05-21 11:30:00|10572.7|10552.7|10581.3|10561.3|10600.2|10580.2|10572.7|10552.7|545
1590060900000|2020-05-21 11:35:00|10582.7|10562.7|10595.2|10575.2|10597.7|10577.7|10582.7|10562.7|147
1590061200000|2020-05-21 11:40:00|10592.7|10572.7|10583.8|10563.8|10592.7|10572.7|10583.8|10563.8|108
1590061500000|2020-05-21 11:45:00|10586.3|10566.3|10571.7|10551.7|10586.3|10566.3|10571.7|10551.7|66
1590061800000|2020-05-21 11:50:00|10576.7|10556.7|10537.4|10517.4|10576.7|10556.7|10532.4|10512.4|319
1590062100000|2020-05-21 11:55:00|10538.8|10518.8|10564.9|10544.9|10564.9|10544.9|10537.4|10517.4|378
1590062400000|2020-05-21 12:00:00|10562.4|10542.4|10566.7|10546.7|10569.2|10549.2|10544.9|10524.9|296
1590062700000|2020-05-21 12:05:00|10565.6|10545.6|10581.7|10561.7|10583.1|10563.1|10555.3|10535.3|117
1590063000000|2020-05-21 12:10:00|10583.1|10563.1|10581.7|10561.7|10618.1|10598.1|10579.2|10559.2|180
1590063300000|2020-05-21 12:15:00|10583.9|10563.9|10599.2|10579.2|10609.5|10589.5|10583.9|10563.9|157
1590063600000|2020-05-21 12:20:00|10596.7|10576.7|10601.7|10581.7|10601.7|10581.7|10586.7|10566.7|63
1590063900000|2020-05-21 12:25:00|10603.1|10583.1|10615.6|10595.6|10621.7|10601.7|10601.7|10581.7|45
1590064200000|2020-05-21 12:30:00|10614.6|10594.6|10600.3|10580.3|10621.7|10601.7|10593.1|10573.1|90
1590064500000|2020-05-21 12:35:00|10599.2|10579.2|10663.9|10643.9|10673.2|10650.3|10597.8|10577.8|198
1590064800000|2020-05-21 12:40:00|10665.3|10645.3|10664.2|10644.2|10686.7|10666.7|10663.9|10643.9|175
1590065100000|2020-05-21 12:45:00|10661.4|10641.4|10653.2|10633.2|10664.2|10644.2|10634.2|10614.2|146
1590065400000|2020-05-21 12:50:00|10651.8|10631.8|10645.3|10625.3|10665.3|10645.3|10645.3|10625.3|73
1590065700000|2020-05-21 12:55:00|10640.3|10620.3|10644.3|10624.3|10644.3|10624.3|10634.3|10614.3|98
1590066000000|2020-05-21 13:00:00|10643.2|10623.2|10639.3|10619.3|10643.2|10623.2|10615.3|10595.3|107
1590066300000|2020-05-21 13:05:00|10636.8|10616.8|10660.4|10640.4|10662.9|10642.9|10635.4|10614.6|150
1590066600000|2020-05-21 13:10:00|10655.4|10635.4|10639.3|10619.3|10660.4|10640.4|10639.3|10619.3|88
1590066900000|2020-05-21 13:15:00|10641.8|10621.8|10645.4|10625.4|10654.3|10634.3|10639.3|10619.3|39
1590067200000|2020-05-21 13:20:00|10642.9|10622.9|10650.4|10630.4|10658.2|10638.2|10641.8|10621.8|61
1590067500000|2020-05-21 13:25:00|10651.8|10631.8|10671.8|10651.8|10671.8|10651.8|10646.8|10626.8|52
1590067800000|2020-05-21 13:30:00|10673.2|10653.2|10688.2|10668.2|10712.9|10692.9|10673.2|10653.2|575
1590068100000|2020-05-21 13:35:00|10689.7|10669.7|10708.2|10688.2|10729.7|10709.7|10689.7|10669.7|167
1590068400000|2020-05-21 13:40:00|10709.7|10689.7|10695.8|10675.8|10737.2|10717.2|10690.8|10670.8|344
1590068700000|2020-05-21 13:45:00|10694.3|10674.3|10679.7|10659.7|10694.3|10674.3|10666.8|10646.8|122
1590069000000|2020-05-21 13:50:00|10681.8|10661.8|10680.8|10660.8|10701.8|10681.8|10675.4|10655.4|97
1590069300000|2020-05-21 13:55:00|10681.8|10661.8|10657.9|10637.9|10681.8|10661.8|10630.4|10610.4|342
1590069600000|2020-05-21 14:00:00|10656.5|10636.5|10639.4|10619.4|10660.4|10640.4|10630.4|10610.4|192
1590069900000|2020-05-21 14:05:00|10637.9|10617.9|10633.3|10613.3|10638.3|10618.3|10630.4|10610.4|90
1590070200000|2020-05-21 14:10:00|10634.4|10614.4|10640.5|10620.5|10643|10623|10629.4|10609.4|132
1590070500000|2020-05-21 14:15:00|10638|10618|10628.3|10608.3|10638|10618|10626.9|10606.9|107
1590070800000|2020-05-21 14:20:00|10626.9|10606.9|10623.3|10603.3|10626.9|10606.9|10603.3|10583.3|72
1590071100000|2020-05-21 14:25:00|10624.4|10604.4|10608.3|10588.3|10628.3|10608.3|10608.3|10588.3|110
1590071400000|2020-05-21 14:30:00|10604.4|10584.4|10576.9|10556.9|10604.4|10584.4|10568|10548|345
1590071700000|2020-05-21 14:35:00|10580.5|10560.5|10575.5|10555.5|10581.9|10561.9|10562.7|10542.7|375
1590072000000|2020-05-21 14:40:00|10579.1|10559.1|10569.1|10549.1|10579.1|10559.1|10559.1|10539.1|253
1590072300000|2020-05-21 14:45:00|10565.5|10545.5|10580.5|10560.5|10585.5|10565.5|10564.1|10544.1|332
1590072600000|2020-05-21 14:50:00|10579.1|10559.1|10579.4|10559.4|10580.9|10560.9|10569.1|10549.1|145
1590072900000|2020-05-21 14:55:00|10578.4|10558.4|10568|10548|10578.4|10558.4|10566.6|10546.6|115
1590073200000|2020-05-21 15:00:00|10566.9|10546.9|10558|10538|10568|10548|10558|10538|308
1590073500000|2020-05-21 15:05:00|10553|10533|10540.5|10520.5|10553|10533|10533.8|10513.8|283
1590073800000|2020-05-21 15:10:00|10542.7|10522.7|10537.7|10517.7|10544.1|10524.1|10535.2|10515.2|155
1590074100000|2020-05-21 15:15:00|10536.3|10516.3|10535.2|10515.2|10539.1|10519.1|10532.7|10512.7|274
1590074400000|2020-05-21 15:20:00|10539.1|10519.1|10530.2|10510.2|10540.6|10520.6|10530.2|10510.2|277
1590074700000|2020-05-21 15:25:00|10531.6|10511.6|10535.2|10515.2|10537.7|10517.7|10530.2|10510.2|255
1590075000000|2020-05-21 15:30:00|10534.2|10514.2|10539.2|10519.2|10539.2|10519.2|10530.2|10510.2|137
1590075300000|2020-05-21 15:35:00|10537.7|10517.7|10539.2|10519.2|10551.7|10531.7|10535.2|10515.2|293
1590075600000|2020-05-21 15:40:00|10542.8|10522.8|10543.8|10523.8|10564.2|10544.2|10541.3|10521.3|211
1590075900000|2020-05-21 15:45:00|10545.3|10525.3|10540.3|10520.3|10545.3|10525.3|10539.2|10519.2|90
1590076200000|2020-05-21 15:50:00|10539.2|10519.2|10541.7|10521.7|10547.8|10527.8|10539.2|10519.2|88
1590076500000|2020-05-21 15:55:00|10540.3|10520.3|10527.8|10507.8|10541.7|10521.7|10525.3|10505.3|285
1590076800000|2020-05-21 16:00:00|10526.4|10506.4|10502.8|10482.8|10526.4|10506.4|10501.4|10481.4|615
1590077100000|2020-05-21 16:05:00|10503.9|10483.9|10507.5|10487.5|10508.9|10488.9|10497.5|10477.5|639
1590077400000|2020-05-21 16:10:00|10508.9|10488.9|10507.1|10487.1|10508.9|10488.9|10505.7|10485.7|226
1590077700000|2020-05-21 16:15:00|10504.6|10484.6|10510.7|10490.7|10512.1|10492.1|10502.1|10482.1|99
1590078000000|2020-05-21 16:20:00|10509.6|10489.6|10562.2|10542.2|10578.6|10558.6|10504.6|10484.6|729
1590078300000|2020-05-21 16:25:00|10560.7|10540.7|10552.2|10532.2|10565|10545|10552.2|10532.2|347
1590078600000|2020-05-21 16:30:00|10553.6|10533.6|10551.4|10531.4|10557.5|10537.5|10549.7|10529.7|104
1590078900000|2020-05-21 16:35:00|10550|10530|10545|10525|10551.4|10531.4|10545|10525|65
1590079200000|2020-05-21 16:40:00|10543.6|10523.6|10550|10530|10550|10530|10541.1|10521.1|72
1590079500000|2020-05-21 16:45:00|10551.4|10531.4|10566.4|10546.4|10568.2|10548.2|10550|10530|116
1590079800000|2020-05-21 16:50:00|10563.9|10543.9|10556.5|10536.5|10565.4|10545.4|10556.5|10536.5|29
1590080100000|2020-05-21 16:55:00|10560.4|10540.4|10560|10540|10562.5|10542.5|10556.5|10536.5|54
1590080400000|2020-05-21 17:00:00|10558.6|10538.6|10565.1|10545.1|10565.1|10545.1|10557.9|10537.9|59
1590080700000|2020-05-21 17:05:00|10561.5|10541.5|10551.5|10531.5|10564|10544|10551.5|10531.5|30
1590081000000|2020-05-21 17:10:00|10549|10529|10546.5|10526.5|10550.4|10530.4|10545.1|10525.1|33
1590081300000|2020-05-21 17:15:00|10545.1|10525.1|10551.5|10531.5|10554|10534|10545.1|10525.1|91
1590081600000|2020-05-21 17:20:00|10554|10534|10541.5|10521.5|10554|10534|10541.5|10521.5|63
1590081900000|2020-05-21 17:25:00|10540.4|10520.4|10561.5|10541.5|10562.9|10542.9|10536.5|10516.5|232
1590135300000|2020-05-22 08:15:00|10572.6|10552.6|10567.7|10547.7|10586.3|10566.3|10566|10546|211
1590135600000|2020-05-22 08:20:00|10566.5|10546.5|10570.2|10550.2|10570.2|10550.2|10563.8|10543.8|33
1590135900000|2020-05-22 08:25:00|10571.6|10551.6|10578.8|10558.8|10582.7|10562.7|10570.2|10550.2|50
1590136200000|2020-05-22 08:30:00|10576.3|10556.3|10577.7|10557.7|10580.2|10560.2|10576.3|10556.3|35
1590136500000|2020-05-22 08:35:00|10576.3|10556.3|10575.2|10555.2|10580.2|10560.2|10575.2|10555.2|20
1590136800000|2020-05-22 08:40:00|10573.8|10553.8|10581.6|10561.6|10583|10563|10573.8|10553.8|123
1590137100000|2020-05-22 08:45:00|10584.1|10564.1|10588|10568|10588|10568|10579.1|10559.1|16
1590137400000|2020-05-22 08:50:00|10586.6|10566.6|10588|10568|10588|10568|10583|10563|14
1590137700000|2020-05-22 08:55:00|10586.6|10566.6|10581.6|10561.6|10586.9|10566.9|10581.6|10561.6|17
1590138000000|2020-05-22 09:00:00|10580.2|10560.2|10570.2|10550.2|10580.2|10560.2|10570.2|10550.2|21
1590138300000|2020-05-22 09:05:00|10571.3|10551.3|10576.3|10556.3|10576.3|10556.3|10571.3|10551.3|11
1590138600000|2020-05-22 09:10:00|10575.2|10555.2|10575.2|10555.2|10576.4|10556.4|10575.2|10555.2|54
1590138900000|2020-05-22 09:15:00|||||||||2
1590139200000|2020-05-22 09:20:00|10575.3|10555.3|10570.3|10550.3|10575.3|10555.3|10570.3|10550.3|6
1590139800000|2020-05-22 09:30:00|10569.2|10549.2|10565.3|10545.3|10570.5|10550.5|10563.9|10543.9|46
1590140100000|2020-05-22 09:35:00|10566.4|10546.4|10570.3|10550.3|10570.3|10550.3|10565.3|10545.3|8
1590140400000|2020-05-22 09:40:00|10568.9|10548.9|10562.8|10542.8|10568.9|10548.9|10562.8|10542.8|20
1590140700000|2020-05-22 09:45:00|10561.4|10541.4|10558.9|10538.9|10561.4|10541.4|10558.9|10538.9|8
1590141000000|2020-05-22 09:50:00|10557.8|10537.8|10538.9|10518.9|10557.8|10537.8|10537.8|10517.8|63
1590141300000|2020-05-22 09:55:00|10537.8|10517.8|10540.3|10520.3|10540.3|10520.3|10537.8|10517.8|93
1590141600000|2020-05-22 10:00:00|10542.8|10522.8|10543.1|10523.1|10544.2|10524.2|10542.8|10522.8|58
1590141900000|2020-05-22 10:05:00|10541.7|10521.7|10541.7|10521.7|10541.7|10521.7|10541.7|10521.7|54
1590142200000|2020-05-22 10:10:00|10538.1|10518.1|10535.3|10515.3|10538.1|10518.1|10534.2|10514.2|24
1590142500000|2020-05-22 10:15:00|10534|10514|10541.5|10521.5|10542.8|10522.8|10534|10514|21
1590142800000|2020-05-22 10:20:00|10539|10519|10536.5|10516.5|10540.4|10520.4|10536.5|10516.5|38
1590143100000|2020-05-22 10:25:00|10535.1|10515.1|10531.5|10511.5|10535.1|10515.1|10531.5|10511.5|35
1590143400000|2020-05-22 10:30:00|10530.1|10510.1|10530.4|10510.4|10531.5|10511.5|10529|10509|11
1590143700000|2020-05-22 10:35:00|10529|10509|10527.6|10507.6|10530.4|10510.4|10527.6|10507.6|3
1590144000000|2020-05-22 10:40:00|10529|10509|10529|10509|10529|10509|10529|10509|8
1590144300000|2020-05-22 10:45:00|10526.5|10506.5|10529|10509|10529|10509|10526.5|10506.5|5
1590144600000|2020-05-22 10:50:00|10527.6|10507.6|10529|10509|10529|10509|10526.5|10506.5|28
1590144900000|2020-05-22 10:55:00|10530.4|10510.4|10532.9|10512.9|10532.9|10512.9|10529|10509|8
1590145200000|2020-05-22 11:00:00|10531.5|10511.5|10530.4|10510.4|10535.4|10515.4|10529|10509|17
1590145500000|2020-05-22 11:05:00|10531.5|10511.5|10530.4|10510.4|10531.5|10511.5|10530.4|10510.4|8
1590145800000|2020-05-22 11:10:00|10527.9|10507.9|10530.4|10510.4|10531.5|10511.5|10527.9|10507.9|18
1590146100000|2020-05-22 11:15:00|||||||||5
1590146400000|2020-05-22 11:20:00|10530.5|10510.5|10530.5|10510.5|10530.5|10510.5|10530.5|10510.5|35
1590146700000|2020-05-22 11:25:00|10531.6|10511.6|10536.6|10516.6|10536.6|10516.6|10531.6|10511.6|12
1590147000000|2020-05-22 11:30:00|10537.7|10517.7|10538|10518|10545.5|10525.5|10537.7|10517.7|250
1590147300000|2020-05-22 11:35:00|10540.5|10520.5|10535.5|10515.5|10540.5|10520.5|10535.5|10515.5|63
1590147600000|2020-05-22 11:40:00|10534.4|10514.4|10536.9|10516.9|10536.9|10516.9|10534.4|10514.4|5
1590147900000|2020-05-22 11:45:00|10538.3|10518.3|10533.3|10513.3|10538.3|10518.3|10529.4|10509.4|21
1590148200000|2020-05-22 11:50:00|10531.9|10511.9|10538.3|10518.3|10538.3|10518.3|10531.9|10511.9|34
1590148500000|2020-05-22 11:55:00|10536.9|10516.9|10528.3|10508.3|10536.9|10516.9|10521.9|10501.9|68
1590148800000|2020-05-22 12:00:00|10526.9|10506.9|10476.6|10456.6|10526.9|10506.9|10475.3|10455.3|339
1590149100000|2020-05-22 12:05:00|10472.8|10452.8|10450.3|10430.3|10476.6|10456.6|10443.9|10423.9|207
1590149400000|2020-05-22 12:10:00|10451.6|10431.6|10447.8|10427.8|10455.3|10435.3|10438.9|10418.9|199
1590149700000|2020-05-22 12:15:00|10446.4|10426.4|10445.3|10425.3|10447.8|10427.8|10441.4|10421.4|98
1590150000000|2020-05-22 12:20:00|10443.9|10423.9|10416.1|10396.1|10443.9|10423.9|10416.1|10396.1|381
1590150300000|2020-05-22 12:25:00|10411.1|10391.1|10401.4|10381.4|10415.6|10395.6|10398.9|10378.9|286
1590150600000|2020-05-22 12:30:00|10397.8|10377.8|10378.7|10358.7|10397.8|10377.8|10366.4|10346.4|423
1590150900000|2020-05-22 12:35:00|10377.5|10357.5|10357.3|10337.3|10377.5|10357.5|10357.3|10337.3|331
1590151200000|2020-05-22 12:40:00|10355.9|10335.9|10370.1|10350.1|10370.1|10350.1|10352.3|10332.3|280
1590151500000|2020-05-22 12:45:00|10371.2|10351.2|10420.1|10400.1|10430.1|10410.1|10371.2|10351.2|477
1590151800000|2020-05-22 12:50:00|10418.9|10398.9|10364.8|10344.8|10418.9|10398.9|10363.7|10343.7|227
1590152100000|2020-05-22 12:55:00|10366.2|10346.2|10356.5|10336.5|10380.1|10360.1|10356.5|10336.5|504
1590152400000|2020-05-22 13:00:00|10355.1|10335.1|10390.4|10370.4|10390.4|10370.4|10353.7|10333.7|477
1590152700000|2020-05-22 13:05:00|10391.5|10371.5|10384.2|10364.2|10406.5|10386.5|10375.1|10355.1|95
1590153000000|2020-05-22 13:10:00|10382.9|10362.9|10382.9|10362.9|10385.4|10365.4|10377.9|10357.9|70
1590153300000|2020-05-22 13:15:00|10384|10364|10402.9|10382.9|10407.9|10387.9|10377.9|10357.9|73
1590153600000|2020-05-22 13:20:00|10401.8|10381.8|10420.4|10400.4|10420.4|10400.4|10394|10374|87
1590153900000|2020-05-22 13:25:00|10421.5|10401.5|10412.9|10392.9|10425.1|10405.1|10395.1|10375.1|143
1590154200000|2020-05-22 13:30:00|10411.5|10391.5|10390.7|10370.7|10412.9|10392.9|10371.5|10351.5|247
1590154500000|2020-05-22 13:35:00|10389.3|10369.3|10372.9|10352.9|10391.8|10371.8|10370.4|10350.4|130
1590154800000|2020-05-22 13:40:00|10371.5|10351.5|10357.7|10337.7|10371.5|10351.5|10355.2|10335.2|100
1590155100000|2020-05-22 13:45:00|10356.3|10336.3|10380.2|10360.2|10386.5|10366.5|10354|10334|235
1590155400000|2020-05-22 13:50:00|10378.8|10358.8|10362.7|10342.7|10380.2|10360.2|10360.2|10340.2|124
1590155700000|2020-05-22 13:55:00|10363.8|10343.8|10385.2|10365.2|10386.6|10366.6|10363.8|10343.8|133
1590156000000|2020-05-22 14:00:00|10381.3|10361.3|10368|10348|10381.3|10361.3|10365.2|10345.2|143
1590156300000|2020-05-22 14:05:00|10365.2|10345.2|10358|10338|10365.2|10345.2|10354.1|10334.1|87
1590156600000|2020-05-22 14:10:00|10356.6|10336.6|10356.6|10336.6|10359.1|10339.1|10354.1|10334.1|99
1590156900000|2020-05-22 14:15:00|10354.1|10334.1|10340.2|10320.2|10356.6|10336.6|10336.3|10316.3|212
1590157200000|2020-05-22 14:20:00|10341.3|10321.3|10346.3|10326.3|10357.7|10337.7|10338.8|10318.8|157
1590157500000|2020-05-22 14:25:00|10345.2|10325.2|10338.9|10318.9|10345.2|10325.2|10331.4|10311.4|147
1590157800000|2020-05-22 14:30:00|10337.5|10317.5|10337.5|10317.5|10342.5|10322.5|10327.2|10307.2|369
1590158100000|2020-05-22 14:35:00|10336.1|10316.1|10382.5|10362.5|10385|10365|10336.1|10316.1|178
1590158400000|2020-05-22 14:40:00|10383.9|10363.9|10377.8|10357.8|10396.1|10376.1|10371.1|10351.1|461
1590158700000|2020-05-22 14:45:00|10379.1|10359.1|10388.9|10368.9|10401.4|10381.4|10376.4|10356.4|186
1590159000000|2020-05-22 14:50:00|10390.3|10370.3|10402.8|10382.8|10402.8|10382.8|10388.9|10368.9|151
1590159300000|2020-05-22 14:55:00|10404.2|10384.2|10430.3|10410.3|10434.2|10414.2|10400.3|10380.3|182
1590159600000|2020-05-22 15:00:00|10431.7|10411.7|10417.5|10397.5|10448.1|10428.1|10417.5|10397.5|174
1590159900000|2020-05-22 15:05:00|10418.9|10398.9|10438.9|10418.9|10438.9|10418.9|10417.5|10397.5|97
1590160200000|2020-05-22 15:10:00|10440.3|10420.3|10466.7|10446.7|10475.3|10455.3|10440.3|10420.3|244
1590160500000|2020-05-22 15:15:00|10468.1|10448.1|10460.3|10440.3|10468.1|10448.1|10459.2|10439.2|109
1590160800000|2020-05-22 15:20:00|10464.2|10444.2|10460.3|10440.3|10470.3|10450.3|10457.8|10437.8|91
1590161100000|2020-05-22 15:25:00|10462.8|10442.8|10474.2|10454.2|10484.2|10464.2|10462.8|10442.8|127
1590161400000|2020-05-22 15:30:00|10475.3|10455.3|10498.1|10478.1|10523.1|10503.1|10470.3|10450.3|280
1590161700000|2020-05-22 15:35:00|10500.6|10480.6|10548.1|10528.1|10567|10547|10500.6|10480.6|326
1590162000000|2020-05-22 15:40:00|10550.6|10530.6|10525.6|10505.6|10564.5|10544.5|10523.1|10503.1|183
1590162300000|2020-05-22 15:45:00|10526.8|10506.8|10546.8|10526.8|10555.6|10535.6|10513.1|10493.1|145
1590162600000|2020-05-22 15:50:00|10545.6|10525.6|10498.1|10478.1|10545.6|10525.6|10496.8|10476.8|125
1590162900000|2020-05-22 15:55:00|10499.5|10479.5|10488.2|10468.2|10503.1|10483.1|10488.2|10468.2|106
1590163200000|2020-05-22 16:00:00|10486.8|10466.8|10484.3|10464.3|10488.2|10468.2|10476.8|10456.8|245
1590163500000|2020-05-22 16:05:00|10483.2|10463.2|10474.3|10454.3|10490.4|10470.4|10474.3|10454.3|92
1590163800000|2020-05-22 16:10:00|10473.2|10453.2|10440.4|10420.4|10473.2|10453.2|10440.4|10420.4|114
1590164100000|2020-05-22 16:15:00|10441.8|10421.8|10449.3|10429.3|10454.3|10434.3|10441.8|10421.8|99
1590164400000|2020-05-22 16:20:00|10451.8|10431.8|10454.3|10434.3|10464.3|10444.3|10422.9|10402.9|987
1590164700000|2020-05-22 16:25:00|10455.7|10435.7|10470.5|10450.5|10470.5|10450.5|10455.4|10435.4|182
1590165000000|2020-05-22 16:30:00|10471.8|10451.8|10473|10453|10490.5|10470.5|10471.8|10451.8|78
1590165300000|2020-05-22 16:35:00|10474.3|10454.3|10465.5|10445.5|10474.3|10454.3|10460.5|10440.5|99
1590165600000|2020-05-22 16:40:00|10463.2|10443.2|10473|10453|10473|10453|10460.5|10440.5|46
1590165900000|2020-05-22 16:45:00|10474.4|10454.4|10464.4|10444.4|10475.5|10455.5|10464.4|10444.4|70
1590166200000|2020-05-22 16:50:00|10463|10443|10464.4|10444.4|10468.2|10448.2|10463|10443|25
1590166500000|2020-05-22 16:55:00|10463|10443|10469.4|10449.4|10473.3|10453.3|10458|10438|233
1590166800000|2020-05-22 17:00:00|10468.3|10448.3|10467.1|10447.1|10471.9|10451.9|10467.1|10447.1|61
1590167100000|2020-05-22 17:05:00|10470.8|10450.8|10468.3|10448.3|10471|10451|10464.6|10444.6|25
1590167400000|2020-05-22 17:10:00|10464.7|10444.7|10463.3|10443.3|10464.7|10444.7|10459.4|10439.4|92
1590167700000|2020-05-22 17:15:00|10462.2|10442.2|10454.4|10434.4|10462.2|10442.2|10454.4|10434.4|72
1590168000000|2020-05-22 17:20:00|10453.3|10433.3|10463.3|10443.3|10468.3|10448.3|10453.3|10433.3|77
1590168300000|2020-05-22 17:25:00|10462.2|10442.2|10446.9|10426.9|10462.2|10442.2|10441.9|10421.9|269
1590480900000|2020-05-26 08:15:00|10534.7|10514.7|10529.7|10509.7|10550.9|10530.9|10515.9|10495.9|319
1590481200000|2020-05-26 08:20:00|10532.2|10512.2|10541|10521|10542.2|10522.2|10531|10511|132
1590481500000|2020-05-26 08:25:00|10539.7|10519.7|10533.5|10513.5|10539.7|10519.7|10531|10511|60
1590481800000|2020-05-26 08:30:00|10532.3|10512.3|10551|10531|10551|10531|10532.3|10512.3|125
1590482100000|2020-05-26 08:35:00|10554.7|10534.7|10561|10541|10566|10546|10553.5|10533.5|45
1590482400000|2020-05-26 08:40:00|10563.5|10543.5|10584.8|10564.8|10587.3|10567.3|10563.5|10543.5|99
1590482700000|2020-05-26 08:45:00|10582.3|10562.3|10573.6|10553.6|10582.3|10562.3|10572.3|10552.3|57
1590483000000|2020-05-26 08:50:00|10577.3|10557.3|10609.8|10589.8|10609.8|10589.8|10577.3|10557.3|80
1590483300000|2020-05-26 08:55:00|10611|10591|10643.5|10623.5|10643.5|10623.5|10609.8|10589.8|123
1590483600000|2020-05-26 09:00:00|10644.8|10624.8|10664.8|10644.8|10668.6|10648.6|10637.3|10617.3|172
1590483900000|2020-05-26 09:05:00|10662.3|10642.3|10668.5|10648.5|10668.5|10648.5|10657.3|10637.3|134
1590484200000|2020-05-26 09:10:00|10667.3|10647.3|10644.8|10624.8|10671|10651|10641|10621|63
1590484500000|2020-05-26 09:15:00|10642.3|10622.3|10648.5|10628.5|10648.5|10628.5|10639.8|10619.8|29
1590484800000|2020-05-26 09:20:00|10651|10631|10659.8|10639.8|10664.8|10644.8|10651|10631|108
1590485100000|2020-05-26 09:25:00|10658.6|10638.6|10631|10611|10658.6|10638.6|10631|10611|68
1590485400000|2020-05-26 09:30:00|10629.8|10609.8|10631|10611|10631|10611|10624.8|10604.8|21
1590485700000|2020-05-26 09:35:00|10629.8|10609.8|10631|10611|10631|10611|10617.3|10597.3|29
1590486000000|2020-05-26 09:40:00|10633.5|10613.5|10616.1|10596.1|10633.5|10613.5|10616.1|10596.1|48
1590486300000|2020-05-26 09:45:00|10614.9|10594.9|10629.8|10609.8|10631.1|10611.1|10609.8|10589.8|16
1590486600000|2020-05-26 09:50:00|10631.1|10611.1|10648.6|10628.6|10649.8|10629.8|10631.1|10611.1|49
1590486900000|2020-05-26 09:55:00|10646.1|10626.1|10644.8|10624.8|10646.1|10626.1|10643.6|10623.6|9
1590487200000|2020-05-26 10:00:00|10644.9|10624.9|10656.1|10636.1|10657.4|10637.4|10644.9|10624.9|35
1590487500000|2020-05-26 10:05:00|10658.6|10638.6|10658.6|10638.6|10658.6|10638.6|10656.1|10636.1|31
1590487800000|2020-05-26 10:10:00|10663.6|10643.6|10664.9|10644.9|10668.6|10648.6|10663.6|10643.6|31
1590488100000|2020-05-26 10:15:00|10663.6|10643.6|10664.9|10644.9|10668.6|10648.6|10663.6|10643.6|46
1590488400000|2020-05-26 10:20:00|10662.4|10642.4|10659.9|10639.9|10664.9|10644.9|10659.9|10639.9|37
1590488700000|2020-05-26 10:25:00|10658.7|10638.7|10656.1|10636.1|10661.1|10641.1|10656.1|10636.1|12
1590489000000|2020-05-26 10:30:00|10651.1|10631.1|10649.9|10629.9|10653.6|10633.6|10647.4|10627.4|24
1590489300000|2020-05-26 10:35:00|10648.7|10628.7|10627.5|10607.5|10648.7|10628.7|10627.5|10607.5|43
1590489600000|2020-05-26 10:40:00|10626.2|10606.2|10621.2|10601.2|10626.2|10606.2|10619.9|10599.9|12
1590489900000|2020-05-26 10:45:00|10622.4|10602.4|10623.7|10603.7|10623.7|10603.7|10622.4|10602.4|14
1590490200000|2020-05-26 10:50:00|10624.9|10604.9|10622.4|10602.4|10633.7|10613.7|10620|10600|20
1590490500000|2020-05-26 10:55:00|10623.7|10603.7|10617.4|10597.4|10626.2|10606.2|10612.5|10592.5|81
1590490800000|2020-05-26 11:00:00|10619.9|10599.9|10627.5|10607.5|10628.7|10608.7|10619.9|10599.9|105
1590491100000|2020-05-26 11:05:00|10625|10605|10626.2|10606.2|10626.2|10606.2|10622.5|10602.5|7
1590491400000|2020-05-26 11:10:00|10623.7|10603.7|10593.7|10573.7|10623.7|10603.7|10593.7|10573.7|43
1590491700000|2020-05-26 11:15:00|10592.5|10572.5|10595|10575|10595|10575|10588.7|10568.7|63
1590492000000|2020-05-26 11:20:00|10598.7|10578.7|10597.5|10577.5|10600|10580|10595|10575|23
1590492300000|2020-05-26 11:25:00|10598.8|10578.8|10588.8|10568.8|10598.8|10578.8|10588.8|10568.8|36
1590492600000|2020-05-26 11:30:00|10586.2|10566.2|10591.2|10571.2|10592.5|10572.5|10583.8|10563.8|38
1590492900000|2020-05-26 11:35:00|10592.5|10572.5|10607.5|10587.5|10607.5|10587.5|10592.5|10572.5|41
1590493200000|2020-05-26 11:40:00|10610|10590|10630|10610|10638.7|10618.7|10610|10590|45
1590493500000|2020-05-26 11:45:00|10631.3|10611.3|10630|10610|10635|10615|10630|10610|40
1590493800000|2020-05-26 11:50:00|10632.5|10612.5|10625|10605|10636.3|10616.3|10625|10605|78
1590494100000|2020-05-26 11:55:00|10623.8|10603.8|10652.5|10632.5|10652.5|10632.5|10622.6|10602.6|50
1590494400000|2020-05-26 12:00:00|10653.8|10633.8|10588.8|10568.8|10653.8|10633.8|10588.8|10568.8|212
1590494700000|2020-05-26 12:05:00|10587.6|10567.6|10613.8|10593.8|10613.8|10593.8|10583.8|10563.8|111
1590495000000|2020-05-26 12:10:00|10615.1|10595.1|10648.8|10628.8|10648.8|10628.8|10615.1|10595.1|99
1590495300000|2020-05-26 12:15:00|10646.3|10626.3|10686.3|10666.3|10691.3|10671.3|10646.3|10626.3|215
1590495600000|2020-05-26 12:20:00|10688.9|10668.9|10681.3|10661.3|10701.3|10681.3|10677.6|10657.6|194
1590495900000|2020-05-26 12:25:00|10680.1|10660.1|10683.8|10663.8|10707.6|10687.6|10680.1|10660.1|125
1590496200000|2020-05-26 12:30:00|10681.4|10661.4|10696.3|10676.3|10707.6|10687.6|10681.3|10661.3|199
1590496500000|2020-05-26 12:35:00|10695.1|10675.1|10685.1|10665.1|10722.6|10702.6|10683.8|10663.8|353
1590496800000|2020-05-26 12:40:00|10686.3|10666.3|10696.3|10676.3|10696.3|10676.3|10675.1|10655.1|112
1590497100000|2020-05-26 12:45:00|10700.1|10680.1|10700.1|10680.1|10706.3|10686.3|10698.9|10678.9|104
1590497400000|2020-05-26 12:50:00|10701.4|10681.4|10686.4|10666.4|10703.9|10683.9|10682.6|10662.6|101
1590497700000|2020-05-26 12:55:00|10687.6|10667.6|10696.4|10676.4|10701.4|10681.4|10687.6|10667.6|171
1590498000000|2020-05-26 13:00:00|10697.6|10677.6|10680.2|10660.2|10703.9|10683.9|10678.9|10658.9|135
1590498300000|2020-05-26 13:05:00|10678.9|10658.9|10680.2|10660.2|10680.2|10660.2|10672.7|10652.7|71
1590498600000|2020-05-26 13:10:00|10681.4|10661.4|10665.2|10645.2|10681.4|10661.4|10660.2|10640.2|75
1590498900000|2020-05-26 13:15:00|10666.4|10646.4|10696.4|10676.4|10696.4|10676.4|10666.4|10646.4|247
1590499200000|2020-05-26 13:20:00|10695.1|10675.1|10698.9|10678.9|10698.9|10678.9|10688.9|10668.9|63
1590499500000|2020-05-26 13:25:00|10696.4|10676.4|10708.9|10688.9|10716.4|10696.4|10696.4|10676.4|225
1590499800000|2020-05-26 13:30:00|10710.1|10690.1|10707.7|10687.7|10713.9|10693.9|10702.6|10682.6|135
1590500100000|2020-05-26 13:35:00|10708.9|10688.9|10713.9|10693.9|10716.4|10696.4|10707.7|10687.7|132
1590500400000|2020-05-26 13:40:00|10712.7|10692.7|10711.4|10691.4|10712.7|10692.7|10693.9|10673.9|116
1590500700000|2020-05-26 13:45:00|10712.7|10692.7|10771.4|10751.4|10775.1|10755.1|10712.7|10692.7|355
1590501000000|2020-05-26 13:50:00|10772.6|10752.6|10772.7|10752.7|10786.4|10766.4|10757.7|10737.7|824
1590501300000|2020-05-26 13:55:00|10771.5|10751.5|10755.2|10735.2|10775.2|10755.2|10754|10734|221
1590501600000|2020-05-26 14:00:00|10753.9|10733.9|10736.5|10716.5|10753.9|10733.9|10734|10714|136
1590501900000|2020-05-26 14:05:00|10737.7|10717.7|10752.7|10732.7|10755.2|10735.2|10737.7|10717.7|534
1590502200000|2020-05-26 14:10:00|10754|10734|10751.5|10731.5|10759|10739|10744|10724|226
1590502500000|2020-05-26 14:15:00|10750.3|10730.3|10764|10744|10769|10749|10749|10729|154
1590502800000|2020-05-26 14:20:00|10765.3|10745.3|10762.7|10742.7|10769|10749|10755.3|10735.3|301
1590503100000|2020-05-26 14:25:00|10760.3|10740.3|10747.7|10727.7|10760.3|10740.3|10745.2|10725.2|102
1590503400000|2020-05-26 14:30:00|10746.5|10726.5|10707.8|10687.8|10747.7|10727.7|10704|10684|180
1590503700000|2020-05-26 14:35:00|10709|10689|10662.8|10642.8|10725.3|10705.3|10662.8|10642.8|395
1590504000000|2020-05-26 14:40:00|10660.3|10640.3|10681.6|10661.6|10685.3|10665.3|10640.3|10620.3|287
1590504300000|2020-05-26 14:45:00|10680.3|10660.3|10660.4|10640.4|10680.3|10660.3|10656.6|10636.6|170
1590504600000|2020-05-26 14:50:00|10661.6|10641.6|10637.8|10617.8|10666.6|10646.6|10637.8|10617.8|182
1590504900000|2020-05-26 14:55:00|10631.6|10611.6|10672.8|10652.8|10676.5|10656.5|10627.8|10607.8|309
1590505200000|2020-05-26 15:00:00|10676.6|10656.6|10660.3|10640.3|10677.8|10657.8|10646.6|10626.6|256
1590505500000|2020-05-26 15:05:00|10662.8|10642.8|10652.8|10632.8|10671.6|10651.6|10651.6|10631.6|67
1590505800000|2020-05-26 15:10:00|10650.3|10630.3|10631.6|10611.6|10655.3|10635.3|10631.6|10611.6|127
1590506100000|2020-05-26 15:15:00|10632.8|10612.8|10614|10594|10637.8|10617.8|10612.8|10592.8|114
1590506400000|2020-05-26 15:20:00|10612.8|10592.8|10606.6|10586.6|10616.6|10596.6|10606.6|10586.6|182
1590506700000|2020-05-26 15:25:00|10605.4|10585.4|10617.9|10597.9|10617.9|10597.9|10590.4|10570.4|200
1590507000000|2020-05-26 15:30:00|10619.2|10599.2|10621.6|10601.6|10621.6|10601.6|10605.4|10585.4|127
1590507300000|2020-05-26 15:35:00|10622.9|10602.9|10625.4|10605.4|10626.6|10606.6|10616.6|10596.6|571
1590507600000|2020-05-26 15:40:00|10621.7|10601.7|10615.4|10595.4|10621.7|10601.7|10610.4|10590.4|83
1590507900000|2020-05-26 15:45:00|10619.2|10599.2|10649.2|10629.2|10650.4|10630.4|10619.2|10599.2|90
1590508200000|2020-05-26 15:50:00|10645.4|10625.4|10665.4|10645.4|10670.4|10650.4|10645.4|10625.4|88
1590508500000|2020-05-26 15:55:00|10660.4|10640.4|10635.4|10615.4|10662.9|10642.9|10635.4|10615.4|80
1590508800000|2020-05-26 16:00:00|10632.9|10612.9|10616.7|10596.7|10636.7|10616.7|10616.7|10596.7|153
1590509100000|2020-05-26 16:05:00|10615.5|10595.5|10595.5|10575.5|10615.5|10595.5|10595.5|10575.5|109
1590509400000|2020-05-26 16:10:00|10597.9|10577.9|10589.2|10569.2|10600.5|10580.5|10581.7|10561.7|196
1590509700000|2020-05-26 16:15:00|10590.5|10570.5|10595.5|10575.5|10596.7|10576.7|10584.3|10564.3|98
1590510000000|2020-05-26 16:20:00|10590.5|10570.5|10595.5|10575.5|10625.5|10605.5|10584.3|10564.3|811
1590510300000|2020-05-26 16:25:00|10597.9|10577.9|10594.3|10574.3|10600.5|10580.5|10593|10573|158
1590510600000|2020-05-26 16:30:00|10593|10573|10590.5|10570.5|10593|10573|10585.5|10565.5|57
1590510900000|2020-05-26 16:35:00|10591.7|10571.7|10606.8|10586.8|10606.8|10586.8|10591.7|10571.7|74
1590511200000|2020-05-26 16:40:00|10608.1|10588.1|10615.5|10595.5|10616.7|10596.7|10608.1|10588.1|74
1590511500000|2020-05-26 16:45:00|10618|10598|10616.8|10596.8|10623|10603|10613.1|10593.1|42
1590511800000|2020-05-26 16:50:00|10619.3|10599.3|10630.5|10610.5|10630.5|10610.5|10619.3|10599.3|72
1590512100000|2020-05-26 16:55:00|10631.8|10611.8|10628|10608|10634.3|10614.3|10625.5|10605.5|67
1590512400000|2020-05-26 17:00:00|10630.5|10610.5|10643.1|10623.1|10644.3|10624.3|10625.5|10605.5|94
1590512700000|2020-05-26 17:05:00|10641.8|10621.8|10645.6|10625.6|10650.6|10630.6|10641.8|10621.8|90
1590513000000|2020-05-26 17:10:00|10646.8|10626.8|10625.6|10605.6|10650.6|10630.6|10625.6|10605.6|66
1590513300000|2020-05-26 17:15:00|10624.3|10604.3|10620.6|10600.6|10628|10608|10615.6|10595.6|89
1590513600000|2020-05-26 17:20:00|10619.4|10599.4|10604.3|10584.3|10619.4|10599.4|10604.3|10584.3|106
1590513900000|2020-05-26 17:25:00|10601.9|10581.9|10598.2|10578.2|10606.9|10586.9|10593.2|10573.2|146
1590567300000|2020-05-27 08:15:00|10629.7|10609.7|10665.9|10645.9|10667.1|10647.1|10629.7|10609.7|149
1590567600000|2020-05-27 08:20:00|10667.1|10647.1|10680.9|10660.9|10680.9|10660.9|10662.1|10642.1|142
1590567900000|2020-05-27 08:25:00|10675.9|10655.9|10664.7|10644.7|10677.2|10657.2|10664.7|10644.7|20
1590568200000|2020-05-27 08:30:00|10665.9|10645.9|10661|10641|10667.2|10647.2|10654.7|10634.7|43
1590568500000|2020-05-27 08:35:00|10658.5|10638.5|10664.7|10644.7|10664.7|10644.7|10655.9|10635.9|22
1590568800000|2020-05-27 08:40:00|10667.2|10647.2|10668.4|10648.4|10673.4|10653.4|10665.9|10645.9|44
1590569100000|2020-05-27 08:45:00|10667.2|10647.2|10668.5|10648.5|10670.9|10650.9|10667.2|10647.2|173
1590569400000|2020-05-27 08:50:00|10667.2|10647.2|10666|10646|10669.7|10649.7|10666|10646|6
1590569700000|2020-05-27 08:55:00|10664.7|10644.7|10669.7|10649.7|10669.7|10649.7|10664.7|10644.7|34
1590570000000|2020-05-27 09:00:00|10668.4|10648.4|10665.9|10645.9|10669.7|10649.7|10664.7|10644.7|25
1590570300000|2020-05-27 09:05:00|10667.2|10647.2|10664.8|10644.8|10667.3|10647.3|10663.4|10643.4|8
1590570600000|2020-05-27 09:10:00|10663.5|10643.5|10659.8|10639.8|10664.8|10644.8|10654.7|10634.7|103
1590570900000|2020-05-27 09:15:00|10664.8|10644.8|10664.8|10644.8|10664.8|10644.8|10664.8|10644.8|25
1590571200000|2020-05-27 09:20:00|10666.1|10646.1|10669.8|10649.8|10669.8|10649.8|10666.1|10646.1|12
1590571500000|2020-05-27 09:25:00|10671.1|10651.1|10678.5|10658.5|10682.2|10662.2|10671.1|10651.1|45
1590571800000|2020-05-27 09:30:00|10677.3|10657.3|10667.2|10647.2|10677.3|10657.3|10667.2|10647.2|3
1590572100000|2020-05-27 09:35:00|10664.8|10644.8|10663.5|10643.5|10664.8|10644.8|10661|10641|18
1590572400000|2020-05-27 09:40:00|10664.8|10644.8|10666|10646|10677.3|10657.3|10664.8|10644.8|27
1590572700000|2020-05-27 09:45:00|10667.3|10647.3|10667.3|10647.3|10669.8|10649.8|10666|10646|3
1590573000000|2020-05-27 09:50:00|10666|10646|10684.8|10664.8|10686.1|10666.1|10664.8|10644.8|62
1590573300000|2020-05-27 09:55:00|10682.3|10662.3|10679.8|10659.8|10684.8|10664.8|10679.8|10659.8|8
1590573600000|2020-05-27 10:00:00|10683.7|10663.7|10679.9|10659.9|10683.7|10663.7|10679.8|10659.8|4
1590573900000|2020-05-27 10:05:00|10677.2|10657.2|10674.9|10654.9|10677.4|10657.4|10674.9|10654.9|38
1590574200000|2020-05-27 10:10:00|10676.1|10656.1|10674.9|10654.9|10677.4|10657.4|10674.9|10654.9|7
1590574500000|2020-05-27 10:15:00|10676.1|10656.1|10679.9|10659.9|10682.4|10662.4|10676.1|10656.1|45
1590574800000|2020-05-27 10:20:00|10682.4|10662.4|10683.6|10663.6|10683.6|10663.6|10679.9|10659.9|5
1590575100000|2020-05-27 10:25:00|10682.4|10662.4|10683.6|10663.6|10683.6|10663.6|10682.4|10662.4|4
1590575400000|2020-05-27 10:30:00|||||||||4
1590575700000|2020-05-27 10:35:00|10679.9|10659.9|10676.1|10656.1|10679.9|10659.9|10676.1|10656.1|9
1590576300000|2020-05-27 10:45:00|10673.6|10653.6|10659.9|10639.9|10673.6|10653.6|10659.9|10639.9|15
1590576600000|2020-05-27 10:50:00|10654.9|10634.9|10648.7|10628.7|10656.1|10636.1|10646.2|10626.2|31
1590576900000|2020-05-27 10:55:00|10647.6|10627.6|10621.3|10601.3|10647.6|10627.6|10621.3|10601.3|73
1590577200000|2020-05-27 11:00:00|10619.9|10599.9|10610|10590|10623.8|10603.8|10610|10590|42
1590577500000|2020-05-27 11:05:00|10608.8|10588.8|10601.3|10581.3|10608.8|10588.8|10595|10575|88
1590577800000|2020-05-27 11:10:00|10600|10580|10551.3|10531.3|10600|10580|10541.2|10521.2|108
1590578100000|2020-05-27 11:15:00|10548.8|10528.8|10565|10545|10570|10550|10548.8|10528.8|20
1590578400000|2020-05-27 11:20:00|10568.8|10548.8|10562.5|10542.5|10568.8|10548.8|10558.7|10538.7|11
1590578700000|2020-05-27 11:25:00|10563.8|10543.8|10561.3|10541.3|10565|10545|10558.8|10538.8|15
1590579000000|2020-05-27 11:30:00|10562.6|10542.6|10575|10555|10575|10555|10562.6|10542.6|17
1590579300000|2020-05-27 11:35:00|10577.4|10557.4|10583.8|10563.8|10583.8|10563.8|10575|10555|17
1590579600000|2020-05-27 11:40:00|10581.2|10561.2|10583.8|10563.8|10583.8|10563.8|10578.8|10558.8|17
1590579900000|2020-05-27 11:45:00|10586.3|10566.3|10566.3|10546.3|10586.3|10566.3|10566.3|10546.3|23
1590580200000|2020-05-27 11:50:00|10563.8|10543.8|10563.9|10543.9|10570|10550|10563.8|10543.8|14
1590580500000|2020-05-27 11:55:00|10565|10545|10563.9|10543.9|10565|10545|10547.7|10527.7|55
1590580800000|2020-05-27 12:00:00|10566.2|10546.2|10493.9|10473.9|10566.2|10546.2|10492.6|10472.6|276
1590581100000|2020-05-27 12:05:00|10492.6|10472.6|10471.4|10451.4|10492.6|10472.6|10458.9|10438.9|235
1590581400000|2020-05-27 12:10:00|10470.1|10450.1|10462.6|10442.6|10471.4|10451.4|10460.1|10440.1|156
1590581700000|2020-05-27 12:15:00|10460.1|10440.1|10433.9|10413.9|10462.6|10442.6|10433.9|10413.9|165
1590582000000|2020-05-27 12:20:00|10432.6|10412.6|10422.7|10402.7|10432.6|10412.6|10408.9|10388.9|487
1590582300000|2020-05-27 12:25:00|10421.5|10401.5|10417.7|10397.7|10426.5|10406.5|10417.7|10397.7|197
1590582600000|2020-05-27 12:30:00|10415.3|10395.3|10425.2|10405.2|10428.9|10408.9|10390.3|10370.3|342
1590582900000|2020-05-27 12:35:00|10421.5|10401.5|10437.6|10417.6|10443.9|10423.9|10417.7|10397.7|245
1590583200000|2020-05-27 12:40:00|10435.1|10415.1|10427.7|10407.7|10435.1|10415.1|10416.4|10396.4|276
1590583500000|2020-05-27 12:45:00|10427.8|10407.8|10411.6|10391.6|10427.8|10407.8|10408.9|10388.9|91
1590583800000|2020-05-27 12:50:00|10410.3|10390.3|10401.5|10381.5|10417.8|10397.8|10401.5|10381.5|377
1590584100000|2020-05-27 12:55:00|10400.3|10380.3|10371.6|10351.6|10402.8|10382.8|10369.1|10349.1|260
1590584400000|2020-05-27 13:00:00|10370.4|10350.4|10387.8|10367.8|10395.3|10375.3|10367.8|10347.8|203
1590584700000|2020-05-27 13:05:00|10389|10369|10377.9|10357.9|10397.8|10377.8|10376.6|10356.6|78
1590585000000|2020-05-27 13:10:00|10379.1|10359.1|10361.6|10341.6|10379.1|10359.1|10355.3|10335.3|119
1590585300000|2020-05-27 13:15:00|10360.4|10340.4|10355.4|10335.4|10371.6|10351.6|10355.4|10335.4|128
1590585600000|2020-05-27 13:20:00|10354.1|10334.1|10371.6|10351.6|10381.6|10361.6|10354.1|10334.1|143
1590585900000|2020-05-27 13:25:00|10374.1|10354.1|10367.8|10347.8|10376.6|10356.6|10356.6|10336.6|126
1590586200000|2020-05-27 13:30:00|10372.8|10352.8|10357.8|10337.8|10372.8|10352.8|10356.6|10336.6|137
1590586500000|2020-05-27 13:35:00|10356.5|10336.5|10321.8|10301.8|10357.8|10337.8|10316.8|10296.8|656
1590586800000|2020-05-27 13:40:00|10319.3|10299.3|10320.6|10300.6|10323|10303|10316.8|10296.8|178
1590587100000|2020-05-27 13:45:00|10321.8|10301.8|10315.6|10295.6|10324.3|10304.3|10313.1|10293.1|308
1590587400000|2020-05-27 13:50:00|10314.4|10294.4|10314.3|10294.3|10324.3|10304.3|10311.8|10291.8|249
1590587700000|2020-05-27 13:55:00|10311.8|10291.8|10321.8|10301.8|10324.3|10304.3|10311.8|10291.8|375
1590588000000|2020-05-27 14:00:00|10324.2|10304.2|10319.3|10299.3|10325.6|10305.6|10314.3|10294.3|160
1590588300000|2020-05-27 14:05:00|10320.5|10300.5|10329.3|10309.3|10356.7|10336.7|10320.5|10300.5|257
1590588600000|2020-05-27 14:10:00|10330.5|10310.5|10350.5|10330.5|10355.5|10335.5|10326.7|10306.7|108
1590588900000|2020-05-27 14:15:00|10349.4|10329.4|10364.4|10344.4|10364.4|10344.4|10343|10323|110
1590589200000|2020-05-27 14:20:00|10363|10343|10359.4|10339.4|10370.6|10350.6|10356.7|10336.7|139
1590589500000|2020-05-27 14:25:00|10358.2|10338.2|10351.7|10331.7|10358.2|10338.2|10339.4|10319.4|149
1590589800000|2020-05-27 14:30:00|10350.6|10330.6|10316.9|10296.9|10350.6|10330.6|10315.6|10295.6|261
1590590100000|2020-05-27 14:35:00|10319.4|10299.4|10321.9|10301.9|10325.6|10305.6|10319.4|10299.4|197
1590590400000|2020-05-27 14:40:00|10320.7|10300.7|10325.6|10305.6|10325.6|10305.6|10311.9|10291.9|217
1590590700000|2020-05-27 14:45:00|10323.1|10303.1|10315.6|10295.6|10323.1|10303.1|10313.1|10293.1|234
1590591000000|2020-05-27 14:50:00|10316.9|10296.9|10324.4|10304.4|10324.4|10304.4|10311.9|10291.9|227
1590591300000|2020-05-27 14:55:00|10323.1|10303.1|10326.8|10306.8|10328.1|10308.1|10320.6|10300.6|155
1590591600000|2020-05-27 15:00:00|10325.6|10305.6|10334.3|10314.3|10336.8|10316.8|10324.3|10304.3|138
1590591900000|2020-05-27 15:05:00|10333.1|10313.1|10336.7|10316.7|10338|10318|10330.6|10310.6|145
1590592200000|2020-05-27 15:10:00|10335.5|10315.5|10355.6|10335.6|10362.9|10342.9|10335.5|10315.5|154
1590592500000|2020-05-27 15:15:00|10354.3|10334.3|10328|10308|10354.3|10334.3|10326.8|10306.8|153
1590592800000|2020-05-27 15:20:00|10326.8|10306.8|10329.3|10309.3|10331.7|10311.7|10324.3|10304.3|101
1590593100000|2020-05-27 15:25:00|10328.2|10308.2|10316.9|10296.9|10329.3|10309.3|10313.2|10293.2|206
1590593400000|2020-05-27 15:30:00|10315.7|10295.7|10300.7|10280.7|10316.9|10296.9|10300.7|10280.7|370
1590593700000|2020-05-27 15:35:00|10299.5|10279.5|10273.3|10253.3|10302|10282|10264.6|10239.4|520
1590594000000|2020-05-27 15:40:00|10277|10257|10256|10236|10277|10257|10249.6|10229.6|329
1590594300000|2020-05-27 15:45:00|10253.3|10233.3|10269.5|10249.5|10269.5|10249.5|10253.3|10233.3|150
1590594600000|2020-05-27 15:50:00|10270.8|10250.8|10275.7|10255.7|10278.2|10258.2|10269.5|10249.5|475
1590594900000|2020-05-27 15:55:00|10285.7|10265.7|10300.9|10280.9|10309.4|10289.4|10285.7|10265.7|270
1590595200000|2020-05-27 16:00:00|10299.5|10279.5|10307.1|10287.1|10310.7|10290.7|10290.7|10270.7|227
1590595500000|2020-05-27 16:05:00|10310.7|10290.7|10304.4|10284.4|10310.7|10290.7|10296.9|10276.9|221
1590595800000|2020-05-27 16:10:00|10310.9|10290.9|10314.6|10294.6|10336.9|10316.9|10310.9|10290.9|253
1590596100000|2020-05-27 16:15:00|10317.1|10297.1|10345.6|10325.6|10345.6|10325.6|10313.3|10293.3|436
1590596400000|2020-05-27 16:20:00|10348.1|10328.1|10359.6|10339.6|10363.1|10343.1|10333.4|10313.4|976
1590596700000|2020-05-27 16:25:00|10357.1|10337.1|10368.3|10348.3|10369.5|10349.5|10357.1|10337.1|406
1590597000000|2020-05-27 16:30:00|10367.1|10347.1|10350.8|10330.8|10368.3|10348.3|10350.8|10330.8|113
1590597300000|2020-05-27 16:35:00|10352|10332|10357|10337|10359.5|10339.5|10350.8|10330.8|251
1590597600000|2020-05-27 16:40:00|10355.8|10335.8|10356.9|10336.9|10361.9|10341.9|10353.3|10333.3|115
1590597900000|2020-05-27 16:45:00|10358.2|10338.2|10363.2|10343.2|10369.5|10349.5|10358.2|10338.2|111
1590598200000|2020-05-27 16:50:00|10361.9|10341.9|10363.2|10343.2|10366.9|10346.9|10361.9|10341.9|81
1590598500000|2020-05-27 16:55:00|10361.9|10341.9|10369.5|10349.5|10373.2|10353.2|10358.1|10338.1|141
1590598800000|2020-05-27 17:00:00|10368.2|10348.2|10350.8|10330.8|10368.2|10348.2|10349.5|10329.5|175
1590599100000|2020-05-27 17:05:00|10352|10332|10349.5|10329.5|10354.5|10334.5|10349.5|10329.5|140
1590599400000|2020-05-27 17:10:00|10348.2|10328.2|10338.2|10318.2|10348.2|10328.2|10330.7|10310.7|183
1590599700000|2020-05-27 17:15:00|10337|10317|10318.4|10298.4|10338.2|10318.2|10315.9|10295.9|306
1590600000000|2020-05-27 17:20:00|10319.6|10299.6|10308.2|10288.2|10320.7|10300.7|10308.2|10288.2|169
1590600300000|2020-05-27 17:25:00|10311.9|10291.9|10304.4|10284.4|10313.2|10293.2|10300.7|10280.7|296
1590653700000|2020-05-28 08:15:00|10331|10291|10304.8|10284.8|10351.2|10329.8|10290|10270|584
1590654000000|2020-05-28 08:20:00|10301.2|10281.2|10293.9|10273.9|10301.2|10281.2|10286.2|10266.2|194
1590654300000|2020-05-28 08:25:00|10292.5|10272.5|10287.5|10267.5|10296.4|10276.4|10287.5|10267.5|31
1590654600000|2020-05-28 08:30:00|10286.4|10266.4|10272.7|10252.7|10287.5|10267.5|10271.4|10251.4|54
1590654900000|2020-05-28 08:35:00|10273.9|10253.9|10281|10261|10281|10261|10272.7|10252.7|28
1590655200000|2020-05-28 08:40:00|10279.9|10259.9|10282.6|10262.6|10285|10265|10278.7|10258.7|28
1590655500000|2020-05-28 08:45:00|10283.7|10263.7|10285.1|10265.1|10286.2|10266.2|10283.7|10263.7|47
1590655800000|2020-05-28 08:50:00|10283.7|10263.7|10280.1|10260.1|10283.7|10263.7|10280.1|10260.1|16
1590656100000|2020-05-28 08:55:00|10276.4|10256.4|10273.9|10253.9|10276.4|10256.4|10272.8|10252.8|30
1590656400000|2020-05-28 09:00:00|10272.8|10252.8|10280.1|10260.1|10280.1|10260.1|10272.8|10252.8|26
1590656700000|2020-05-28 09:05:00|10281.4|10261.4|10272.8|10252.8|10281.4|10261.4|10272.8|10252.8|34
1590657000000|2020-05-28 09:10:00|10276.4|10256.4|10281.5|10261.5|10281.5|10261.5|10276.4|10256.4|9
1590657300000|2020-05-28 09:15:00|10284|10264|10296.3|10276.3|10296.3|10276.3|10284|10264|34
1590657600000|2020-05-28 09:20:00|10295.1|10275.1|10290.1|10270.1|10295.1|10275.1|10290.1|10270.1|1
1590657900000|2020-05-28 09:25:00|10287.6|10267.6|10283.8|10263.8|10287.6|10267.6|10283.8|10263.8|6
1590658200000|2020-05-28 09:30:00|10285.1|10265.1|10290.1|10270.1|10292.6|10272.6|10285.1|10265.1|8
1590658500000|2020-05-28 09:35:00|10288.8|10268.8|10297.5|10277.5|10300|10280|10288.8|10268.8|258
1590658800000|2020-05-28 09:40:00|10296.3|10276.3|10295.2|10275.2|10296.3|10276.3|10293.8|10273.8|37
1590659100000|2020-05-28 09:45:00|10296.5|10276.5|10292.7|10272.7|10296.5|10276.5|10292.7|10272.7|6
1590659400000|2020-05-28 09:50:00|10291.5|10271.5|10283.8|10263.8|10291.5|10271.5|10283.8|10263.8|8
1590659700000|2020-05-28 09:55:00|10282.5|10262.5|10283.8|10263.8|10283.8|10263.8|10281.3|10261.3|5
1590660000000|2020-05-28 10:00:00|10282.7|10262.7|10280.2|10260.2|10283.8|10263.8|10280.2|10260.2|10
1590660300000|2020-05-28 10:05:00|10281.5|10261.5|10277.7|10257.7|10282.7|10262.7|10277.7|10257.7|10
1590660600000|2020-05-28 10:10:00|10276.6|10256.6|10274.1|10254.1|10276.6|10256.6|10272.9|10252.9|14
1590660900000|2020-05-28 10:15:00|10275.2|10255.2|10274.1|10254.1|10275.2|10255.2|10274.1|10254.1|15
1590661200000|2020-05-28 10:20:00|10275.2|10255.2|10274.1|10254.1|10275.2|10255.2|10274.1|10254.1|7
1590661500000|2020-05-28 10:25:00|10272.7|10252.7|10272.7|10252.7|10272.7|10252.7|10272.7|10252.7|6
1590661800000|2020-05-28 10:30:00|10271.6|10251.6|10235.4|10215.4|10271.6|10251.6|10235.4|10215.4|600
1590662100000|2020-05-28 10:35:00|10236.6|10216.6|10234.3|10214.3|10236.8|10216.8|10232.9|10212.9|52
1590662400000|2020-05-28 10:40:00|10233.2|10213.2|10235.5|10215.5|10239.1|10219.1|10231.8|10211.8|41
1590662700000|2020-05-28 10:45:00|10234.3|10214.3|10234.3|10214.3|10235.5|10215.5|10233|10213|17
1590663000000|2020-05-28 10:50:00|10233.2|10213.2|10231.8|10211.8|10233.2|10213.2|10231.8|10211.8|60
1590663300000|2020-05-28 10:55:00|10230.5|10210.5|10228.2|10208.2|10231.8|10211.8|10228.2|10208.2|26
1590663600000|2020-05-28 11:00:00|10229.3|10209.3|10225.5|10205.5|10230.5|10210.5|10225.5|10205.5|65
1590663900000|2020-05-28 11:05:00|10224.4|10204.4|10219.4|10199.4|10224.4|10204.4|10219.4|10199.4|27
1590664200000|2020-05-28 11:10:00|10218.2|10198.2|10223|10203|10223|10203|10215.5|10195.5|20
1590664500000|2020-05-28 11:15:00|10225.5|10205.5|10225.3|10205.3|10227.8|10207.8|10224.2|10204.2|13
1590664800000|2020-05-28 11:20:00|10226.5|10206.5|10231.7|10211.7|10239.2|10219.2|10226.5|10206.5|35
1590665100000|2020-05-28 11:25:00|10230.3|10210.3|10229.2|10209.2|10234.2|10214.2|10229.2|10209.2|26
1590665400000|2020-05-28 11:30:00|10227.9|10207.9|10226.7|10206.7|10229.2|10209.2|10226.7|10206.7|10
1590665700000|2020-05-28 11:35:00|10224.2|10204.2|10218.1|10198.1|10224.2|10204.2|10218.1|10198.1|28
1590666000000|2020-05-28 11:40:00|10219.2|10199.2|10240.6|10220.6|10240.6|10220.6|10216.7|10196.7|37
1590666300000|2020-05-28 11:45:00|10238.1|10218.1|10250.6|10230.6|10250.6|10230.6|10238.1|10218.1|44
1590666600000|2020-05-28 11:50:00|10249.2|10229.2|10254.2|10234.2|10254.2|10234.2|10243.1|10223.1|49
1590666900000|2020-05-28 11:55:00|10253.1|10233.1|10229.5|10209.5|10255.6|10235.6|10229.5|10209.5|48
1590667200000|2020-05-28 12:00:00|10228.3|10208.3|10187|10167|10228.3|10208.3|10187|10167|575
1590667500000|2020-05-28 12:05:00|10185.8|10165.8|10188.3|10168.3|10194.3|10174.3|10169.5|10149.5|511
1590667800000|2020-05-28 12:10:00|10183.3|10163.3|10179.5|10159.5|10190.6|10170.6|10169.7|10149.7|171
1590668100000|2020-05-28 12:15:00|10180.6|10160.6|10155.6|10135.6|10180.6|10160.6|10155.6|10135.6|254
1590668400000|2020-05-28 12:20:00|10154.5|10134.5|10143.4|10123.4|10154.5|10134.5|10136|10116|428
1590668700000|2020-05-28 12:25:00|10142|10122|10169.5|10149.5|10171.8|10151.8|10134.7|10114.7|394
1590669000000|2020-05-28 12:30:00|10165.7|10145.7|10161.8|10141.8|10180.7|10160.7|10159.5|10139.5|202
1590669300000|2020-05-28 12:35:00|10164.3|10144.3|10154.5|10134.5|10169.5|10149.5|10152|10132|75
1590669600000|2020-05-28 12:40:00|10153.4|10133.4|10135.9|10115.9|10154.5|10134.5|10135.9|10115.9|133
1590669900000|2020-05-28 12:45:00|10133.4|10113.4|10177|10157|10195.7|10175.7|10130.9|10110.9|175
1590670200000|2020-05-28 12:50:00|10177.1|10157.1|10155.7|10135.7|10178.2|10158.2|10155.7|10135.7|41
1590670500000|2020-05-28 12:55:00|10154.6|10134.6|10155.7|10135.7|10166.9|10146.9|10154.6|10134.6|45
1590670800000|2020-05-28 13:00:00|10158.2|10138.2|10156.9|10136.9|10167.1|10147.1|10155.7|10135.7|110
1590671100000|2020-05-28 13:05:00|10155.7|10135.7|10145.7|10125.7|10155.7|10135.7|10140.7|10120.7|82
1590671400000|2020-05-28 13:10:00|10144.6|10124.6|10144.4|10124.4|10144.6|10124.6|10130.7|10110.7|159
1590671700000|2020-05-28 13:15:00|10143|10123|10151.9|10131.9|10155.8|10135.8|10139.4|10119.4|62
1590672000000|2020-05-28 13:20:00|10150.8|10130.8|10143.3|10123.3|10150.8|10130.8|10137.1|10117.1|64
1590672300000|2020-05-28 13:25:00|10144.4|10124.4|10140.8|10120.8|10146.9|10126.9|10140.8|10120.8|70
1590672600000|2020-05-28 13:30:00|10135.8|10115.8|10115.8|10095.8|10135.8|10115.8|10098.9|10078.9|811
1590672900000|2020-05-28 13:35:00|10113.3|10093.3|10105.8|10085.8|10121.9|10101.9|10100.8|10080.8|182
1590673200000|2020-05-28 13:40:00|10104.6|10084.6|10104.7|10084.7|10109.4|10089.4|10099.7|10079.7|142
1590673500000|2020-05-28 13:45:00|10105.8|10085.8|10104.7|10084.7|10109.7|10089.7|10100.8|10080.8|71
1590673800000|2020-05-28 13:50:00|10102.2|10082.2|10056|10036|10102.2|10082.2|10044.9|10024.9|452
1590674100000|2020-05-28 13:55:00|10054.9|10034.9|10037.2|10017.2|10054.9|10034.9|10027.4|10007.4|367
1590674400000|2020-05-28 14:00:00|10033.5|10013.5|10009.9|9989.9|10033.5|10013.5|9996.2|9976.2|639
1590674700000|2020-05-28 14:05:00|10008.8|9988.8|10024.2|10004.2|10038.8|10018.8|10007.6|9987.6|244
1590675000000|2020-05-28 14:10:00|10021.5|10001.5|10011.3|9991.3|10021.5|10001.5|10006.3|9986.3|294
1590675300000|2020-05-28 14:15:00|10009|9989|9991.3|9971.3|10009|9989|9987.6|9967.6|284
1590675600000|2020-05-28 14:20:00|9987.6|9967.6|9986.3|9966.3|9991.3|9971.3|9972.6|9952.6|278
1590675900000|2020-05-28 14:25:00|9988.6|9968.6|9996.3|9976.3|10007.4|9987.4|9988.6|9968.6|213
1590676200000|2020-05-28 14:30:00|9995.2|9975.2|9996.3|9976.3|9998.8|9978.8|9987.7|9967.7|363
1590676500000|2020-05-28 14:35:00|9995.2|9975.2|9987.7|9967.7|9995.2|9975.2|9981.5|9961.5|256
1590676800000|2020-05-28 14:40:00|9986.5|9966.5|9998.8|9978.8|9998.8|9978.8|9976.3|9956.3|294
1590677100000|2020-05-28 14:45:00|9997.7|9977.7|9971.3|9951.3|10000|9980|9970.2|9950.2|215
1590677400000|2020-05-28 14:50:00|9972.7|9952.7|10006.3|9986.3|10006.3|9986.3|9971.3|9951.3|250
1590677700000|2020-05-28 14:55:00|10008.8|9988.8|10005|9985|10015|9995|10004.1|9984.1|206
1590678000000|2020-05-28 15:00:00|10002.5|9982.5|9991.4|9971.4|10002.5|9982.5|9989.1|9969.1|94
1590678300000|2020-05-28 15:05:00|9990.2|9970.2|9983.9|9963.9|9991.4|9971.4|9983.9|9963.9|259
1590678600000|2020-05-28 15:10:00|9982.7|9962.7|9978.9|9958.9|9982.7|9962.7|9967.7|9947.7|126
1590678900000|2020-05-28 15:15:00|9980|9960|10011.4|9991.4|10013.9|9993.9|9977.5|9957.5|184
1590679200000|2020-05-28 15:20:00|10013.9|9993.9|10030.3|10010.3|10033.9|10013.9|10013.9|9993.9|179
1590679500000|2020-05-28 15:25:00|10028.9|10008.9|10058.7|10038.7|10058.7|10038.7|10027.8|10007.8|966
1590679800000|2020-05-28 15:30:00|10057.4|10037.4|10077.6|10057.6|10080.1|10060.1|10057.4|10037.4|216
1590680100000|2020-05-28 15:35:00|10076.2|10056.2|10072.6|10052.6|10082.6|10062.6|10071.2|10051.2|232
1590680400000|2020-05-28 15:40:00|10071.2|10051.2|10029.9|10009.9|10072.4|10052.4|10023.7|10003.7|140
1590680700000|2020-05-28 15:45:00|10032.6|10012.6|10053.7|10033.7|10061|10041|10032.6|10012.6|92
1590681000000|2020-05-28 15:50:00|10054.9|10034.9|10047.4|10027.4|10057.6|10037.6|10035.1|10015.1|129
1590681300000|2020-05-28 15:55:00|10051.3|10031.3|10076.3|10056.3|10091.3|10071.3|10051.3|10031.3|211
1590681600000|2020-05-28 16:00:00|10077.4|10057.4|10063.8|10043.8|10092.4|10072.4|10061.3|10041.3|163
1590681900000|2020-05-28 16:05:00|10059.9|10039.9|10057.6|10037.6|10066.1|10046.1|10050.1|10030.1|210
1590682200000|2020-05-28 16:10:00|10058.8|10038.8|10051.3|10031.3|10072.4|10052.4|10051.3|10031.3|66
1590682500000|2020-05-28 16:15:00|10049.9|10029.9|10041.3|10021.3|10049.9|10029.9|10028.8|10008.8|120
1590682800000|2020-05-28 16:20:00|10038.8|10018.8|10012.5|9992.5|10052.7|10032.7|10008.8|9988.8|957
1590683100000|2020-05-28 16:25:00|10011.3|9991.3|10025|10005|10030|10010|10011.3|9991.3|650
1590683400000|2020-05-28 16:30:00|10026.1|10006.1|10036.1|10016.1|10046.1|10026.1|10026.1|10006.1|96
1590683700000|2020-05-28 16:35:00|10034.8|10014.8|10025|10005|10034.8|10014.8|10016.1|9996.1|130
1590684000000|2020-05-28 16:40:00|10026.1|10006.1|10031.1|10011.1|10041.1|10021.1|10026.1|10006.1|101
1590684300000|2020-05-28 16:45:00|10032.3|10012.3|10042.3|10022.3|10047.3|10027.3|10032.3|10012.3|83
1590684600000|2020-05-28 16:50:00|10043.4|10023.4|10038.7|10018.7|10047.3|10027.3|10038.7|10018.7|59
1590684900000|2020-05-28 16:55:00|10037.3|10017.3|10034.8|10014.8|10041.2|10021.2|10034.8|10014.8|88
1590685200000|2020-05-28 17:00:00|10033.7|10013.7|10030|10010|10040|10020|10030|10010|102
1590685500000|2020-05-28 17:05:00|10028.9|10008.9|10022.5|10002.5|10030|10010|10022.5|10002.5|52
1590685800000|2020-05-28 17:10:00|10024.8|10004.8|10026.2|10006.2|10028.7|10008.7|10022.3|10002.3|52
1590686100000|2020-05-28 17:15:00|10028.5|10008.5|10021.2|10001.2|10028.7|10008.7|10021.2|10001.2|76
1590686400000|2020-05-28 17:20:00|10022.6|10002.6|10032.4|10012.4|10032.4|10012.4|10022.6|10002.6|158
1590686700000|2020-05-28 17:25:00|10031.2|10011.2|10016.2|9996.2|10034.9|10014.9|10016.2|9996.2|202
1590740100000|2020-05-29 08:15:00|10029.5|10009.5|10054.3|10034.3|10056.8|10036.8|10029.5|10009.5|344
1590740400000|2020-05-29 08:20:00|10052.9|10032.9|10067.9|10047.9|10067.9|10047.9|10046.8|10026.8|119
1590740700000|2020-05-29 08:25:00|10069.3|10049.3|10060.7|10040.7|10069.5|10049.5|10055.7|10035.7|79
1590741000000|2020-05-29 08:30:00|10062.1|10042.1|10067.1|10047.1|10067.1|10047.1|10062.1|10042.1|29
1590741300000|2020-05-29 08:35:00|10069.3|10049.3|10070.7|10050.7|10073.2|10053.2|10061|10041|51
1590741600000|2020-05-29 08:40:00|10072.1|10052.1|10069.6|10049.6|10078.2|10058.2|10069.6|10049.6|67
1590741900000|2020-05-29 08:45:00|10070.7|10050.7|10058.2|10038.2|10070.7|10050.7|10058.2|10038.2|22
1590742200000|2020-05-29 08:50:00|10057.1|10037.1|10069.6|10049.6|10069.6|10049.6|10052.1|10032.1|30
1590742500000|2020-05-29 08:55:00|10072.1|10052.1|10061.8|10041.8|10074.6|10054.6|10061.8|10041.8|25
1590742800000|2020-05-29 09:00:00|10058|10038|10049.6|10029.6|10058|10038|10047.1|10027.1|65
1590743100000|2020-05-29 09:05:00|10050.7|10030.7|10064.6|10044.6|10065.7|10045.7|10050.7|10030.7|36
1590743400000|2020-05-29 09:10:00|10065.8|10045.8|10060.8|10040.8|10065.8|10045.8|10059.6|10039.6|13
1590743700000|2020-05-29 09:15:00|10059.6|10039.6|10064.7|10044.7|10067.1|10047.1|10059.6|10039.6|25
1590744000000|2020-05-29 09:20:00|10062.2|10042.2|10065.8|10045.8|10065.8|10045.8|10062.2|10042.2|39
1590744300000|2020-05-29 09:25:00|10067.2|10047.2|10059.7|10039.7|10068.3|10048.3|10059.7|10039.7|35
1590744600000|2020-05-29 09:30:00|10062.2|10042.2|10059.7|10039.7|10062.2|10042.2|10059.7|10039.7|13
1590744900000|2020-05-29 09:35:00|10060.8|10040.8|10064.4|10044.4|10065.8|10045.8|10060.8|10040.8|24
1590745200000|2020-05-29 09:40:00|10066.9|10046.9|10062.2|10042.2|10066.9|10046.9|10062.2|10042.2|63
1590745500000|2020-05-29 09:45:00|10058|10038|10047.2|10027.2|10058|10038|10042.2|10022.2|48
1590745800000|2020-05-29 09:50:00|10048.3|10028.3|10047.2|10027.2|10049.7|10029.7|10047.2|10027.2|11
1590746100000|2020-05-29 09:55:00|10044.7|10024.7|10055.8|10035.8|10055.8|10035.8|10044.7|10024.7|25
1590746400000|2020-05-29 10:00:00|10053.3|10033.3|10050.9|10030.9|10055.9|10035.9|10050.9|10030.9|11
1590746700000|2020-05-29 10:05:00|10052|10032|10050.9|10030.9|10055.9|10035.9|10050.9|10030.9|10
1590747000000|2020-05-29 10:10:00|||||||||21
1590747300000|2020-05-29 10:15:00|10052.3|10032.3|10048.4|10028.4|10052.3|10032.3|10048.4|10028.4|14
1590747600000|2020-05-29 10:20:00|10047.3|10027.3|10040.9|10020.9|10047.3|10027.3|10040.9|10020.9|8
1590747900000|2020-05-29 10:25:00|10039.8|10019.8|10040.9|10020.9|10043.4|10023.4|10039.8|10019.8|7
1590748200000|2020-05-29 10:30:00|10042|10022|10038.4|10018.4|10043.4|10023.4|10038.4|10018.4|31
1590748500000|2020-05-29 10:35:00|10037|10017|10038.4|10018.4|10038.4|10018.4|10037|10017|14
1590748800000|2020-05-29 10:40:00|10037.3|10017.3|10037.3|10017.3|10039.8|10019.8|10037.3|10017.3|2
1590749100000|2020-05-29 10:45:00|10040.9|10020.9|10040.9|10020.9|10040.9|10020.9|10040.9|10020.9|8
1590749400000|2020-05-29 10:50:00|10039.8|10019.8|10044.8|10024.8|10044.8|10024.8|10039.8|10019.8|32
1590749700000|2020-05-29 10:55:00|10046|10026|10048.5|10028.5|10051|10031|10046|10026|3
1590750000000|2020-05-29 11:00:00|10049.8|10029.8|10049.9|10029.9|10051|10031|10047.1|10027.1|8
1590750300000|2020-05-29 11:05:00|10051|10031|10053.5|10033.5|10053.5|10033.5|10048.5|10028.5|7
1590750600000|2020-05-29 11:10:00|10052.4|10032.4|10049.9|10029.9|10052.4|10032.4|10048.8|10028.8|27
1590750900000|2020-05-29 11:15:00|10048.5|10028.5|10051|10031|10051|10031|10048.5|10028.5|22
1590751200000|2020-05-29 11:20:00|10052.4|10032.4|10058.5|10038.5|10059.6|10039.6|10052.4|10032.4|18
1590751500000|2020-05-29 11:25:00|10057.4|10037.4|10059.6|10039.6|10059.6|10039.6|10056|10036|12
1590751800000|2020-05-29 11:30:00|10061|10041|10078.5|10058.5|10079.6|10059.6|10057.4|10037.4|285
1590752100000|2020-05-29 11:35:00|10085.5|10065.5|10091|10071|10108.5|10088.5|10085.5|10065.5|374
1590752400000|2020-05-29 11:40:00|10086|10066|10091|10071|10092.2|10072.2|10073.5|10053.5|111
1590752700000|2020-05-29 11:45:00|10092.2|10072.2|10093.6|10073.6|10094.7|10074.7|10089.9|10069.9|49
1590753000000|2020-05-29 11:50:00|10091.1|10071.1|10097.2|10077.2|10099.7|10079.7|10091.1|10071.1|48
1590753300000|2020-05-29 11:55:00|10096.1|10076.1|10055|10035|10097.5|10077.5|10052.5|10032.5|243
1590753600000|2020-05-29 12:00:00|10052.5|10032.5|9997.5|9977.5|10052.5|10032.5|9997.5|9977.5|405
1590753900000|2020-05-29 12:05:00|9998.6|9978.6|9993.6|9973.6|10012.2|9992.2|9992.5|9972.5|146
1590754200000|2020-05-29 12:10:00|9992.5|9972.5|9956.4|9936.4|9992.5|9972.5|9956.4|9936.4|202
1590754500000|2020-05-29 12:15:00|9957.5|9937.5|9966.1|9946.1|9968.6|9948.6|9955|9935|174
1590754800000|2020-05-29 12:20:00|9967.2|9947.2|9971.1|9951.1|9983.6|9963.6|9967.2|9947.2|106
1590755100000|2020-05-29 12:25:00|9968.6|9948.6|9945|9925|9968.6|9948.6|9945|9925|200
1590755400000|2020-05-29 12:30:00|9943.6|9923.6|9936.4|9916.4|9945|9925|9932.8|9912.8|469
1590755700000|2020-05-29 12:35:00|9935.3|9915.3|9935.3|9915.3|9936.4|9916.4|9930.3|9910.3|217
1590756000000|2020-05-29 12:40:00|9932.8|9912.8|9935.3|9915.3|9941.4|9921.4|9931.7|9911.7|297
1590756300000|2020-05-29 12:45:00|9933.9|9913.9|9940.1|9920.1|9945.1|9925.1|9932.8|9912.8|145
1590756600000|2020-05-29 12:50:00|9939|9919|9932.9|9912.9|9939|9919|9932.8|9912.8|136
1590756900000|2020-05-29 12:55:00|9941.5|9881.5|9889|9869|9941.5|9881.5|9854|9834|719
1590757200000|2020-05-29 13:00:00|9886.5|9866.5|9872.9|9852.9|9886.5|9866.5|9864|9844|154
1590757500000|2020-05-29 13:05:00|9870.1|9850.1|9891.2|9871.2|9896.2|9876.2|9869|9849|670
1590757800000|2020-05-29 13:10:00|9896.2|9876.2|9882.6|9862.6|9898.7|9878.7|9875.4|9855.4|124
1590758100000|2020-05-29 13:15:00|9884|9864|9854|9834|9884|9864|9852.9|9832.9|101
1590758400000|2020-05-29 13:20:00|9850.4|9830.4|9846.8|9826.8|9856.5|9836.5|9829|9809|221
1590758700000|2020-05-29 13:25:00|9844.3|9824.3|9836.3|9816.3|9844.3|9824.3|9829|9809|210
1590759000000|2020-05-29 13:30:00|9835.1|9815.1|9798.2|9778.2|9838.8|9818.8|9795.7|9775.7|380
1590759300000|2020-05-29 13:35:00|9796.8|9776.8|9820.4|9800.4|9821.6|9801.6|9776.8|9756.8|329
1590759600000|2020-05-29 13:40:00|9821.8|9801.8|9894.1|9874.1|9894.1|9874.1|9821.8|9801.8|544
1590759900000|2020-05-29 13:45:00|9892.7|9872.7|9870.2|9850.2|9947.7|9927.7|9870.2|9850.2|384
1590760200000|2020-05-29 13:50:00|9872.7|9852.7|9914.1|9894.1|9934.1|9914.1|9872.7|9852.7|232
1590760500000|2020-05-29 13:55:00|9913|9893|9857.7|9837.7|9914.1|9894.1|9857.7|9837.7|204
1590760800000|2020-05-29 14:00:00|9856.6|9836.6|9839.1|9819.1|9856.6|9836.6|9829.4|9809.4|176
1590761100000|2020-05-29 14:05:00|9842.7|9822.7|9825.2|9805.2|9844.1|9824.1|9812.7|9792.7|209
1590761400000|2020-05-29 14:10:00|9827.4|9807.4|9821.6|9801.6|9834.1|9814.1|9814.1|9794.1|135
1590761700000|2020-05-29 14:15:00|9820.5|9800.5|9811.6|9791.6|9820.5|9800.5|9804.1|9784.1|105
1590762000000|2020-05-29 14:20:00|9813.8|9793.8|9840.2|9820.2|9840.5|9820.5|9813.8|9793.8|211
1590762300000|2020-05-29 14:25:00|9841.6|9821.6|9800.3|9780.3|9845.2|9825.2|9800.3|9780.3|161
1590762600000|2020-05-29 14:30:00|9799.2|9779.2|9773.1|9753.1|9800.3|9780.3|9769.2|9749.2|421
1590762900000|2020-05-29 14:35:00|9771.9|9751.9|9785.3|9765.3|9785.3|9765.3|9764.2|9744.2|314
1590763200000|2020-05-29 14:40:00|9787.8|9767.8|9769.2|9749.2|9787.8|9767.8|9766.7|9746.7|143
1590763500000|2020-05-29 14:45:00|9770.3|9750.3|9766.7|9746.7|9772.8|9752.8|9766.4|9746.4|224
1590763800000|2020-05-29 14:50:00|9765.3|9745.3|9775.3|9755.3|9787.8|9767.8|9765.3|9745.3|214
1590764100000|2020-05-29 14:55:00|9774.2|9754.2|9792.8|9772.8|9793.9|9773.9|9766.7|9746.7|271
1590764400000|2020-05-29 15:00:00|9793.9|9773.9|9779.2|9759.2|9807.8|9787.8|9775.6|9755.6|142
1590764700000|2020-05-29 15:05:00|9780.6|9760.6|9786.4|9766.4|9800|9780|9780.6|9760.6|349
1590765000000|2020-05-29 15:10:00|9785.1|9765.1|9789.2|9769.2|9802.6|9782.6|9781.4|9761.4|98
1590765300000|2020-05-29 15:15:00|9785.1|9765.1|9782.6|9762.6|9786.5|9766.5|9781.5|9761.5|95
1590765600000|2020-05-29 15:20:00|9781.5|9761.5|9767.9|9747.9|9782.6|9762.6|9767.9|9747.9|342
1590765900000|2020-05-29 15:25:00|9766.8|9746.8|9764.3|9744.3|9767.9|9747.9|9764.3|9744.3|182
1590766200000|2020-05-29 15:30:00|9755.7|9735.7|9724.3|9704.3|9762.3|9735.7|9704.3|9684.3|559
1590766500000|2020-05-29 15:35:00|9725.4|9705.4|9730.7|9710.7|9736.8|9716.8|9725.4|9705.4|148
1590766800000|2020-05-29 15:40:00|9733.2|9713.2|9734.6|9714.6|9739.3|9719.3|9726.8|9706.8|123
1590767100000|2020-05-29 15:45:00|9735.7|9715.7|9740.7|9720.7|9740.7|9720.7|9729.3|9709.3|84
1590767400000|2020-05-29 15:50:00|9744.3|9724.3|9745.7|9725.7|9762.9|9742.9|9744.3|9724.3|135
1590767700000|2020-05-29 15:55:00|9744.3|9724.3|9761.8|9741.8|9764.3|9744.3|9739.3|9719.3|118
1590768000000|2020-05-29 16:00:00|9765.4|9745.4|9733.2|9713.2|9765.4|9745.4|9733.2|9713.2|159
1590768300000|2020-05-29 16:05:00|9732.1|9712.1|9723.2|9703.2|9732.1|9712.1|9720.7|9700.7|198
1590768600000|2020-05-29 16:10:00|9724.3|9704.3|9725.8|9705.8|9731.9|9711.9|9723.2|9703.2|86
1590768900000|2020-05-29 16:15:00|9724.4|9704.4|9708.3|9688.3|9726.9|9706.9|9708.3|9688.3|1013
1590769200000|2020-05-29 16:20:00|9707.2|9687.2|9751.9|9731.9|9753.3|9733.3|9707.2|9687.2|1226
1590769500000|2020-05-29 16:25:00|9750.8|9730.8|9746.9|9726.9|9750.8|9730.8|9744.4|9724.4|289
1590769800000|2020-05-29 16:30:00|9745.8|9725.8|9729.4|9709.4|9745.8|9725.8|9727.2|9707.2|80
1590770100000|2020-05-29 16:35:00|9728.3|9708.3|9710.8|9690.8|9728.3|9708.3|9709.4|9689.4|151
1590770400000|2020-05-29 16:40:00|9708.6|9688.6|9714.4|9694.4|9714.4|9694.4|9705.8|9685.8|134
1590770700000|2020-05-29 16:45:00|9718.3|9698.3|9720.5|9700.5|9726.9|9706.9|9718.3|9698.3|137
1590771000000|2020-05-29 16:50:00|9719.4|9699.4|9713.3|9693.3|9721.9|9701.9|9713.3|9693.3|91
1590771300000|2020-05-29 16:55:00|9714.4|9694.4|9724.4|9704.4|9729.4|9709.4|9712.2|9692.2|133
1590771600000|2020-05-29 17:00:00|9726.9|9706.9|9713.4|9693.4|9728.3|9708.3|9713.4|9693.4|109
1590771900000|2020-05-29 17:05:00|9710.9|9690.9|9703.4|9683.4|9710.9|9690.9|9703.4|9683.4|59
1590772200000|2020-05-29 17:10:00|9704.5|9684.5|9708.1|9688.1|9710.9|9690.9|9700.9|9680.9|62
1590772500000|2020-05-29 17:15:00|9709.5|9689.5|9712|9692|9719.5|9699.5|9705.9|9685.9|241
1590772800000|2020-05-29 17:20:00|9710.6|9690.6|9719.8|9699.8|9723.4|9703.4|9708.4|9688.4|723
1590773100000|2020-05-29 17:25:00|9718.4|9698.4|9720.9|9700.9|9742.3|9722.3|9712.6|9692.6|1450
1590999300000|2020-06-01 08:15:00|9711.5|9691.5|9732.5|9712.5|9759.5|9719.5|9700.5|9676.5|1715
1590999600000|2020-06-01 08:20:00|9734|9714|9765|9745|9768|9748|9734|9714|679
1590999900000|2020-06-01 08:25:00|9766|9746|9757.5|9737.5|9766|9746|9752.5|9732.5|55
1591000200000|2020-06-01 08:30:00|9759.5|9739.5|9786|9766|9789.5|9769.5|9759.5|9739.5|127
1591000500000|2020-06-01 08:35:00|9788|9768|9793|9773|9797|9777|9786|9766|98
1591000800000|2020-06-01 08:40:00|9792|9772|9792|9772|9797|9777|9783|9763|25
1591001100000|2020-06-01 08:45:00|9793|9773|9784|9764|9793.5|9773.5|9783.5|9763.5|542
1591001400000|2020-06-01 08:50:00|9782.5|9762.5|9795|9775|9795|9775|9782.5|9762.5|46
1591001700000|2020-06-01 08:55:00|9792.5|9772.5|9800.1|9780.1|9802.1|9782.1|9792.5|9772.5|20
1591002000000|2020-06-01 09:00:00|9798.6|9778.6|9798.6|9778.6|9798.6|9778.6|9792.6|9772.6|37
1591002300000|2020-06-01 09:05:00|9801.6|9781.6|9801.1|9781.1|9807.6|9787.6|9801.1|9781.1|16
1591002600000|2020-06-01 09:10:00|9799.1|9779.1|9794.1|9774.1|9799.1|9779.1|9792.1|9772.1|12
1591002900000|2020-06-01 09:15:00|9795.1|9775.1|9805.1|9785.1|9806.1|9786.1|9795.1|9775.1|50
1591003200000|2020-06-01 09:20:00|9803.6|9783.6|9820.1|9800.1|9828.6|9808.6|9800.1|9780.1|103
1591003500000|2020-06-01 09:25:00|9821.1|9801.1|9807.6|9787.6|9828.6|9808.6|9807.6|9787.6|31
1591003800000|2020-06-01 09:30:00|9806.6|9786.6|9807.6|9787.6|9807.6|9787.6|9796.1|9776.1|14
1591004100000|2020-06-01 09:35:00|9809.1|9789.1|9800.1|9780.1|9809.1|9789.1|9799.1|9779.1|8
1591004400000|2020-06-01 09:40:00|9797.6|9777.6|9799.1|9779.1|9804.1|9784.1|9797.6|9777.6|25
1591004700000|2020-06-01 09:45:00|9796.6|9776.6|9794.2|9774.2|9797.6|9777.6|9794.2|9774.2|125
1591005000000|2020-06-01 09:50:00|9802.7|9782.7|9796.7|9776.7|9811.7|9791.7|9796.7|9776.7|26
1591005300000|2020-06-01 09:55:00|9799.2|9779.2|9802.7|9782.7|9802.7|9782.7|9796.7|9776.7|61
1591005600000|2020-06-01 10:00:00|9801.7|9781.7|9769.2|9749.2|9801.7|9781.7|9769.2|9749.2|37
1591005900000|2020-06-01 10:05:00|9770.2|9750.2|9769.2|9749.2|9774.2|9754.2|9769.2|9749.2|4
1591006200000|2020-06-01 10:10:00|9768.2|9748.2|9755.2|9735.2|9768.2|9748.2|9755.2|9735.2|42
1591006500000|2020-06-01 10:15:00|9754.2|9734.2|9752.7|9732.7|9754.2|9734.2|9750.2|9730.2|25
1591006800000|2020-06-01 10:20:00|9751.7|9731.7|9779.2|9759.2|9784.2|9764.2|9751.7|9731.7|28
1591007100000|2020-06-01 10:25:00|9778.2|9758.2|9772.7|9752.7|9778.2|9758.2|9770.2|9750.2|25
1591007400000|2020-06-01 10:30:00|9770.2|9750.2|9744.3|9724.3|9770.2|9750.2|9744.3|9724.3|22
1591007700000|2020-06-01 10:35:00|9743.3|9723.3|9747.8|9727.8|9747.8|9727.8|9740.2|9720.2|20
1591008000000|2020-06-01 10:40:00|9744.3|9724.3|9747.8|9727.8|9747.8|9727.8|9744.3|9724.3|15
1591008300000|2020-06-01 10:45:00|9751.3|9731.3|9754.3|9734.3|9760.3|9740.3|9748.8|9728.8|34
1591008600000|2020-06-01 10:50:00|9752.8|9732.8|9757.8|9737.8|9759.3|9739.3|9752.8|9732.8|38
1591008900000|2020-06-01 10:55:00|9760.3|9740.3|9761.3|9741.3|9761.3|9741.3|9757.8|9737.8|8
1591009200000|2020-06-01 11:00:00|9760.3|9740.3|9777.3|9757.3|9778.3|9758.3|9757.8|9737.8|55
1591009500000|2020-06-01 11:05:00|9776.3|9756.3|9750.3|9730.3|9777.8|9757.8|9750.3|9730.3|37
1591009800000|2020-06-01 11:10:00|9746.8|9726.8|9747.8|9727.8|9747.8|9727.8|9745.8|9725.8|27
1591010100000|2020-06-01 11:15:00|9748.8|9728.8|9751.3|9731.3|9755.3|9735.3|9748.8|9728.8|24
1591010400000|2020-06-01 11:20:00|9754.3|9734.3|9746.9|9726.9|9765.3|9745.3|9746.9|9726.9|46
1591010700000|2020-06-01 11:25:00|9743.8|9723.8|9714.4|9694.4|9743.8|9723.8|9714.4|9694.4|56
1591011000000|2020-06-01 11:30:00|9716.4|9696.4|9725.4|9705.4|9725.4|9705.4|9714.4|9694.4|13
1591011300000|2020-06-01 11:35:00|9726.4|9706.4|9724.4|9704.4|9727.9|9707.9|9724.4|9704.4|6
1591011600000|2020-06-01 11:40:00|9725.4|9705.4|9741.4|9721.4|9741.4|9721.4|9725.4|9705.4|52
1591011900000|2020-06-01 11:45:00|9742.4|9722.4|9751.4|9731.4|9751.4|9731.4|9741.4|9721.4|33
1591012200000|2020-06-01 11:50:00|9752.9|9732.9|9730.4|9710.4|9755.4|9735.4|9730.4|9710.4|31
1591012500000|2020-06-01 11:55:00|9729.4|9709.4|9701.9|9681.9|9740.4|9720.4|9701.9|9681.9|145
1591012800000|2020-06-01 12:00:00|9700.9|9680.9|9706.4|9686.4|9754.4|9734.4|9682.4|9662.4|251
1591013100000|2020-06-01 12:05:00|9705.4|9685.4|9689.4|9669.4|9718.9|9698.9|9689.4|9669.4|61
1591013400000|2020-06-01 12:10:00|9686.9|9666.9|9678|9658|9696.4|9676.4|9675.4|9655.4|60
1591013700000|2020-06-01 12:15:00|9676.4|9656.4|9657|9637|9678.9|9658.9|9657|9637|168
1591014000000|2020-06-01 12:20:00|9655.5|9635.5|9665.5|9645.5|9676.5|9656.5|9655.5|9635.5|148
1591014300000|2020-06-01 12:25:00|9663|9643|9670.5|9650.5|9676.5|9656.5|9659|9639|99
1591014600000|2020-06-01 12:30:00|9662.5|9642.5|9670.5|9650.5|9729|9709|9656|9636|351
1591014900000|2020-06-01 12:35:00|9671.5|9651.5|9671.5|9651.5|9698|9678|9669|9649|116
1591015200000|2020-06-01 12:40:00|9672.5|9652.5|9676.5|9656.5|9681.5|9661.5|9669|9649|98
1591015500000|2020-06-01 12:45:00|9678|9658|9688|9668|9708|9688|9678|9658|86
1591015800000|2020-06-01 12:50:00|9687|9667|9660.5|9640.5|9690.5|9670.5|9654.5|9634.5|97
1591016100000|2020-06-01 12:55:00|9663|9643|9657|9637|9676.5|9656.5|9653|9633|118
1591016400000|2020-06-01 13:00:00|9655.5|9635.5|9662.1|9642.1|9668.1|9648.1|9652|9632|94
1591016700000|2020-06-01 13:05:00|9660.6|9640.6|9655.6|9635.6|9660.6|9640.6|9652.1|9632.1|127
1591017000000|2020-06-01 13:10:00|9653.1|9633.1|9696.6|9676.6|9700.6|9680.6|9652.1|9632.1|1720
1591017300000|2020-06-01 13:15:00|9695.6|9675.6|9696.6|9676.6|9707.1|9687.1|9688.1|9668.1|112
1591017600000|2020-06-01 13:20:00|9695.6|9675.6|9647.6|9627.6|9701.6|9681.6|9646.1|9626.1|222
1591017900000|2020-06-01 13:25:00|9645.1|9625.1|9617.1|9597.1|9645.1|9625.1|9608.6|9588.6|229
1591018200000|2020-06-01 13:30:00|9618.6|9598.6|9627.6|9607.6|9649.6|9629.6|9618.6|9598.6|227
1591018500000|2020-06-01 13:35:00|9628.6|9608.6|9639.6|9619.6|9642.1|9622.1|9621.1|9601.1|263
1591018800000|2020-06-01 13:40:00|9638.6|9618.6|9638.1|9618.1|9644.1|9624.1|9635.6|9615.6|372
1591019100000|2020-06-01 13:45:00|9637.1|9617.1|9634.1|9614.1|9641.6|9621.6|9630.6|9610.6|201
1591019400000|2020-06-01 13:50:00|9633.1|9613.1|9656.6|9636.6|9661.6|9641.6|9630.6|9610.6|257
1591019700000|2020-06-01 13:55:00|9654.1|9634.1|9662.2|9642.2|9699.2|9679.2|9654.1|9634.1|262
1591020000000|2020-06-01 14:00:00|9664.2|9644.2|9651.7|9631.7|9689.2|9669.2|9651.7|9631.7|197
1591020300000|2020-06-01 14:05:00|9649.2|9629.2|9664.2|9644.2|9664.2|9644.2|9641.7|9621.7|122
1591020600000|2020-06-01 14:10:00|9669.2|9649.2|9764.7|9744.7|9764.7|9744.7|9669.2|9649.2|451
1591020900000|2020-06-01 14:15:00|9767.2|9747.2|9753.7|9733.7|9785.7|9765.7|9753.7|9733.7|386
1591021200000|2020-06-01 14:20:00|9751.2|9731.2|9783.2|9763.2|9783.2|9763.2|9745.7|9725.7|198
1591021500000|2020-06-01 14:25:00|9785.7|9765.7|9822.2|9802.2|9825.7|9805.7|9780.7|9760.7|398
1591021800000|2020-06-01 14:30:00|9820.7|9800.7|9853.7|9833.7|9871.2|9851.2|9808.7|9788.7|651
1591022100000|2020-06-01 14:35:00|9852.7|9832.7|9824.2|9804.2|9852.7|9832.7|9824.2|9804.2|178
1591022400000|2020-06-01 14:40:00|9821.7|9801.7|9803.7|9783.7|9823.2|9803.2|9801.2|9781.2|160
1591022700000|2020-06-01 14:45:00|9802.7|9782.7|9777.7|9757.7|9806.2|9786.2|9771.8|9751.8|322
1591023000000|2020-06-01 14:50:00|9776.8|9756.8|9781.2|9761.2|9781.2|9761.2|9762.8|9742.8|175
1591023300000|2020-06-01 14:55:00|9783.7|9763.7|9776.3|9756.3|9792.8|9772.8|9771.8|9751.8|180
1591023600000|2020-06-01 15:00:00|9774.3|9754.3|9827.8|9807.8|9833.3|9813.3|9772.8|9752.8|298
1591023900000|2020-06-01 15:05:00|9825.3|9805.3|9882.8|9862.8|9882.8|9862.8|9825.3|9805.3|323
1591024200000|2020-06-01 15:10:00|9881.3|9861.3|9905.3|9885.3|9921.3|9901.3|9877.8|9857.8|302
1591024500000|2020-06-01 15:15:00|9904.3|9884.3|9867.8|9847.8|9912.8|9892.8|9867.8|9847.8|435
1591024800000|2020-06-01 15:20:00|9863.8|9843.8|9877.8|9857.8|9908.8|9888.8|9852.8|9832.8|222
1591025100000|2020-06-01 15:25:00|9876.3|9856.3|9905.8|9885.8|9922.3|9902.3|9870.3|9850.3|216
1591025400000|2020-06-01 15:30:00|9905.3|9885.3|9888.8|9868.8|9922.8|9902.8|9882.8|9862.8|137
1591025700000|2020-06-01 15:35:00|9887.8|9867.8|9895.8|9875.8|9895.8|9875.8|9872.8|9852.8|426
1591026000000|2020-06-01 15:40:00|9896.8|9876.8|9932.3|9912.3|9932.3|9912.3|9896.8|9876.8|199
1591026300000|2020-06-01 15:45:00|9930.8|9910.8|9953.3|9933.3|9966.8|9946.8|9929.8|9909.8|755
1591026600000|2020-06-01 15:50:00|9950.8|9930.8|9902.4|9882.4|9955.8|9935.8|9902.4|9882.4|214
1591026900000|2020-06-01 15:55:00|9897.4|9877.4|9904.9|9884.9|9910.8|9890.8|9875.8|9855.8|168
1591027200000|2020-06-01 16:00:00|9908.3|9888.3|9920.9|9900.9|9934.9|9914.9|9908.3|9888.3|178
1591027500000|2020-06-01 16:05:00|9919.9|9899.9|9907.4|9887.4|9935.9|9915.9|9907.4|9887.4|170
1591027800000|2020-06-01 16:10:00|9909.9|9889.9|9924.4|9904.4|9924.4|9904.4|9909.9|9889.9|102
1591028100000|2020-06-01 16:15:00|9926.9|9906.9|9921.9|9901.9|9946.4|9926.4|9908.4|9888.4|277
1591028400000|2020-06-01 16:20:00|9920.9|9900.9|9966.9|9946.9|9971.9|9951.9|9861.9|9841.9|1952
1591028700000|2020-06-01 16:25:00|9965.9|9945.9|9996.9|9976.9|10006.4|9986.4|9959.4|9939.4|574
1591029000000|2020-06-01 16:30:00|9993.9|9973.9|9986.9|9966.9|9998.9|9978.9|9986.9|9966.9|66
1591029300000|2020-06-01 16:35:00|9988.9|9968.9|9990.4|9970.4|9991.9|9971.9|9985.4|9965.4|38
1591029600000|2020-06-01 16:40:00|9988.4|9968.4|9967.9|9947.9|9991.9|9971.9|9965.4|9945.4|73
1591029900000|2020-06-01 16:45:00|9966.9|9946.9|9970.4|9950.4|9972.9|9952.9|9949.4|9929.4|112
1591030200000|2020-06-01 16:50:00|9969.4|9949.4|9958.5|9938.5|9970.4|9950.4|9953.5|9933.5|285
1591030500000|2020-06-01 16:55:00|9957.5|9937.5|9950|9930|9965|9945|9950|9930|80
1591030800000|2020-06-01 17:00:00|9948.5|9928.5|9931|9911|9950|9930|9931|9911|164
1591031100000|2020-06-01 17:05:00|9929.5|9909.5|9932|9912|9937.9|9917.9|9927|9907|65
1591031400000|2020-06-01 17:10:00|9930.5|9910.5|9927|9907|9933|9913|9924.5|9904.5|72
1591031700000|2020-06-01 17:15:00|9925.5|9905.5|9940.5|9920.5|9940.5|9920.5|9925.5|9905.5|85
1591032000000|2020-06-01 17:20:00|9942|9922|9920.5|9900.5|9944.5|9924.5|9920.5|9900.5|93
1591032300000|2020-06-01 17:25:00|9919|9899|9917|9897|9928|9908|9902|9882|272
1591032600000|2020-06-01 17:30:00|9916|9896|9916|9896|9916|9896|9916|9896|1
1591085700000|2020-06-02 08:15:00|9984.2|9964.2|10034.6|10014.6|10045.2|10025.2|9984.2|9964.2|499
1591086000000|2020-06-02 08:20:00|10033.7|10013.7|10018.7|9998.7|10033.7|10013.7|10018.7|9998.7|80
1591086300000|2020-06-02 08:25:00|10016.2|9996.2|10002.1|9982.1|10021.2|10001.2|9994.3|9974.3|51
1591086600000|2020-06-02 08:30:00|10002.2|9982.2|9967.7|9947.7|10003.7|9983.7|9967.7|9947.7|59
1591086900000|2020-06-02 08:35:00|9968.7|9948.7|9961.2|9941.2|9975.2|9955.2|9960.2|9940.2|38
1591087200000|2020-06-02 08:40:00|9962.7|9942.7|9964.7|9944.7|9964.7|9944.7|9948.7|9928.7|71
1591087500000|2020-06-02 08:45:00|9967.2|9947.2|10001.8|9961.8|10001.8|9968.7|9967.2|9947.2|80
1591087800000|2020-06-02 08:50:00|9991.8|9971.8|9996.8|9976.8|10000.3|9980.3|9991.2|9971.2|174
1591088100000|2020-06-02 08:55:00|9994.3|9974.3|9957.8|9937.8|9994.3|9974.3|9957.8|9937.8|35
1591088400000|2020-06-02 09:00:00|9958.7|9938.7|9955.3|9935.3|9960.3|9940.3|9955.3|9935.3|26
1591088700000|2020-06-02 09:05:00|9956.3|9936.3|9957.8|9937.8|9960.3|9940.3|9955.3|9935.3|17
1591089000000|2020-06-02 09:10:00|9961.8|9941.8|9974.4|9954.4|9974.4|9954.4|9961.8|9941.8|93
1591089300000|2020-06-02 09:15:00|9977.8|9957.8|9986.3|9966.3|9987.2|9967.2|9977.8|9957.8|51
1591089600000|2020-06-02 09:20:00|9987.8|9967.8|10008.8|9988.8|10008.8|9988.8|9987.8|9967.8|34
1591089900000|2020-06-02 09:25:00|10007.8|9987.8|10014.8|9994.8|10020.1|10000.1|10006.9|9986.9|30
1591090200000|2020-06-02 09:30:00|10016.3|9996.3|10000.4|9980.4|10016.3|9996.3|9998.8|9978.8|21
1591090500000|2020-06-02 09:35:00|9999.4|9979.4|9999.8|9979.8|9999.8|9979.8|9992.9|9972.9|47
1591090800000|2020-06-02 09:40:00|10001.3|9981.3|9989.8|9969.8|10001.3|9981.3|9989.8|9969.8|6
1591091100000|2020-06-02 09:45:00|9987.9|9967.9|9997.9|9977.9|9997.9|9977.9|9986.3|9966.3|23
1591091400000|2020-06-02 09:50:00|10000.8|9980.8|10000.8|9980.8|10002.3|9982.3|9996.3|9976.3|19
1591091700000|2020-06-02 09:55:00|9999.8|9979.8|10003.9|9983.9|10004.8|9984.8|9999.8|9979.8|8
1591092000000|2020-06-02 10:00:00|10004.8|9984.8|10003.9|9983.9|10004.8|9984.8|9999.8|9979.8|19
1591092300000|2020-06-02 10:05:00|10001.4|9981.4|9999.8|9979.8|10004.8|9984.8|9999.8|9979.8|6
1591092600000|2020-06-02 10:10:00|9997.9|9977.9|10003.9|9983.9|10003.9|9983.9|9996.4|9976.4|14
1591092900000|2020-06-02 10:15:00|10002.9|9982.9|10007|9987|10007|9987|10000.4|9980.4|10
1591093200000|2020-06-02 10:20:00|10007.9|9987.9|10017.9|9997.9|10017.9|9997.9|10007.9|9987.9|60
1591093500000|2020-06-02 10:25:00|10014.9|9994.9|10013.9|9993.9|10016.4|9996.4|10013.9|9993.9|6
1591093800000|2020-06-02 10:30:00|10015.5|9995.5|10013.9|9993.9|10018.9|9998.9|10013.9|9993.9|22
1591094100000|2020-06-02 10:35:00|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|10013.9|9993.9|13
1591094400000|2020-06-02 10:40:00|10018|9998|10013.9|9993.9|10018.9|9998.9|10011.4|9991.4|16
1591094700000|2020-06-02 10:45:00|10015.5|9995.5|10019|9999|10019|9999|10015.5|9995.5|13
1591095000000|2020-06-02 10:50:00|10016.5|9996.5|10018|9998|10019|9999|10016.5|9996.5|13
1591095300000|2020-06-02 10:55:00|10016.5|9996.5|10024|10004|10025.5|10005.5|10016.5|9996.5|21
1591095600000|2020-06-02 11:00:00|10025.5|10005.5|9991.5|9971.5|10025.5|10005.5|9991.5|9971.5|37
1591095900000|2020-06-02 11:05:00|9989.9|9969.9|9989.9|9969.9|9989.9|9969.9|9989.9|9969.9|21
1591096200000|2020-06-02 11:10:00|9989|9969|9991.5|9971.5|9991.5|9971.5|9984.9|9964.9|4
1591096500000|2020-06-02 11:15:00|9993|9973|9998.1|9978.1|9998.1|9978.1|9993|9973|18
1591096800000|2020-06-02 11:20:00|9996.5|9976.5|9987.7|9967.7|9996.5|9976.5|9987.7|9967.7|22
1591097100000|2020-06-02 11:25:00|9989.6|9969.6|9995|9975|9998.1|9978.1|9987.7|9967.7|33
1591097400000|2020-06-02 11:30:00|9996.5|9976.5|10007.5|9987.5|10007.5|9987.5|9993.1|9973.1|479
1591097700000|2020-06-02 11:35:00|10006.5|9986.5|10013.5|9993.5|10026|10006|10006.5|9986.5|339
1591098000000|2020-06-02 11:40:00|10011.9|9991.9|10001.9|9981.9|10011.9|9991.9|10001.9|9981.9|19
1591098300000|2020-06-02 11:45:00|10003.5|9983.5|10006.9|9986.9|10006.9|9986.9|10003.5|9983.5|54
1591098600000|2020-06-02 11:50:00|10010|9990|9974.4|9954.4|10010|9990|9974.4|9954.4|35
1591098900000|2020-06-02 11:55:00|9972.5|9952.5|9945|9925|9982.9|9962.9|9945|9925|161
1591099200000|2020-06-02 12:00:00|9947.5|9927.5|9977|9957|10001|9981|9935|9915|295
1591099500000|2020-06-02 12:05:00|9977.9|9957.9|9932|9912|9992|9972|9932|9912|98
1591099800000|2020-06-02 12:10:00|9935.1|9915.1|9959.5|9939.5|9959.5|9939.5|9933.5|9913.5|52
1591100100000|2020-06-02 12:15:00|9965.4|9945.4|9992|9972|9992|9972|9965.4|9945.4|64
1591100400000|2020-06-02 12:20:00|9993.5|9973.5|9983.5|9963.5|9997|9977|9983.5|9963.5|73
1591100700000|2020-06-02 12:25:00|9986|9966|9967|9947|9988.5|9968.5|9966|9946|81
1591101000000|2020-06-02 12:30:00|9958.2|9938.2|9917|9897|9958.2|9938.2|9907|9887|163
1591101300000|2020-06-02 12:35:00|9919.5|9899.5|9923.6|9903.6|9932|9912|9917|9897|93
1591101600000|2020-06-02 12:40:00|9922|9902|9891.7|9871.7|9929.5|9909.5|9891.7|9871.7|309
1591101900000|2020-06-02 12:45:00|9890.1|9870.1|9889.5|9869.5|9892|9872|9884.5|9864.5|185
1591102200000|2020-06-02 12:50:00|9888.6|9868.6|9891.1|9871.1|9894.5|9874.5|9887|9867|39
1591102500000|2020-06-02 12:55:00|9893|9873|9882.1|9862.1|9896.1|9876.1|9881.1|9861.1|462
1591102800000|2020-06-02 13:00:00|9883|9863|9866.1|9846.1|9889.6|9869.6|9856.1|9836.1|177
1591103100000|2020-06-02 13:05:00|9867.1|9847.1|9911.1|9891.1|9918.6|9898.6|9866.1|9846.1|128
1591103400000|2020-06-02 13:10:00|9912.1|9892.1|9952.7|9932.7|9956.1|9936.1|9912.1|9892.1|491
1591103700000|2020-06-02 13:15:00|9955.2|9935.2|9982.1|9962.1|9983|9963|9955.2|9935.2|70
1591104000000|2020-06-02 13:20:00|9983|9963|9958.6|9938.6|9983|9963|9958.6|9938.6|60
1591104300000|2020-06-02 13:25:00|9957.7|9937.7|9955.6|9935.6|9965.6|9945.6|9955.6|9935.6|162
1591104600000|2020-06-02 13:30:00|9958.1|9938.1|9938.1|9918.1|9960.6|9940.6|9899|9879|99
1591104900000|2020-06-02 13:35:00|9939|9919|9925.6|9905.6|9944.6|9924.6|9908.7|9888.7|181
1591105200000|2020-06-02 13:40:00|9926.5|9906.5|9944|9924|9968.1|9948.1|9926.5|9906.5|202
1591105500000|2020-06-02 13:45:00|9945.9|9925.9|9983.1|9963.1|9999|9979|9945.9|9925.9|137
1591105800000|2020-06-02 13:50:00|9980.6|9960.6|10006.6|9986.6|10030|10010|9973.1|9953.1|199
1591106100000|2020-06-02 13:55:00|10011.6|9991.6|10034.1|10014.1|10048.1|10028.1|10011.6|9991.6|395
1591106400000|2020-06-02 14:00:00|10035|10015|9985.6|9965.6|10035.6|10015.6|9985.6|9965.6|123
1591106700000|2020-06-02 14:05:00|9984.1|9964.1|9968.1|9948.1|9984.1|9964.1|9964.7|9944.7|122
1591107000000|2020-06-02 14:10:00|9970.6|9950.6|10035.6|10015.6|10041.6|10021.6|9969.1|9949.1|518
1591107300000|2020-06-02 14:15:00|10038.1|10018.1|10054.1|10034.1|10054.1|10034.1|10038.1|10018.1|138
1591107600000|2020-06-02 14:20:00|10059.1|10039.1|10045.7|10025.7|10061.6|10041.6|10037.2|10017.2|203
1591107900000|2020-06-02 14:25:00|10046.6|10026.6|10011.6|9991.6|10046.6|10026.6|9983.2|9963.2|514
1591108200000|2020-06-02 14:30:00|10010.7|9990.7|10013.2|9993.2|10030.7|10010.7|10009.1|9989.1|158
1591108500000|2020-06-02 14:35:00|10010.7|9990.7|9979.1|9959.1|10013.2|9993.2|9979.1|9959.1|78
1591108800000|2020-06-02 14:40:00|9977.6|9957.6|9983.2|9963.2|9996.6|9976.6|9977.6|9957.6|115
1591109100000|2020-06-02 14:45:00|9986.6|9966.6|9984.2|9964.2|10004.2|9984.2|9984.2|9964.2|89
1591109400000|2020-06-02 14:50:00|9981.7|9961.7|10061.7|10041.7|10065.1|10045.1|9966.7|9946.7|307
1591109700000|2020-06-02 14:55:00|10064.2|10044.2|10028.2|10008.2|10071.7|10051.7|10028.2|10008.2|232
1591110000000|2020-06-02 15:00:00|10027.3|10007.3|10019.2|9999.2|10049.2|10029.2|10009.2|9989.2|246
1591110300000|2020-06-02 15:05:00|10021.7|10001.7|10013.2|9993.2|10046.7|10026.7|10004.8|9984.8|199
1591110600000|2020-06-02 15:10:00|10016.7|9996.7|10034.2|10014.2|10036.7|10016.7|10016.7|9996.7|121
1591110900000|2020-06-02 15:15:00|10033.2|10013.2|10050.2|10030.2|10050.2|10030.2|10030.7|10010.7|108
1591111200000|2020-06-02 15:20:00|10049.2|10029.2|9991.7|9971.7|10053.3|10033.3|9989.2|9969.2|536
1591111500000|2020-06-02 15:25:00|9990.8|9970.8|9993.3|9973.3|10005.5|9985.5|9975.2|9955.2|446
1591111800000|2020-06-02 15:30:00|9994.2|9974.2|9987.7|9967.7|9994.2|9974.2|9980.2|9960.2|370
1591112100000|2020-06-02 15:35:00|9985.2|9965.2|9981.7|9961.7|9999.2|9979.2|9979.2|9959.2|115
1591112400000|2020-06-02 15:40:00|9983.6|9963.6|10008.6|9988.6|10009.6|9989.6|9983.6|9963.6|74
1591112700000|2020-06-02 15:45:00|10012.1|9992.1|10031.2|10011.2|10031.2|10011.2|10012.1|9992.1|92
1591113000000|2020-06-02 15:50:00|10032.1|10012.1|10023.7|10003.7|10046.2|10026.2|10022.7|10002.7|109
1591113300000|2020-06-02 15:55:00|10026.2|10006.2|10018.7|9998.7|10026.2|10006.2|10011.2|9991.2|136
1591113600000|2020-06-02 16:00:00|10017.7|9997.7|10001.2|9981.2|10017.7|9997.7|10001.2|9981.2|87
1591113900000|2020-06-02 16:05:00|10002.1|9982.1|9990.2|9970.2|10005.2|9985.2|9990.2|9970.2|85
1591114200000|2020-06-02 16:10:00|9991.2|9971.2|9978.7|9958.7|9993.7|9973.7|9975.2|9955.2|76
1591114500000|2020-06-02 16:15:00|9979.6|9959.6|9952.8|9932.8|9995.3|9975.3|9950.3|9930.3|105
1591114800000|2020-06-02 16:20:00|9951.2|9931.2|9921.2|9901.2|9953.7|9933.7|9915.3|9895.3|941
1591115100000|2020-06-02 16:25:00|9922.2|9902.2|9933.7|9913.7|9938.7|9918.7|9922.2|9902.2|179
1591115400000|2020-06-02 16:30:00|9935.3|9915.3|9918.7|9898.7|9935.3|9915.3|9914.7|9894.7|73
1591115700000|2020-06-02 16:35:00|9916.2|9896.2|9918.7|9898.7|9923.7|9903.7|9915.3|9895.3|192
1591116000000|2020-06-02 16:40:00|9913.7|9893.7|9913.7|9893.7|9915.3|9895.3|9907.8|9887.8|95
1591116300000|2020-06-02 16:45:00|9915.3|9895.3|9911.3|9891.3|9923.8|9903.8|9908.8|9888.8|177
1591116600000|2020-06-02 16:50:00|9912.2|9892.2|9904.4|9884.4|9919.7|9899.7|9904.4|9884.4|176
1591116900000|2020-06-02 16:55:00|9903.4|9883.4|9895.3|9875.3|9903.4|9883.4|9895.3|9875.3|136
1591117200000|2020-06-02 17:00:00|9896.3|9876.3|9898.8|9878.8|9916.9|9896.9|9893.8|9873.8|122
1591117500000|2020-06-02 17:05:00|9900.3|9880.3|9916.3|9896.3|9916.3|9896.3|9900.3|9880.3|57
1591117800000|2020-06-02 17:10:00|9917.2|9897.2|9916.9|9896.9|9918.8|9898.8|9908.8|9888.8|66
1591118100000|2020-06-02 17:15:00|9918.8|9898.8|9915.4|9895.4|9935.4|9915.4|9915.4|9895.4|89
1591118400000|2020-06-02 17:20:00|9917.9|9897.9|9910.4|9890.4|9918.8|9898.8|9900.4|9880.4|96
1591118700000|2020-06-02 17:25:00|9908.8|9888.8|9904.4|9884.4|9911.9|9891.9|9900.4|9880.4|114
1591172100000|2020-06-03 08:15:00|9980.3|9960.3|9956.9|9936.9|9980.3|9960.3|9943.5|9923.5|182
1591172400000|2020-06-03 08:20:00|9957.8|9937.8|9956.9|9936.9|9961.9|9941.9|9956.9|9936.9|19
1591172700000|2020-06-03 08:25:00|9956|9936|9951|9931|9956.9|9936.9|9951|9931|20
1591173000000|2020-06-03 08:30:00|9952.6|9932.6|9946|9926|9952.6|9932.6|9946|9926|9
1591173300000|2020-06-03 08:35:00|9945.1|9925.1|9949.4|9929.4|9949.4|9929.4|9941|9921|41
1591173600000|2020-06-03 08:40:00|9952.6|9932.6|9953.5|9933.5|9953.5|9933.5|9951.9|9931.9|10
1591173900000|2020-06-03 08:45:00|9951|9931|9940.4|9920.4|9951|9931|9940.4|9920.4|9
1591174200000|2020-06-03 08:50:00|9942|9922|9966|9946|9966|9946|9942|9922|32
1591174500000|2020-06-03 08:55:00|9965.1|9945.1|9961|9941|9965.1|9945.1|9960.1|9940.1|10
1591174800000|2020-06-03 09:00:00|9959.5|9939.5|9956.1|9936.1|9961.1|9941.1|9956.1|9936.1|10
1591175100000|2020-06-03 09:05:00|9957|9937|9962|9942|9962|9942|9957|9937|12
1591175400000|2020-06-03 09:10:00|9963.6|9943.6|9966.1|9946.1|9967|9947|9962|9942|9
1591175700000|2020-06-03 09:15:00|9967|9947|9972|9952|9972|9952|9967|9947|20
1591176000000|2020-06-03 09:20:00|9969.5|9949.5|9961.1|9941.1|9969.5|9949.5|9960.2|9940.2|127
1591176300000|2020-06-03 09:25:00|9962.7|9942.7|9980.2|9960.2|9980.2|9960.2|9962.7|9942.7|14
1591176600000|2020-06-03 09:30:00|9981.1|9961.1|9985.2|9965.2|9985.2|9965.2|9980.2|9960.2|18
1591176900000|2020-06-03 09:35:00|9986.1|9966.1|9982.7|9962.7|9986.1|9966.1|9982.7|9962.7|13
1591177200000|2020-06-03 09:40:00|9984.3|9964.3|9965.2|9945.2|9984.3|9964.3|9965.2|9945.2|22
1591177500000|2020-06-03 09:45:00|9963.6|9943.6|9977.7|9957.7|9977.7|9957.7|9961.1|9941.1|44
1591177800000|2020-06-03 09:50:00|9976.8|9956.8|9985.2|9965.2|9985.2|9965.2|9974.3|9954.3|32
1591178100000|2020-06-03 09:55:00|9984.3|9964.3|9981.2|9961.2|9984.3|9964.3|9980.2|9960.2|5
1591178400000|2020-06-03 10:00:00|9982.7|9962.7|9981.2|9961.2|9985.2|9965.2|9980.2|9960.2|20
1591178700000|2020-06-03 10:05:00|9980.2|9960.2|9976.2|9956.2|9980.2|9960.2|9975.2|9955.2|9
1591179000000|2020-06-03 10:10:00|9975.2|9955.2|9974.3|9954.3|9975.3|9955.3|9973.7|9953.7|3
1591179300000|2020-06-03 10:15:00|9972.8|9952.8|9961.2|9941.2|9972.8|9952.8|9958.7|9938.7|22
1591179600000|2020-06-03 10:20:00|9963.7|9943.7|9972.8|9952.8|9972.8|9952.8|9963.7|9943.7|6
1591179900000|2020-06-03 10:25:00|9976.9|9956.9|9980.3|9960.3|9980.3|9960.3|9975.3|9955.3|13
1591180200000|2020-06-03 10:30:00|9978.7|9958.7|9976.2|9956.2|9981.2|9961.2|9976.2|9956.2|8
1591180500000|2020-06-03 10:35:00|9975.3|9955.3|9977.8|9957.8|9980.3|9960.3|9975.3|9955.3|5
1591180800000|2020-06-03 10:40:00|9975.3|9955.3|9974.4|9954.4|9975.3|9955.3|9974.4|9954.4|5
1591181100000|2020-06-03 10:45:00|9971.2|9951.2|9951.9|9931.9|9971.2|9951.2|9951.9|9931.9|9
1591181400000|2020-06-03 10:50:00|9951|9931|9933.5|9913.5|9951|9931|9932.6|9912.6|74
1591181700000|2020-06-03 10:55:00|9934.4|9914.4|9942.8|9922.8|9952.8|9932.8|9931.2|9911.2|23
1591182000000|2020-06-03 11:00:00|||||||||4
1591182300000|2020-06-03 11:05:00|9943.8|9923.8|9959.4|9939.4|9959.4|9939.4|9943.8|9923.8|18
1591182600000|2020-06-03 11:10:00|9956|9936|9954.4|9934.4|9956.9|9936.9|9954.4|9934.4|67
1591182900000|2020-06-03 11:15:00|9953.5|9933.5|9954.5|9934.5|9954.5|9934.5|9951.9|9931.9|18
1591183200000|2020-06-03 11:20:00|9952.9|9932.9|9967.9|9947.9|9975.4|9955.4|9952.9|9932.9|15
1591183500000|2020-06-03 11:25:00|9966.3|9946.3|9967.9|9947.9|9967.9|9947.9|9959.5|9939.5|19
1591183800000|2020-06-03 11:30:00|9969.5|9949.5|9970.4|9950.4|9970.4|9950.4|9967|9947|14
1591184100000|2020-06-03 11:35:00|9967.9|9947.9|9954.5|9934.5|9967.9|9947.9|9954.5|9934.5|9
1591184400000|2020-06-03 11:40:00|9955.4|9935.4|9976.3|9956.3|9977.9|9957.9|9954.5|9934.5|57
1591184700000|2020-06-03 11:45:00|9979.5|9959.5|9967.9|9947.9|9980.4|9960.4|9967.9|9947.9|21
1591185000000|2020-06-03 11:50:00|9966.3|9946.3|9966.4|9946.4|9967.9|9947.9|9961.3|9941.3|10
1591185300000|2020-06-03 11:55:00|9965.4|9945.4|9929.5|9909.5|9965.4|9945.4|9927|9907|40
1591185600000|2020-06-03 12:00:00|9928.9|9908.9|9946.4|9926.4|9951.4|9931.4|9911.4|9891.4|147
1591185900000|2020-06-03 12:05:00|9945.5|9925.5|9966.4|9946.4|9966.4|9946.4|9930.5|9910.5|84
1591186200000|2020-06-03 12:10:00|9965.5|9945.5|9986.4|9966.4|9986.4|9966.4|9961.4|9941.4|102
1591186500000|2020-06-03 12:15:00|9987.3|9967.3|10023.9|10003.9|10028|10008|9987.3|9967.3|198
1591186800000|2020-06-03 12:20:00|10025.5|10005.5|10035.5|10015.5|10038.9|10018.9|10025.5|10005.5|180
1591187100000|2020-06-03 12:25:00|10038|10018|10013|9993|10041.4|10021.4|10013|9993|106
1591187400000|2020-06-03 12:30:00|10010.5|9990.5|10013.9|9993.9|10015.5|9995.5|9996.4|9976.4|108
1591187700000|2020-06-03 12:35:00|10015.5|9995.5|10027.1|10007.1|10040.5|10020.5|10013|9993|93
1591188000000|2020-06-03 12:40:00|10030.5|10010.5|10026.4|10006.4|10037.3|10017.3|10023.7|10003.7|53
1591188300000|2020-06-03 12:45:00|10025.5|10005.5|10015.5|9995.5|10025.5|10005.5|10000.5|9980.5|67
1591188600000|2020-06-03 12:50:00|10017.4|9997.4|10037.1|10017.1|10037.1|10017.1|10017.4|9997.4|69
1591188900000|2020-06-03 12:55:00|10035.5|10015.5|10049|10029|10055.5|10035.5|10035.5|10015.5|240
1591189200000|2020-06-03 13:00:00|10050.5|10030.5|10035.6|10015.6|10057.4|10037.4|10033.1|10013.1|88
1591189500000|2020-06-03 13:05:00|10031.5|10011.5|10041.5|10021.5|10044|10024|10012.1|9992.1|92
1591189800000|2020-06-03 13:10:00|10040.6|10020.6|10034.7|10014.7|10040.6|10020.6|10034.7|10014.7|92
1591190100000|2020-06-03 13:15:00|10031.5|10011.5|10090.6|10070.6|10090.6|10070.6|10031.5|10011.5|175
1591190400000|2020-06-03 13:20:00|10099|10079|10166.5|10146.5|10185.1|10161.5|10099|10079|882
1591190700000|2020-06-03 13:25:00|10165.6|10145.6|10149.7|10129.7|10165.6|10145.6|10145.6|10125.6|213
1591191000000|2020-06-03 13:30:00|10148.1|10128.1|10158.1|10138.1|10161.5|10141.5|10134|10114|188
1591191300000|2020-06-03 13:35:00|10156.5|10136.5|10128.1|10108.1|10161.5|10141.5|10124|10104|142
1591191600000|2020-06-03 13:40:00|10127.2|10107.2|10098.1|10078.1|10136.5|10116.5|10098.1|10078.1|197
1591191900000|2020-06-03 13:45:00|10097.2|10077.2|10107.5|10087.5|10126.5|10106.5|10090.6|10070.6|158
1591192200000|2020-06-03 13:50:00|10108.4|10088.4|10068.4|10048.4|10113.4|10093.4|10068.4|10048.4|123
1591192500000|2020-06-03 13:55:00|10066.8|10046.8|10047.5|10027.5|10070|10050|10033.4|10013.4|163
1591192800000|2020-06-03 14:00:00|10048.4|10028.4|10045|10025|10061.6|10041.6|10026.6|10006.6|199
1591193100000|2020-06-03 14:05:00|10046.6|10026.6|10033.4|10013.4|10068.4|10048.4|10032.5|10012.5|93
1591193400000|2020-06-03 14:10:00|10031.6|10011.6|10032.5|10012.5|10043.4|10023.4|10026.8|10006.8|91
1591193700000|2020-06-03 14:15:00|10033.4|10013.4|10030|10010|10036.6|10016.6|10027.5|10007.5|98
1591194000000|2020-06-03 14:20:00|10027.5|10007.5|9982.5|9962.5|10029.1|10009.1|9977.5|9957.5|219
1591194300000|2020-06-03 14:25:00|9981.6|9961.6|10032.5|10012.5|10045.9|10025.9|9979.1|9959.1|212
1591194600000|2020-06-03 14:30:00|10031.6|10011.6|9970|9950|10031.6|10011.6|9960.7|9940.7|1062
1591194900000|2020-06-03 14:35:00|9972.5|9952.5|9976|9956|9978.5|9958.5|9968.5|9948.5|108
1591195200000|2020-06-03 14:40:00|9975|9955|9998.5|9978.5|9998.5|9978.5|9967.5|9947.5|167
1591195500000|2020-06-03 14:45:00|9996|9976|9965.1|9945.1|10008.5|9988.5|9941.7|9921.7|202
1591195800000|2020-06-03 14:50:00|9967.6|9947.6|9926.7|9906.7|9967.6|9947.6|9921.7|9901.7|413
1591196100000|2020-06-03 14:55:00|9925.8|9905.8|9936.7|9916.7|9938.3|9918.3|9920.8|9900.8|132
1591196400000|2020-06-03 15:00:00|9938.3|9918.3|9955.8|9935.8|9962.4|9942.4|9938.3|9918.3|83
1591196700000|2020-06-03 15:05:00|9958.3|9938.3|9966.7|9946.7|9995.8|9975.8|9958.3|9938.3|186
1591197000000|2020-06-03 15:10:00|9969.2|9949.2|9984.9|9964.9|9999|9972.6|9959.9|9939.9|134
1591197300000|2020-06-03 15:15:00|9985.8|9965.8|9991.7|9971.7|9992.6|9972.6|9970.8|9950.8|125
1591197600000|2020-06-03 15:20:00|9990.1|9970.1|9965.8|9945.8|9990.8|9970.8|9954.9|9934.9|106
1591197900000|2020-06-03 15:25:00|9964.9|9944.9|9936.7|9916.7|9965.8|9945.8|9936.7|9916.7|110
1591198200000|2020-06-03 15:30:00|9939.2|9919.2|9958.6|9938.6|9958.6|9938.6|9939.2|9919.2|277
1591198500000|2020-06-03 15:35:00|9960.1|9940.1|9955.2|9935.2|9976.1|9956.1|9955.2|9935.2|120
1591198800000|2020-06-03 15:40:00|9949.2|9929.2|9969.5|9949.5|9969.5|9949.5|9948.3|9928.3|128
1591199100000|2020-06-03 15:45:00|9967.7|9947.7|9974.5|9954.5|9974.5|9954.5|9956.1|9936.1|567
1591199400000|2020-06-03 15:50:00|9975.4|9955.4|9974.5|9954.5|9982.9|9962.9|9974.5|9954.5|75
1591199700000|2020-06-03 15:55:00|9973.6|9953.6|9955.4|9935.4|9974.5|9954.5|9946.1|9926.1|95
1591200000000|2020-06-03 16:00:00|9952.9|9932.9|9952.9|9932.9|9957|9937|9949.5|9929.5|53
1591200300000|2020-06-03 16:05:00|9951.3|9931.3|9983.2|9963.2|9984.1|9964.1|9947.9|9927.9|979
1591200600000|2020-06-03 16:10:00|9982.3|9962.3|9983.2|9963.2|9995.7|9975.7|9980.7|9960.7|275
1591200900000|2020-06-03 16:15:00|9984.8|9964.8|9987.3|9967.3|9987.3|9967.3|9968.9|9948.9|129
1591201200000|2020-06-03 16:20:00|9986.4|9966.4|10007.3|9987.3|10026.4|10006.4|9980.5|9960.5|1330
1591201500000|2020-06-03 16:25:00|10008.2|9988.2|10005.5|9985.5|10022.1|10002.1|10004.6|9984.6|431
1591201800000|2020-06-03 16:30:00|10004.6|9984.6|9993|9973|10008.6|9988.6|9993|9973|78
1591202100000|2020-06-03 16:35:00|9994.6|9974.6|9990.5|9970.5|9995.5|9975.5|9990.5|9970.5|40
1591202400000|2020-06-03 16:40:00|9993|9973|9989.6|9969.6|9993|9973|9989.6|9969.6|29
1591202700000|2020-06-03 16:45:00|9993|9973|9988|9968|9993|9973|9983|9963|40
1591203000000|2020-06-03 16:50:00|9988.9|9968.9|9979.6|9959.6|9993|9973|9979.6|9959.6|63
1591203300000|2020-06-03 16:55:00|9983|9963|9979.6|9959.6|9983|9963|9974.6|9954.6|74
1591203600000|2020-06-03 17:00:00|9978|9958|9974.6|9954.6|9979.6|9959.6|9973.7|9953.7|39
1591203900000|2020-06-03 17:05:00|9971.2|9951.2|9968|9948|9971.2|9951.2|9958.9|9938.9|65
1591204200000|2020-06-03 17:10:00|9973|9953|9965.5|9945.5|9976.2|9956.2|9965.5|9945.5|45
1591204500000|2020-06-03 17:15:00|9968|9948|9969.6|9949.6|9973|9953|9964.6|9944.6|35
1591204800000|2020-06-03 17:20:00|9970.5|9950.5|9965.6|9945.6|9970.5|9950.5|9959.6|9939.6|59
1591205100000|2020-06-03 17:25:00|9967.1|9947.1|9961.2|9941.2|9972.2|9952.2|9961.2|9941.2|276
1591172100000|2020-06-03 08:15:00|9980.3|9960.3|9956.9|9936.9|9980.3|9960.3|9943.5|9923.5|182
1591172400000|2020-06-03 08:20:00|9957.8|9937.8|9956.9|9936.9|9961.9|9941.9|9956.9|9936.9|19
1591172700000|2020-06-03 08:25:00|9956|9936|9951|9931|9956.9|9936.9|9951|9931|20
1591173000000|2020-06-03 08:30:00|9952.6|9932.6|9946|9926|9952.6|9932.6|9946|9926|9
1591173300000|2020-06-03 08:35:00|9945.1|9925.1|9949.4|9929.4|9949.4|9929.4|9941|9921|41
1591173600000|2020-06-03 08:40:00|9952.6|9932.6|9953.5|9933.5|9953.5|9933.5|9951.9|9931.9|10
1591173900000|2020-06-03 08:45:00|9951|9931|9940.4|9920.4|9951|9931|9940.4|9920.4|9
1591174200000|2020-06-03 08:50:00|9942|9922|9966|9946|9966|9946|9942|9922|32
1591174500000|2020-06-03 08:55:00|9965.1|9945.1|9961|9941|9965.1|9945.1|9960.1|9940.1|10
1591174800000|2020-06-03 09:00:00|9959.5|9939.5|9956.1|9936.1|9961.1|9941.1|9956.1|9936.1|10
1591175100000|2020-06-03 09:05:00|9957|9937|9962|9942|9962|9942|9957|9937|12
1591175400000|2020-06-03 09:10:00|9963.6|9943.6|9966.1|9946.1|9967|9947|9962|9942|9
1591175700000|2020-06-03 09:15:00|9967|9947|9972|9952|9972|9952|9967|9947|20
1591176000000|2020-06-03 09:20:00|9969.5|9949.5|9961.1|9941.1|9969.5|9949.5|9960.2|9940.2|127
1591176300000|2020-06-03 09:25:00|9962.7|9942.7|9980.2|9960.2|9980.2|9960.2|9962.7|9942.7|14
1591176600000|2020-06-03 09:30:00|9981.1|9961.1|9985.2|9965.2|9985.2|9965.2|9980.2|9960.2|18
1591176900000|2020-06-03 09:35:00|9986.1|9966.1|9982.7|9962.7|9986.1|9966.1|9982.7|9962.7|13
1591177200000|2020-06-03 09:40:00|9984.3|9964.3|9965.2|9945.2|9984.3|9964.3|9965.2|9945.2|22
1591177500000|2020-06-03 09:45:00|9963.6|9943.6|9977.7|9957.7|9977.7|9957.7|9961.1|9941.1|44
1591177800000|2020-06-03 09:50:00|9976.8|9956.8|9985.2|9965.2|9985.2|9965.2|9974.3|9954.3|32
1591178100000|2020-06-03 09:55:00|9984.3|9964.3|9981.2|9961.2|9984.3|9964.3|9980.2|9960.2|5
1591178400000|2020-06-03 10:00:00|9982.7|9962.7|9981.2|9961.2|9985.2|9965.2|9980.2|9960.2|20
1591178700000|2020-06-03 10:05:00|9980.2|9960.2|9976.2|9956.2|9980.2|9960.2|9975.2|9955.2|9
1591179000000|2020-06-03 10:10:00|9975.2|9955.2|9974.3|9954.3|9975.3|9955.3|9973.7|9953.7|3
1591179300000|2020-06-03 10:15:00|9972.8|9952.8|9961.2|9941.2|9972.8|9952.8|9958.7|9938.7|22
1591179600000|2020-06-03 10:20:00|9963.7|9943.7|9972.8|9952.8|9972.8|9952.8|9963.7|9943.7|6
1591179900000|2020-06-03 10:25:00|9976.9|9956.9|9980.3|9960.3|9980.3|9960.3|9975.3|9955.3|13
1591180200000|2020-06-03 10:30:00|9978.7|9958.7|9976.2|9956.2|9981.2|9961.2|9976.2|9956.2|8
1591180500000|2020-06-03 10:35:00|9975.3|9955.3|9977.8|9957.8|9980.3|9960.3|9975.3|9955.3|5
1591180800000|2020-06-03 10:40:00|9975.3|9955.3|9974.4|9954.4|9975.3|9955.3|9974.4|9954.4|5
1591181100000|2020-06-03 10:45:00|9971.2|9951.2|9951.9|9931.9|9971.2|9951.2|9951.9|9931.9|9
1591181400000|2020-06-03 10:50:00|9951|9931|9933.5|9913.5|9951|9931|9932.6|9912.6|74
1591181700000|2020-06-03 10:55:00|9934.4|9914.4|9942.8|9922.8|9952.8|9932.8|9931.2|9911.2|23
1591182000000|2020-06-03 11:00:00|||||||||4
1591182300000|2020-06-03 11:05:00|9943.8|9923.8|9959.4|9939.4|9959.4|9939.4|9943.8|9923.8|18
1591182600000|2020-06-03 11:10:00|9956|9936|9954.4|9934.4|9956.9|9936.9|9954.4|9934.4|67
1591182900000|2020-06-03 11:15:00|9953.5|9933.5|9954.5|9934.5|9954.5|9934.5|9951.9|9931.9|18
1591183200000|2020-06-03 11:20:00|9952.9|9932.9|9967.9|9947.9|9975.4|9955.4|9952.9|9932.9|15
1591183500000|2020-06-03 11:25:00|9966.3|9946.3|9967.9|9947.9|9967.9|9947.9|9959.5|9939.5|19
1591183800000|2020-06-03 11:30:00|9969.5|9949.5|9970.4|9950.4|9970.4|9950.4|9967|9947|14
1591184100000|2020-06-03 11:35:00|9967.9|9947.9|9954.5|9934.5|9967.9|9947.9|9954.5|9934.5|9
1591184400000|2020-06-03 11:40:00|9955.4|9935.4|9976.3|9956.3|9977.9|9957.9|9954.5|9934.5|57
1591184700000|2020-06-03 11:45:00|9979.5|9959.5|9967.9|9947.9|9980.4|9960.4|9967.9|9947.9|21
1591185000000|2020-06-03 11:50:00|9966.3|9946.3|9966.4|9946.4|9967.9|9947.9|9961.3|9941.3|10
1591185300000|2020-06-03 11:55:00|9965.4|9945.4|9929.5|9909.5|9965.4|9945.4|9927|9907|40
1591185600000|2020-06-03 12:00:00|9928.9|9908.9|9946.4|9926.4|9951.4|9931.4|9911.4|9891.4|147
1591185900000|2020-06-03 12:05:00|9945.5|9925.5|9966.4|9946.4|9966.4|9946.4|9930.5|9910.5|84
1591186200000|2020-06-03 12:10:00|9965.5|9945.5|9986.4|9966.4|9986.4|9966.4|9961.4|9941.4|102
1591186500000|2020-06-03 12:15:00|9987.3|9967.3|10023.9|10003.9|10028|10008|9987.3|9967.3|198
1591186800000|2020-06-03 12:20:00|10025.5|10005.5|10035.5|10015.5|10038.9|10018.9|10025.5|10005.5|180
1591187100000|2020-06-03 12:25:00|10038|10018|10013|9993|10041.4|10021.4|10013|9993|106
1591187400000|2020-06-03 12:30:00|10010.5|9990.5|10013.9|9993.9|10015.5|9995.5|9996.4|9976.4|108
1591187700000|2020-06-03 12:35:00|10015.5|9995.5|10027.1|10007.1|10040.5|10020.5|10013|9993|93
1591188000000|2020-06-03 12:40:00|10030.5|10010.5|10026.4|10006.4|10037.3|10017.3|10023.7|10003.7|53
1591188300000|2020-06-03 12:45:00|10025.5|10005.5|10015.5|9995.5|10025.5|10005.5|10000.5|9980.5|67
1591188600000|2020-06-03 12:50:00|10017.4|9997.4|10037.1|10017.1|10037.1|10017.1|10017.4|9997.4|69
1591188900000|2020-06-03 12:55:00|10035.5|10015.5|10049|10029|10055.5|10035.5|10035.5|10015.5|240
1591189200000|2020-06-03 13:00:00|10050.5|10030.5|10035.6|10015.6|10057.4|10037.4|10033.1|10013.1|88
1591189500000|2020-06-03 13:05:00|10031.5|10011.5|10041.5|10021.5|10044|10024|10012.1|9992.1|92
1591189800000|2020-06-03 13:10:00|10040.6|10020.6|10034.7|10014.7|10040.6|10020.6|10034.7|10014.7|92
1591190100000|2020-06-03 13:15:00|10031.5|10011.5|10090.6|10070.6|10090.6|10070.6|10031.5|10011.5|175
1591190400000|2020-06-03 13:20:00|10099|10079|10166.5|10146.5|10185.1|10161.5|10099|10079|882
1591190700000|2020-06-03 13:25:00|10165.6|10145.6|10149.7|10129.7|10165.6|10145.6|10145.6|10125.6|213
1591191000000|2020-06-03 13:30:00|10148.1|10128.1|10158.1|10138.1|10161.5|10141.5|10134|10114|188
1591191300000|2020-06-03 13:35:00|10156.5|10136.5|10128.1|10108.1|10161.5|10141.5|10124|10104|142
1591191600000|2020-06-03 13:40:00|10127.2|10107.2|10098.1|10078.1|10136.5|10116.5|10098.1|10078.1|197
1591191900000|2020-06-03 13:45:00|10097.2|10077.2|10107.5|10087.5|10126.5|10106.5|10090.6|10070.6|158
1591192200000|2020-06-03 13:50:00|10108.4|10088.4|10068.4|10048.4|10113.4|10093.4|10068.4|10048.4|123
1591192500000|2020-06-03 13:55:00|10066.8|10046.8|10047.5|10027.5|10070|10050|10033.4|10013.4|163
1591192800000|2020-06-03 14:00:00|10048.4|10028.4|10045|10025|10061.6|10041.6|10026.6|10006.6|199
1591193100000|2020-06-03 14:05:00|10046.6|10026.6|10033.4|10013.4|10068.4|10048.4|10032.5|10012.5|93
1591193400000|2020-06-03 14:10:00|10031.6|10011.6|10032.5|10012.5|10043.4|10023.4|10026.8|10006.8|91
1591193700000|2020-06-03 14:15:00|10033.4|10013.4|10030|10010|10036.6|10016.6|10027.5|10007.5|98
1591194000000|2020-06-03 14:20:00|10027.5|10007.5|9982.5|9962.5|10029.1|10009.1|9977.5|9957.5|219
1591194300000|2020-06-03 14:25:00|9981.6|9961.6|10032.5|10012.5|10045.9|10025.9|9979.1|9959.1|212
1591194600000|2020-06-03 14:30:00|10031.6|10011.6|9970|9950|10031.6|10011.6|9960.7|9940.7|1062
1591194900000|2020-06-03 14:35:00|9972.5|9952.5|9976|9956|9978.5|9958.5|9968.5|9948.5|108
1591195200000|2020-06-03 14:40:00|9975|9955|9998.5|9978.5|9998.5|9978.5|9967.5|9947.5|167
1591195500000|2020-06-03 14:45:00|9996|9976|9965.1|9945.1|10008.5|9988.5|9941.7|9921.7|202
1591195800000|2020-06-03 14:50:00|9967.6|9947.6|9926.7|9906.7|9967.6|9947.6|9921.7|9901.7|413
1591196100000|2020-06-03 14:55:00|9925.8|9905.8|9936.7|9916.7|9938.3|9918.3|9920.8|9900.8|132
1591196400000|2020-06-03 15:00:00|9938.3|9918.3|9955.8|9935.8|9962.4|9942.4|9938.3|9918.3|83
1591196700000|2020-06-03 15:05:00|9958.3|9938.3|9966.7|9946.7|9995.8|9975.8|9958.3|9938.3|186
1591197000000|2020-06-03 15:10:00|9969.2|9949.2|9984.9|9964.9|9999|9972.6|9959.9|9939.9|134
1591197300000|2020-06-03 15:15:00|9985.8|9965.8|9991.7|9971.7|9992.6|9972.6|9970.8|9950.8|125
1591197600000|2020-06-03 15:20:00|9990.1|9970.1|9965.8|9945.8|9990.8|9970.8|9954.9|9934.9|106
1591197900000|2020-06-03 15:25:00|9964.9|9944.9|9936.7|9916.7|9965.8|9945.8|9936.7|9916.7|110
1591198200000|2020-06-03 15:30:00|9939.2|9919.2|9958.6|9938.6|9958.6|9938.6|9939.2|9919.2|277
1591198500000|2020-06-03 15:35:00|9960.1|9940.1|9955.2|9935.2|9976.1|9956.1|9955.2|9935.2|120
1591198800000|2020-06-03 15:40:00|9949.2|9929.2|9969.5|9949.5|9969.5|9949.5|9948.3|9928.3|128
1591199100000|2020-06-03 15:45:00|9967.7|9947.7|9974.5|9954.5|9974.5|9954.5|9956.1|9936.1|567
1591199400000|2020-06-03 15:50:00|9975.4|9955.4|9974.5|9954.5|9982.9|9962.9|9974.5|9954.5|75
1591199700000|2020-06-03 15:55:00|9973.6|9953.6|9955.4|9935.4|9974.5|9954.5|9946.1|9926.1|95
1591200000000|2020-06-03 16:00:00|9952.9|9932.9|9952.9|9932.9|9957|9937|9949.5|9929.5|53
1591200300000|2020-06-03 16:05:00|9951.3|9931.3|9983.2|9963.2|9984.1|9964.1|9947.9|9927.9|979
1591200600000|2020-06-03 16:10:00|9982.3|9962.3|9983.2|9963.2|9995.7|9975.7|9980.7|9960.7|275
1591200900000|2020-06-03 16:15:00|9984.8|9964.8|9987.3|9967.3|9987.3|9967.3|9968.9|9948.9|129
1591201200000|2020-06-03 16:20:00|9986.4|9966.4|10007.3|9987.3|10026.4|10006.4|9980.5|9960.5|1330
1591201500000|2020-06-03 16:25:00|10008.2|9988.2|10005.5|9985.5|10022.1|10002.1|10004.6|9984.6|431
1591201800000|2020-06-03 16:30:00|10004.6|9984.6|9993|9973|10008.6|9988.6|9993|9973|78
1591202100000|2020-06-03 16:35:00|9994.6|9974.6|9990.5|9970.5|9995.5|9975.5|9990.5|9970.5|40
1591202400000|2020-06-03 16:40:00|9993|9973|9989.6|9969.6|9993|9973|9989.6|9969.6|29
1591202700000|2020-06-03 16:45:00|9993|9973|9988|9968|9993|9973|9983|9963|40
1591203000000|2020-06-03 16:50:00|9988.9|9968.9|9979.6|9959.6|9993|9973|9979.6|9959.6|63
1591203300000|2020-06-03 16:55:00|9983|9963|9979.6|9959.6|9983|9963|9974.6|9954.6|74
1591203600000|2020-06-03 17:00:00|9978|9958|9974.6|9954.6|9979.6|9959.6|9973.7|9953.7|39
1591203900000|2020-06-03 17:05:00|9971.2|9951.2|9968|9948|9971.2|9951.2|9958.9|9938.9|65
1591204200000|2020-06-03 17:10:00|9973|9953|9965.5|9945.5|9976.2|9956.2|9965.5|9945.5|45
1591204500000|2020-06-03 17:15:00|9968|9948|9969.6|9949.6|9973|9953|9964.6|9944.6|35
1591204800000|2020-06-03 17:20:00|9970.5|9950.5|9965.6|9945.6|9970.5|9950.5|9959.6|9939.6|59
1591205100000|2020-06-03 17:25:00|9967.1|9947.1|9961.2|9941.2|9972.2|9952.2|9961.2|9941.2|276
1591258500000|2020-06-04 08:15:00|9987|9967|9923.6|9903.6|9987|9967|9920.2|9900.2|575
1591258800000|2020-06-04 08:20:00|9927|9907|9931.9|9911.9|9934.4|9914.4|9927|9907|218
1591259100000|2020-06-04 08:25:00|9930.3|9910.3|9936.9|9916.9|9936.9|9916.9|9930.3|9910.3|21
1591259400000|2020-06-04 08:30:00|9934.4|9914.4|9939.4|9919.4|9939.4|9919.4|9932.8|9912.8|28
1591259700000|2020-06-04 08:35:00|9940.3|9920.3|9943.5|9923.5|9943.5|9923.5|9940.3|9920.3|1
1591260000000|2020-06-04 08:40:00|9948.5|9928.5|9954.4|9934.4|9956.9|9936.9|9948.5|9928.5|14
1591260300000|2020-06-04 08:45:00|9956.9|9936.9|9958.5|9938.5|9959.4|9939.4|9954.4|9934.4|48
1591260600000|2020-06-04 08:50:00|9956|9936|9959.4|9939.4|9959.4|9939.4|9954.4|9934.4|15
1591260900000|2020-06-04 08:55:00|9958.5|9938.5|9958.5|9938.5|9958.5|9938.5|9956.9|9936.9|15
1591261200000|2020-06-04 09:00:00|9954.4|9934.4|9945.2|9925.2|9954.4|9934.4|9944.3|9924.3|34
1591261500000|2020-06-04 09:05:00|9944.3|9924.3|9941.1|9921.1|9944.3|9924.3|9930.3|9910.3|30
1591261800000|2020-06-04 09:10:00|9942.7|9922.7|9948.6|9928.6|9966.1|9946.1|9942.7|9922.7|57
1591262100000|2020-06-04 09:15:00|9947|9927|9938.6|9918.6|9947|9927|9934.5|9914.5|19
1591262400000|2020-06-04 09:20:00|9939.5|9919.5|9937|9917|9942|9922|9937|9917|10
1591262700000|2020-06-04 09:25:00|9940.4|9920.4|9938.6|9918.6|9943.6|9923.6|9938.6|9918.6|18
1591263000000|2020-06-04 09:30:00|9936.1|9916.1|9933.6|9913.6|9936.1|9916.1|9931.1|9911.1|22
1591263300000|2020-06-04 09:35:00|9932.7|9912.7|9931.1|9911.1|9933.6|9913.6|9928.6|9908.6|19
1591263600000|2020-06-04 09:40:00|9928.6|9908.6|9923.6|9903.6|9928.6|9908.6|9920.2|9900.2|41
1591263900000|2020-06-04 09:45:00|9922|9902|9922|9902|9922|9902|9922|9902|17
1591264200000|2020-06-04 09:50:00|9921.1|9901.1|9888.6|9868.6|9921.1|9901.1|9886.1|9866.1|119
1591264500000|2020-06-04 09:55:00|9889.5|9869.5|9894.5|9874.5|9898.6|9878.6|9889.5|9869.5|39
1591264800000|2020-06-04 10:00:00|9898.7|9878.7|9893.7|9873.7|9898.7|9878.7|9892.8|9872.8|20
1591265100000|2020-06-04 10:05:00|9896.2|9876.2|9889.5|9869.5|9901.2|9881.2|9885.4|9865.4|15
1591265400000|2020-06-04 10:10:00|9888.7|9868.7|9901.2|9881.2|9904.6|9884.6|9887|9867|18
1591265700000|2020-06-04 10:15:00|9897.1|9877.1|9899.6|9879.6|9899.6|9879.6|9897.1|9877.1|10
1591266000000|2020-06-04 10:20:00|9900.4|9880.4|9903.7|9883.7|9903.7|9883.7|9899.6|9879.6|8
1591266300000|2020-06-04 10:25:00|9905.3|9885.3|9896.2|9876.2|9905.3|9885.3|9896.2|9876.2|10
1591266600000|2020-06-04 10:30:00|9897.1|9877.1|9897.8|9877.8|9901.2|9881.2|9897.1|9877.1|10
1591266900000|2020-06-04 10:35:00|9895.3|9875.3|9894.6|9874.6|9895.3|9875.3|9893.7|9873.7|2
1591267200000|2020-06-04 10:40:00|9893.7|9873.7|9891.2|9871.2|9894.6|9874.6|9891.2|9871.2|4
1591267500000|2020-06-04 10:45:00|9897.1|9877.1|9896.2|9876.2|9911.2|9891.2|9895.4|9875.4|20
1591267800000|2020-06-04 10:50:00|9895.4|9875.4|9898.7|9878.7|9898.7|9878.7|9893.7|9873.7|31
1591268100000|2020-06-04 10:55:00|9898.8|9878.8|9900.4|9880.4|9900.4|9880.4|9898.8|9878.8|6
1591268400000|2020-06-04 11:00:00|9902|9882|9910.5|9890.5|9913|9893|9902|9882|10
1591268700000|2020-06-04 11:05:00|9911.3|9891.3|9908.8|9888.8|9912.1|9892.1|9905.4|9885.4|16
1591269000000|2020-06-04 11:10:00|9909.7|9889.7|9898.8|9878.8|9909.7|9889.7|9896.3|9876.3|17
1591269300000|2020-06-04 11:15:00|9894.7|9874.7|9905.4|9885.4|9907.2|9887.2|9887.2|9867.2|34
1591269600000|2020-06-04 11:20:00|9903.8|9883.8|9906.3|9886.3|9908.8|9888.8|9901.3|9881.3|13
1591269900000|2020-06-04 11:25:00|9907.9|9887.9|9923.8|9903.8|9923.8|9903.8|9907.9|9887.9|24
1591270200000|2020-06-04 11:30:00|9922.2|9902.2|9918.8|9898.8|9922.2|9902.2|9918.8|9898.8|11
1591270500000|2020-06-04 11:35:00|9919.7|9899.7|9923.8|9903.8|9923.8|9903.8|9919.7|9899.7|6
1591270800000|2020-06-04 11:40:00|9924.7|9904.7|9938.1|9918.1|9943.1|9923.1|9924.7|9904.7|35
1591271100000|2020-06-04 11:45:00|9937.2|9917.2|9930.6|9910.6|9938.8|9918.8|9923.1|9903.1|23
1591271400000|2020-06-04 11:50:00|9931.5|9911.5|9931.4|9911.4|9940.6|9920.6|9927.2|9907.2|27
1591271700000|2020-06-04 11:55:00|9952.5|9932.5|9967.2|9947.2|9973|9953|9952.2|9932.2|115
1591272000000|2020-06-04 12:00:00|9966.4|9946.4|9918.9|9898.9|9966.4|9946.4|9895.6|9875.6|140
1591272300000|2020-06-04 12:05:00|9917.2|9897.2|9930.6|9910.6|9935.6|9915.6|9913.9|9893.9|44
1591272600000|2020-06-04 12:10:00|9932.3|9912.3|9881.4|9861.4|9932.3|9912.3|9876.4|9856.4|111
1591272900000|2020-06-04 12:15:00|9876.4|9856.4|9915.6|9895.6|9920.6|9900.6|9868.9|9848.9|154
1591273200000|2020-06-04 12:20:00|9914.8|9894.8|9880.5|9860.5|9915.6|9895.6|9874.8|9854.8|89
1591273500000|2020-06-04 12:25:00|9878.9|9858.9|9879.8|9859.8|9880.7|9860.7|9861.4|9841.4|394
1591273800000|2020-06-04 12:30:00|9878.9|9858.9|9799.8|9779.8|9883.2|9863.2|9783.9|9763.9|461
1591274100000|2020-06-04 12:35:00|9801.4|9781.4|9832.3|9812.3|9835.7|9815.7|9789.8|9769.8|192
1591274400000|2020-06-04 12:40:00|9829.8|9809.8|9803.9|9783.9|9829.8|9809.8|9803.9|9783.9|72
1591274700000|2020-06-04 12:45:00|9804.8|9784.8|9830.7|9810.7|9832.3|9812.3|9802.3|9782.3|69
1591275000000|2020-06-04 12:50:00|9829.8|9809.8|9829.8|9809.8|9830.7|9810.7|9820.7|9800.7|67
1591275300000|2020-06-04 12:55:00|9831.5|9811.5|9799.8|9779.8|9831.5|9811.5|9799.8|9779.8|97
1591275600000|2020-06-04 13:00:00|9796.5|9776.5|9838.2|9818.2|9838.2|9818.2|9794.8|9774.8|122
1591275900000|2020-06-04 13:05:00|9840.7|9820.7|9823.2|9803.2|9840.7|9820.7|9819.9|9799.9|110
1591276200000|2020-06-04 13:10:00|9822.4|9802.4|9836.6|9816.6|9837.5|9817.5|9814.9|9794.9|211
1591276500000|2020-06-04 13:15:00|9835.7|9815.7|9829.9|9809.9|9841.6|9821.6|9827.4|9807.4|224
1591276800000|2020-06-04 13:20:00|9830.7|9810.7|9816.5|9796.5|9830.7|9810.7|9809|9789|80
1591277100000|2020-06-04 13:25:00|9815.6|9795.6|9757.4|9737.4|9815.6|9795.6|9746.4|9726.4|352
1591277400000|2020-06-04 13:30:00|9760.8|9740.8|9792.3|9772.3|9815.8|9795.8|9760.8|9740.8|205
1591277700000|2020-06-04 13:35:00|9789|9769|9792.4|9772.4|9809.9|9789.9|9777.4|9757.4|98
1591278000000|2020-06-04 13:40:00|9790.8|9770.8|9778.3|9758.3|9813.3|9793.3|9774.9|9754.9|132
1591278300000|2020-06-04 13:45:00|9777.4|9757.4|9774|9754|9777.4|9757.4|9746.5|9726.5|189
1591278600000|2020-06-04 13:50:00|9774.1|9754.1|9799.9|9779.9|9811.6|9791.6|9774.1|9754.1|126
1591278900000|2020-06-04 13:55:00|9794.1|9774.1|9754.1|9734.1|9794.1|9774.1|9740.8|9720.8|184
1591279200000|2020-06-04 14:00:00|9756.6|9736.6|9759.1|9739.1|9784.9|9764.9|9743.2|9723.2|169
1591279500000|2020-06-04 14:05:00|9760|9740|9794.1|9774.1|9794.1|9774.1|9744.1|9724.1|161
1591279800000|2020-06-04 14:10:00|9795.7|9775.7|9797.5|9777.5|9797.5|9777.5|9784.1|9764.1|121
1591280100000|2020-06-04 14:15:00|9802.5|9782.5|9823.3|9803.3|9840.8|9820.8|9802.5|9782.5|169
1591280400000|2020-06-04 14:20:00|9824.2|9804.2|9825.9|9805.9|9833.4|9813.4|9824.1|9804.1|76
1591280700000|2020-06-04 14:25:00|9825|9805|9835|9815|9835|9815|9790.9|9770.9|176
1591281000000|2020-06-04 14:30:00|9840.9|9820.9|9890|9870|9890.9|9870.9|9834.1|9814.1|240
1591281300000|2020-06-04 14:35:00|9890.9|9870.9|9885.9|9865.9|9899.2|9879.2|9871.8|9851.8|164
1591281600000|2020-06-04 14:40:00|9889.3|9869.3|9877.5|9857.5|9905.9|9885.9|9877.5|9857.5|136
1591281900000|2020-06-04 14:45:00|9876.6|9856.6|9934.3|9914.3|9937.5|9917.5|9870.9|9850.9|315
1591282200000|2020-06-04 14:50:00|9935.9|9915.9|9946.8|9926.8|9949.3|9929.3|9929.3|9909.3|152
1591282500000|2020-06-04 14:55:00|9947.7|9927.7|9952.7|9932.7|9965.9|9945.9|9941|9921|145
1591282800000|2020-06-04 15:00:00|9953.5|9933.5|9982.7|9962.7|9982.7|9962.7|9953.5|9933.5|124
1591283100000|2020-06-04 15:05:00|9981.8|9961.8|9966|9946|9990.2|9970.2|9960.2|9940.2|124
1591283400000|2020-06-04 15:10:00|9966.9|9946.9|9936.8|9916.8|9971.8|9951.8|9927.7|9907.7|416
1591283700000|2020-06-04 15:15:00|9939.3|9919.3|9941.8|9921.8|9962.7|9942.7|9935.9|9915.9|102
1591284000000|2020-06-04 15:20:00|9940.2|9920.2|9945.2|9925.2|9951.8|9931.8|9926.8|9906.8|107
1591284300000|2020-06-04 15:25:00|9946.8|9926.8|9956.8|9936.8|9961.8|9941.8|9946.8|9926.8|64
1591284600000|2020-06-04 15:30:00|9957.7|9937.7|9960.2|9940.2|9975.2|9955.2|9956.8|9936.8|110
1591284900000|2020-06-04 15:35:00|9961.8|9941.8|9954.4|9934.4|9970.2|9950.2|9949.4|9929.4|94
1591285200000|2020-06-04 15:40:00|9951.9|9931.9|9960.2|9940.2|9961|9941|9940.1|9920.1|67
1591285500000|2020-06-04 15:45:00|9964.4|9944.4|9951|9931|9986|9966|9948.5|9928.5|107
1591285800000|2020-06-04 15:50:00|9948.5|9928.5|9927.8|9907.8|9948.5|9928.5|9919.4|9899.4|363
1591286100000|2020-06-04 15:55:00|9927|9907|9924.4|9904.4|9934.4|9914.4|9919.4|9899.4|28
1591286400000|2020-06-04 16:00:00|9922.8|9902.8|9917.8|9897.8|9926|9906|9916.9|9896.9|22
1591286700000|2020-06-04 16:05:00|9923.6|9903.6|9926.9|9906.9|9935.3|9915.3|9923.6|9903.6|58
1591287000000|2020-06-04 16:10:00|9927.8|9907.8|9919.4|9899.4|9930.3|9910.3|9919.4|9899.4|48
1591287300000|2020-06-04 16:15:00|9916.9|9896.9|9896.1|9876.1|9916.9|9896.9|9891|9871|82
1591287600000|2020-06-04 16:20:00|9891.9|9871.9|9911.1|9891.1|9940.3|9920.3|9891.9|9871.9|745
1591287900000|2020-06-04 16:25:00|9910.2|9890.2|9884.3|9864.3|9910.2|9890.2|9882.7|9862.7|233
1591288200000|2020-06-04 16:30:00|9883.5|9863.5|9862.7|9842.7|9883.5|9863.5|9850.2|9830.2|104
1591288500000|2020-06-04 16:35:00|9864.3|9844.3|9853.5|9833.5|9870.2|9850.2|9853.5|9833.5|96
1591288800000|2020-06-04 16:40:00|9851.8|9831.8|9848.6|9828.6|9854.4|9834.4|9845.2|9825.2|212
1591289100000|2020-06-04 16:45:00|9847.7|9827.7|9860.2|9840.2|9864.4|9844.4|9847.7|9827.7|91
1591289400000|2020-06-04 16:50:00|9861.9|9841.9|9872.7|9852.7|9875.2|9855.2|9860.2|9840.2|37
1591289700000|2020-06-04 16:55:00|9871.9|9851.9|9880.2|9860.2|9881.1|9861.1|9871.9|9851.9|62
1591290000000|2020-06-04 17:00:00|9878.6|9858.6|9872.8|9852.8|9881.1|9861.1|9870.3|9850.3|39
1591290300000|2020-06-04 17:05:00|9874.5|9854.5|9883.6|9863.6|9883.6|9863.6|9873.6|9853.6|35
1591290600000|2020-06-04 17:10:00|9882.8|9862.8|9896.9|9876.9|9901.9|9881.9|9882.8|9862.8|63
1591290900000|2020-06-04 17:15:00|9897.8|9877.8|9901.2|9881.2|9901.2|9881.2|9881.9|9861.9|169
1591291200000|2020-06-04 17:20:00|9902.8|9882.8|9941.2|9921.2|9941.2|9921.2|9902.8|9882.8|306
1591291500000|2020-06-04 17:25:00|9942.8|9922.8|9937|9917|9951.2|9931.2|9932|9912|156
1591291800000|2020-06-04 17:30:00|||||||||2
1591344900000|2020-06-05 08:15:00|9981.8|9961.8|9969.3|9949.3|9981.8|9961.8|9946.8|9926.8|218
1591345200000|2020-06-05 08:20:00|9966.8|9946.8|9971.8|9951.8|9974.3|9954.3|9966.8|9946.8|20
1591345500000|2020-06-05 08:25:00|9970.1|9950.1|9981|9961|9982.6|9962.6|9970.1|9950.1|28
1591345800000|2020-06-05 08:30:00|9982.7|9962.7|9977.7|9957.7|9982.7|9962.7|9976|9956|13
1591346100000|2020-06-05 08:35:00|9974.3|9954.3|9977.7|9957.7|9978.5|9958.5|9972.7|9952.7|16
1591346400000|2020-06-05 08:40:00|9975.2|9955.2|9966|9946|9975.2|9955.2|9965.2|9945.2|29
1591346700000|2020-06-05 08:45:00|9965.2|9945.2|9961|9941|9965.2|9945.2|9961|9941|8
1591347000000|2020-06-05 08:50:00|9962.7|9942.7|9949.4|9929.4|9962.7|9942.7|9949.4|9929.4|8
1591347300000|2020-06-05 08:55:00|9946|9926|9936.9|9916.9|9946|9926|9929.4|9909.4|45
1591347600000|2020-06-05 09:00:00|9943.5|9923.5|9933.5|9913.5|9943.5|9923.5|9931|9911|31
1591347900000|2020-06-05 09:05:00|9934.4|9914.4|9931.9|9911.9|9936.9|9916.9|9931.9|9911.9|31
1591348200000|2020-06-05 09:10:00|9927.7|9907.7|9909.4|9889.4|9927.7|9907.7|9900.2|9880.2|85
1591348500000|2020-06-05 09:15:00|9908.5|9888.5|9909.4|9889.4|9909.4|9889.4|9904.4|9884.4|14
1591348800000|2020-06-05 09:20:00|9910.2|9890.2|9904.4|9884.4|9910.2|9890.2|9904.4|9884.4|16
1591349100000|2020-06-05 09:25:00|9903.6|9883.6|9893.6|9873.6|9904.4|9884.4|9885.3|9865.3|33
1591349400000|2020-06-05 09:30:00|9891.9|9871.9|9887.8|9867.8|9894.4|9874.4|9887.8|9867.8|8
1591349700000|2020-06-05 09:35:00|9889.4|9869.4|9889.4|9869.4|9890.3|9870.3|9889.4|9869.4|9
1591350000000|2020-06-05 09:40:00|9891.1|9871.1|9901.9|9881.9|9911.9|9891.9|9891.1|9871.1|54
1591350300000|2020-06-05 09:45:00|9903.6|9883.6|9936.9|9916.9|9936.9|9916.9|9903.6|9883.6|33
1591350600000|2020-06-05 09:50:00|9937|9917|9958.6|9938.6|9961.1|9941.1|9937|9917|48
1591350900000|2020-06-05 09:55:00|9960.3|9940.3|9941.2|9921.2|9960.3|9940.3|9935.3|9915.3|21
1591351200000|2020-06-05 10:00:00|9937.8|9917.8|9939.5|9919.5|9940.3|9920.3|9936.2|9916.2|5
1591351500000|2020-06-05 10:05:00|9941.2|9921.2|9937.8|9917.8|9944.5|9924.5|9937.8|9917.8|9
1591351800000|2020-06-05 10:10:00|9936.2|9916.2|9937.8|9917.8|9937.8|9917.8|9932.8|9912.8|6
1591352100000|2020-06-05 10:15:00|9935.3|9915.3|9934.5|9914.5|9936.2|9916.2|9934.5|9914.5|4
1591352400000|2020-06-05 10:20:00|9937|9917|9926.2|9906.2|9945.4|9925.4|9925.3|9905.3|28
1591352700000|2020-06-05 10:25:00|9924.5|9904.5|9914.5|9894.5|9925.4|9905.4|9910.4|9890.4|29
1591353000000|2020-06-05 10:30:00|9915.4|9895.4|9939.5|9919.5|9940.4|9920.4|9914.5|9894.5|40
1591353300000|2020-06-05 10:35:00|9937.9|9917.9|9934.5|9914.5|9939.5|9919.5|9934.5|9914.5|8
1591353600000|2020-06-05 10:40:00|9932.9|9912.9|9936.2|9916.2|9936.2|9916.2|9924.5|9904.5|16
1591353900000|2020-06-05 10:45:00|9937.9|9917.9|9940.4|9920.4|9942.9|9922.9|9936.2|9916.2|123
1591354200000|2020-06-05 10:50:00|9941.2|9921.2|9950.4|9930.4|9950.4|9930.4|9941.2|9921.2|14
1591354500000|2020-06-05 10:55:00|9951.2|9931.2|9962.9|9942.9|9967.1|9947.1|9948.7|9928.7|475
1591354800000|2020-06-05 11:00:00|9961.3|9941.3|9946.3|9926.3|9961.3|9941.3|9946.3|9926.3|33
1591355100000|2020-06-05 11:05:00|9945.4|9925.4|9937.1|9917.1|9946.3|9926.3|9937.1|9917.1|6
1591355400000|2020-06-05 11:10:00|9932.1|9912.1|9928|9908|9933.8|9913.8|9926.3|9906.3|18
1591355700000|2020-06-05 11:15:00|9925.5|9905.5|9931.3|9911.3|9935.4|9915.4|9923|9903|10
1591356000000|2020-06-05 11:20:00|9933|9913|9933|9913|9937.1|9917.1|9933|9913|14
1591356300000|2020-06-05 11:25:00|9932.1|9912.1|9928.8|9908.8|9933|9913|9928.8|9908.8|14
1591356600000|2020-06-05 11:30:00|9924.6|9904.6|9932.2|9912.2|9932.2|9912.2|9923|9903|38
1591356900000|2020-06-05 11:35:00|9933.8|9913.8|9930.5|9910.5|9934.7|9914.7|9930.5|9910.5|23
1591357200000|2020-06-05 11:40:00|9928|9908|9920.5|9900.5|9928|9908|9920.5|9900.5|87
1591357500000|2020-06-05 11:45:00|9921.3|9901.3|9927.2|9907.2|9928.8|9908.8|9919.7|9899.7|22
1591357800000|2020-06-05 11:50:00|9926.3|9906.3|9928.9|9908.9|9928.9|9908.9|9926.3|9906.3|7
1591358100000|2020-06-05 11:55:00|9927.2|9907.2|9905.5|9885.5|9927.2|9907.2|9904.7|9884.7|311
1591358400000|2020-06-05 12:00:00|9907.2|9887.2|9873|9853|9913.8|9893.8|9873|9853|163
1591358700000|2020-06-05 12:05:00|9873.9|9853.9|9880.5|9860.5|9880.5|9860.5|9873|9853|72
1591359000000|2020-06-05 12:10:00|9879.7|9859.7|9881.4|9861.4|9892.2|9872.2|9879.7|9859.7|408
1591359300000|2020-06-05 12:15:00|9884.7|9864.7|9853.9|9833.9|9886.4|9866.4|9851.4|9831.4|122
1591359600000|2020-06-05 12:20:00|9852.2|9832.2|9846.4|9826.4|9865.6|9845.6|9846.4|9826.4|100
1591359900000|2020-06-05 12:25:00|9847.2|9827.2|9854.7|9834.7|9862.2|9842.2|9846.4|9826.4|72
1591360200000|2020-06-05 12:30:00|9853.9|9833.9|9868.1|9848.1|9887.3|9867.3|9844.7|9824.7|187
1591360500000|2020-06-05 12:35:00|9869.8|9849.8|9881.4|9861.4|9894.8|9874.8|9869.8|9849.8|97
1591360800000|2020-06-05 12:40:00|9882.3|9862.3|9839.8|9819.8|9883.1|9863.1|9823.9|9803.9|213
1591361100000|2020-06-05 12:45:00|9837.3|9817.3|9858.9|9838.9|9859.8|9839.8|9832.3|9812.3|103
1591361400000|2020-06-05 12:50:00|9856.4|9836.4|9874.8|9854.8|9874.8|9854.8|9828.9|9808.9|280
1591361700000|2020-06-05 12:55:00|9875.6|9855.6|9933.1|9913.1|9937.3|9917.3|9875.6|9855.6|581
1591362000000|2020-06-05 13:00:00|9932.3|9912.3|9898.1|9878.1|9939.8|9919.8|9877.3|9857.3|217
1591362300000|2020-06-05 13:05:00|9899.8|9879.8|9890.6|9870.6|9938.1|9918.1|9890.6|9870.6|188
1591362600000|2020-06-05 13:10:00|9889.8|9869.8|9916.5|9896.5|9916.5|9896.5|9878.1|9858.1|79
1591362900000|2020-06-05 13:15:00|9915.7|9895.7|9889.8|9869.8|9929|9909|9888.2|9868.2|249
1591363200000|2020-06-05 13:20:00|9891.5|9871.5|9860.7|9840.7|9891.5|9871.5|9857.3|9837.3|92
1591363500000|2020-06-05 13:25:00|9861.5|9841.5|9895.7|9875.7|9904.8|9884.8|9856.5|9836.5|87
1591363800000|2020-06-05 13:30:00|9894.8|9874.8|9916.5|9896.5|9916.5|9896.5|9881.5|9861.5|135
1591364100000|2020-06-05 13:35:00|9917.4|9897.4|9935.7|9915.7|9936.5|9916.5|9915.7|9895.7|154
1591364400000|2020-06-05 13:40:00|9936.5|9916.5|9934|9914|9936.5|9916.5|9909.9|9889.9|102
1591364700000|2020-06-05 13:45:00|9936.5|9916.5|9916.6|9896.6|9936.5|9916.5|9904.9|9884.9|99
1591365000000|2020-06-05 13:50:00|9914.9|9894.9|9954.1|9934.1|9954.1|9934.1|9904.9|9884.9|153
1591365300000|2020-06-05 13:55:00|9952.4|9932.4|9947.4|9927.4|9952.4|9932.4|9935.7|9915.7|144
1591365600000|2020-06-05 14:00:00|9944.9|9924.9|9960.7|9940.7|9962.4|9942.4|9941.6|9921.6|70
1591365900000|2020-06-05 14:05:00|9959.1|9939.1|10025.7|10005.7|10028.2|10008.2|9956.6|9936.6|500
1591366200000|2020-06-05 14:10:00|10025.8|10005.8|10049.9|10029.9|10057.4|10037.4|10025.8|10005.8|352
1591366500000|2020-06-05 14:15:00|10048.3|10028.3|10069.9|10049.9|10089.1|10069.1|10047.4|10027.4|228
1591366800000|2020-06-05 14:20:00|10069.1|10049.1|10071.6|10051.6|10076.6|10056.6|10049.9|10029.9|175
1591367100000|2020-06-05 14:25:00|10073.3|10053.3|10080.8|10060.8|10091.6|10071.6|10071.6|10051.6|369
1591367400000|2020-06-05 14:30:00|10080|10060|10058.3|10038.3|10080|10060|10058.3|10038.3|256
1591367700000|2020-06-05 14:35:00|10056.6|10036.6|10065|10045|10066.6|10046.6|10056.6|10036.6|93
1591368000000|2020-06-05 14:40:00|10066.6|10046.6|10061.6|10041.6|10074.1|10054.1|10061.6|10041.6|108
1591368300000|2020-06-05 14:45:00|10063.3|10043.3|10045.8|10025.8|10063.3|10043.3|10035.8|10015.8|131
1591368600000|2020-06-05 14:50:00|10045|10025|10045|10025|10050.8|10030.8|10035.8|10015.8|69
1591368900000|2020-06-05 14:55:00|10048.3|10028.3|10010|9990|10050|10030|10010|9990|108
1591369200000|2020-06-05 15:00:00|10008.3|9988.3|10002.5|9982.5|10017.5|9997.5|10000.8|9980.8|80
1591369500000|2020-06-05 15:05:00|10001.7|9981.7|9988.4|9968.4|10001.7|9981.7|9980|9960|99
1591369800000|2020-06-05 15:10:00|9990|9970|9997.5|9977.5|10000|9980|9990|9970|60
1591370100000|2020-06-05 15:15:00|9995.9|9975.9|9997.5|9977.5|10005.9|9985.9|9994.2|9974.2|51
1591370400000|2020-06-05 15:20:00|9995|9975|10001.7|9981.7|10003.4|9983.4|9990|9970|64
1591370700000|2020-06-05 15:25:00|10000.9|9980.9|10037.6|10017.6|10040.9|10020.9|9997.6|9977.6|655
1591371000000|2020-06-05 15:30:00|10036.7|10016.7|10019.2|9999.2|10041.7|10021.7|10015.9|9995.9|122
1591371300000|2020-06-05 15:35:00|10018.4|9998.4|10005.1|9985.1|10032.6|10012.6|10005.1|9985.1|669
1591371600000|2020-06-05 15:40:00|10001.7|9981.7|9991.8|9971.8|10001.7|9981.7|9986.8|9966.8|97
1591371900000|2020-06-05 15:45:00|9989.3|9969.3|9971.8|9951.8|9989.3|9969.3|9970.1|9950.1|80
1591372200000|2020-06-05 15:50:00|9972.6|9952.6|9966.8|9946.8|9978.4|9958.4|9966.8|9946.8|57
1591372500000|2020-06-05 15:55:00|9965.1|9945.1|9969.3|9949.3|9975.1|9955.1|9954.3|9934.3|114
1591372800000|2020-06-05 16:00:00|9970.9|9950.9|10021|10001|10022.6|10002.6|9970.1|9950.1|108
1591373100000|2020-06-05 16:05:00|10020.1|10000.1|10025.1|10005.1|10028.5|10008.5|10012.6|9992.6|69
1591373400000|2020-06-05 16:10:00|10022.6|10002.6|10017.6|9997.6|10022.6|10002.6|10004.3|9984.3|186
1591373700000|2020-06-05 16:15:00|10015.1|9995.1|10011|9991|10017.6|9997.6|10011|9991|86
1591374000000|2020-06-05 16:20:00|10008.5|9988.5|10004.3|9984.3|10038.5|10018.5|9999.3|9979.3|998
1591374300000|2020-06-05 16:25:00|10006|9986|10021.8|10001.8|10021.8|10001.8|10005.2|9985.2|257
1591374600000|2020-06-05 16:30:00|10022.7|10002.7|10025.2|10005.2|10025.2|10005.2|10017.7|9997.7|38
1591374900000|2020-06-05 16:35:00|10027.7|10007.7|10017.7|9997.7|10027.7|10007.7|10016|9996|76
1591375200000|2020-06-05 16:40:00|10016|9996|10007.7|9987.7|10018.5|9998.5|10007.7|9987.7|38
1591375500000|2020-06-05 16:45:00|10008.5|9988.5|10012.7|9992.7|10013.5|9993.5|10007.7|9987.7|55
1591375800000|2020-06-05 16:50:00|10013.5|9993.5|10003.6|9983.6|10015.2|9995.2|10003.6|9983.6|67
1591376100000|2020-06-05 16:55:00|10001.9|9981.9|10013.6|9993.6|10016.1|9996.1|9998.6|9978.6|115
1591376400000|2020-06-05 17:00:00|10010.2|9990.2|9996.9|9976.9|10010.2|9990.2|9996.1|9976.1|799
1591376700000|2020-06-05 17:05:00|9997.7|9977.7|9996.1|9976.1|9997.7|9977.7|9991.9|9971.9|49
1591377000000|2020-06-05 17:10:00|9997.7|9977.7|9995.3|9975.3|10001.1|9981.1|9993.6|9973.6|17
1591377300000|2020-06-05 17:15:00|9993.6|9973.6|10007.8|9987.8|10007.8|9987.8|9991.1|9971.1|145
1591377600000|2020-06-05 17:20:00|10006.1|9986.1|10013.6|9993.6|10013.6|9993.6|9995.3|9975.3|108
1591377900000|2020-06-05 17:25:00|10014.4|9994.4|10016.1|9996.1|10024.4|10004.4|10012.8|9992.8|187
1591604100000|2020-06-08 08:15:00|10054.8|10034.8|10075.9|10055.9|10081.6|10061.6|10051.6|10031.6|899
1591604400000|2020-06-08 08:20:00|10076.6|10056.6|10074.1|10054.1|10076.6|10056.6|10073.4|10053.4|144
1591604700000|2020-06-08 08:25:00|10070.9|10050.9|10075.2|10055.2|10075.2|10055.2|10070.9|10050.9|68
1591605000000|2020-06-08 08:30:00|10076.6|10056.6|10072|10052|10082.7|10062.7|10072|10052|61
1591605300000|2020-06-08 08:35:00|10071.2|10051.2|10066.7|10046.7|10071.2|10051.2|10065.2|10045.2|31
1591605600000|2020-06-08 08:40:00|10070.2|10050.2|10076.7|10056.7|10077.7|10057.7|10068.4|10048.4|14
1591605900000|2020-06-08 08:45:00|10074.2|10054.2|10084.2|10064.2|10084.2|10064.2|10074.2|10054.2|129
1591606200000|2020-06-08 08:50:00|10081.7|10061.7|10078.5|10058.5|10081.7|10061.7|10076.7|10056.7|19
1591606500000|2020-06-08 08:55:00|10081|10061|10045.2|10025.2|10081|10061|10045.2|10025.2|71
1591606800000|2020-06-08 09:00:00|10041|10021|10046.7|10026.7|10046.7|10026.7|10041|10021|47
1591607100000|2020-06-08 09:05:00|10048.5|10028.5|10044.2|10024.2|10048.5|10028.5|10044.2|10024.2|20
1591607400000|2020-06-08 09:10:00|10041|10021|10039.2|10019.2|10041|10021|10036.7|10016.7|9
1591607700000|2020-06-08 09:15:00|10041.7|10021.7|10044.2|10024.2|10044.2|10024.2|10041|10021|11
1591608000000|2020-06-08 09:20:00|10043.5|10023.5|10044.2|10024.2|10046|10026|10041.7|10021.7|12
1591608300000|2020-06-08 09:25:00|10046|10026|10044.2|10024.2|10046|10026|10041|10021|15
1591608600000|2020-06-08 09:30:00|10042.8|10022.8|10044.3|10024.3|10048.5|10028.5|10042.8|10022.8|11
1591608900000|2020-06-08 09:35:00|10047.8|10027.8|10052.5|10032.5|10052.5|10032.5|10043.5|10023.5|717
1591609200000|2020-06-08 09:40:00|10054.3|10034.3|10045.3|10025.3|10054.3|10034.3|10045.3|10025.3|407
1591609500000|2020-06-08 09:45:00|10043.6|10023.6|10040.3|10020.3|10043.6|10023.6|10037.8|10017.8|24
1591609800000|2020-06-08 09:50:00|10038.6|10018.6|10040.3|10020.3|10040.3|10020.3|10038.6|10018.6|5
1591610100000|2020-06-08 09:55:00|10040.4|10020.4|10037.9|10017.9|10041.1|10021.1|10037.9|10017.9|11
1591610400000|2020-06-08 10:00:00|10038.6|10018.6|10041.1|10021.1|10041.1|10021.1|10038.6|10018.6|18
1591610700000|2020-06-08 10:05:00|10040.4|10020.4|10052.9|10032.9|10052.9|10032.9|10040.4|10020.4|30
1591611000000|2020-06-08 10:10:00|10057.9|10037.9|10057.9|10037.9|10062.9|10042.9|10057.9|10037.9|16
1591611300000|2020-06-08 10:15:00|10056.1|10036.1|10053.6|10033.6|10057.9|10037.9|10053.6|10033.6|12
1591611600000|2020-06-08 10:20:00|10057.9|10037.9|10052.9|10032.9|10057.9|10037.9|10052.9|10032.9|5
1591611900000|2020-06-08 10:25:00|10051.1|10031.1|10052.9|10032.9|10054.7|10034.7|10051.1|10031.1|434
1591612200000|2020-06-08 10:30:00|10053.6|10033.6|10037.9|10017.9|10053.6|10033.6|10034.7|10014.7|56
1591612500000|2020-06-08 10:35:00|10037.2|10017.2|10037.2|10017.2|10039.7|10019.7|10037.2|10017.2|14
1591612800000|2020-06-08 10:40:00|10037.9|10017.9|10037.2|10017.2|10037.9|10017.9|10032.9|10012.9|40
1591613100000|2020-06-08 10:45:00|10035.5|10015.5|10037.2|10017.2|10037.2|10017.2|10035.5|10015.5|4
1591613400000|2020-06-08 10:50:00|10035.5|10015.5|10043|10023|10043|10023|10034.7|10014.7|648
1591613700000|2020-06-08 10:55:00|10043.7|10023.7|10047.3|10027.3|10050.5|10030.5|10043.7|10023.7|389
1591614000000|2020-06-08 11:00:00|10048|10028|10052.3|10032.3|10052.3|10032.3|10047.3|10027.3|11
1591614300000|2020-06-08 11:05:00|10053|10033|10054.8|10034.8|10054.8|10034.8|10053|10033|2
1591614600000|2020-06-08 11:10:00|10053|10033|10044.8|10024.8|10053|10033|10039.1|10019.1|82
1591614900000|2020-06-08 11:15:00|10046.6|10026.6|10057.3|10037.3|10059.8|10039.8|10046.6|10026.6|40
1591615200000|2020-06-08 11:20:00|10054.8|10034.8|10039.1|10019.1|10054.8|10034.8|10039.1|10019.1|26
1591615500000|2020-06-08 11:25:00|10037.3|10017.3|10036.6|10016.6|10037.3|10017.3|10034.1|10014.1|67
1591615800000|2020-06-08 11:30:00|10035.9|10015.9|10046.3|10026.3|10046.3|10026.3|10034.1|10014.1|77
1591616100000|2020-06-08 11:35:00|10055.5|10035.5|10064.8|10044.8|10069.8|10049.8|10055.5|10035.5|24
1591616400000|2020-06-08 11:40:00|10067.3|10047.3|10075.6|10055.6|10075.6|10055.6|10063.1|10043.1|20
1591616700000|2020-06-08 11:45:00|10073.1|10053.1|10061.6|10041.6|10075.6|10055.6|10061.6|10041.6|17
1591617000000|2020-06-08 11:50:00|10059.9|10039.9|10063.1|10043.1|10063.1|10043.1|10051.3|10031.3|14
1591617300000|2020-06-08 11:55:00|10060.6|10040.6|10060.6|10040.6|10070.6|10050.6|10060.6|10040.6|13
1591617600000|2020-06-08 12:00:00|10059.9|10039.9|10012.4|9992.4|10060.6|10040.6|10012.4|9992.4|126
1591617900000|2020-06-08 12:05:00|10007.4|9987.4|10010.6|9990.6|10012.4|9992.4|9996.3|9976.3|121
1591618200000|2020-06-08 12:10:00|10008.1|9988.1|10003.1|9983.1|10024.9|10004.9|10003.1|9983.1|84
1591618500000|2020-06-08 12:15:00|10003.8|9983.8|10008.1|9988.1|10008.1|9988.1|9993.1|9973.1|84
1591618800000|2020-06-08 12:20:00|10008.9|9988.9|10004.6|9984.6|10019.9|9999.9|10004.6|9984.6|817
1591619100000|2020-06-08 12:25:00|10001.4|9981.4|9984.9|9964.9|10001.4|9981.4|9976.4|9956.4|143
1591619400000|2020-06-08 12:30:00|9983.9|9963.9|9983.9|9963.9|9993.9|9973.9|9978.9|9958.9|142
1591619700000|2020-06-08 12:35:00|9984.6|9964.6|9973.9|9953.9|9996.4|9976.4|9973.2|9953.2|79
1591620000000|2020-06-08 12:40:00|9974.6|9954.6|9953.2|9933.2|9975.3|9955.3|9953.2|9933.2|117
1591620300000|2020-06-08 12:45:00|9951.4|9931.4|9958.9|9938.9|9968.9|9948.9|9944.6|9924.6|108
1591620600000|2020-06-08 12:50:00|9956.4|9936.4|9951.4|9931.4|9958.9|9938.9|9951.4|9931.4|46
1591620900000|2020-06-08 12:55:00|9948.9|9928.9|9931.4|9911.4|9953.2|9933.2|9908.2|9888.2|153
1591621200000|2020-06-08 13:00:00|9928.9|9908.9|9915.7|9895.7|9945.7|9925.7|9915.7|9895.7|187
1591621500000|2020-06-08 13:05:00|9916.4|9896.4|9909.7|9889.7|9916.4|9896.4|9899.7|9879.7|158
1591621800000|2020-06-08 13:10:00|9908.9|9888.9|9924.3|9904.3|9939|9919|9908.9|9888.9|283
1591622100000|2020-06-08 13:15:00|9925|9905|9899|9879|9925|9905|9894|9874|101
1591622400000|2020-06-08 13:20:00|9898.2|9878.2|9904.7|9884.7|9904.7|9884.7|9894|9874|154
1591622700000|2020-06-08 13:25:00|9904|9884|9925.8|9905.8|9925.8|9905.8|9901.5|9881.5|120
1591623000000|2020-06-08 13:30:00|9926.5|9906.5|9948.3|9928.3|9953.3|9933.3|9923.3|9903.3|119
1591623300000|2020-06-08 13:35:00|9944|9924|9944.7|9924.7|9944.7|9924.7|9924.7|9904.7|189
1591623600000|2020-06-08 13:40:00|9944|9924|9969|9949|9974.7|9954.7|9940.8|9920.8|155
1591623900000|2020-06-08 13:45:00|9969.7|9949.7|9971.2|9951.2|9982.2|9962.2|9951.5|9931.5|1346
1591624200000|2020-06-08 13:50:00|9973.7|9953.7|9979.4|9959.4|9997.6|9977.6|9973|9953|486
1591624500000|2020-06-08 13:55:00|9977.6|9957.6|9999.4|9979.4|10007.6|9987.6|9971.2|9951.2|234
1591624800000|2020-06-08 14:00:00|10001.2|9981.2|10037.6|10017.6|10037.6|10017.6|10001.2|9981.2|185
1591625100000|2020-06-08 14:05:00|10039.4|10019.4|10064.1|10044.1|10069.1|10049.1|10039.4|10019.4|1058
1591625400000|2020-06-08 14:10:00|10065.9|10045.9|10078.4|10058.4|10078.4|10058.4|10065.9|10045.9|293
1591625700000|2020-06-08 14:15:00|10080.9|10060.9|10036.6|10016.6|10085.2|10065.2|10035.9|10015.9|194
1591626000000|2020-06-08 14:20:00|10033|10013|10021.2|10001.2|10036.6|10016.6|10004.1|9984.1|157
1591626300000|2020-06-08 14:25:00|10017.7|9997.7|9970.9|9950.9|10018.4|9998.4|9965.9|9945.9|1432
1591626600000|2020-06-08 14:30:00|9973.4|9953.4|9927|9907|9973.4|9953.4|9922.7|9902.7|1376
1591626900000|2020-06-08 14:35:00|9926.3|9906.3|9939.5|9919.5|9956.3|9936.3|9924.5|9904.5|125
1591627200000|2020-06-08 14:40:00|9937|9917|9943.1|9923.1|9943.1|9923.1|9932.7|9912.7|492
1591627500000|2020-06-08 14:45:00|9944.8|9924.8|9969.1|9949.1|9969.1|9949.1|9940.6|9920.6|110
1591627800000|2020-06-08 14:50:00|9969.9|9949.9|9987.4|9967.4|9998.1|9978.1|9961.3|9941.3|202
1591628100000|2020-06-08 14:55:00|9986.6|9966.6|9995.6|9975.6|9995.6|9975.6|9973.1|9953.1|76
1591628400000|2020-06-08 15:00:00|9997.7|9977.7|10024.9|10004.9|10024.9|10004.9|9997.4|9977.4|231
1591628700000|2020-06-08 15:05:00|10024.2|10004.2|9966.3|9946.3|10024.2|10004.2|9965.6|9945.6|125
1591629000000|2020-06-08 15:10:00|9965.6|9945.6|9979.9|9959.9|9984.9|9964.9|9965.6|9945.6|87
1591629300000|2020-06-08 15:15:00|9980.6|9960.6|9950.3|9930.3|9984.9|9964.9|9950.3|9930.3|109
1591629600000|2020-06-08 15:20:00|9948.5|9928.5|9938.5|9918.5|9949.2|9929.2|9928.5|9908.5|154
1591629900000|2020-06-08 15:25:00|9936.7|9916.7|9928.5|9908.5|9938.5|9918.5|9928.5|9908.5|73
1591630200000|2020-06-08 15:30:00|9926.7|9906.7|9934.2|9914.2|9936|9916|9926|9906|170
1591630500000|2020-06-08 15:35:00|9933.5|9913.5|9919.2|9899.2|9933.5|9913.5|9907.8|9887.8|137
1591630800000|2020-06-08 15:40:00|9921|9901|9931|9911|9942.8|9922.8|9921|9901|122
1591631100000|2020-06-08 15:45:00|9929.2|9909.2|9941.8|9921.8|9948.5|9928.5|9929.2|9909.2|194
1591631400000|2020-06-08 15:50:00|9941|9921|9939.3|9919.3|9944.3|9924.3|9933.5|9913.5|78
1591631700000|2020-06-08 15:55:00|9936.8|9916.8|9971.1|9951.1|9985.7|9965.7|9934.3|9914.3|205
1591632000000|2020-06-08 16:00:00|9972.8|9952.8|9958.6|9938.6|9974.3|9954.3|9956.1|9936.1|163
1591632300000|2020-06-08 16:05:00|9959.3|9939.3|9955|9935|9967.5|9947.5|9955|9935|41
1591632600000|2020-06-08 16:10:00|9955.7|9935.7|9951.8|9931.8|9956.8|9936.8|9946.1|9926.1|69
1591632900000|2020-06-08 16:15:00|9950|9930|9948.6|9928.6|9959.3|9939.3|9946.8|9926.8|188
1591633200000|2020-06-08 16:20:00|9947.9|9927.9|10041.1|10021.1|10046.1|10026.1|9947.5|9927.5|2533
1591633500000|2020-06-08 16:25:00|10038.6|10018.6|10041.8|10021.8|10050|10030|10033.6|10013.6|278
1591633800000|2020-06-08 16:30:00|10042.5|10022.5|10035.1|10015.1|10042.5|10022.5|10034.3|10014.3|92
1591634100000|2020-06-08 16:35:00|10036.1|10016.1|10040.1|10020.1|10040.1|10020.1|10034.3|10014.3|98
1591634400000|2020-06-08 16:40:00|10037.6|10017.6|10042.6|10022.6|10042.6|10022.6|10037.6|10017.6|45
1591634700000|2020-06-08 16:45:00|10040.1|10020.1|10069.4|10049.4|10070.1|10050.1|10040.1|10020.1|137
1591635000000|2020-06-08 16:50:00|10070.1|10050.1|10060.8|10040.8|10070.1|10050.1|10055.1|10035.1|58
1591635300000|2020-06-08 16:55:00|10060.1|10040.1|10047.6|10027.6|10060.8|10040.8|10047.6|10027.6|126
1591635600000|2020-06-08 17:00:00|10052.6|10032.6|10047.6|10027.6|10053.3|10033.3|10046.2|10026.2|105
1591635900000|2020-06-08 17:05:00|10046.9|10026.9|10037.6|10017.6|10047.6|10027.6|10037.6|10017.6|58
1591636200000|2020-06-08 17:10:00|10036.9|10016.9|10029.4|10009.4|10036.9|10016.9|10026.2|10006.2|99
1591636500000|2020-06-08 17:15:00|10028.7|10008.7|10027.6|10007.6|10029.4|10009.4|10024.4|10004.4|50
1591636800000|2020-06-08 17:20:00|10025.1|10005.1|10021.2|10001.2|10025.1|10005.1|10020.1|10000.1|244
1591637100000|2020-06-08 17:25:00|10021.9|10001.9|10032.7|10012.7|10034.4|10014.4|10016.9|9996.9|268
1591690500000|2020-06-09 08:15:00|10068.7|10048.7|10055.5|10035.5|10069.3|10049.3|10050.5|10030.5|331
1591690800000|2020-06-09 08:20:00|10056.2|10036.2|10052.3|10032.3|10065.5|10045.5|10052.3|10032.3|45
1591691100000|2020-06-09 08:25:00|10050.5|10030.5|10032.3|10012.3|10050.5|10030.5|10032.3|10012.3|78
1591691400000|2020-06-09 08:30:00|10030.5|10010.5|10028|10008|10030.5|10010.5|10022.3|10002.3|56
1591691700000|2020-06-09 08:35:00|10027.3|10007.3|10024.1|10004.1|10028.4|10008.4|10024.1|10004.1|31
1591692000000|2020-06-09 08:40:00|10022.3|10002.3|10016.6|9996.6|10024.1|10004.1|10016.6|9996.6|11
1591692300000|2020-06-09 08:45:00|10014.8|9994.8|10017.3|9997.3|10027.3|10007.3|10014.8|9994.8|22
1591692600000|2020-06-09 08:50:00|10016.7|9996.7|10003.5|9983.5|10016.7|9996.7|10001|9981|55
1591692900000|2020-06-09 08:55:00|10004.2|9984.2|9999.2|9979.2|10004.2|9984.2|9994.9|9974.9|24
1591693200000|2020-06-09 09:00:00|10001.7|9981.7|10004.2|9984.2|10004.2|9984.2|9997.4|9977.4|17
1591693500000|2020-06-09 09:05:00|10006|9986|9999.2|9979.2|10012.4|9992.4|9994.2|9974.2|12
1591693800000|2020-06-09 09:10:00|9997.4|9977.4|9989.2|9969.2|9997.4|9977.4|9986.7|9966.7|11
1591694100000|2020-06-09 09:15:00|9987.4|9967.4|9991.7|9971.7|9991.7|9971.7|9987.4|9967.4|11
1591694400000|2020-06-09 09:20:00|9996|9976|9989.2|9969.2|9996|9976|9989.2|9969.2|7
1591694700000|2020-06-09 09:25:00|9989.9|9969.9|9989.2|9969.2|9994.2|9974.2|9987.4|9967.4|8
1591695000000|2020-06-09 09:30:00|9990.6|9970.6|9999.2|9979.2|9999.2|9979.2|9990.6|9970.6|15
1591695300000|2020-06-09 09:35:00|9999.3|9979.3|9994.9|9974.9|9999.3|9979.3|9994.9|9974.9|3
1591695600000|2020-06-09 09:40:00|9993.1|9973.1|10004.3|9984.3|10004.3|9984.3|9992.4|9972.4|24
1591695900000|2020-06-09 09:45:00|10001.1|9981.1|9994.3|9974.3|10001.1|9981.1|9994.3|9974.3|15
1591696200000|2020-06-09 09:50:00|9996.8|9976.8|9992.5|9972.5|9999.3|9979.3|9991.8|9971.8|9
1591696500000|2020-06-09 09:55:00|9994.3|9974.3|9992.5|9972.5|9995|9975|9990|9970|622
1591696800000|2020-06-09 10:00:00|9989.3|9969.3|9948.6|9928.6|9989.3|9969.3|9946.1|9926.1|1157
1591697100000|2020-06-09 10:05:00|9950.4|9930.4|9957.5|9937.5|9957.5|9937.5|9950.4|9930.4|26
1591697400000|2020-06-09 10:10:00|9959.3|9939.3|9964.3|9944.3|9966.1|9946.1|9959.3|9939.3|8
1591697700000|2020-06-09 10:15:00|9966.1|9946.1|9979.3|9959.3|9979.3|9959.3|9964.3|9944.3|22
1591698000000|2020-06-09 10:20:00|9981.2|9961.2|9978.7|9958.7|9983|9963|9974.3|9954.3|44
1591698300000|2020-06-09 10:25:00|9979.3|9959.3|9988.7|9968.7|9989.4|9969.4|9979.3|9959.3|19
1591698600000|2020-06-09 10:30:00|9986.9|9966.9|9971.2|9951.2|9986.9|9966.9|9968|9948|59
1591698900000|2020-06-09 10:35:00|9970.5|9950.5|9965.5|9945.5|9970.5|9950.5|9963|9943|19
1591699200000|2020-06-09 10:40:00|9968|9948|9970.5|9950.5|9970.5|9950.5|9963.7|9943.7|9
1591699500000|2020-06-09 10:45:00|9971.2|9951.2|9973|9953|9973|9953|9971.2|9951.2|8
1591699800000|2020-06-09 10:50:00|9973.7|9953.7|9976.2|9956.2|9976.9|9956.9|9973.7|9953.7|18
1591700100000|2020-06-09 10:55:00|9973.7|9953.7|9984.4|9964.4|9986.2|9966.2|9973.7|9953.7|14
1591700400000|2020-06-09 11:00:00|9983.7|9963.7|9975.1|9955.1|9984.4|9964.4|9974.4|9954.4|849
1591700700000|2020-06-09 11:05:00|9974.4|9954.4|10001.3|9981.3|10001.9|9981.9|9974.4|9954.4|32
1591701000000|2020-06-09 11:10:00|10003.8|9983.8|10011.3|9991.3|10021.3|10001.3|10001.3|9981.3|44
1591701300000|2020-06-09 11:15:00|10009.4|9989.4|10011.3|9991.3|10013.1|9993.1|10003.1|9983.1|45
1591701600000|2020-06-09 11:20:00|10008.8|9988.8|10021.3|10001.3|10023.1|10003.1|10008.8|9988.8|27
1591701900000|2020-06-09 11:25:00|10018.8|9998.8|10003.1|9983.1|10018.8|9998.8|10003.1|9983.1|16
1591702200000|2020-06-09 11:30:00|10006.3|9986.3|9961.3|9941.3|10008.1|9988.1|9956.3|9936.3|74
1591702500000|2020-06-09 11:35:00|9962|9942|9960.6|9940.6|9962|9942|9958.8|9938.8|41
1591702800000|2020-06-09 11:40:00|9961.3|9941.3|9936.3|9916.3|9963.1|9943.1|9933.1|9913.1|60
1591703100000|2020-06-09 11:45:00|9943.8|9923.8|9944.5|9924.5|9963.8|9943.8|9943.8|9923.8|39
1591703400000|2020-06-09 11:50:00|9946.3|9926.3|9937|9917|9948.8|9928.8|9937|9917|56
1591703700000|2020-06-09 11:55:00|9936.3|9916.3|9938.9|9918.9|9949.5|9929.5|9934.5|9914.5|47
1591704000000|2020-06-09 12:00:00|9939.5|9919.5|9885.7|9865.7|9939.5|9919.5|9878.9|9858.9|261
1591704300000|2020-06-09 12:05:00|9883.2|9863.2|9897.1|9877.1|9901.4|9881.4|9873.9|9853.9|667
1591704600000|2020-06-09 12:10:00|9896.4|9876.4|9923.2|9903.2|9923.2|9903.2|9896.4|9876.4|112
1591704900000|2020-06-09 12:15:00|9921.4|9901.4|9908.9|9888.9|9921.4|9901.4|9908.9|9888.9|97
1591705200000|2020-06-09 12:20:00|9910|9890|9910.7|9890.7|9911.4|9891.4|9903.2|9883.2|94
1591705500000|2020-06-09 12:25:00|9908.9|9888.9|9919.6|9899.6|9928.9|9908.9|9908.9|9888.9|520
1591705800000|2020-06-09 12:30:00|9916.4|9896.4|9902.1|9882.1|9929.6|9909.6|9902.1|9882.1|904
1591706100000|2020-06-09 12:35:00|9899.6|9879.6|9879.6|9859.6|9902.1|9882.1|9879.6|9859.6|157
1591706400000|2020-06-09 12:40:00|9878.9|9858.9|9891.4|9871.4|9893.3|9873.3|9877.1|9857.1|137
1591706700000|2020-06-09 12:45:00|9888.9|9868.9|9882.1|9862.1|9889|9869|9879|9859|110
1591707000000|2020-06-09 12:50:00|9881.5|9861.5|9880.8|9860.8|9890.1|9870.1|9876.5|9856.5|142
1591707300000|2020-06-09 12:55:00|9880.1|9860.1|9909|9889|9916.5|9896.5|9874.7|9854.7|120
1591707600000|2020-06-09 13:00:00|9907.2|9887.2|9914.7|9894.7|9922.8|9902.8|9907.2|9887.2|105
1591707900000|2020-06-09 13:05:00|9914|9894|9909.7|9889.7|9916.5|9896.5|9904|9884|68
1591708200000|2020-06-09 13:10:00|9911.5|9891.5|9904.7|9884.7|9931.5|9911.5|9904.7|9884.7|83
1591708500000|2020-06-09 13:15:00|9909.7|9889.7|9904.7|9884.7|9919.7|9899.7|9902.2|9882.2|102
1591708800000|2020-06-09 13:20:00|9904|9884|9882.2|9862.2|9904|9884|9882.2|9862.2|195
1591709100000|2020-06-09 13:25:00|9879.7|9859.7|9981.5|9961.5|10021.1|10001.1|9875.9|9855.9|1117
1591709400000|2020-06-09 13:30:00|9980.2|9960.2|9901.6|9881.6|9981.5|9961.5|9885.9|9865.9|577
1591709700000|2020-06-09 13:35:00|9902.9|9882.9|9947.9|9927.9|9947.9|9927.9|9902.9|9882.9|190
1591710000000|2020-06-09 13:40:00|9949.7|9929.7|9966.8|9926.8|9973.6|9953.6|9948.4|9926.8|590
1591710300000|2020-06-09 13:45:00|9956.1|9936.1|9954.8|9934.8|9965.4|9945.4|9951.1|9931.1|90
1591710600000|2020-06-09 13:50:00|9952.9|9932.9|9900.4|9880.4|9952.9|9932.9|9897.9|9877.9|113
1591710900000|2020-06-09 13:55:00|9901.1|9881.1|9904.8|9884.8|9910.5|9890.5|9898.6|9878.6|167
1591711200000|2020-06-09 14:00:00|9906.1|9886.1|9924.8|9904.8|9928|9908|9898.6|9878.6|71
1591711500000|2020-06-09 14:05:00|9924.1|9904.1|9920.5|9900.5|9924.8|9904.8|9909.8|9889.8|108
1591711800000|2020-06-09 14:10:00|9918.7|9898.7|9887.3|9867.3|9918.7|9898.7|9886.6|9866.6|108
1591712100000|2020-06-09 14:15:00|9888|9868|9903|9883|9903|9883|9888|9868|89
1591712400000|2020-06-09 14:20:00|9904.8|9884.8|9920.5|9900.5|9920.5|9900.5|9902.3|9882.3|71
1591712700000|2020-06-09 14:25:00|9923|9903|9889.8|9869.8|9923|9903|9885.5|9865.5|563
1591713000000|2020-06-09 14:30:00|9891.7|9871.7|9893|9873|9893|9873|9889.2|9869.2|244
1591713300000|2020-06-09 14:35:00|9892.4|9872.4|9908.5|9888.5|9916.7|9896.7|9891|9871|192
1591713600000|2020-06-09 14:40:00|9906.7|9886.7|9901.7|9881.7|9913.5|9893.5|9896.7|9876.7|45
1591713900000|2020-06-09 14:45:00|9901|9881|9921.7|9901.7|9924.2|9904.2|9901|9881|180
1591714200000|2020-06-09 14:50:00|9921|9901|9948.5|9928.5|9952.9|9932.9|9919.2|9899.2|71
1591714500000|2020-06-09 14:55:00|9946.7|9926.7|9911.7|9891.7|9946.7|9926.7|9911|9891|77
1591714800000|2020-06-09 15:00:00|9911|9891|9903.6|9883.6|9911|9891|9896.7|9876.7|127
1591715100000|2020-06-09 15:05:00|9901.7|9881.7|9899.9|9879.9|9904.2|9884.2|9897.4|9877.4|62
1591715400000|2020-06-09 15:10:00|9899.2|9879.2|9899.3|9879.3|9901.1|9881.1|9896.8|9876.8|110
1591715700000|2020-06-09 15:15:00|9898.6|9878.6|9896.1|9876.1|9901.1|9881.1|9894.3|9874.3|64
1591716000000|2020-06-09 15:20:00|9894.3|9874.3|9913.6|9893.6|9915.4|9895.4|9894.3|9874.3|95
1591716300000|2020-06-09 15:25:00|9916.1|9896.1|9913.6|9893.6|9916.1|9896.1|9909.8|9889.8|82
1591716600000|2020-06-09 15:30:00|9911.1|9891.1|9913.6|9893.6|9916.8|9896.8|9909.3|9889.3|57
1591716900000|2020-06-09 15:35:00|9911.8|9891.8|9903.6|9883.6|9911.8|9891.8|9901.1|9881.1|32
1591717200000|2020-06-09 15:40:00|9901.8|9881.8|9904.3|9884.3|9911.8|9891.8|9901.1|9881.1|89
1591717500000|2020-06-09 15:45:00|9906.1|9886.1|9896.8|9876.8|9906.1|9886.1|9896.8|9876.8|61
1591717800000|2020-06-09 15:50:00|9899.3|9879.3|9896.8|9876.8|9902.5|9882.5|9896.8|9876.8|177
1591718100000|2020-06-09 15:55:00|9895|9875|9909.3|9889.3|9910|9890|9895|9875|63
1591718400000|2020-06-09 16:00:00|9907.5|9887.5|9906.9|9886.9|9912.5|9892.5|9905.7|9885.7|87
1591718700000|2020-06-09 16:05:00|9911.2|9891.2|9919.4|9899.4|9925|9905|9911.2|9891.2|67
1591719000000|2020-06-09 16:10:00|9917.5|9897.5|9916.9|9896.9|9921.9|9901.9|9916.9|9896.9|84
1591719300000|2020-06-09 16:15:00|9917.6|9897.6|9905.1|9885.1|9917.6|9897.6|9904.4|9884.4|101
1591719600000|2020-06-09 16:20:00|9906.9|9886.9|9934.4|9914.4|9937.6|9917.6|9898.7|9878.7|2505
1591719900000|2020-06-09 16:25:00|9932.6|9912.6|9916.9|9896.9|9936.2|9916.2|9915.6|9895.6|318
1591720200000|2020-06-09 16:30:00|9917.6|9897.6|9916.2|9896.2|9921.9|9901.9|9916.2|9896.2|67
1591720500000|2020-06-09 16:35:00|9914.4|9894.4|9909.4|9889.4|9914.4|9894.4|9909.4|9889.4|29
1591720800000|2020-06-09 16:40:00|9906.9|9886.9|9912.6|9892.6|9912.6|9892.6|9906.9|9886.9|817
1591721100000|2020-06-09 16:45:00|9914.4|9894.4|9946.9|9926.9|9947.6|9927.6|9914.4|9894.4|242
1591721400000|2020-06-09 16:50:00|9946.3|9926.3|9938.1|9918.1|9946.9|9926.9|9938.1|9918.1|68
1591721700000|2020-06-09 16:55:00|9938.8|9918.8|9933.1|9913.1|9947|9927|9932|9912|154
1591722000000|2020-06-09 17:00:00|9929.5|9909.5|9921.3|9901.3|9933.8|9913.8|9921.3|9901.3|67
1591722300000|2020-06-09 17:05:00|9919.5|9899.5|9922|9902|9922|9902|9913.8|9893.8|78
1591722600000|2020-06-09 17:10:00|9921.3|9901.3|9911.3|9891.3|9921.3|9901.3|9908.1|9888.1|162
1591722900000|2020-06-09 17:15:00|9909.5|9889.5|9916.3|9896.3|9917.7|9897.7|9908.8|9888.8|815
1591723200000|2020-06-09 17:20:00|9914.5|9894.5|9942.7|9922.7|9942.7|9922.7|9912.7|9892.7|177
1591723500000|2020-06-09 17:25:00|9944.5|9924.5|9929.5|9909.5|9944.5|9924.5|9929.5|9909.5|446
1591776900000|2020-06-10 08:15:00|9913.2|9893.2|9894.5|9874.5|9913.2|9893.2|9862|9842|778
1591777200000|2020-06-10 08:20:00|9892.6|9872.6|9889.5|9869.5|9894.5|9874.5|9885.7|9865.7|31
1591777500000|2020-06-10 08:25:00|9892|9872|9912|9892|9912|9892|9892|9872|46
1591777800000|2020-06-10 08:30:00|9911.4|9891.4|9904.5|9884.5|9911.4|9891.4|9901.4|9881.4|57
1591778100000|2020-06-10 08:35:00|9907|9887|9902|9882|9907|9887|9898.9|9878.9|23
1591778400000|2020-06-10 08:40:00|9901.4|9881.4|9904.5|9884.5|9904.5|9884.5|9899.5|9879.5|12
1591778700000|2020-06-10 08:45:00|9907|9887|9904.5|9884.5|9909.5|9889.5|9904.5|9884.5|8
1591779000000|2020-06-10 08:50:00|9907|9887|9898.4|9878.4|9907|9887|9897.7|9877.7|415
1591779300000|2020-06-10 08:55:00|9900.2|9880.2|9892.1|9872.1|9900.2|9880.2|9892.1|9872.1|225
1591779600000|2020-06-10 09:00:00|9891.4|9871.4|9887.1|9867.1|9891.4|9871.4|9887.1|9867.1|69
1591779900000|2020-06-10 09:05:00|9884.6|9864.6|9904.6|9884.6|9905.2|9885.2|9884.6|9864.6|82
1591780200000|2020-06-10 09:10:00|9905.2|9885.2|9909.6|9889.6|9909.6|9889.6|9900.2|9880.2|20
1591780500000|2020-06-10 09:15:00|9907.1|9887.1|9904.6|9884.6|9907.1|9887.1|9904.6|9884.6|9
1591780800000|2020-06-10 09:20:00|9902.8|9882.8|9904.6|9884.6|9905.3|9885.3|9902.8|9882.8|17
1591781100000|2020-06-10 09:25:00|9899.6|9879.6|9889.6|9869.6|9899.6|9879.6|9887.8|9867.8|6
1591781400000|2020-06-10 09:30:00|9887.8|9867.8|9898.4|9878.4|9898.4|9878.4|9885.3|9865.3|6
1591781700000|2020-06-10 09:35:00|9897.8|9877.8|9895.3|9875.3|9898.4|9878.4|9892.8|9872.8|13
1591782000000|2020-06-10 09:40:00|9897.2|9877.2|9900.3|9880.3|9900.3|9880.3|9897.2|9877.2|5
1591782300000|2020-06-10 09:45:00|9902.2|9882.2|9895.3|9875.3|9905.3|9885.3|9895.3|9875.3|26
1591782600000|2020-06-10 09:50:00|9894.7|9874.7|9895.3|9875.3|9896|9876|9894.7|9874.7|18
1591782900000|2020-06-10 09:55:00|9893.5|9873.5|9900.3|9880.3|9900.3|9880.3|9892.8|9872.8|10
1591783200000|2020-06-10 10:00:00|||||||||11
1591783500000|2020-06-10 10:05:00|9902.8|9882.8|9894.7|9874.7|9902.8|9882.8|9894.7|9874.7|37
1591783800000|2020-06-10 10:10:00|9895.4|9875.4|9890.4|9870.4|9895.4|9875.4|9890.4|9870.4|6
1591784100000|2020-06-10 10:15:00|9891|9871|9890.4|9870.4|9892.9|9872.9|9890.4|9870.4|137
1591784400000|2020-06-10 10:20:00|9889.7|9869.7|9889.7|9869.7|9889.7|9869.7|9885.4|9865.4|9
1591784700000|2020-06-10 10:25:00|9889.1|9869.1|9864.1|9844.1|9889.1|9869.1|9863.5|9843.5|233
1591785000000|2020-06-10 10:30:00|9865.4|9845.4|9862.3|9842.3|9865.4|9845.4|9860.4|9840.4|14
1591785300000|2020-06-10 10:35:00|9860.4|9840.4|9867.3|9847.3|9867.3|9847.3|9860.4|9840.4|14
1591785600000|2020-06-10 10:40:00|9867.9|9847.9|9876.1|9856.1|9876.7|9856.7|9867.9|9847.9|21
1591785900000|2020-06-10 10:45:00|9876.7|9856.7|9870.4|9850.4|9876.7|9856.7|9870.4|9850.4|23
1591786200000|2020-06-10 10:50:00|9868.6|9848.6|9870.4|9850.4|9870.4|9850.4|9867.9|9847.9|7
1591786500000|2020-06-10 10:55:00|9868.6|9848.6|9877.3|9857.3|9877.3|9857.3|9866.1|9846.1|4
1591786800000|2020-06-10 11:00:00|9875.5|9855.5|9865.5|9845.5|9875.5|9855.5|9865.5|9845.5|22
1591787100000|2020-06-10 11:05:00|9868.6|9848.6|9872.3|9852.3|9872.3|9852.3|9868.6|9848.6|15
1591787400000|2020-06-10 11:10:00|9870.5|9850.5|9858.6|9838.6|9870.5|9850.5|9840.5|9820.5|77
1591787700000|2020-06-10 11:15:00|9858|9838|9827.3|9807.3|9858|9838|9817.3|9797.3|91
1591788000000|2020-06-10 11:20:00|9828|9808|9825.5|9805.5|9832.4|9812.4|9817.4|9797.4|109
1591788300000|2020-06-10 11:25:00|9823.6|9803.6|9831.7|9811.7|9831.7|9811.7|9821.1|9801.1|260
1591788600000|2020-06-10 11:30:00|9834.2|9814.2|9854.2|9834.2|9854.2|9834.2|9834.2|9814.2|62
1591788900000|2020-06-10 11:35:00|9856.7|9836.7|9848.7|9828.7|9859.2|9839.2|9844.2|9824.2|382
1591789200000|2020-06-10 11:40:00|9848|9828|9864.9|9844.9|9865.5|9845.5|9848|9828|14
1591789500000|2020-06-10 11:45:00|9863|9843|9860.6|9840.6|9867.4|9847.4|9859.9|9839.9|39
1591789800000|2020-06-10 11:50:00|9862.4|9842.4|9872.4|9852.4|9874.9|9854.9|9862.4|9842.4|54
1591790100000|2020-06-10 11:55:00|9873.1|9853.1|9878.1|9858.1|9890.6|9870.6|9868.1|9848.1|78
1591790400000|2020-06-10 12:00:00|9875.6|9855.6|9930.6|9910.6|9951.2|9931.2|9870.6|9850.6|380
1591790700000|2020-06-10 12:05:00|9928.1|9908.1|9932.5|9912.5|9949.9|9929.9|9921.2|9901.2|89
1591791000000|2020-06-10 12:10:00|9933.1|9913.1|9940.6|9920.6|9946.2|9926.2|9932.5|9912.5|48
1591791300000|2020-06-10 12:15:00|9938.7|9918.7|9948.8|9928.8|9951.3|9931.3|9935|9915|97
1591791600000|2020-06-10 12:20:00|9950.6|9930.6|9950.6|9930.6|9953.1|9933.1|9947.5|9927.5|92
1591791900000|2020-06-10 12:25:00|9951.3|9931.3|9965.6|9945.6|9965.6|9945.6|9947.5|9927.5|127
1591792200000|2020-06-10 12:30:00|9967.5|9947.5|9963.8|9943.8|9978.1|9958.1|9962.5|9942.5|157
1591792500000|2020-06-10 12:35:00|9966.3|9946.3|9940.7|9920.7|9976.9|9956.9|9940.7|9920.7|125
1591792800000|2020-06-10 12:40:00|9940|9920|9951.3|9931.3|9955.7|9935.7|9938.2|9918.2|119
1591793100000|2020-06-10 12:45:00|9950.7|9930.7|9961.3|9941.3|9961.3|9941.3|9943.8|9923.8|111
1591793400000|2020-06-10 12:50:00|9965.7|9945.7|9965|9945|9983.8|9963.8|9958.2|9938.2|207
1591793700000|2020-06-10 12:55:00|9965.7|9945.7|9980.1|9960.1|9980.1|9960.1|9959.5|9939.5|558
1591794000000|2020-06-10 13:00:00|9980.8|9960.8|9980.1|9960.1|9999.5|9979.5|9970.1|9950.1|394
1591794300000|2020-06-10 13:05:00|9980.8|9960.8|9983.9|9963.9|10000.8|9980.8|9980.8|9960.8|127
1591794600000|2020-06-10 13:10:00|9986.4|9966.4|9972.6|9952.6|9987|9967|9970.1|9950.1|87
1591794900000|2020-06-10 13:15:00|9974.5|9954.5|9975.2|9955.2|9987.7|9967.7|9974.5|9954.5|48
1591795200000|2020-06-10 13:20:00|9977|9957|9960.2|9940.2|9980.2|9960.2|9956.4|9936.4|97
1591795500000|2020-06-10 13:25:00|9957|9937|9950.8|9930.8|9962|9942|9937|9917|545
1591795800000|2020-06-10 13:30:00|9950.2|9930.2|9913.3|9893.3|9969.5|9949.5|9913.3|9893.3|606
1591796100000|2020-06-10 13:35:00|9912.6|9892.6|9890.8|9870.8|9922.6|9902.6|9883.3|9863.3|742
1591796400000|2020-06-10 13:40:00|9888.3|9868.3|9903.9|9883.9|9906.4|9886.4|9880.8|9860.8|313
1591796700000|2020-06-10 13:45:00|9904.6|9884.6|9912.1|9892.1|9926.4|9906.4|9904.6|9884.6|251
1591797000000|2020-06-10 13:50:00|9909.6|9889.6|9902.1|9882.1|9912.1|9892.1|9897.7|9877.7|467
1591797300000|2020-06-10 13:55:00|9904.6|9884.6|9894.6|9874.6|9904.6|9884.6|9894.6|9874.6|85
1591797600000|2020-06-10 14:00:00|9895.2|9875.2|9881.5|9861.5|9899.6|9879.6|9881.5|9861.5|105
1591797900000|2020-06-10 14:05:00|9879.6|9859.6|9879|9859|9883.3|9863.3|9866.5|9846.5|188
1591798200000|2020-06-10 14:10:00|9877.1|9857.1|9871.5|9851.5|9884.6|9864.6|9870.9|9850.9|189
1591798500000|2020-06-10 14:15:00|9872.1|9852.1|9881.5|9861.5|9887.1|9867.1|9871.5|9851.5|151
1591798800000|2020-06-10 14:20:00|9879.6|9859.6|9882.1|9862.1|9882.1|9862.1|9870.3|9850.3|860
1591799100000|2020-06-10 14:25:00|9879.6|9859.6|9915.3|9895.3|9915.3|9895.3|9879.6|9859.6|157
1591799400000|2020-06-10 14:30:00|9919|9899|9937.2|9917.2|9949.6|9929.6|9919|9899|198
1591799700000|2020-06-10 14:35:00|9939|9919|9920.3|9900.3|9942.2|9922.2|9912.2|9892.2|148
1591800000000|2020-06-10 14:40:00|9919.7|9899.7|9881.5|9861.5|9922.2|9902.2|9881.5|9861.5|94
1591800300000|2020-06-10 14:45:00|9879.7|9859.7|9859|9839|9884.7|9864.7|9859|9839|585
1591800600000|2020-06-10 14:50:00|9857.2|9837.2|9845.3|9825.3|9857.2|9837.2|9830.3|9810.3|245
1591800900000|2020-06-10 14:55:00|9847.1|9827.1|9833.4|9813.4|9847.1|9827.1|9830.3|9810.3|165
1591801200000|2020-06-10 15:00:00|9832.8|9812.8|9853.4|9833.4|9853.4|9833.4|9832.8|9812.8|121
1591801500000|2020-06-10 15:05:00|9855.9|9835.9|9856.6|9836.6|9867.2|9847.2|9851.6|9831.6|751
1591801800000|2020-06-10 15:10:00|9857.2|9837.2|9854.7|9834.7|9861.6|9841.6|9854.1|9834.1|121
1591802100000|2020-06-10 15:15:00|9856.6|9836.6|9844.1|9824.1|9857.2|9837.2|9839.7|9819.7|105
1591802400000|2020-06-10 15:20:00|9846.6|9826.6|9831|9811|9846.6|9826.6|9831|9811|108
1591802700000|2020-06-10 15:25:00|9831.6|9811.6|9834.1|9814.1|9843.5|9823.5|9829.8|9809.8|88
1591803000000|2020-06-10 15:30:00|9831.6|9811.6|9850.4|9830.4|9850.4|9830.4|9827.3|9807.3|131
1591803300000|2020-06-10 15:35:00|9849.8|9829.8|9831.6|9811.6|9849.8|9829.8|9831.6|9811.6|65
1591803600000|2020-06-10 15:40:00|9829.8|9809.8|9787.9|9767.9|9835.4|9815.4|9787.3|9767.3|240
1591803900000|2020-06-10 15:45:00|9787.3|9767.3|9819.8|9799.8|9820.4|9800.4|9783.5|9763.5|1133
1591804200000|2020-06-10 15:50:00|9820.4|9800.4|9819.2|9799.2|9826.7|9806.7|9811|9791|88
1591804500000|2020-06-10 15:55:00|9818.5|9798.5|9811|9791|9818.5|9798.5|9807.3|9787.3|298
1591804800000|2020-06-10 16:00:00|9810.4|9790.4|9802.9|9782.9|9820.5|9800.5|9802.9|9782.9|278
1591805100000|2020-06-10 16:05:00|9801.1|9781.1|9809.2|9789.2|9809.2|9789.2|9797.9|9777.9|307
1591805400000|2020-06-10 16:10:00|9807.3|9787.3|9817.3|9797.3|9818|9798|9801.1|9781.1|288
1591805700000|2020-06-10 16:15:00|9817.4|9797.4|9805.5|9785.5|9819.2|9799.2|9805.4|9785.4|132
1591806000000|2020-06-10 16:20:00|9806.1|9786.1|9821.1|9801.1|9826.7|9806.7|9804.2|9784.2|1160
1591806300000|2020-06-10 16:25:00|9820.5|9800.5|9809.2|9789.2|9825.5|9805.5|9808|9788|233
1591806600000|2020-06-10 16:30:00|9808.6|9788.6|9821.1|9801.1|9826.1|9806.1|9808.6|9788.6|393
1591806900000|2020-06-10 16:35:00|9818.6|9798.6|9805.5|9785.5|9820.5|9800.5|9805.5|9785.5|68
1591807200000|2020-06-10 16:40:00|9803|9783|9803|9783|9803.6|9783.6|9803|9783|55
1591807500000|2020-06-10 16:45:00|9803.6|9783.6|9811.8|9791.8|9811.8|9791.8|9801.1|9781.1|522
1591807800000|2020-06-10 16:50:00|9809.9|9789.9|9809.3|9789.3|9811.8|9791.8|9807.4|9787.4|31
1591808100000|2020-06-10 16:55:00|9809.9|9789.9|9811.2|9791.2|9821.8|9801.8|9809.9|9789.9|96
1591808400000|2020-06-10 17:00:00|9811.8|9791.8|9811.8|9791.8|9821.8|9801.8|9811.8|9791.8|41
1591808700000|2020-06-10 17:05:00|9812.5|9792.5|9813.7|9793.7|9822.5|9802.5|9811.8|9791.8|96
1591809000000|2020-06-10 17:10:00|9814.3|9794.3|9817.5|9797.5|9820|9800|9811.8|9791.8|559
1591809300000|2020-06-10 17:15:00|9818.1|9798.1|9821.8|9801.8|9825|9805|9811.8|9791.8|201
1591809600000|2020-06-10 17:20:00|9822.5|9802.5|9830.6|9810.6|9830.6|9810.6|9821.8|9801.8|121
1591809900000|2020-06-10 17:25:00|9830|9810|9826.9|9806.9|9836.9|9816.9|9826.9|9806.9|1859
1591863300000|2020-06-11 08:15:00|9739.2|9719.2|9738|9718|9745.5|9725.5|9711.1|9691.1|587
1591863600000|2020-06-11 08:20:00|9737.4|9717.4|9738.6|9718.6|9739.2|9719.2|9728.6|9708.6|104
1591863900000|2020-06-11 08:25:00|9741.1|9721.1|9726.1|9706.1|9741.1|9721.1|9726.1|9706.1|22
1591864200000|2020-06-11 08:30:00|9724.2|9704.2|9724.2|9704.2|9726.1|9706.1|9713.6|9693.6|189
1591864500000|2020-06-11 08:35:00|9726.1|9706.1|9721.1|9701.1|9736.1|9716.1|9721.1|9701.1|136
1591864800000|2020-06-11 08:40:00|9723.6|9703.6|9728|9708|9729.9|9709.9|9723.6|9703.6|52
1591865100000|2020-06-11 08:45:00|9728.6|9708.6|9720.5|9700.5|9728.6|9708.6|9720.5|9700.5|39
1591865400000|2020-06-11 08:50:00|9720.6|9700.6|9716.2|9696.2|9720.6|9700.6|9716.2|9696.2|28
1591865700000|2020-06-11 08:55:00|9720.6|9700.6|9716.2|9696.2|9720.6|9700.6|9715|9695|55
1591866000000|2020-06-11 09:00:00|9713.7|9693.7|9722.4|9702.4|9722.4|9702.4|9713.1|9693.1|23
1591866300000|2020-06-11 09:05:00|9721.8|9701.8|9718.1|9698.1|9721.8|9701.8|9718.1|9698.1|39
1591866600000|2020-06-11 09:10:00|9720|9700|9723.1|9703.1|9724.3|9704.3|9717.5|9697.5|27
1591866900000|2020-06-11 09:15:00|9723.7|9703.7|9725.6|9705.6|9726.2|9706.2|9718.1|9698.1|35
1591867200000|2020-06-11 09:20:00|9726.8|9706.8|9731.9|9711.9|9735|9715|9726.8|9706.8|24
1591867500000|2020-06-11 09:25:00|9733.1|9713.1|9735.6|9715.6|9735.6|9715.6|9731.9|9711.9|27
1591867800000|2020-06-11 09:30:00|9738.1|9718.1|9751.9|9731.9|9753.7|9733.7|9738.1|9718.1|154
1591868100000|2020-06-11 09:35:00|9747.5|9727.5|9738.1|9718.1|9747.5|9727.5|9736.9|9716.9|82
1591868400000|2020-06-11 09:40:00|9737.5|9717.5|9734.4|9714.4|9737.5|9717.5|9726.3|9706.3|28
1591868700000|2020-06-11 09:45:00|9730.1|9710.1|9731.3|9711.3|9731.9|9711.9|9728.8|9708.8|42
1591869000000|2020-06-11 09:50:00|9731.9|9711.9|9741.3|9721.3|9741.3|9721.3|9731.9|9711.9|33
1591869300000|2020-06-11 09:55:00|9743.2|9723.2|9741.3|9721.3|9745.1|9725.1|9740.7|9720.7|33
1591869600000|2020-06-11 10:00:00|9743.2|9723.2|9745.7|9725.7|9745.7|9725.7|9740.7|9720.7|20
1591869900000|2020-06-11 10:05:00|9745.1|9725.1|9740.1|9720.1|9745.1|9725.1|9740.1|9720.1|33
1591870200000|2020-06-11 10:10:00|9737.6|9717.6|9733.2|9713.2|9738.2|9718.2|9733.2|9713.2|49
1591870500000|2020-06-11 10:15:00|9732.6|9712.6|9736.3|9716.3|9736.3|9716.3|9730.7|9710.7|148
1591870800000|2020-06-11 10:20:00|9735.7|9715.7|9738.2|9718.2|9738.2|9718.2|9735.7|9715.7|13
1591871100000|2020-06-11 10:25:00|9738.8|9718.8|9739.5|9719.5|9739.5|9719.5|9738.8|9718.8|16
1591871400000|2020-06-11 10:30:00|9738.9|9718.9|9735.1|9715.1|9739.5|9719.5|9735.1|9715.1|17
1591871700000|2020-06-11 10:35:00|9735.2|9715.2|9735.2|9715.2|9735.2|9715.2|9730.2|9710.2|19
1591872000000|2020-06-11 10:40:00|9735.8|9715.8|9731.4|9711.4|9735.8|9715.8|9731.4|9711.4|12
1591872300000|2020-06-11 10:45:00|9733.3|9713.3|9731.4|9711.4|9733.3|9713.3|9731.4|9711.4|14
1591872600000|2020-06-11 10:50:00|9732|9712|9731.4|9711.4|9736.4|9716.4|9731.4|9711.4|134
1591872900000|2020-06-11 10:55:00|9732|9712|9728.3|9708.3|9733.9|9713.9|9725.8|9705.8|144
1591873200000|2020-06-11 11:00:00|9727.7|9707.7|9726.4|9706.4|9728.3|9708.3|9725.8|9705.8|29
1591873500000|2020-06-11 11:05:00|9725.8|9705.8|9721.4|9701.4|9725.8|9705.8|9721.4|9701.4|32
1591873800000|2020-06-11 11:10:00|9720.8|9700.8|9723.9|9703.9|9723.9|9703.9|9718.9|9698.9|26
1591874100000|2020-06-11 11:15:00|9723.3|9703.3|9727.7|9707.7|9727.7|9707.7|9718.9|9698.9|30
1591874400000|2020-06-11 11:20:00|9727.1|9707.1|9726.5|9706.5|9727.1|9707.1|9722.7|9702.7|24
1591874700000|2020-06-11 11:25:00|9728.4|9708.4|9736.5|9716.5|9736.5|9716.5|9726.5|9706.5|18
1591875000000|2020-06-11 11:30:00|9739|9719|9731.5|9711.5|9742.8|9722.8|9729.6|9709.6|91
1591875300000|2020-06-11 11:35:00|9729|9709|9717.8|9697.8|9729|9709|9717.8|9697.8|35
1591875600000|2020-06-11 11:40:00|9715.9|9695.9|9687.8|9667.8|9718.4|9698.4|9687.2|9667.2|98
1591875900000|2020-06-11 11:45:00|9688.4|9668.4|9693.4|9673.4|9697.1|9677.1|9688.4|9668.4|90
1591876200000|2020-06-11 11:50:00|9692.8|9672.8|9645.9|9625.9|9692.8|9672.8|9638.4|9618.4|280
1591876500000|2020-06-11 11:55:00|9645.3|9625.3|9664|9644|9664.6|9644.6|9643.4|9623.4|118
1591876800000|2020-06-11 12:00:00|9663.4|9643.4|9663.4|9643.4|9664|9644|9655.9|9635.9|172
1591877100000|2020-06-11 12:05:00|9661.5|9641.5|9678.4|9658.4|9679|9659|9661.5|9641.5|141
1591877400000|2020-06-11 12:10:00|9677.8|9657.8|9666.6|9646.6|9677.8|9657.8|9665.9|9645.9|40
1591877700000|2020-06-11 12:15:00|9666|9646|9665.4|9645.4|9669.1|9649.1|9664.1|9644.1|85
1591878000000|2020-06-11 12:20:00|9663.5|9643.5|9651|9631|9663.5|9643.5|9651|9631|123
1591878300000|2020-06-11 12:25:00|9648.5|9628.5|9626.6|9606.6|9648.5|9628.5|9609.1|9589.1|388
1591878600000|2020-06-11 12:30:00|9626|9606|9618.5|9598.5|9632.2|9612.2|9611|9591|263
1591878900000|2020-06-11 12:35:00|9617.9|9597.9|9653.5|9633.5|9656.6|9636.6|9616|9596|257
1591879200000|2020-06-11 12:40:00|9651.6|9631.6|9661.6|9641.6|9663.5|9643.5|9644.8|9624.8|100
1591879500000|2020-06-11 12:45:00|9662.2|9642.2|9638.5|9618.5|9662.2|9642.2|9635.4|9615.4|146
1591879800000|2020-06-11 12:50:00|9639.1|9619.1|9619.7|9599.7|9639.1|9619.1|9608.5|9588.5|860
1591880100000|2020-06-11 12:55:00|9620.3|9600.3|9652.8|9632.8|9654.1|9634.1|9619.7|9599.7|138
1591880400000|2020-06-11 13:00:00|9654.7|9634.7|9660.4|9640.4|9667.2|9647.2|9642.9|9622.9|167
1591880700000|2020-06-11 13:05:00|9662.3|9642.3|9672.9|9652.9|9690.4|9670.4|9662.3|9642.3|239
1591881000000|2020-06-11 13:10:00|9672.3|9652.3|9657.9|9637.9|9672.3|9652.3|9652.9|9632.9|68
1591881300000|2020-06-11 13:15:00|9659.8|9639.8|9671.1|9651.1|9691.1|9667.3|9659.8|9639.8|85
1591881600000|2020-06-11 13:20:00|9667.3|9647.3|9709.8|9689.8|9712.9|9692.9|9652.3|9632.3|236
1591881900000|2020-06-11 13:25:00|9710.4|9690.4|9701.7|9681.7|9714.8|9694.8|9700.4|9680.4|180
1591882200000|2020-06-11 13:30:00|9702.3|9682.3|9748.5|9728.5|9748.5|9728.5|9697.9|9677.9|1462
1591882500000|2020-06-11 13:35:00|9749.1|9729.1|9765.9|9745.9|9797.8|9777.8|9749.1|9729.1|1527
1591882800000|2020-06-11 13:40:00|9766.5|9746.5|9825.2|9805.2|9825.2|9805.2|9758.4|9738.4|972
1591883100000|2020-06-11 13:45:00|9825.8|9805.8|9819.1|9799.1|9832.1|9812.1|9819|9799|278
1591883400000|2020-06-11 13:50:00|9819.7|9799.7|9867.2|9847.2|9867.2|9847.2|9817.2|9797.2|1419
1591883700000|2020-06-11 13:55:00|9867.8|9847.8|9870.4|9850.4|9887.2|9867.2|9841|9821|657
1591884000000|2020-06-11 14:00:00|9868.5|9848.5|9854.8|9834.8|9870.4|9850.4|9842.3|9822.3|701
1591884300000|2020-06-11 14:05:00|9855.4|9835.4|9787.3|9767.3|9855.4|9835.4|9784.8|9764.8|232
1591884600000|2020-06-11 14:10:00|9786.7|9766.7|9784.8|9764.8|9787.3|9767.3|9762.3|9742.3|369
1591884900000|2020-06-11 14:15:00|9784.2|9764.2|9831|9811|9831|9811|9764.2|9744.2|388
1591885200000|2020-06-11 14:20:00|9832.9|9812.9|9765.4|9745.4|9839.8|9819.8|9765.4|9745.4|208
1591885500000|2020-06-11 14:25:00|9767.9|9747.9|9746|9726|9770.4|9750.4|9724.8|9704.8|181
1591885800000|2020-06-11 14:30:00|9747.9|9727.9|9762.3|9742.3|9772.9|9752.9|9735.4|9715.4|157
1591886100000|2020-06-11 14:35:00|9764.8|9744.8|9751|9731|9765.4|9745.4|9750.4|9730.4|258
1591886400000|2020-06-11 14:40:00|9746|9726|9785.4|9765.4|9789.1|9769.1|9741.6|9721.6|172
1591886700000|2020-06-11 14:45:00|9786|9766|9761.7|9741.7|9786|9766|9758.6|9738.6|648
1591887000000|2020-06-11 14:50:00|9764.2|9744.2|9739.2|9719.2|9766.7|9746.7|9736.7|9716.7|160
1591887300000|2020-06-11 14:55:00|9741.1|9721.1|9751.1|9731.1|9761.7|9741.7|9736.1|9716.1|124
1591887600000|2020-06-11 15:00:00|9751.7|9731.7|9753.6|9733.6|9764.2|9744.2|9751.7|9731.7|137
1591887900000|2020-06-11 15:05:00|9753|9733|9784.2|9764.2|9784.2|9764.2|9746.7|9726.7|150
1591888200000|2020-06-11 15:10:00|9781.7|9761.7|9741.7|9721.7|9789.2|9769.2|9741.7|9721.7|351
1591888500000|2020-06-11 15:15:00|9743.6|9723.6|9761.7|9741.7|9761.7|9741.7|9743|9723|131
1591888800000|2020-06-11 15:20:00|9764.2|9744.2|9789.2|9769.2|9789.2|9769.2|9762.3|9742.3|171
1591889100000|2020-06-11 15:25:00|9788.6|9768.6|9773|9753|9791.7|9771.7|9753.6|9733.6|115
1591889400000|2020-06-11 15:30:00|9773.6|9753.6|9791.7|9771.7|9794.2|9774.2|9773.6|9753.6|114
1591889700000|2020-06-11 15:35:00|9796.7|9776.7|9811.1|9791.1|9811.1|9791.1|9794.2|9774.2|181
1591890000000|2020-06-11 15:40:00|9811.7|9791.7|9761.2|9741.2|9811.7|9791.7|9756.1|9736.1|109
1591890300000|2020-06-11 15:45:00|9761.7|9741.7|9774.9|9754.9|9774.9|9754.9|9761.2|9741.2|271
1591890600000|2020-06-11 15:50:00|9776.8|9756.8|9809.9|9789.9|9813|9793|9776.8|9756.8|182
1591890900000|2020-06-11 15:55:00|9808|9788|9807.4|9787.4|9815.5|9795.5|9803|9783|149
1591891200000|2020-06-11 16:00:00|9804.9|9784.9|9798|9778|9808|9788|9789.9|9769.9|53
1591891500000|2020-06-11 16:05:00|9800.5|9780.5|9785.5|9765.5|9800.5|9780.5|9777.4|9757.4|86
1591891800000|2020-06-11 16:10:00|9784.9|9764.9|9774.3|9754.3|9789.3|9769.3|9766.8|9746.8|637
1591892100000|2020-06-11 16:15:00|9775.5|9755.5|9765|9745|9776.1|9756.1|9750.6|9730.6|553
1591892400000|2020-06-11 16:20:00|9761.9|9741.9|9719.3|9699.3|9761.9|9741.9|9715.6|9695.6|2013
1591892700000|2020-06-11 16:25:00|9721.2|9701.2|9736.8|9716.8|9738.7|9718.7|9712.5|9692.5|226
1591893000000|2020-06-11 16:30:00|9733.7|9713.7|9741.8|9721.8|9744.3|9724.3|9731.8|9711.8|49
1591893300000|2020-06-11 16:35:00|9740.6|9720.6|9743.7|9723.7|9746.2|9726.2|9738.1|9718.1|23
1591893600000|2020-06-11 16:40:00|9741.2|9721.2|9741.3|9721.3|9741.8|9721.8|9740.7|9720.7|40
1591893900000|2020-06-11 16:45:00|9741.9|9721.9|9771.3|9751.3|9773.8|9753.8|9741.9|9721.9|135
1591894200000|2020-06-11 16:50:00|9771.9|9751.9|9778.8|9758.8|9783.8|9763.8|9768.8|9748.8|97
1591894500000|2020-06-11 16:55:00|9776.9|9756.9|9764.4|9744.4|9781.3|9761.3|9759.4|9739.4|103
1591894800000|2020-06-11 17:00:00|9763.8|9743.8|9769.4|9749.4|9769.4|9749.4|9758.8|9738.8|45
1591895100000|2020-06-11 17:05:00|9766.3|9746.3|9764.4|9744.4|9766.3|9746.3|9761.9|9741.9|43
1591895400000|2020-06-11 17:10:00|9766.3|9746.3|9781.3|9761.3|9781.9|9761.9|9763.2|9743.2|682
1591895700000|2020-06-11 17:15:00|9781.9|9761.9|9793.8|9773.8|9793.8|9773.8|9776.3|9756.3|241
1591896000000|2020-06-11 17:20:00|9793.2|9773.2|9794.5|9774.5|9797|9777|9790.1|9770.1|85
1591896300000|2020-06-11 17:25:00|9795.1|9775.1|9805.1|9785.1|9805.1|9785.1|9792|9772|261
1591949700000|2020-06-12 08:15:00|9779.3|9759.3|9813.7|9793.7|9814.3|9794.3|9774.3|9754.3|179
1591950000000|2020-06-12 08:20:00|9814.3|9794.3|9828.1|9808.1|9834.3|9814.3|9813.1|9793.1|30
1591950300000|2020-06-12 08:25:00|9828.7|9808.7|9831.2|9811.2|9832.3|9812.3|9823.7|9803.7|10
1591950600000|2020-06-12 08:30:00|9829.3|9809.3|9826.2|9806.2|9829.3|9809.3|9814.3|9794.3|10
1591950900000|2020-06-12 08:35:00|9826.8|9806.8|9826.8|9806.8|9826.8|9806.8|9817.9|9797.9|63
1591951200000|2020-06-12 08:40:00|9828.7|9808.7|9821.8|9801.8|9828.7|9808.7|9821.8|9801.8|30
1591951500000|2020-06-12 08:45:00|9824.3|9804.3|9828.2|9808.2|9833.7|9813.7|9824.3|9804.3|9
1591951800000|2020-06-12 08:50:00|9831.2|9811.2|9820.5|9800.5|9841.8|9821.8|9819.9|9799.9|70
1591952100000|2020-06-12 08:55:00|9822.4|9802.4|9831.3|9811.3|9846.8|9826.8|9822.4|9802.4|30
1591952400000|2020-06-12 09:00:00|9829.3|9809.3|9826.3|9806.3|9832.4|9812.4|9826.3|9806.3|20
1591952700000|2020-06-12 09:05:00|9826.8|9806.8|9836.3|9816.3|9836.3|9816.3|9826.8|9806.8|46
1591953000000|2020-06-12 09:10:00|9836.9|9816.9|9838.8|9818.8|9838.8|9818.8|9833.8|9813.8|27
1591953300000|2020-06-12 09:15:00|9837.7|9817.7|9832.4|9812.4|9837.7|9817.7|9826.9|9806.9|10
1591953600000|2020-06-12 09:20:00|9834.9|9814.9|9846.9|9826.9|9857.4|9837.4|9834.9|9814.9|56
1591953900000|2020-06-12 09:25:00|9851.3|9831.3|9842.7|9822.7|9858.8|9838.8|9842.7|9822.7|314
1591954200000|2020-06-12 09:30:00|9843.3|9823.3|9828.3|9808.3|9846.3|9826.3|9828.3|9808.3|16
1591954500000|2020-06-12 09:35:00|9830.2|9810.2|9830.2|9810.2|9830.8|9810.8|9825.8|9805.8|32
1591954800000|2020-06-12 09:40:00|9828.3|9808.3|9805.8|9785.8|9829.6|9809.6|9805.8|9785.8|27
1591955100000|2020-06-12 09:45:00|9806.4|9786.4|9795.8|9775.8|9810.8|9790.8|9795.8|9775.8|19
1591955400000|2020-06-12 09:50:00|9796.4|9776.4|9803.9|9783.9|9803.9|9783.9|9791.4|9771.4|17
1591955700000|2020-06-12 09:55:00|9805.8|9785.8|9813.3|9793.3|9813.9|9793.9|9805.8|9785.8|7
1591956000000|2020-06-12 10:00:00|9816.4|9796.4|9831.4|9811.4|9838.9|9818.9|9816.4|9796.4|44
1591956300000|2020-06-12 10:05:00|9830.8|9810.8|9833.3|9813.3|9833.3|9813.3|9828.3|9808.3|35
1591956600000|2020-06-12 10:10:00|9832.2|9812.2|9810.8|9790.8|9832.8|9812.8|9810.8|9790.8|7
1591956900000|2020-06-12 10:15:00|9811.4|9791.4|9810.8|9790.8|9813.3|9793.3|9806.4|9786.4|13
1591957200000|2020-06-12 10:20:00|9810.9|9790.9|9810.9|9790.9|9810.9|9790.9|9807.8|9787.8|4
1591957500000|2020-06-12 10:25:00|9812.8|9792.8|9818.9|9798.9|9823.4|9803.4|9812.8|9792.8|43
1591957800000|2020-06-12 10:30:00|9820.9|9800.9|9821.4|9801.4|9828.4|9808.4|9820.3|9800.3|14
1591958100000|2020-06-12 10:35:00|9823.4|9803.4|9826.5|9806.5|9847.8|9827.8|9820.3|9800.3|43
1591958400000|2020-06-12 10:40:00|9825.3|9805.3|9814|9794|9826.5|9806.5|9814|9794|17
1591958700000|2020-06-12 10:45:00|9814.5|9794.5|9815.9|9795.9|9818.4|9798.4|9814|9794|26
1591959000000|2020-06-12 10:50:00|9816.5|9796.5|9843.4|9823.4|9843.4|9823.4|9816.5|9796.5|19
1591959300000|2020-06-12 10:55:00|9844|9824|9860.4|9840.4|9865.9|9845.9|9844|9824|82
1591959600000|2020-06-12 11:00:00|9860.9|9840.9|9875.9|9855.9|9879.8|9859.8|9855.9|9835.9|141
1591959900000|2020-06-12 11:05:00|9877.9|9857.9|9905.9|9885.9|9908.4|9888.4|9877.9|9857.9|1051
1591960200000|2020-06-12 11:10:00|9906.5|9886.5|9875.4|9855.4|9912.1|9892.1|9875.4|9855.4|334
1591960500000|2020-06-12 11:15:00|9874.3|9854.3|9865.4|9845.4|9874.3|9854.3|9858.5|9838.5|32
1591960800000|2020-06-12 11:20:00|9863.5|9843.5|9858.5|9838.5|9863.5|9843.5|9855.4|9835.4|38
1591961100000|2020-06-12 11:25:00|9859.6|9839.6|9871.5|9851.5|9871.5|9851.5|9859.6|9839.6|44
1591961400000|2020-06-12 11:30:00|9871|9851|9896|9876|9896.6|9876.6|9871|9851|51
1591961700000|2020-06-12 11:35:00|9891.6|9871.6|9876|9856|9891.6|9871.6|9867.4|9847.4|26
1591962000000|2020-06-12 11:40:00|9875.4|9855.4|9862.1|9842.1|9875.4|9855.4|9861.6|9841.6|627
1591962300000|2020-06-12 11:45:00|9862.7|9842.7|9849.1|9829.1|9862.7|9842.7|9849.1|9829.1|398
1591962600000|2020-06-12 11:50:00|9849.6|9829.6|9855.5|9835.5|9861|9841|9833.5|9813.5|52
1591962900000|2020-06-12 11:55:00|9856|9836|9852.2|9832.2|9861.6|9841.6|9852.2|9832.2|32
1591963200000|2020-06-12 12:00:00|9852.7|9832.7|9848.2|9828.2|9857.2|9837.2|9841|9821|54
1591963500000|2020-06-12 12:05:00|9844.4|9824.4|9808|9788|9844.4|9824.4|9808|9788|103
1591963800000|2020-06-12 12:10:00|9806.1|9786.1|9815.5|9795.5|9820.5|9800.5|9800.5|9780.5|110
1591964100000|2020-06-12 12:15:00|9818|9798|9833|9813|9838.6|9818.6|9818|9798|100
1591964400000|2020-06-12 12:20:00|9833.6|9813.6|9816.1|9796.1|9834.9|9814.9|9810.5|9790.5|120
1591964700000|2020-06-12 12:25:00|9814.1|9794.1|9811.7|9791.7|9821.1|9801.1|9803.6|9783.6|120
1591965000000|2020-06-12 12:30:00|9813.6|9793.6|9851.7|9831.7|9851.7|9831.7|9813.6|9793.6|145
1591965300000|2020-06-12 12:35:00|9851.1|9831.1|9837.8|9817.8|9854.2|9834.2|9832.8|9812.8|630
1591965600000|2020-06-12 12:40:00|9837.2|9817.2|9824.7|9804.7|9844.7|9824.7|9824.7|9804.7|105
1591965900000|2020-06-12 12:45:00|9824.2|9804.2|9872.3|9852.3|9875.3|9855.3|9822.8|9802.8|214
1591966200000|2020-06-12 12:50:00|9869.8|9849.8|9846.7|9826.7|9872.3|9852.3|9821.7|9801.7|255
1591966500000|2020-06-12 12:55:00|9844.2|9824.2|9829.2|9809.2|9846.1|9826.1|9828.6|9808.6|93
1591966800000|2020-06-12 13:00:00|9829.8|9809.8|9831.7|9811.7|9833.6|9813.6|9823.7|9803.7|18
1591967100000|2020-06-12 13:05:00|9844.2|9824.2|9865.6|9845.6|9873.7|9853.7|9844.2|9824.2|58
1591967400000|2020-06-12 13:10:00|9863.7|9843.7|9871.7|9851.7|9873.7|9853.7|9858.7|9838.7|85
1591967700000|2020-06-12 13:15:00|9876.2|9856.2|9846.2|9826.2|9876.7|9856.7|9843.7|9823.7|76
1591968000000|2020-06-12 13:20:00|9846.7|9826.7|9856.2|9836.2|9863.7|9843.7|9843.7|9823.7|40
1591968300000|2020-06-12 13:25:00|9858.7|9838.7|9828.7|9808.7|9858.7|9838.7|9828.7|9808.7|30
1591968600000|2020-06-12 13:30:00|9829.3|9809.3|9831.2|9811.2|9853.7|9833.7|9826.8|9806.8|46
1591968900000|2020-06-12 13:35:00|9829.3|9809.3|9840.7|9820.7|9848.7|9828.7|9829.3|9809.3|711
1591969200000|2020-06-12 13:40:00|9845.7|9825.7|9835.1|9815.1|9865.7|9845.7|9833.2|9813.2|76
1591969500000|2020-06-12 13:45:00|9833.2|9813.2|9807.6|9787.6|9835.7|9815.7|9807.6|9787.6|81
1591969800000|2020-06-12 13:50:00|9803.7|9783.7|9797.6|9777.6|9808.2|9788.2|9788.2|9768.2|297
1591970100000|2020-06-12 13:55:00|9798.2|9778.2|9795.1|9775.1|9800.1|9780.1|9782.6|9762.6|43
1591970400000|2020-06-12 14:00:00|9794.6|9774.6|9820.7|9800.7|9824.6|9804.6|9792.6|9772.6|118
1591970700000|2020-06-12 14:05:00|9822.6|9802.6|9794.6|9774.6|9823.2|9803.2|9782.1|9762.1|695
1591971000000|2020-06-12 14:10:00|9797.1|9777.1|9792.7|9772.7|9812.1|9792.1|9792.7|9772.7|56
1591971300000|2020-06-12 14:15:00|9790.2|9770.2|9782.7|9762.7|9795.2|9775.2|9782.7|9762.7|70
1591971600000|2020-06-12 14:20:00|9780.7|9760.7|9787.1|9767.1|9797.1|9777.1|9780.7|9760.7|92
1591971900000|2020-06-12 14:25:00|9784.6|9764.6|9779.6|9759.6|9789.6|9769.6|9779.6|9759.6|63
1591972200000|2020-06-12 14:30:00|9779.1|9759.1|9817.7|9797.7|9817.7|9797.7|9772.7|9752.7|119
1591972500000|2020-06-12 14:35:00|9817.1|9797.1|9807.7|9787.7|9817.1|9797.1|9797.2|9777.2|46
1591972800000|2020-06-12 14:40:00|9807.2|9787.2|9819.7|9799.7|9827.7|9807.7|9803.3|9783.3|48
1591973100000|2020-06-12 14:45:00|9817.7|9797.7|9822.7|9802.7|9830.2|9810.2|9815.2|9795.2|200
1591973400000|2020-06-12 14:50:00|9820.2|9800.2|9775.2|9755.2|9820.2|9800.2|9775.2|9755.2|120
1591973700000|2020-06-12 14:55:00|9775.8|9755.8|9777.8|9757.8|9792.2|9772.2|9775.8|9755.8|180
1591974000000|2020-06-12 15:00:00|9777.2|9757.2|9754.7|9734.7|9777.8|9757.8|9754.7|9734.7|100
1591974300000|2020-06-12 15:05:00|9756.6|9736.6|9770.3|9750.3|9770.3|9750.3|9756.6|9736.6|44
1591974600000|2020-06-12 15:10:00|9769.7|9749.7|9735.8|9715.8|9769.7|9749.7|9732.8|9712.8|53
1591974900000|2020-06-12 15:15:00|9735.3|9715.3|9737.8|9717.8|9749.7|9729.7|9722.2|9702.2|110
1591975200000|2020-06-12 15:20:00|9740.3|9720.3|9730.3|9710.3|9762.2|9742.2|9729.7|9709.7|87
1591975500000|2020-06-12 15:25:00|9727.8|9707.8|9754.8|9734.8|9755.9|9735.9|9724.7|9704.7|53
1591975800000|2020-06-12 15:30:00|9755.3|9735.3|9774.2|9754.2|9776.7|9756.7|9742.8|9722.8|36
1591976100000|2020-06-12 15:35:00|9772.3|9752.3|9770.3|9750.3|9782.8|9762.8|9767.8|9747.8|75
1591976400000|2020-06-12 15:40:00|9769.8|9749.8|9726.7|9706.7|9769.8|9749.8|9721.7|9701.7|724
1591976700000|2020-06-12 15:45:00|9726.2|9706.2|9744.8|9724.8|9769.8|9749.8|9726.2|9706.2|95
1591977000000|2020-06-12 15:50:00|9744.2|9724.2|9749.2|9729.2|9752.3|9732.3|9734.8|9714.8|41
1591977300000|2020-06-12 15:55:00|9747.3|9727.3|9771.8|9751.8|9777.3|9757.3|9739.2|9719.2|138
1591977600000|2020-06-12 16:00:00|9771.2|9751.2|9759.8|9739.8|9771.2|9751.2|9754.3|9734.3|39
1591977900000|2020-06-12 16:05:00|9764.3|9744.3|9764.3|9744.3|9769.8|9749.8|9757.3|9737.3|35
1591978200000|2020-06-12 16:10:00|9762.3|9742.3|9748.7|9728.7|9762.3|9742.3|9745.7|9725.7|50
1591978500000|2020-06-12 16:15:00|9748.2|9728.2|9736.8|9716.8|9749.3|9729.3|9734.3|9714.3|44
1591978800000|2020-06-12 16:20:00|9731.8|9711.8|9656.8|9636.8|9731.8|9711.8|9652.4|9632.4|718
1591979100000|2020-06-12 16:25:00|9656.2|9636.2|9666.3|9646.3|9666.3|9646.3|9647.4|9627.4|375
1591979400000|2020-06-12 16:30:00|9663.8|9643.8|9669.3|9649.3|9678.8|9658.8|9663.8|9643.8|553
1591979700000|2020-06-12 16:35:00|9668.8|9648.8|9666.8|9646.8|9671.3|9651.3|9661.8|9641.8|1264
1591980000000|2020-06-12 16:40:00|9666.3|9646.3|9673.8|9653.8|9676.3|9656.3|9664.3|9644.3|477
1591980300000|2020-06-12 16:45:00|9674.3|9654.3|9679.4|9659.4|9681.3|9661.3|9674.3|9654.3|98
1591980600000|2020-06-12 16:50:00|9678.8|9658.8|9685.7|9665.7|9685.7|9665.7|9676.3|9656.3|18
1591980900000|2020-06-12 16:55:00|9686.3|9666.3|9678.8|9658.8|9690.7|9670.7|9678.2|9658.2|100
1591981200000|2020-06-12 17:00:00|9680.8|9660.8|9666.3|9646.3|9681.3|9661.3|9661.3|9641.3|324
1591981500000|2020-06-12 17:05:00|9666.9|9646.9|9668.8|9648.8|9671.3|9651.3|9666.3|9646.3|335
1591981800000|2020-06-12 17:10:00|9666.9|9646.9|9668.3|9648.3|9673.3|9653.3|9666.3|9646.3|71
1591982100000|2020-06-12 17:15:00|9666.3|9646.3|9663.9|9643.9|9675.8|9655.8|9663.9|9643.9|86
1591982400000|2020-06-12 17:20:00|9661.4|9641.4|9665.8|9645.8|9671.4|9651.4|9661.4|9641.4|130
1591982700000|2020-06-12 17:25:00|9669.7|9649.7|9650.8|9630.8|9675.3|9655.3|9650.3|9630.3|547
1592208900000|2020-06-15 08:15:00|9621.4|9601.4|9633.5|9613.5|9633.9|9613.9|9621|9601|265
1592209200000|2020-06-15 08:20:00|9633.9|9613.9|9611|9591|9638.5|9618.5|9606|9583|68
1592209500000|2020-06-15 08:25:00|9609|9589|9636.7|9616.7|9641.2|9621.2|9609|9589|1857
1592209800000|2020-06-15 08:30:00|9635.6|9615.6|9652.6|9632.6|9652.6|9632.6|9632.6|9612.6|16
1592210100000|2020-06-15 08:35:00|9654.7|9634.7|9657.6|9637.6|9669.7|9649.7|9654.7|9634.7|24
1592210400000|2020-06-15 08:40:00|9659.7|9639.7|9657.2|9637.2|9659.7|9639.7|9654.7|9634.7|5
1592210700000|2020-06-15 08:45:00|9656.7|9636.7|9662.6|9642.6|9662.6|9642.6|9654.7|9634.7|25
1592211000000|2020-06-15 08:50:00|9660.6|9640.6|9654.7|9634.7|9660.6|9640.6|9654.7|9634.7|24
1592211300000|2020-06-15 08:55:00|9649.7|9629.7|9644.7|9624.7|9649.7|9629.7|9644.7|9624.7|8
1592211600000|2020-06-15 09:00:00|9640.6|9620.6|9639.3|9619.3|9645.2|9625.2|9639.3|9619.3|40
1592211900000|2020-06-15 09:05:00|9636.8|9616.8|9626.8|9606.8|9636.8|9616.8|9626.8|9606.8|30
1592212200000|2020-06-15 09:10:00|9624.7|9604.7|9624.7|9604.7|9624.7|9604.7|9622.7|9602.7|32
1592212500000|2020-06-15 09:15:00|9622.7|9602.7|9625.2|9605.2|9627.2|9607.2|9622.7|9602.7|61
1592212800000|2020-06-15 09:20:00|9625.7|9605.7|9635.7|9615.7|9635.7|9615.7|9625.2|9605.2|442
1592213100000|2020-06-15 09:25:00|9636.1|9616.1|9646.1|9626.1|9646.1|9626.1|9634.8|9614.8|14
1592213400000|2020-06-15 09:30:00|9646.6|9626.6|9641.1|9621.1|9648.6|9628.6|9640.7|9620.7|15
1592213700000|2020-06-15 09:35:00|9640.7|9620.7|9623.7|9603.7|9643.6|9623.6|9623.7|9603.7|11
1592214000000|2020-06-15 09:40:00|9623.2|9603.2|9620.7|9600.7|9623.2|9603.2|9620.3|9600.3|10
1592214300000|2020-06-15 09:45:00|9621.2|9601.2|9615.7|9595.7|9621.6|9601.6|9615.7|9595.7|18
1592214600000|2020-06-15 09:50:00|9613.7|9593.7|9607.8|9587.8|9614.6|9594.6|9607.8|9587.8|89
1592214900000|2020-06-15 09:55:00|9605.3|9585.3|9615.7|9595.7|9615.7|9595.7|9605.3|9585.3|654
1592215200000|2020-06-15 10:00:00|9613.2|9593.2|9608.7|9588.7|9613.2|9593.2|9605.7|9585.7|209
1592215500000|2020-06-15 10:05:00|9611.7|9591.7|9613.7|9593.7|9613.7|9593.7|9611.7|9591.7|159
1592215800000|2020-06-15 10:10:00|9613.3|9593.3|9613.7|9593.7|9615.8|9595.8|9611.7|9591.7|7
1592216100000|2020-06-15 10:15:00|9613.3|9593.3|9609.2|9589.2|9613.3|9593.3|9608.7|9588.7|8
1592216400000|2020-06-15 10:20:00|9611.2|9591.2|9615.8|9595.8|9618.7|9598.7|9611.2|9591.2|11
1592216700000|2020-06-15 10:25:00|9616.7|9596.7|9631.7|9611.7|9631.7|9611.7|9616.7|9596.7|26
1592217000000|2020-06-15 10:30:00|9631.3|9611.3|9611.3|9591.3|9631.7|9611.7|9608.8|9588.8|70
1592217300000|2020-06-15 10:35:00|9611.7|9591.7|9612.2|9592.2|9612.2|9592.2|9611.3|9591.3|3
1592217600000|2020-06-15 10:40:00|9612.6|9592.6|9611.7|9591.7|9612.6|9592.6|9611.7|9591.7|9
1592217900000|2020-06-15 10:45:00|9614.2|9594.2|9611.3|9591.3|9614.2|9594.2|9611.3|9591.3|5
1592218200000|2020-06-15 10:50:00|9611.7|9591.7|9611.8|9591.8|9614.3|9594.3|9611.3|9591.3|4
1592218500000|2020-06-15 10:55:00|9612.2|9592.2|9616.8|9596.8|9616.8|9596.8|9612.2|9592.2|14
1592218800000|2020-06-15 11:00:00|9615.9|9595.9|9607.2|9587.2|9615.9|9595.9|9607.2|9587.2|26
1592219100000|2020-06-15 11:05:00|9604.3|9584.3|9601.3|9581.3|9604.3|9584.3|9600.9|9580.9|17
1592219400000|2020-06-15 11:10:00|9603.4|9583.4|9613.8|9593.8|9620.9|9600.9|9601.3|9581.3|25
1592219700000|2020-06-15 11:15:00|9613.4|9593.4|9645.9|9625.9|9645.9|9625.9|9611.3|9591.3|34
1592220000000|2020-06-15 11:20:00|9643.9|9623.9|9645.9|9625.9|9645.9|9625.9|9641.4|9621.4|11
1592220300000|2020-06-15 11:25:00|9643.9|9623.9|9626.8|9606.8|9645.9|9625.9|9626.8|9606.8|20
1592220600000|2020-06-15 11:30:00|9626.4|9606.4|9626.4|9606.4|9629.3|9609.3|9621.8|9601.8|28
1592220900000|2020-06-15 11:35:00|9625.9|9605.9|9633|9613|9636.6|9615.5|9613|9590.5|911
1592221200000|2020-06-15 11:40:00|9635.5|9615.5|9650.5|9630.5|9661.7|9641.7|9633|9613|38
1592221500000|2020-06-15 11:45:00|9650.1|9630.1|9668|9648|9681.7|9661.7|9650.1|9621.4|43
1592221800000|2020-06-15 11:50:00|9665.5|9645.5|9660.5|9640.5|9668|9648|9653|9633|43
1592222100000|2020-06-15 11:55:00|9658|9638|9605.5|9585.5|9658|9638|9605.5|9583|155
1592222400000|2020-06-15 12:00:00|9603|9583|9550.6|9530.6|9603|9583|9550.6|9530.6|329
1592222700000|2020-06-15 12:05:00|9550.1|9530.1|9581|9561|9581|9561|9541.4|9521.4|505
1592223000000|2020-06-15 12:10:00|9583.1|9563.1|9554|9534|9591.5|9571.5|9551|9531|112
1592223300000|2020-06-15 12:15:00|9554.4|9534.4|9538.5|9518.5|9561|9541|9538.5|9518.5|210
1592223600000|2020-06-15 12:20:00|9538.1|9518.1|9548.5|9528.5|9559|9539|9538.1|9518.1|108
1592223900000|2020-06-15 12:25:00|9549|9529|9534|9514|9549|9529|9531|9511|112
1592224200000|2020-06-15 12:30:00|9531.5|9511.5|9524.9|9504.9|9558.6|9538.6|9523.6|9503.6|489
1592224500000|2020-06-15 12:35:00|9524.5|9504.5|9498.6|9478.6|9524.5|9504.5|9483.6|9463.6|1088
1592224800000|2020-06-15 12:40:00|9496.1|9476.1|9501.1|9481.1|9504|9484|9496.1|9476.1|107
1592225100000|2020-06-15 12:45:00|9499|9479|9514|9494|9517.9|9497.9|9494.5|9474.5|151
1592225400000|2020-06-15 12:50:00|9516.1|9496.1|9504|9484|9522|9502|9499|9479|86
1592225700000|2020-06-15 12:55:00|9506.1|9486.1|9496.6|9476.6|9511.1|9491.1|9496.6|9476.6|97
1592226000000|2020-06-15 13:00:00|9494.5|9474.5|9502|9482|9507|9487|9483.6|9463.6|697
1592226300000|2020-06-15 13:05:00|9500|9480|9502|9482|9504.1|9484.1|9497|9477|126
1592226600000|2020-06-15 13:10:00|9504.5|9484.5|9493.2|9473.2|9510.7|9490.7|9493.2|9473.2|889
1592226900000|2020-06-15 13:15:00|9492.8|9472.8|9480.3|9460.3|9493.6|9473.6|9479.8|9459.8|38
1592227200000|2020-06-15 13:20:00|9477.8|9457.8|9459.1|9439.1|9477.8|9457.8|9433.7|9413.7|372
1592227500000|2020-06-15 13:25:00|9461.6|9441.6|9469.1|9449.1|9474.1|9454.1|9456.2|9436.2|82
1592227800000|2020-06-15 13:30:00|9468.7|9448.7|9456.6|9436.6|9469.1|9449.1|9456.2|9436.2|161
1592228100000|2020-06-15 13:35:00|9458.7|9438.7|9459.1|9439.1|9466.6|9446.6|9449.1|9429.1|53
1592228400000|2020-06-15 13:40:00|9458.7|9438.7|9466.6|9446.6|9467.1|9447.1|9454.1|9434.1|412
1592228700000|2020-06-15 13:45:00|9466.2|9446.2|9481.7|9461.7|9484.2|9464.2|9461.2|9441.2|383
1592229000000|2020-06-15 13:50:00|9481.2|9461.2|9474.2|9454.2|9491.7|9471.7|9469.2|9449.2|76
1592229300000|2020-06-15 13:55:00|9472.1|9452.1|9484.2|9464.2|9486.7|9466.7|9467.6|9447.6|342
1592229600000|2020-06-15 14:00:00|9487.1|9467.1|9509.2|9489.2|9512.1|9492.1|9479.2|9459.2|107
1592229900000|2020-06-15 14:05:00|9511.2|9491.2|9518.8|9498.8|9529.2|9509.2|9511.2|9491.2|67
1592230200000|2020-06-15 14:10:00|9519.2|9499.2|9540.8|9520.8|9544.2|9524.2|9518.8|9498.8|205
1592230500000|2020-06-15 14:15:00|9538.3|9518.3|9506.7|9486.7|9538.3|9518.3|9486.3|9464.7|156
1592230800000|2020-06-15 14:20:00|9509.7|9489.7|9506.3|9486.3|9514.2|9494.2|9503.8|9483.8|54
1592231100000|2020-06-15 14:25:00|9506.7|9486.7|9558.8|9538.8|9558.8|9538.8|9504.2|9484.2|127
1592231400000|2020-06-15 14:30:00|9561.3|9541.3|9574.3|9554.3|9576.3|9556.3|9561.3|9541.3|168
1592231700000|2020-06-15 14:35:00|9576.3|9556.3|9533.8|9513.8|9579.7|9559.7|9533.8|9513.8|195
1592232000000|2020-06-15 14:40:00|9529.7|9509.7|9529.3|9509.3|9531.8|9511.8|9511.3|9491.3|195
1592232300000|2020-06-15 14:45:00|9530.9|9510.9|9576.8|9556.8|9581.3|9561.3|9526.3|9506.3|65
1592232600000|2020-06-15 14:50:00|9578.8|9558.8|9551.3|9531.3|9583.8|9563.8|9551.3|9531.3|105
1592232900000|2020-06-15 14:55:00|9548.8|9528.8|9507.2|9487.2|9551.8|9531.8|9504.3|9477.7|98
1592233200000|2020-06-15 15:00:00|9511.8|9491.8|9518.9|9498.9|9524.3|9504.3|9501.4|9481.4|83
1592233500000|2020-06-15 15:05:00|9516.4|9496.4|9531.4|9511.4|9535.9|9515.9|9516.4|9496.4|60
1592233800000|2020-06-15 15:10:00|9531.8|9511.8|9516.8|9496.8|9536.4|9516.4|9516.8|9496.8|84
1592234100000|2020-06-15 15:15:00|9516.4|9496.4|9536.4|9516.4|9536.4|9516.4|9496.4|9476.4|60
1592234400000|2020-06-15 15:20:00|9536.8|9516.8|9551|9531|9551|9531|9517.3|9497.3|102
1592234700000|2020-06-15 15:25:00|9551.4|9531.4|9556.4|9536.4|9558.9|9538.9|9529.4|9509.4|85
1592235000000|2020-06-15 15:30:00|9553.9|9533.9|9571.4|9551.4|9573.9|9553.9|9551.4|9531.4|228
1592235300000|2020-06-15 15:35:00|9573.5|9553.5|9566.9|9546.9|9574.4|9554.4|9559.4|9539.4|21
1592235600000|2020-06-15 15:40:00|9568.9|9548.9|9554.4|9534.4|9577.8|9557.8|9554.4|9534.4|62
1592235900000|2020-06-15 15:45:00|9556.9|9536.9|9566.5|9546.5|9566.9|9546.9|9554.4|9534.4|1120
1592236200000|2020-06-15 15:50:00|9564.4|9544.4|9567.4|9547.4|9569.4|9549.4|9559.9|9539.9|17
1592236500000|2020-06-15 15:55:00|9569.4|9549.4|9579.4|9559.4|9581.9|9561.9|9566.9|9546.9|120
1592236800000|2020-06-15 16:00:00|9581.5|9561.5|9579.9|9559.9|9584.4|9564.4|9579|9559|109
1592237100000|2020-06-15 16:05:00|9581.9|9561.9|9581.9|9561.9|9601.9|9581.9|9579.4|9559.4|59
1592237400000|2020-06-15 16:10:00|9582.4|9562.4|9591.5|9571.5|9592|9572|9581.9|9561.9|27
1592237700000|2020-06-15 16:15:00|9592|9572|9577|9557|9594.5|9574.5|9577|9557|67
1592238000000|2020-06-15 16:20:00|9576.5|9556.5|9589.5|9569.5|9589.5|9569.5|9557.4|9537.4|1905
1592238300000|2020-06-15 16:25:00|9591.5|9571.5|9594.5|9574.5|9599.9|9579.9|9589.5|9569.5|155
1592238600000|2020-06-15 16:30:00|9594|9574|9589.5|9569.5|9594.5|9574.5|9589|9569|77
1592238900000|2020-06-15 16:35:00|9591.6|9571.6|9619.1|9599.1|9619.1|9599.1|9589.5|9569.5|99
1592239200000|2020-06-15 16:40:00|9618.6|9598.6|9624.1|9604.1|9629.1|9609.1|9618.6|9598.6|46
1592239500000|2020-06-15 16:45:00|9624.5|9604.5|9626.6|9606.6|9629.1|9609.1|9624.1|9604.1|61
1592239800000|2020-06-15 16:50:00|9627|9607|9624.1|9604.1|9629.1|9609.1|9624.1|9604.1|10
1592240100000|2020-06-15 16:55:00|9627|9607|9624.1|9604.1|9629.1|9609.1|9621.6|9601.6|36
1592240400000|2020-06-15 17:00:00|9626.6|9606.6|9624.6|9604.6|9629.6|9609.6|9622|9602|32
1592240700000|2020-06-15 17:05:00|9624.1|9604.1|9630|9610|9630|9610|9624.1|9604.1|56
1592241000000|2020-06-15 17:10:00|9634.1|9614.1|9639.1|9619.1|9644.1|9624.1|9634.1|9614.1|41
1592241300000|2020-06-15 17:15:00|9635|9615|9631.6|9611.6|9639.6|9619.6|9631.6|9611.6|23
1592241600000|2020-06-15 17:20:00|9629.6|9609.6|9610|9590|9629.6|9609.6|9610|9590|38
1592241900000|2020-06-15 17:25:00|9612.5|9592.5|9619.6|9599.6|9624.6|9604.6|9609.2|9589.2|95
1592295300000|2020-06-16 08:15:00|9613.5|9593.5|9674.3|9654.3|9674.3|9654.3|9609.3|9589.3|103
1592295600000|2020-06-16 08:20:00|9676.4|9656.4|9666.4|9646.4|9676.4|9656.4|9666.4|9646.4|105
1592295900000|2020-06-16 08:25:00|9666|9646|9656|9636|9666|9646|9656|9636|9
1592296200000|2020-06-16 08:30:00|9656.4|9636.4|9649.4|9629.4|9656.4|9636.4|9638.9|9618.9|18
1592296500000|2020-06-16 08:35:00|9648.9|9628.9|9659.8|9639.8|9661.5|9641.5|9648.5|9628.5|15
1592296800000|2020-06-16 08:40:00|9661.9|9641.9|9659|9639|9661.9|9641.9|9659|9639|6
1592297100000|2020-06-16 08:45:00|9656.5|9636.5|9661.1|9641.1|9663.1|9643.1|9654|9634|10
1592297400000|2020-06-16 08:50:00|9660.7|9640.7|9666.5|9646.5|9666.5|9646.5|9656.1|9636.1|19
1592297700000|2020-06-16 08:55:00|9666.9|9646.9|9666.1|9646.1|9674|9654|9663.2|9643.2|23
1592298000000|2020-06-16 09:00:00|9668.6|9648.6|9666.5|9646.5|9668.6|9648.6|9663.6|9643.6|3
1592298300000|2020-06-16 09:05:00|9666.9|9646.9|9671.1|9651.1|9671.1|9651.1|9666.5|9646.5|5
1592298600000|2020-06-16 09:10:00|9671.5|9651.5|9671.1|9651.1|9675.7|9655.7|9668.6|9648.6|11
1592298900000|2020-06-16 09:15:00|9668.6|9648.6|9676.1|9656.1|9676.1|9656.1|9668.6|9648.6|18
1592299200000|2020-06-16 09:20:00|9681.1|9661.1|9706.5|9686.5|9710.7|9690.7|9681.1|9661.1|20
1592299500000|2020-06-16 09:25:00|9706.6|9686.6|9701.6|9681.6|9706.6|9686.6|9701.6|9681.6|5
1592299800000|2020-06-16 09:30:00|9701.2|9681.2|9696.6|9676.6|9701.6|9681.6|9694.1|9674.1|5
1592300100000|2020-06-16 09:35:00|9695.7|9675.7|9681.6|9661.6|9695.7|9675.7|9679.5|9659.5|7
1592300400000|2020-06-16 09:40:00|9682|9662|9689.1|9669.1|9689.1|9669.1|9681.6|9661.6|5
1592300700000|2020-06-16 09:45:00|9688.7|9668.7|9687.9|9667.9|9688.7|9668.7|9684.1|9664.1|263
1592301000000|2020-06-16 09:50:00|9688.3|9668.3|9692|9672|9692|9672|9683.7|9663.7|350
1592301300000|2020-06-16 09:55:00|9691.6|9671.6|9694.1|9674.1|9694.1|9674.1|9689.5|9669.5|2
1592301600000|2020-06-16 10:00:00|9693.7|9673.7|9683.7|9663.7|9693.7|9673.7|9683.7|9663.7|8
1592301900000|2020-06-16 10:05:00|9683.3|9663.3|9671.6|9651.6|9683.7|9663.7|9663.7|9643.7|27
1592302200000|2020-06-16 10:10:00|9674.1|9654.1|9704.6|9684.6|9704.6|9684.6|9674.1|9654.1|19
1592302500000|2020-06-16 10:15:00|9706.7|9686.7|9706.7|9686.7|9709.2|9689.2|9701.7|9681.7|13
1592302800000|2020-06-16 10:20:00|9706.3|9686.3|9691.3|9671.3|9706.3|9686.3|9691.3|9671.3|11
1592303100000|2020-06-16 10:25:00|9686.7|9666.7|9686.7|9666.7|9691.7|9671.7|9686.7|9666.7|8
1592303400000|2020-06-16 10:30:00|9687.1|9667.1|9684.2|9664.2|9687.1|9667.1|9684.2|9664.2|12
1592303700000|2020-06-16 10:35:00|9681.7|9661.7|9674.2|9654.2|9681.7|9661.7|9674.2|9654.2|2
1592304000000|2020-06-16 10:40:00|9674.6|9654.6|9681.7|9661.7|9682.1|9662.1|9674.6|9654.6|5
1592304300000|2020-06-16 10:45:00|9681.3|9661.3|9671.7|9651.7|9681.3|9661.3|9671.7|9651.7|9
1592304600000|2020-06-16 10:50:00|9671.3|9651.3|9664.2|9644.2|9671.3|9651.3|9661.3|9641.3|22
1592304900000|2020-06-16 10:55:00|9663.8|9643.8|9664.2|9644.2|9666.7|9646.7|9661.7|9641.7|5
1592305200000|2020-06-16 11:00:00|9663.8|9643.8|9664.7|9644.7|9666.7|9646.7|9661.7|9641.7|7
1592305500000|2020-06-16 11:05:00|9664.3|9644.3|9649.7|9629.7|9664.7|9644.7|9649.3|9629.3|11
1592305800000|2020-06-16 11:10:00|9649.3|9629.3|9656|9636|9664.3|9644.3|9649.3|9629.3|28
1592306100000|2020-06-16 11:15:00|9653.9|9633.9|9653.9|9633.9|9656.4|9636.4|9651.4|9631.4|9
1592306400000|2020-06-16 11:20:00|9654.3|9634.3|9654.3|9634.3|9656.8|9636.8|9651.8|9631.8|24
1592306700000|2020-06-16 11:25:00|9653.9|9633.9|9653.9|9633.9|9658.5|9638.5|9653.9|9633.9|6
1592307000000|2020-06-16 11:30:00|9654.3|9634.3|9653.9|9633.9|9656.8|9636.8|9653.9|9633.9|6
1592307300000|2020-06-16 11:35:00|9651.8|9631.8|9631.8|9611.8|9651.8|9631.8|9631.8|9611.8|12
1592307600000|2020-06-16 11:40:00|9632.2|9612.2|9631.8|9611.8|9644.3|9624.3|9631.8|9611.8|10
1592307900000|2020-06-16 11:45:00|9629.7|9609.7|9634.8|9614.8|9639.3|9619.3|9629.7|9609.7|15
1592308200000|2020-06-16 11:50:00|9634.3|9614.3|9624.4|9604.4|9634.3|9614.3|9612.3|9592.3|17
1592308500000|2020-06-16 11:55:00|9626.9|9606.9|9634|9614|9635.6|9615.6|9626.5|9606.5|839
1592308800000|2020-06-16 12:00:00|9633.5|9613.5|9639.4|9619.4|9644|9624|9614|9594|83
1592309100000|2020-06-16 12:05:00|9643.6|9623.6|9643.2|9623.2|9653.6|9633.6|9633.6|9613.6|30
1592309400000|2020-06-16 12:10:00|9638.2|9618.2|9641.1|9621.1|9649|9629|9638.2|9618.2|18
1592309700000|2020-06-16 12:15:00|9641.5|9621.5|9611.1|9591.1|9644|9624|9611.1|9591.1|34
1592310000000|2020-06-16 12:20:00|9611.5|9591.5|9606.1|9586.1|9618.6|9598.6|9601.1|9581.1|35
1592310300000|2020-06-16 12:25:00|9605.7|9585.7|9634|9614|9636.5|9616.5|9605.7|9585.7|31
1592310600000|2020-06-16 12:30:00|9634.4|9614.4|9666.9|9646.9|9667.3|9647.3|9617.3|9597.3|258
1592310900000|2020-06-16 12:35:00|9664.8|9644.8|9679.4|9659.4|9699|9679|9664.8|9644.8|35
1592311200000|2020-06-16 12:40:00|9679|9659|9629.5|9609.5|9679.4|9659.4|9629.5|9609.5|30
1592311500000|2020-06-16 12:45:00|9624.5|9604.5|9587|9567|9624.5|9604.5|9577|9557|68
1592311800000|2020-06-16 12:50:00|9584.9|9564.9|9594.1|9574.1|9612|9592|9584.9|9564.9|341
1592312100000|2020-06-16 12:55:00|9591.6|9571.6|9616.6|9596.6|9618.7|9598.7|9586.2|9566.2|11
1592312400000|2020-06-16 13:00:00|9616.2|9596.2|9571.2|9551.2|9616.6|9596.6|9569.1|9549.1|43
1592312700000|2020-06-16 13:05:00|9569.1|9549.1|9591.2|9571.2|9591.6|9571.6|9559.1|9539.1|30
1592313000000|2020-06-16 13:10:00|9590.8|9570.8|9575.8|9555.8|9616.2|9596.2|9575.8|9555.8|136
1592313300000|2020-06-16 13:15:00|9573.7|9553.7|9564.1|9544.1|9573.7|9553.7|9563.3|9543.3|17
1592313600000|2020-06-16 13:20:00|9566.2|9546.2|9566.2|9546.2|9576.2|9556.2|9553.7|9533.7|164
1592313900000|2020-06-16 13:25:00|9566.6|9546.6|9568.7|9548.7|9578.7|9558.7|9566.2|9546.2|5
1592314200000|2020-06-16 13:30:00|9571.2|9551.2|9551.7|9531.7|9571.2|9551.2|9551.7|9531.7|42
1592314500000|2020-06-16 13:35:00|9551.2|9531.2|9561.7|9541.7|9578.8|9558.8|9551.2|9531.2|68
1592314800000|2020-06-16 13:40:00|9560.9|9540.9|9551.7|9531.7|9560.9|9540.9|9546.7|9526.7|57
1592315100000|2020-06-16 13:45:00|9552.1|9532.1|9573.4|9553.4|9581.3|9561.3|9552.1|9532.1|108
1592315400000|2020-06-16 13:50:00|9574.2|9554.2|9551.3|9531.3|9584.2|9564.2|9544.2|9524.2|76
1592315700000|2020-06-16 13:55:00|9549.2|9529.2|9518.8|9498.8|9563.4|9543.4|9501.3|9481.3|97
1592316000000|2020-06-16 14:00:00|9518.4|9498.4|9489.2|9469.2|9518.4|9498.4|9489.2|9469.2|48
1592316300000|2020-06-16 14:05:00|9486.3|9466.3|9472.1|9452.1|9486.3|9466.3|9462.1|9442.1|805
1592316600000|2020-06-16 14:10:00|9472.9|9452.9|9509.2|9489.2|9509.2|9489.2|9472.5|9452.5|44
1592316900000|2020-06-16 14:15:00|9508.8|9488.8|9499.7|9479.7|9517.1|9497.1|9499.7|9479.7|56
1592317200000|2020-06-16 14:20:00|9499.2|9479.2|9491.8|9471.8|9501.7|9481.7|9487.6|9467.6|26
1592317500000|2020-06-16 14:25:00|9489.7|9469.7|9515.1|9495.1|9517.6|9497.6|9482.2|9462.2|84
1592317800000|2020-06-16 14:30:00|9514.7|9494.7|9496.4|9476.4|9515.1|9495.1|9486.4|9466.4|118
1592318100000|2020-06-16 14:35:00|9491.8|9471.8|9451.4|9431.4|9491.8|9471.8|9448.9|9428.9|140
1592318400000|2020-06-16 14:40:00|9451|9431|9476.4|9456.4|9481.4|9461.4|9446.4|9426.4|65
1592318700000|2020-06-16 14:45:00|9476|9456|9486|9466|9491.4|9471.4|9466.4|9446.4|25
1592319000000|2020-06-16 14:50:00|9483.9|9463.9|9463.9|9443.9|9488.5|9468.5|9463.9|9443.9|144
1592319300000|2020-06-16 14:55:00|9461.4|9441.4|9461.4|9441.4|9468.9|9448.9|9461|9441|62
1592319600000|2020-06-16 15:00:00|9461|9441|9508.9|9488.9|9508.9|9488.9|9456.8|9436.8|61
1592319900000|2020-06-16 15:05:00|9508.5|9488.5|9504.3|9484.3|9534.3|9514.3|9501.8|9481.8|65
1592320200000|2020-06-16 15:10:00|9501.8|9481.8|9501.9|9481.9|9509|9489|9489|9469|31
1592320500000|2020-06-16 15:15:00|9502.3|9482.3|9499.4|9479.4|9514.4|9494.4|9499.4|9479.4|24
1592320800000|2020-06-16 15:20:00|9499|9479|9471.5|9451.5|9499|9479|9466.5|9446.5|41
1592321100000|2020-06-16 15:25:00|9474.4|9454.4|9483.6|9463.6|9483.6|9463.6|9473.6|9453.6|33
1592321400000|2020-06-16 15:30:00|9485.7|9465.7|9481.5|9461.5|9494.4|9474.4|9476.5|9456.5|39
1592321700000|2020-06-16 15:35:00|9479.4|9459.4|9471.5|9451.5|9481.5|9461.5|9468.6|9448.6|48
1592322000000|2020-06-16 15:40:00|9469.4|9449.4|9476.5|9456.5|9478.6|9458.6|9463.6|9443.6|43
1592322300000|2020-06-16 15:45:00|9476.1|9456.1|9486.5|9466.5|9491.5|9471.5|9473.6|9453.6|79
1592322600000|2020-06-16 15:50:00|9487.3|9467.3|9491.5|9471.5|9501.5|9481.5|9487.3|9467.3|36
1592322900000|2020-06-16 15:55:00|9491.1|9471.1|9501.5|9481.5|9505.7|9485.7|9481.5|9461.5|219
1592323200000|2020-06-16 16:00:00|9501.1|9481.1|9503.7|9483.7|9506.6|9486.6|9496.2|9476.2|96
1592323500000|2020-06-16 16:05:00|9506.2|9486.2|9501.6|9481.6|9506.2|9486.2|9493.7|9473.7|175
1592323800000|2020-06-16 16:10:00|9503.7|9483.7|9528.7|9508.7|9536.2|9516.2|9501.2|9481.2|41
1592324100000|2020-06-16 16:15:00|9526.6|9506.6|9556.6|9536.6|9557|9537|9521.2|9501.2|86
1592324400000|2020-06-16 16:20:00|9556.2|9536.2|9524.1|9504.1|9556.2|9536.2|9524.1|9504.1|115
1592324700000|2020-06-16 16:25:00|9526.6|9506.6|9549.1|9529.1|9549.1|9529.1|9519.1|9499.1|104
1592325000000|2020-06-16 16:30:00|9548.7|9528.7|9546.2|9526.2|9559.1|9539.1|9546.2|9526.2|21
1592325300000|2020-06-16 16:35:00|9548.7|9528.7|9531.6|9511.6|9556.6|9536.6|9531.6|9511.6|60
1592325600000|2020-06-16 16:40:00|9529.9|9509.9|9530.3|9510.3|9530.3|9510.3|9524.5|9504.5|1504
1592325900000|2020-06-16 16:45:00|9532.4|9512.4|9523.8|9503.8|9537|9517|9523.8|9503.8|46
1592326200000|2020-06-16 16:50:00|9521.3|9501.3|9516.7|9496.7|9521.3|9501.3|9511.7|9491.7|445
1592326500000|2020-06-16 16:55:00|9517.1|9497.1|9522.1|9502.1|9522.5|9502.5|9517.1|9497.1|28
1592326800000|2020-06-16 17:00:00|9522.5|9502.5|9522.5|9502.5|9532.5|9512.5|9487.9|9467.9|109
1592327100000|2020-06-16 17:05:00|9520.4|9500.4|9507.5|9487.5|9520.4|9500.4|9504.6|9484.6|63
1592327400000|2020-06-16 17:10:00|9507.9|9487.9|9510.4|9490.4|9515.4|9495.4|9505|9485|102
1592327700000|2020-06-16 17:15:00|9512.5|9492.5|9512.5|9492.5|9515.4|9495.4|9507.9|9487.9|48
1592328000000|2020-06-16 17:20:00|9512.1|9492.1|9524.6|9504.6|9532.9|9512.9|9507.5|9487.5|65
1592328300000|2020-06-16 17:25:00|9522.5|9502.5|9532.5|9512.5|9532.5|9512.5|9517.5|9497.5|76
1592381700000|2020-06-17 08:15:00|9499.3|9479.3|9531.5|9511.5|9531.5|9511.5|9494.3|9474.3|172
1592382000000|2020-06-17 08:20:00|9531.8|9511.8|9529.4|9509.4|9542.2|9522.2|9527.2|9507.2|76
1592382300000|2020-06-17 08:25:00|9527.2|9507.2|9537.2|9517.2|9542.2|9522.2|9527.2|9507.2|125
1592382600000|2020-06-17 08:30:00|9536.9|9516.9|9524.4|9504.4|9536.9|9516.9|9516.9|9496.9|114
1592382900000|2020-06-17 08:35:00|9522.3|9502.3|9501.9|9481.9|9524.4|9504.4|9499|9479|98
1592383200000|2020-06-17 08:40:00|9501.5|9481.5|9512.6|9492.6|9515.1|9495.1|9497.3|9477.3|333
1592383500000|2020-06-17 08:45:00|9515.1|9495.1|9527.7|9507.7|9530.2|9510.2|9507.7|9487.7|255
1592383800000|2020-06-17 08:50:00|9525.2|9505.2|9524.8|9504.8|9535.5|9515.5|9522.7|9502.7|109
1592384100000|2020-06-17 08:55:00|9525.2|9505.2|9532.3|9512.3|9532.3|9512.3|9510.2|9490.2|150
1592384400000|2020-06-17 09:00:00|9530.2|9510.2|9558.1|9538.1|9560.6|9540.6|9527.3|9507.3|98
1592384700000|2020-06-17 09:05:00|9557.3|9537.3|9558.4|9538.4|9560.2|9540.2|9550.6|9530.6|172
1592385000000|2020-06-17 09:10:00|9558.1|9538.1|9557.7|9537.7|9562.7|9542.7|9553.1|9533.1|100
1592385300000|2020-06-17 09:15:00|9560.2|9540.2|9567.7|9547.7|9568.1|9548.1|9555.6|9535.6|18
1592385600000|2020-06-17 09:20:00|9567.3|9547.3|9567.7|9547.7|9568.1|9548.1|9542.7|9522.7|18
1592385900000|2020-06-17 09:25:00|9567.4|9547.4|9557.4|9537.4|9567.4|9547.4|9557.4|9537.4|3
1592386200000|2020-06-17 09:30:00|9557|9537|9549.9|9529.9|9557|9537|9547.4|9527.4|2
1592386500000|2020-06-17 09:35:00|9547.7|9527.7|9562.8|9542.8|9562.8|9542.8|9547.4|9527.4|11
1592386800000|2020-06-17 09:40:00|9562.4|9542.4|9555.3|9535.3|9562.8|9542.8|9555.3|9535.3|3
1592387100000|2020-06-17 09:45:00|9552.8|9532.8|9546.7|9526.7|9552.8|9532.8|9546.7|9526.7|4
1592387400000|2020-06-17 09:50:00|9547|9527|9540.3|9520.3|9547|9527|9537.8|9517.8|109
1592387700000|2020-06-17 09:55:00|9539.9|9519.9|9530.3|9510.3|9539.9|9519.9|9529.9|9509.9|2
1592388000000|2020-06-17 10:00:00|9532.4|9512.4|9535.3|9515.3|9535.3|9515.3|9522.8|9502.8|3
1592388300000|2020-06-17 10:05:00|9537.8|9517.8|9545.3|9525.3|9545.3|9525.3|9537.8|9517.8|6
1592388600000|2020-06-17 10:10:00|9550.3|9530.3|9555.3|9535.3|9555.3|9535.3|9550.3|9530.3|5
1592388900000|2020-06-17 10:15:00|9555.7|9535.7|9557.8|9537.8|9560|9540|9555.7|9535.7|52
1592389200000|2020-06-17 10:20:00|9557.5|9537.5|9563.2|9543.2|9563.2|9543.2|9557.5|9537.5|12
1592389500000|2020-06-17 10:25:00|9565.7|9545.7|9557.9|9537.9|9568.2|9548.2|9557.9|9537.9|6
1592389800000|2020-06-17 10:30:00|9558.2|9538.2|9558.2|9538.2|9558.2|9538.2|9558.2|9538.2|2
1592390100000|2020-06-17 10:35:00|9560.4|9540.4|9560.7|9540.7|9560.7|9540.7|9560.4|9540.4|2
1592390400000|2020-06-17 10:40:00|9560.4|9540.4|9557.9|9537.9|9560.4|9540.4|9557.9|9537.9|5
1592390700000|2020-06-17 10:45:00|9555.4|9535.4|9547.5|9527.5|9555.4|9535.4|9547.2|9527.2|11
1592391000000|2020-06-17 10:50:00|9547.9|9527.9|9547.5|9527.5|9547.9|9527.9|9542.9|9522.9|3
1592391300000|2020-06-17 10:55:00|9548.3|9528.3|9548.3|9528.3|9548.3|9528.3|9548.3|9528.3|0
1592391600000|2020-06-17 11:00:00|9548.7|9528.7|9555.8|9535.8|9555.8|9535.8|9548.7|9528.7|4
1592391900000|2020-06-17 11:05:00|9553.3|9533.3|9553.3|9533.3|9553.7|9533.7|9553.3|9533.3|0
1592392200000|2020-06-17 11:10:00|9558.3|9538.3|9554.7|9534.7|9558.3|9538.3|9554.7|9534.7|5
1592392500000|2020-06-17 11:15:00|9552.6|9532.6|9540.1|9520.1|9552.6|9532.6|9535.4|9515.4|3
1592392800000|2020-06-17 11:20:00|9538|9518|9540.5|9520.5|9540.5|9520.5|9535.1|9515.1|7
1592393100000|2020-06-17 11:25:00|9538|9518|9535.5|9515.5|9538|9518|9530.5|9510.5|14
1592393400000|2020-06-17 11:30:00|9537.6|9517.6|9540.5|9520.5|9545.5|9525.5|9537.6|9517.6|7
1592393700000|2020-06-17 11:35:00|9537.6|9517.6|9535.5|9515.5|9537.6|9517.6|9535.5|9515.5|1
1592394000000|2020-06-17 11:40:00|9533|9513|9510.5|9490.5|9538|9518|9510.5|9490.5|25
1592394300000|2020-06-17 11:45:00|9508|9488|9505.9|9485.9|9512.6|9492.6|9505.5|9485.5|14
1592394600000|2020-06-17 11:50:00|9505.5|9485.5|9513.4|9493.4|9513.4|9493.4|9505.5|9485.5|12
1592394900000|2020-06-17 11:55:00|9515.5|9495.5|9508.4|9488.4|9515.5|9495.5|9508.4|9488.4|6
1592395200000|2020-06-17 12:00:00|9505.9|9485.9|9495.5|9475.5|9508.4|9488.4|9490.5|9470.5|12
1592395500000|2020-06-17 12:05:00|9498|9478|9513.1|9493.1|9515.6|9495.6|9498|9478|4
1592395800000|2020-06-17 12:10:00|9513.4|9493.4|9532.7|9512.7|9535.6|9515.6|9513.4|9493.4|36
1592396100000|2020-06-17 12:15:00|9530.6|9510.6|9552.7|9532.7|9563.1|9543.1|9530.6|9510.6|45
1592396400000|2020-06-17 12:20:00|9553.4|9533.4|9575.6|9555.6|9580.2|9560.2|9553.4|9533.4|30
1592396700000|2020-06-17 12:25:00|9577.7|9557.7|9572.7|9552.7|9586|9566|9552.7|9532.7|27
1592397000000|2020-06-17 12:30:00|9573.1|9553.1|9540.2|9520.2|9580.2|9560.2|9540.2|9520.2|46
1592397300000|2020-06-17 12:35:00|9537.7|9517.7|9568.1|9548.1|9570.6|9550.6|9536|9516|20
1592397600000|2020-06-17 12:40:00|9566|9546|9592.8|9572.8|9598.1|9578.1|9566|9546|12
1592397900000|2020-06-17 12:45:00|9590.6|9570.6|9586|9566|9595.3|9575.3|9568.1|9548.1|176
1592398200000|2020-06-17 12:50:00|9588.1|9568.1|9585.3|9565.3|9597.8|9577.8|9573.1|9553.1|23
1592398500000|2020-06-17 12:55:00|9585.6|9565.6|9580.7|9560.7|9585.6|9565.6|9570.6|9550.6|134
1592398800000|2020-06-17 13:00:00|9581|9561|9559.9|9539.9|9583.2|9563.2|9557.1|9537.1|130
1592399100000|2020-06-17 13:05:00|9560.3|9540.3|9549.6|9529.6|9560.3|9540.3|9547.4|9527.4|40
1592399400000|2020-06-17 13:10:00|9549.2|9529.2|9542.1|9522.1|9549.2|9529.2|9530.7|9510.7|141
1592399700000|2020-06-17 13:15:00|9542.4|9522.4|9570.7|9550.7|9578.2|9558.2|9542.4|9522.4|82
1592400000000|2020-06-17 13:20:00|9572.8|9552.8|9590.7|9570.7|9593.2|9573.2|9572.8|9552.8|31
1592400300000|2020-06-17 13:25:00|9592.8|9572.8|9587.8|9567.8|9607.5|9587.5|9582.8|9562.8|35
1592400600000|2020-06-17 13:30:00|9587.5|9567.5|9557.5|9537.5|9587.5|9567.5|9555|9535|31
1592400900000|2020-06-17 13:35:00|9557.9|9537.9|9557.5|9537.5|9560|9540|9545.4|9525.4|15
1592401200000|2020-06-17 13:40:00|9557.1|9537.1|9582.9|9562.9|9590|9570|9555|9535|68
1592401500000|2020-06-17 13:45:00|9585|9565|9609.7|9589.7|9609.7|9589.7|9585|9565|36
1592401800000|2020-06-17 13:50:00|9607.2|9587.2|9610|9590|9612.5|9592.5|9605|9585|26
1592402100000|2020-06-17 13:55:00|9612.2|9592.2|9590|9570|9612.2|9592.2|9587.5|9567.5|60
1592402400000|2020-06-17 14:00:00|9592.9|9572.9|9595|9575|9604.7|9584.7|9590|9570|38
1592402700000|2020-06-17 14:05:00|9595.4|9575.4|9620.8|9600.8|9622.9|9602.9|9590.4|9570.4|914
1592403000000|2020-06-17 14:10:00|9620.4|9600.4|9620.8|9600.8|9633.3|9613.3|9615.8|9595.8|78
1592403300000|2020-06-17 14:15:00|9620.4|9600.4|9622.9|9602.9|9647.9|9627.9|9617.9|9597.9|234
1592403600000|2020-06-17 14:20:00|9623.3|9603.3|9640.1|9620.1|9643|9623|9623.3|9603.3|310
1592403900000|2020-06-17 14:25:00|9639.7|9619.7|9654.7|9634.7|9659.4|9639.4|9634.7|9614.7|200
1592404200000|2020-06-17 14:30:00|9657.2|9637.2|9692.2|9672.2|9692.2|9672.2|9654.7|9634.7|171
1592404500000|2020-06-17 14:35:00|9692.6|9672.6|9702.6|9682.6|9702.6|9682.6|9672.6|9652.6|329
1592404800000|2020-06-17 14:40:00|9702.3|9682.3|9700.1|9680.1|9705.1|9685.1|9695.1|9675.1|53
1592405100000|2020-06-17 14:45:00|9702.6|9682.6|9757.6|9737.6|9757.6|9737.6|9700.1|9680.1|118
1592405400000|2020-06-17 14:50:00|9755.5|9735.5|9772.7|9752.7|9777.6|9757.6|9755.1|9735.1|54
1592405700000|2020-06-17 14:55:00|9774.8|9754.8|9757.3|9737.3|9774.8|9754.8|9745.2|9725.2|42
1592406000000|2020-06-17 15:00:00|9755.2|9735.2|9740.2|9720.2|9762.3|9742.3|9720.5|9700.5|61
1592406300000|2020-06-17 15:05:00|9737.7|9717.7|9713|9693|9750.5|9730.5|9713|9693|27
1592406600000|2020-06-17 15:10:00|9713.4|9693.4|9688.1|9668.1|9722.7|9702.7|9680.6|9660.6|58
1592406900000|2020-06-17 15:15:00|9688.4|9668.4|9678.1|9658.1|9690.6|9670.6|9675.6|9655.6|102
1592407200000|2020-06-17 15:20:00|9680.2|9660.2|9745.2|9725.2|9747.3|9727.3|9680.2|9660.2|40
1592407500000|2020-06-17 15:25:00|9745.9|9725.9|9722.4|9702.4|9757.3|9737.3|9722.4|9702.4|32
1592407800000|2020-06-17 15:30:00|9720.2|9700.2|9737.4|9717.4|9737.4|9717.4|9712.4|9692.4|32
1592408100000|2020-06-17 15:35:00|9739.9|9719.9|9720.2|9700.2|9739.9|9719.9|9717.7|9697.7|12
1592408400000|2020-06-17 15:40:00|9722.4|9702.4|9727.4|9707.4|9727.4|9707.4|9720.2|9700.2|64
1592408700000|2020-06-17 15:45:00|9727.8|9707.8|9744.9|9724.9|9745.6|9725.6|9724.9|9704.9|29
1592409000000|2020-06-17 15:50:00|9747|9727|9714.9|9694.9|9748.5|9727.4|9714.9|9694.9|37
1592409300000|2020-06-17 15:55:00|9715.3|9695.3|9754.9|9734.9|9754.9|9734.9|9715.3|9695.3|57
1592409600000|2020-06-17 16:00:00|9755.3|9735.3|9765.3|9745.3|9767.4|9747.4|9755.3|9735.3|44
1592409900000|2020-06-17 16:05:00|9764.9|9744.9|9772.4|9752.4|9779.9|9759.9|9762.4|9742.4|157
1592410200000|2020-06-17 16:10:00|9773.2|9753.2|9755|9735|9775.7|9755.7|9752.1|9732.1|42
1592410500000|2020-06-17 16:15:00|9752.5|9732.5|9715.3|9695.3|9752.5|9732.5|9705.3|9685.3|52
1592410800000|2020-06-17 16:20:00|9717.5|9697.5|9825.3|9805.3|9835.3|9815.3|9717.5|9697.5|124
1592411100000|2020-06-17 16:25:00|9825|9805|9827.5|9807.5|9830.3|9810.3|9812.5|9792.5|135
1592411400000|2020-06-17 16:30:00|9825.3|9805.3|9840.4|9820.4|9842.9|9822.9|9825.3|9805.3|180
1592411700000|2020-06-17 16:35:00|9838.2|9818.2|9845.7|9825.7|9855.4|9835.4|9837.9|9817.9|372
1592412000000|2020-06-17 16:40:00|9845|9825|9825.4|9805.4|9845.4|9825.4|9817.9|9797.9|294
1592412300000|2020-06-17 16:45:00|9824.7|9804.7|9800|9780|9824.7|9804.7|9788.2|9768.2|1820
1592412600000|2020-06-17 16:50:00|9800.4|9780.4|9787.9|9767.9|9805.4|9785.4|9787.9|9767.9|126
1592412900000|2020-06-17 16:55:00|9788.3|9768.3|9787.5|9767.5|9792.5|9772.5|9785.4|9765.4|67
1592413200000|2020-06-17 17:00:00|9787.9|9767.9|9802.9|9782.9|9802.9|9782.9|9787.9|9767.9|82
1592413500000|2020-06-17 17:05:00|9805.4|9785.4|9810.4|9790.4|9810.4|9790.4|9802.9|9782.9|10
1592413800000|2020-06-17 17:10:00|9810.1|9790.1|9802.6|9782.6|9810.1|9790.1|9802.6|9782.6|34
1592414100000|2020-06-17 17:15:00|9802.9|9782.9|9797.2|9777.2|9805.1|9785.1|9792.6|9772.6|37
1592414400000|2020-06-17 17:20:00|9795.1|9775.1|9785.5|9765.5|9798|9778|9785.5|9765.5|29
1592414700000|2020-06-17 17:25:00|9783.3|9763.3|9788|9768|9788|9768|9773|9753|96
1592468100000|2020-06-18 08:15:00|9857.9|9837.9|9812.9|9792.9|9865.4|9845.4|9800.1|9780.1|59
1592468400000|2020-06-18 08:20:00|9813|9793|9825.5|9805.5|9830.5|9810.5|9813|9793|4
1592468700000|2020-06-18 08:25:00|9823|9803|9824.8|9804.8|9828|9808|9820.1|9800.1|27
1592469000000|2020-06-18 08:30:00|9815.1|9795.1|9773|9753|9815.1|9795.1|9770.5|9750.5|53
1592469300000|2020-06-18 08:35:00|9773.3|9753.3|9799.8|9779.8|9819.8|9799.8|9773.3|9753.3|95
1592469600000|2020-06-18 08:40:00|9797.7|9777.7|9772|9752|9809.8|9789.8|9772|9752|17
1592469900000|2020-06-18 08:45:00|9769.5|9749.5|9762.3|9742.3|9774.8|9754.8|9759.8|9739.8|23
1592470200000|2020-06-18 08:50:00|9762.7|9742.7|9767.3|9747.3|9774.8|9754.8|9762.7|9742.7|15
1592470500000|2020-06-18 08:55:00|9767.7|9747.7|9762.4|9742.4|9769.8|9749.8|9762.4|9742.4|1
1592470800000|2020-06-18 09:00:00|9762|9742|9739.9|9719.9|9762.4|9742.4|9739.9|9719.9|65
1592471100000|2020-06-18 09:05:00|9740.2|9720.2|9744.9|9724.9|9747.4|9727.4|9739.9|9719.9|13
1592471400000|2020-06-18 09:10:00|9744.2|9724.2|9730.2|9710.2|9752.4|9732.4|9727.7|9707.7|30
1592471700000|2020-06-18 09:15:00|9732.4|9712.4|9739.9|9719.9|9742.4|9722.4|9730.2|9710.2|6
1592472000000|2020-06-18 09:20:00|9740.2|9720.2|9747.4|9727.4|9754.6|9734.6|9740.2|9720.2|7
1592472300000|2020-06-18 09:25:00|9744.9|9724.9|9744.6|9724.6|9747.4|9727.4|9744.6|9724.6|5
1592472600000|2020-06-18 09:30:00|9744.9|9724.9|9742.4|9722.4|9747.4|9727.4|9742.4|9722.4|5
1592472900000|2020-06-18 09:35:00|9744.6|9724.6|9744.9|9724.9|9744.9|9724.9|9737.4|9717.4|38
1592473200000|2020-06-18 09:40:00|9743.1|9723.1|9747.4|9727.4|9747.4|9727.4|9742.8|9722.8|10
1592473500000|2020-06-18 09:45:00|9747.5|9727.5|9742.5|9722.5|9747.5|9727.5|9742.5|9722.5|6
1592473800000|2020-06-18 09:50:00|9742.1|9722.1|9734.6|9714.6|9742.1|9722.1|9734.6|9714.6|3
1592474100000|2020-06-18 09:55:00|9735|9715|9737.1|9717.1|9737.1|9717.1|9735|9715|2
1592474400000|2020-06-18 10:00:00|9737.5|9717.5|9747.5|9727.5|9752.5|9732.5|9737.5|9717.5|8
1592474700000|2020-06-18 10:05:00|9749.7|9729.7|9749.7|9729.7|9749.7|9729.7|9745|9725|12
1592475000000|2020-06-18 10:10:00|9747.5|9727.5|9747.5|9727.5|9749.7|9729.7|9745|9725|104
1592475300000|2020-06-18 10:15:00|9749.7|9729.7|9747.5|9727.5|9749.7|9729.7|9745|9725|2
1592475600000|2020-06-18 10:20:00|9749.7|9729.7|9775|9755|9777.5|9757.5|9749.4|9729.4|874
1592475900000|2020-06-18 10:25:00|9777.2|9757.2|9785|9765|9789.7|9769.7|9777.2|9757.2|20
1592476200000|2020-06-18 10:30:00|9787.5|9767.5|9772.6|9752.6|9787.5|9767.5|9772.2|9752.2|2
1592476500000|2020-06-18 10:35:00|9772.2|9752.2|9769.7|9749.7|9772.6|9752.6|9769.7|9749.7|4
1592476800000|2020-06-18 10:40:00|9767.2|9747.2|9764.7|9744.7|9767.2|9747.2|9764.7|9744.7|1
1592477100000|2020-06-18 10:45:00|9767.2|9747.2|9772.2|9752.2|9772.2|9752.2|9764.7|9744.7|2
1592477400000|2020-06-18 10:50:00|9772.3|9752.3|9787.6|9767.6|9787.6|9767.6|9770.1|9750.1|10
1592477700000|2020-06-18 10:55:00|9790.1|9770.1|9775.1|9755.1|9797.6|9777.6|9775.1|9755.1|3
1592478000000|2020-06-18 11:00:00|9777.6|9757.6|9787.6|9767.6|9787.6|9767.6|9777.6|9757.6|4
1592478300000|2020-06-18 11:05:00|9785.1|9765.1|9785.1|9765.1|9790.1|9770.1|9785.1|9765.1|11
1592478600000|2020-06-18 11:10:00|9783|9763|9780.5|9760.5|9785.1|9765.1|9780.5|9760.5|4
1592478900000|2020-06-18 11:15:00|9780.8|9760.8|9754.8|9734.8|9783|9763|9754.8|9734.8|3
1592479200000|2020-06-18 11:20:00|9752.3|9732.3|9744.5|9724.5|9752.3|9732.3|9744.5|9724.5|458
1592479500000|2020-06-18 11:25:00|9742.3|9722.3|9752|9732|9752|9732|9742.3|9722.3|29
1592479800000|2020-06-18 11:30:00|9749.5|9729.5|9744.5|9724.5|9752|9732|9744.5|9724.5|13
1592480100000|2020-06-18 11:35:00|9747|9727|9739.5|9719.5|9749.5|9729.5|9739.5|9719.5|7
1592480400000|2020-06-18 11:40:00|9739.9|9719.9|9732|9712|9742|9722|9732|9712|52
1592480700000|2020-06-18 11:45:00|9729.9|9709.9|9712|9692|9729.9|9709.9|9707|9687|48
1592481000000|2020-06-18 11:50:00|9714.2|9694.2|9719.2|9699.2|9719.5|9699.5|9712|9692|42
1592481300000|2020-06-18 11:55:00|9717.1|9697.1|9731.7|9711.7|9733.9|9713.9|9717.1|9697.1|28
1592481600000|2020-06-18 12:00:00|9731.4|9711.4|9674.6|9654.6|9732.1|9712.1|9669.9|9649.9|34
1592481900000|2020-06-18 12:05:00|9672.1|9652.1|9697.1|9677.1|9704.3|9684.3|9657.1|9637.1|74
1592482200000|2020-06-18 12:10:00|9697.4|9677.4|9690.3|9670.3|9719.3|9699.3|9682.4|9662.4|49
1592482500000|2020-06-18 12:15:00|9694.9|9674.9|9682.1|9662.1|9702.1|9682.1|9682.1|9662.1|62
1592482800000|2020-06-18 12:20:00|9684.6|9664.6|9709.6|9689.6|9717.1|9697.1|9682.1|9662.1|61
1592483100000|2020-06-18 12:25:00|9709.9|9689.9|9746.8|9726.8|9756.8|9736.8|9709.9|9689.9|103
1592483400000|2020-06-18 12:30:00|9744.6|9724.6|9684.3|9664.3|9754|9724.6|9684.3|9664.3|94
1592483700000|2020-06-18 12:35:00|9681.5|9661.5|9692.1|9672.1|9692.1|9672.1|9680|9660|366
1592484000000|2020-06-18 12:40:00|9692.8|9672.8|9645|9625|9709.7|9689.7|9642.5|9622.5|232
1592484300000|2020-06-18 12:45:00|9642.2|9622.2|9664.7|9644.7|9667.5|9647.5|9637.8|9617.8|1111
1592484600000|2020-06-18 12:50:00|9662.2|9642.2|9657.2|9637.2|9667.2|9647.2|9654.7|9634.7|34
1592484900000|2020-06-18 12:55:00|9654.7|9634.7|9652.2|9632.2|9657.2|9637.2|9645.3|9625.3|9
1592485200000|2020-06-18 13:00:00|9651.9|9631.9|9662.2|9642.2|9664.7|9644.7|9647.2|9627.2|105
1592485500000|2020-06-18 13:05:00|9662.5|9642.5|9664.7|9644.7|9664.7|9644.7|9656.9|9636.9|33
1592485800000|2020-06-18 13:10:00|9665|9645|9650|9630|9667.2|9647.2|9650|9630|273
1592486100000|2020-06-18 13:15:00|9650.1|9630.1|9649.7|9629.7|9652.2|9632.2|9644.7|9624.7|37
1592486400000|2020-06-18 13:20:00|9647.2|9627.2|9645.1|9625.1|9657.2|9637.2|9642.6|9622.6|341
1592486700000|2020-06-18 13:25:00|9642.6|9622.6|9660.1|9640.1|9660.1|9640.1|9642.6|9622.6|136
1592487000000|2020-06-18 13:30:00|9659.8|9639.8|9684.4|9664.4|9689.4|9669.4|9659.8|9639.8|72
1592487300000|2020-06-18 13:35:00|9677.3|9657.3|9712.6|9692.6|9712.6|9692.6|9672.3|9652.3|43
1592487600000|2020-06-18 13:40:00|9712.3|9692.3|9645.1|9625.1|9712.3|9692.3|9644.5|9624.5|233
1592487900000|2020-06-18 13:45:00|9647.3|9627.3|9654.8|9634.8|9654.8|9634.8|9644.8|9624.8|9
1592488200000|2020-06-18 13:50:00|9655.1|9635.1|9652.6|9632.6|9662.3|9642.3|9650.1|9630.1|49
1592488500000|2020-06-18 13:55:00|9650.5|9630.5|9627.3|9607.3|9650.5|9630.5|9622.3|9602.3|144
1592488800000|2020-06-18 14:00:00|9625.1|9605.1|9642.7|9622.7|9647.3|9627.3|9625.1|9605.1|311
1592489100000|2020-06-18 14:05:00|9643|9623|9662.3|9642.3|9669.5|9649.5|9642.7|9622.7|70
1592489400000|2020-06-18 14:10:00|9660.2|9640.2|9644.8|9624.8|9660.2|9640.2|9644.5|9624.5|278
1592489700000|2020-06-18 14:15:00|9645.2|9625.2|9631.7|9611.7|9649.2|9629.2|9628.9|9608.9|1463
1592490000000|2020-06-18 14:20:00|9629.2|9609.2|9636.7|9616.7|9641.7|9621.7|9628.9|9608.9|28
1592490300000|2020-06-18 14:25:00|9637|9617|9676.7|9656.7|9679.5|9659.5|9637|9617|622
1592490600000|2020-06-18 14:30:00|9674.2|9654.2|9676.7|9656.7|9686.7|9666.7|9671.7|9651.7|236
1592490900000|2020-06-18 14:35:00|9681.7|9661.7|9652.1|9632.1|9681.7|9661.7|9652.1|9632.1|37
1592491200000|2020-06-18 14:40:00|9652.4|9632.4|9671.8|9651.8|9673.9|9653.9|9651.7|9631.7|14
1592491500000|2020-06-18 14:45:00|9672.1|9652.1|9704.3|9684.3|9711.8|9691.8|9669.3|9649.3|1788
1592491800000|2020-06-18 14:50:00|9704.6|9684.6|9683.6|9663.6|9706.8|9686.8|9683.6|9663.6|95
1592492100000|2020-06-18 14:55:00|9684|9664|9716.1|9696.1|9721.1|9701.1|9683.6|9663.6|84
1592492400000|2020-06-18 15:00:00|9715.8|9695.8|9713.6|9693.6|9721.1|9701.1|9698.6|9678.6|43
1592492700000|2020-06-18 15:05:00|9713.7|9693.7|9703.7|9683.7|9721.2|9701.2|9703.7|9683.7|15
1592493000000|2020-06-18 15:10:00|9706.2|9686.2|9706.2|9686.2|9709|9689|9686.2|9666.2|34
1592493300000|2020-06-18 15:15:00|9708.7|9688.7|9716.2|9696.2|9716.2|9696.2|9706.2|9686.2|25
1592493600000|2020-06-18 15:20:00|9715.9|9695.9|9716.2|9696.2|9718.4|9698.4|9711.2|9691.2|311
1592493900000|2020-06-18 15:25:00|9716.5|9696.5|9686.2|9666.2|9716.5|9696.5|9686.2|9666.2|22
1592494200000|2020-06-18 15:30:00|9686.5|9666.5|9680.6|9660.6|9689|9669|9675.9|9655.9|425
1592494500000|2020-06-18 15:35:00|9678.1|9658.1|9675.6|9655.6|9680.6|9660.6|9675.6|9655.6|84
1592494800000|2020-06-18 15:40:00|9675.9|9655.9|9695.9|9675.9|9695.9|9675.9|9675.9|9655.9|25
1592495100000|2020-06-18 15:45:00|9696.2|9676.2|9703.4|9683.4|9705.6|9685.6|9696.2|9676.2|284
1592495400000|2020-06-18 15:50:00|9705.6|9685.6|9698.1|9678.1|9705.6|9685.6|9698.1|9678.1|180
1592495700000|2020-06-18 15:55:00|9695.6|9675.6|9675.6|9655.6|9695.6|9675.6|9673.1|9653.1|53
1592496000000|2020-06-18 16:00:00|9675.9|9655.9|9680.6|9660.6|9685.6|9665.6|9675.9|9655.9|458
1592496300000|2020-06-18 16:05:00|9680|9660|9674.7|9654.7|9680|9660|9665|9645|53
1592496600000|2020-06-18 16:10:00|9669.7|9649.7|9660|9640|9669.7|9649.7|9660|9640|91
1592496900000|2020-06-18 16:15:00|9659.7|9639.7|9660|9640|9660|9640|9652.5|9632.5|116
1592497200000|2020-06-18 16:20:00|9660.3|9640.3|9642.2|9622.2|9680|9660|9640|9620|206
1592497500000|2020-06-18 16:25:00|9640|9620|9655|9635|9655|9635|9640|9620|108
1592497800000|2020-06-18 16:30:00|9652.9|9632.9|9655.1|9635.1|9655.1|9635.1|9650|9630|5
1592498100000|2020-06-18 16:35:00|9652.2|9632.2|9654.7|9634.7|9655.1|9635.1|9650.1|9630.1|4
1592498400000|2020-06-18 16:40:00|9657.2|9637.2|9657.3|9637.3|9660.1|9640.1|9655.1|9635.1|13
1592498700000|2020-06-18 16:45:00|9657.9|9637.9|9660.1|9640.1|9660.4|9640.4|9657.9|9637.9|7
1592499000000|2020-06-18 16:50:00|9662.3|9642.3|9662.3|9642.3|9662.3|9642.3|9659.8|9639.8|2
1592499300000|2020-06-18 16:55:00|9660.1|9640.1|9650.4|9630.4|9662.3|9642.3|9650.4|9630.4|87
1592499600000|2020-06-18 17:00:00|9650.1|9630.1|9645.1|9625.1|9650.4|9630.4|9640.1|9620.1|113
1592499900000|2020-06-18 17:05:00|9644.8|9624.8|9647.3|9627.3|9647.6|9627.6|9642.6|9622.6|70
1592500200000|2020-06-18 17:10:00|9645.1|9625.1|9645.1|9625.1|9645.1|9625.1|9640.1|9620.1|3
1592500500000|2020-06-18 17:15:00|9644.8|9624.8|9640.2|9620.2|9645.2|9625.2|9640.1|9620.1|18
1592500800000|2020-06-18 17:20:00|9642.3|9622.3|9660.2|9640.2|9660.5|9640.5|9642.3|9622.3|71
1592501100000|2020-06-18 17:25:00|9660.5|9640.5|9649.9|9629.9|9665.5|9645.5|9649.9|9629.9|332
1592554500000|2020-06-19 08:15:00|9652.2|9632.2|9674.7|9654.7|9677.2|9657.2|9642.2|9622.2|227
1592554800000|2020-06-19 08:20:00|9676.9|9656.9|9672.5|9652.5|9676.9|9656.9|9662.8|9642.8|124
1592555100000|2020-06-19 08:25:00|9677.2|9657.2|9680.4|9660.4|9680.4|9660.4|9677.2|9657.2|33
1592555400000|2020-06-19 08:30:00|9680.6|9660.6|9687.3|9667.3|9690.1|9670.1|9680.6|9660.6|125
1592555700000|2020-06-19 08:35:00|9684.8|9664.8|9696.7|9676.7|9696.7|9676.7|9684.5|9664.5|35
1592556000000|2020-06-19 08:40:00|9697|9677|9700.1|9680.1|9705.1|9685.1|9697|9677|60
1592556300000|2020-06-19 08:45:00|9702.3|9682.3|9704.8|9684.8|9704.8|9684.8|9702.3|9682.3|15
1592556600000|2020-06-19 08:50:00|9707|9687|9709.2|9689.2|9709.5|9689.5|9707|9687|0
1592556900000|2020-06-19 08:55:00|9709.5|9689.5|9707|9687|9711.7|9691.7|9704.5|9684.5|22
1592557200000|2020-06-19 09:00:00|9704.8|9684.8|9699.5|9679.5|9704.8|9684.8|9699.5|9679.5|10
1592557500000|2020-06-19 09:05:00|9694.8|9674.8|9692.1|9672.1|9697.3|9677.3|9691.8|9671.8|21
1592557800000|2020-06-19 09:10:00|9689.6|9669.6|9692.1|9672.1|9692.1|9672.1|9687.1|9667.1|71
1592558100000|2020-06-19 09:15:00|9687.1|9667.1|9687.1|9667.1|9689.6|9669.6|9687.1|9667.1|5
1592558400000|2020-06-19 09:20:00|9684.6|9664.6|9685.2|9665.2|9687.4|9667.4|9684.6|9664.6|19
1592558700000|2020-06-19 09:25:00|9687.4|9667.4|9689.6|9669.6|9689.9|9669.9|9687.1|9667.1|5
1592559000000|2020-06-19 09:30:00|9692.1|9672.1|9697.4|9677.4|9700.2|9680.2|9692.1|9672.1|32
1592559300000|2020-06-19 09:35:00|9698|9678|9699.6|9679.6|9702.4|9682.4|9698|9678|2
1592559600000|2020-06-19 09:40:00|9700.2|9680.2|9697.4|9677.4|9702.4|9682.4|9697.1|9677.1|8
1592559900000|2020-06-19 09:45:00|9699.9|9679.9|9699.9|9679.9|9702.1|9682.1|9697.4|9677.4|1
1592560200000|2020-06-19 09:50:00|9697.4|9677.4|9695|9675|9697.4|9677.4|9694.9|9674.9|20
1592560500000|2020-06-19 09:55:00|9692.7|9672.7|9692.5|9672.5|9693|9673|9692.5|9672.5|22
1592560800000|2020-06-19 10:00:00|||||||||18
1592561100000|2020-06-19 10:05:00|9692.2|9672.2|9689.1|9669.1|9692.2|9672.2|9689.1|9669.1|52
1592561400000|2020-06-19 10:10:00|9689.4|9669.4|9681.9|9661.9|9691.9|9671.9|9681.9|9661.9|15
1592561700000|2020-06-19 10:15:00|9684.4|9664.4|9686.3|9666.3|9686.3|9666.3|9681.9|9661.9|699
1592562000000|2020-06-19 10:20:00|9681.3|9661.3|9683.8|9663.8|9686.3|9666.3|9681.3|9661.3|36
1592562300000|2020-06-19 10:25:00|9683.6|9663.6|9681.4|9661.4|9684.1|9664.1|9681.3|9661.3|25
1592562600000|2020-06-19 10:30:00|9686.4|9666.4|9688.6|9668.6|9688.6|9668.6|9681.4|9661.4|52
1592562900000|2020-06-19 10:35:00|9688.9|9668.9|9691.4|9671.4|9693.9|9673.9|9688.6|9668.6|18
1592563200000|2020-06-19 10:40:00|9693.9|9673.9|9694.2|9674.2|9694.2|9674.2|9691.4|9671.4|0
1592563500000|2020-06-19 10:45:00|9694.5|9674.5|9696.7|9676.7|9696.7|9676.7|9694.5|9674.5|26
1592563800000|2020-06-19 10:50:00|9698.9|9678.9|9697|9677|9698.9|9678.9|9694.5|9674.5|19
1592564100000|2020-06-19 10:55:00|9697.3|9677.3|9699.5|9679.5|9699.5|9679.5|9697.3|9677.3|4
1592564400000|2020-06-19 11:00:00|9699.2|9679.2|9696.7|9676.7|9699.5|9679.5|9694.2|9674.2|1
1592564700000|2020-06-19 11:05:00|9697|9677|9696.7|9676.7|9699.2|9679.2|9696.7|9676.7|1
1592565000000|2020-06-19 11:10:00|9697|9677|9694.6|9674.6|9697|9677|9694.5|9674.5|6
1592565300000|2020-06-19 11:15:00|9694.8|9674.8|9694.6|9674.6|9697.1|9677.1|9692.1|9672.1|2
1592565600000|2020-06-19 11:20:00|9697.1|9677.1|9694.6|9674.6|9697.1|9677.1|9694.6|9674.6|38
1592565900000|2020-06-19 11:25:00|9697.1|9677.1|9697.1|9677.1|9697.4|9677.4|9694.9|9674.9|5
1592566200000|2020-06-19 11:30:00|9699.3|9679.3|9697.1|9677.1|9699.3|9679.3|9694.6|9674.6|0
1592566500000|2020-06-19 11:35:00|9699.3|9679.3|9699.3|9679.3|9701.8|9681.8|9697.1|9677.1|75
1592566800000|2020-06-19 11:40:00|9697.1|9677.1|9696.8|9676.8|9697.1|9677.1|9696.8|9676.8|2
1592567100000|2020-06-19 11:45:00|9697.1|9677.1|9697.1|9677.1|9697.1|9677.1|9694.3|9674.3|13
1592567400000|2020-06-19 11:50:00|9694.3|9674.3|9697.1|9677.1|9697.1|9677.1|9694.3|9674.3|0
1592567700000|2020-06-19 11:55:00|9699.4|9679.4|9704.4|9684.4|9711.9|9691.9|9696.9|9676.9|149
1592568000000|2020-06-19 12:00:00|9704.1|9684.1|9716.6|9696.6|9716.9|9696.9|9692.2|9672.2|126
1592568300000|2020-06-19 12:05:00|9712.2|9692.2|9711.9|9691.9|9714.4|9694.4|9689.7|9669.7|293
1592568600000|2020-06-19 12:10:00|9712.2|9692.2|9667.2|9647.2|9712.2|9692.2|9667.2|9647.2|19
1592568900000|2020-06-19 12:15:00|9664.7|9644.7|9642.2|9622.2|9672.2|9652.2|9642.2|9622.2|2
1592569200000|2020-06-19 12:20:00|9639.7|9619.7|9674.4|9654.4|9674.4|9654.4|9637.2|9617.2|102
1592569500000|2020-06-19 12:25:00|9674.7|9654.7|9692.2|9672.2|9694.7|9674.7|9664.7|9644.7|114
1592569800000|2020-06-19 12:30:00|9696.6|9676.6|9707.2|9687.2|9732.2|9712.2|9696.6|9676.6|31
1592570100000|2020-06-19 12:35:00|9707.5|9687.5|9702.3|9682.3|9712.2|9692.2|9697.3|9677.3|0
1592570400000|2020-06-19 12:40:00|9699.8|9679.8|9657.3|9637.3|9699.8|9679.8|9654.8|9634.8|24
1592570700000|2020-06-19 12:45:00|9656.7|9636.7|9617.3|9597.3|9659.8|9639.8|9617.3|9597.3|16
1592571000000|2020-06-19 12:50:00|9614.8|9594.8|9597.3|9577.3|9617.3|9597.3|9570.1|9550.1|62
1592571300000|2020-06-19 12:55:00|9597|9577|9614.8|9594.8|9614.8|9594.8|9589.8|9569.8|137
1592571600000|2020-06-19 13:00:00|9612.3|9592.3|9609.8|9589.8|9624.8|9604.8|9609.8|9589.8|78
1592571900000|2020-06-19 13:05:00|9609.5|9589.5|9606.7|9586.7|9609.5|9589.5|9601.7|9581.7|423
1592572200000|2020-06-19 13:10:00|9601.7|9581.7|9599.3|9579.3|9606.5|9586.5|9579.3|9559.3|26
1592572500000|2020-06-19 13:15:00|9596.8|9576.8|9571.5|9551.5|9601.8|9581.8|9571.5|9551.5|140
1592572800000|2020-06-19 13:20:00|9571.2|9551.2|9586.5|9566.5|9586.5|9566.5|9566.8|9546.8|90
1592573100000|2020-06-19 13:25:00|9586.8|9566.8|9597.1|9577.1|9599.3|9579.3|9586.5|9566.5|136
1592573400000|2020-06-19 13:30:00|9596.8|9576.8|9586.8|9566.8|9599|9579|9586.8|9566.8|16
1592573700000|2020-06-19 13:35:00|9587.1|9567.1|9580.5|9560.5|9589.3|9569.3|9553.3|9533.3|1411
1592574000000|2020-06-19 13:40:00|9583|9563|9583|9563|9593|9573|9580.8|9560.8|64
1592574300000|2020-06-19 13:45:00|9580.5|9560.5|9583|9563|9588|9568|9580.2|9560.2|43
1592574600000|2020-06-19 13:50:00|9582.7|9562.7|9595.5|9575.5|9600.5|9580.5|9578|9558|224
1592574900000|2020-06-19 13:55:00|9593|9573|9595.5|9575.5|9598|9578|9593|9573|275
1592575200000|2020-06-19 14:00:00|9598|9578|9623|9603|9623.3|9603.3|9598|9578|57
1592575500000|2020-06-19 14:05:00|9622.7|9602.7|9623|9603|9629.7|9609.7|9615.5|9595.5|44
1592575800000|2020-06-19 14:10:00|9620.5|9600.5|9630.8|9610.8|9630.8|9610.8|9615.8|9595.8|113
1592576100000|2020-06-19 14:15:00|9631.1|9611.1|9643.6|9623.6|9645.6|9625.6|9631.1|9611.1|245
1592576400000|2020-06-19 14:20:00|9643.4|9623.4|9640.4|9620.4|9643.4|9623.4|9633.6|9613.6|960
1592576700000|2020-06-19 14:25:00|9640.1|9620.1|9642.6|9622.6|9647.9|9627.9|9637.9|9617.9|87
1592577000000|2020-06-19 14:30:00|9644.8|9624.8|9637.9|9617.9|9649.8|9629.8|9637.6|9617.6|27
1592577300000|2020-06-19 14:35:00|9640.1|9620.1|9624.8|9604.8|9640.1|9620.1|9622.3|9602.3|34
1592577600000|2020-06-19 14:40:00|9622.3|9602.3|9619.8|9599.8|9627.3|9607.3|9619.8|9599.8|41
1592577900000|2020-06-19 14:45:00|9617.3|9597.3|9597.6|9577.6|9619.8|9599.8|9597.6|9577.6|97
1592578200000|2020-06-19 14:50:00|9595.4|9575.4|9595.2|9575.2|9599.9|9579.9|9590.4|9570.4|94
1592578500000|2020-06-19 14:55:00|9594.9|9574.9|9599.9|9579.9|9610.2|9590.2|9594.9|9574.9|25
1592578800000|2020-06-19 15:00:00|9597.4|9577.4|9598.7|9578.7|9604.6|9584.6|9594.9|9574.9|137
1592579100000|2020-06-19 15:05:00|9601|9581|9592.9|9572.9|9603.2|9583.2|9590.7|9570.7|72
1592579400000|2020-06-19 15:10:00|9590.7|9570.7|9578.2|9558.2|9592.9|9572.9|9575.7|9555.7|48
1592579700000|2020-06-19 15:15:00|9577.9|9557.9|9577.6|9557.6|9578.2|9558.2|9573.2|9553.2|124
1592580000000|2020-06-19 15:20:00|9577.3|9557.3|9566.3|9546.3|9577.3|9557.3|9550.7|9530.7|98
1592580300000|2020-06-19 15:25:00|9566.6|9546.6|9580.4|9560.4|9580.7|9560.7|9563.8|9543.8|115
1592580600000|2020-06-19 15:30:00|9579.9|9559.9|9582.7|9562.7|9587.7|9567.7|9572.7|9552.7|33
1592580900000|2020-06-19 15:35:00|9582.4|9562.4|9587.7|9567.7|9587.7|9567.7|9570.5|9550.5|3
1592581200000|2020-06-19 15:40:00|9590.2|9570.2|9589.9|9569.9|9592.7|9572.7|9587.7|9567.7|62
1592581500000|2020-06-19 15:45:00|9587.7|9567.7|9577.4|9557.4|9592.4|9572.4|9577.4|9557.4|41
1592581800000|2020-06-19 15:50:00|9577.7|9557.7|9577.7|9557.7|9582.4|9562.4|9574.9|9554.9|93
1592582100000|2020-06-19 15:55:00|9577.4|9557.4|9580.2|9560.2|9580.2|9560.2|9574.9|9554.9|137
1592582400000|2020-06-19 16:00:00|9579.9|9559.9|9578|9558|9583|9563|9575.2|9555.2|339
1592582700000|2020-06-19 16:05:00|9580.5|9560.5|9578|9558|9583.6|9563.6|9570.8|9550.8|131
1592583000000|2020-06-19 16:10:00|9578.3|9558.3|9583|9563|9588.3|9568.3|9578|9558|72
1592583300000|2020-06-19 16:15:00|9582.5|9562.5|9557.8|9537.8|9582.5|9562.5|9557.8|9537.8|176
1592583600000|2020-06-19 16:20:00|9558.1|9538.1|9580.9|9560.9|9588.4|9568.4|9558.1|9538.1|433
1592583900000|2020-06-19 16:25:00|9580.6|9560.6|9588.4|9568.4|9588.4|9568.4|9578.6|9558.6|354
1592584200000|2020-06-19 16:30:00|9588.6|9568.6|9600.9|9580.9|9613.1|9585.9|9588.4|9568.4|91
1592584500000|2020-06-19 16:35:00|9601.2|9581.2|9598.1|9578.1|9603.1|9583.1|9598.1|9578.1|294
1592584800000|2020-06-19 16:40:00|9597.8|9577.8|9597.8|9577.8|9597.8|9577.8|9593.1|9573.1|69
1592585100000|2020-06-19 16:45:00|9593.4|9573.4|9583.4|9563.4|9595.9|9575.9|9583.4|9563.4|23
1592585400000|2020-06-19 16:50:00|9585.9|9565.9|9570.6|9550.6|9586.5|9566.5|9568.4|9548.4|87
1592585700000|2020-06-19 16:55:00|9573.4|9553.4|9581.3|9561.3|9590.1|9561.3|9573.1|9547.9|75
1592586000000|2020-06-19 17:00:00|9578.8|9558.8|9590.9|9570.9|9604.3|9574.9|9576.5|9550.4|8
1592586300000|2020-06-19 17:05:00|9588.7|9568.7|9594|9574|9598.5|9578.5|9588.7|9568.7|76
1592586600000|2020-06-19 17:10:00|9596|9576|9598.5|9578.5|9603.7|9583.7|9596|9576|15
1592586900000|2020-06-19 17:15:00|9596|9576|9609|9589|9609|9589|9593.8|9573.8|74
1592587200000|2020-06-19 17:20:00|9611.5|9591.5|9601.6|9581.6|9612.1|9591.5|9601.6|9572.1|101
1592587500000|2020-06-19 17:25:00|9601.8|9581.8|9595.2|9575.2|9603.8|9583.8|9590.2|9570.2|100
1592813700000|2020-06-22 08:15:00|9604.2|9564.2|9646.9|9586.9|9646.9|9586.9|9584.7|9557.2|1
1592814000000|2020-06-22 08:20:00|9647.6|9587.6|9647.9|9587.9|9664.7|9604.7|9647.6|9587.6|0
1592814300000|2020-06-22 08:25:00|9645.6|9585.6|9610.5|9570.5|9645.6|9603.1|9604|9560.6|4
1592814600000|2020-06-22 08:30:00|9620.6|9560.6|9647.1|9587.1|9649.6|9589.6|9620.6|9560.6|0
1592814900000|2020-06-22 08:35:00|9644.6|9584.6|9657.1|9597.1|9657.1|9597.1|9644.6|9584.6|0
1592815200000|2020-06-22 08:40:00|9654.6|9594.6|9654.4|9594.4|9657.1|9597.1|9654.4|9594.4|0
1592815500000|2020-06-22 08:45:00|9654.8|9594.8|9654.8|9594.8|9659.6|9599.6|9652.5|9592.5|3
1592815800000|2020-06-22 08:50:00|9657.3|9597.3|9662.1|9602.1|9666.9|9606.9|9657.3|9597.3|0
1592816100000|2020-06-22 08:55:00|9662.6|9602.6|9650.2|9590.2|9665.1|9605.1|9645.2|9585.2|2
1592816400000|2020-06-22 09:00:00|9650|9590|9640|9580|9650.2|9590.2|9640|9580|0
1592816700000|2020-06-22 09:05:00|9639.8|9579.8|9629.8|9569.8|9639.8|9579.8|9625|9565|1
1592817000000|2020-06-22 09:10:00|9627.3|9567.3|9624.8|9564.8|9629.8|9569.8|9624.8|9564.8|0
1592817300000|2020-06-22 09:15:00|9620|9560|9629.8|9569.8|9629.8|9569.8|9620|9560|0
1592817600000|2020-06-22 09:20:00|9632.3|9572.3|9632.3|9572.3|9632.3|9572.3|9632.3|9572.3|0
1592817900000|2020-06-22 09:25:00|9632.2|9572.2|9637.4|9577.4|9637.4|9577.4|9629.8|9569.8|0
1592818200000|2020-06-22 09:30:00|9634.9|9574.9|9632.4|9572.4|9644.9|9584.9|9632.4|9572.4|0
1592818500000|2020-06-22 09:35:00|9632.5|9572.5|9622.9|9562.9|9632.5|9572.5|9622.9|9562.9|0
1592818800000|2020-06-22 09:40:00|9620.6|9560.6|9620.4|9560.4|9622.9|9562.9|9618.1|9558.1|0
1592819100000|2020-06-22 09:45:00|9622.9|9562.9|9622.9|9562.9|9625.2|9565.2|9620.4|9560.4|0
1592819400000|2020-06-22 09:50:00|9625.2|9565.2|9625.3|9565.3|9625.3|9565.3|9625.2|9565.2|0
1592819700000|2020-06-22 09:55:00|9625.4|9565.4|9625.3|9565.3|9627.8|9567.8|9625.3|9565.3|0
1592820000000|2020-06-22 10:00:00|9620.4|9560.4|9620.4|9560.4|9620.4|9560.4|9620.4|9560.4|0
1592820300000|2020-06-22 10:05:00|9620.5|9560.5|9605.6|9565.6|9620.5|9568|9605.6|9555.6|0
1592820600000|2020-06-22 10:10:00|9615.8|9555.8|9615.8|9555.8|9618.1|9568|9605.6|9555.8|0
1592820900000|2020-06-22 10:15:00|9618.1|9558.1|9623|9563|9623|9563|9618.1|9558.1|0
1592821200000|2020-06-22 10:20:00|9620.5|9560.5|9620.5|9560.5|9623|9563|9620.5|9560.5|0
1592821500000|2020-06-22 10:25:00|9623|9563|9623|9563|9623|9563|9620.5|9560.5|0
1592821800000|2020-06-22 10:30:00|9625.3|9565.3|9625.3|9565.3|9627.8|9567.8|9625.3|9565.3|0
1592822100000|2020-06-22 10:35:00|9627.8|9567.8|9625.5|9565.5|9628.2|9568.2|9625.3|9565.3|6
1592822400000|2020-06-22 10:40:00|9623.2|9563.2|9618.4|9558.4|9623.2|9563.2|9618.4|9558.4|0
1592823000000|2020-06-22 10:50:00|9618.2|9558.2|9620.9|9560.9|9620.9|9560.9|9615.9|9555.9|0
1592823900000|2020-06-22 11:05:00|9620.7|9560.7|9618.4|9558.4|9620.7|9560.7|9618.4|9558.4|0
1592824200000|2020-06-22 11:10:00|9615.9|9555.9|9615.9|9555.9|9615.9|9555.9|9615.9|9555.9|0
1592824500000|2020-06-22 11:15:00|9618.4|9558.4|9618.4|9558.4|9620.9|9560.9|9618.4|9558.4|0
1592824800000|2020-06-22 11:20:00|9618.3|9558.3|9615.9|9555.9|9618.4|9558.4|9615.9|9555.9|0
1592825100000|2020-06-22 11:25:00|9616|9556|9618.6|9558.6|9618.6|9558.6|9616|9556|0
1592825400000|2020-06-22 11:30:00|9621|9561|9630.8|9570.8|9633.5|9578.5|9611.1|9561|1
1592825700000|2020-06-22 11:35:00|9628.5|9568.5|9608.8|9568.8|9628.5|9573.5|9608.8|9566|0
1592826000000|2020-06-22 11:40:00|9606.3|9566.3|9596|9576|9606.3|9576.2|9593.8|9566.3|0
1592826300000|2020-06-22 11:45:00|9593.7|9573.7|9593.1|9553.1|9595.6|9573.7|9583.7|9553.1|1
1592826600000|2020-06-22 11:50:00|9593.2|9553.2|9593.2|9553.2|9593.2|9553.2|9593.2|9553.2|0
1592826900000|2020-06-22 11:55:00|9590.7|9550.7|9590.7|9550.7|9593.2|9553.2|9590.7|9550.7|0
1592827200000|2020-06-22 12:00:00|9575.8|9555.8|9581.4|9541.4|9601|9555.8|9559.4|9536.4|3
1592827500000|2020-06-22 12:05:00|9579|9539|9549.9|9529.9|9583.7|9548.9|9547.4|9527.4|10
1592827800000|2020-06-22 12:10:00|9552.2|9532.2|9552.3|9532.3|9574.4|9541.9|9552.2|9532.1|0
1592828100000|2020-06-22 12:15:00|9557.3|9537.3|9545.3|9525.3|9559.8|9539.8|9542.6|9522.6|10
1592828400000|2020-06-22 12:20:00|9545.5|9525.5|9547.6|9527.6|9554.9|9534.9|9542.8|9522.8|1
1592828700000|2020-06-22 12:25:00|9552.3|9532.3|9557.3|9537.3|9574.6|9539.6|9552.1|9524.4|1
1592829000000|2020-06-22 12:30:00|9567.5|9527.5|9533.2|9513.2|9572.1|9537.3|9533.2|9513.2|15
1592829300000|2020-06-22 12:35:00|9533.3|9513.3|9587.1|9527.1|9587.1|9527.1|9533.3|9505.8|3
1592829600000|2020-06-22 12:40:00|9589.6|9529.6|9606.6|9546.6|9606.6|9546.6|9589.6|9529.6|0
1592829900000|2020-06-22 12:45:00|9609.1|9549.1|9607.1|9567.1|9621.8|9572|9597|9544.1|0
1592830200000|2020-06-22 12:50:00|9604.6|9564.6|9632.1|9592.1|9634.6|9594.6|9604.6|9564.6|0
1592830500000|2020-06-22 12:55:00|9632.5|9592.5|9657.2|9617.2|9662.2|9632.7|9632.5|9592.5|1
1592830800000|2020-06-22 13:00:00|9652.2|9612.2|9657.2|9617.2|9679.8|9647.3|9652.2|9612.2|0
1592831100000|2020-06-22 13:05:00|9654.7|9614.7|9677.3|9637.3|9677.3|9637.3|9642.2|9609.7|0
1592831400000|2020-06-22 13:10:00|9679.7|9639.7|9673.1|9613.1|9688.3|9639.8|9673.1|9613.1|4
1592831700000|2020-06-22 13:15:00|9675.6|9615.6|9703.8|9643.8|9704|9644|9670.5|9610.5|2
1592832000000|2020-06-22 13:20:00|9701.5|9641.5|9739.5|9679.5|9744|9689.3|9701.5|9641.5|4
1592832300000|2020-06-22 13:25:00|9727|9687|9750|9690|9750|9697.5|9727|9676.3|6
1592832600000|2020-06-22 13:30:00|9752.4|9692.4|9710.8|9650.8|9754|9694|9710.7|9650.7|5
1592832900000|2020-06-22 13:35:00|9706|9646|9705.3|9665.3|9730.3|9675|9705.3|9646|3
1592833200000|2020-06-22 13:40:00|9705.2|9665.2|9709.8|9669.8|9719.8|9675|9695|9655.2|1
1592833500000|2020-06-22 13:45:00|9700.2|9680.2|9716.6|9676.6|9739.6|9699|9700.2|9670.2|13
1592833800000|2020-06-22 13:50:00|9719.1|9679.1|9723.4|9663.4|9730.9|9686.4|9706.4|9658.4|0
1592834100000|2020-06-22 13:55:00|9720.9|9660.9|9718.6|9678.6|9730.9|9691.6|9704.1|9658.9|3
1592834400000|2020-06-22 14:00:00|9720.9|9680.9|9775.6|9715.6|9788.6|9740.9|9720.7|9670.5|0
1592834700000|2020-06-22 14:05:00|9773.2|9713.2|9757.2|9697.2|9780.6|9737.4|9752.4|9697.2|3
1592835000000|2020-06-22 14:10:00|9757.4|9697.4|9757.6|9697.6|9760.1|9709.7|9744.7|9692.5|0
1592835300000|2020-06-22 14:15:00|9757.4|9697.4|9735.1|9675.1|9757.6|9697.6|9727.6|9667.6|0
1592835600000|2020-06-22 14:20:00|9737.6|9677.6|9725.1|9665.1|9740.1|9680.1|9722.6|9662.6|0
1592835900000|2020-06-22 14:25:00|9725.2|9665.2|9760.1|9700.1|9772.4|9724.7|9712.4|9659.9|0
1592836200000|2020-06-22 14:30:00|9760.4|9700.4|9760.1|9700.1|9767.6|9707.6|9760.1|9700.1|0
1592836500000|2020-06-22 14:35:00|9759.9|9699.9|9765.3|9705.3|9767.8|9707.8|9757.6|9697.6|0
1592836800000|2020-06-22 14:40:00|9760.3|9700.3|9750.3|9690.3|9760.3|9702.4|9734.9|9687.8|0
1592837100000|2020-06-22 14:45:00|9747.8|9687.8|9760.3|9700.3|9760.3|9700.3|9727.8|9678|0
1592837400000|2020-06-22 14:50:00|9752.8|9712.8|9765.3|9705.3|9767.8|9712.8|9752.8|9700.3|0
1592837700000|2020-06-22 14:55:00|9762.8|9702.8|9749.5|9709.5|9762.8|9709.8|9747.1|9697.3|1
1592838000000|2020-06-22 15:00:00|9747.1|9707.1|9744.5|9724.5|9754.6|9724.5|9739.5|9694.6|0
1592838300000|2020-06-22 15:05:00|9739.5|9719.5|9709|9689|9749.3|9719.5|9709|9679|17
1592838600000|2020-06-22 15:10:00|9704|9684|9726.7|9686.7|9729|9689|9689.2|9661.7|0
1592838900000|2020-06-22 15:15:00|9729.2|9689.2|9736.8|9716.8|9746.8|9719.2|9724.2|9686.7|0
1592839200000|2020-06-22 15:20:00|9739.2|9719.2|9794.4|9754.4|9794.4|9764.2|9734|9706.7|0
1592839500000|2020-06-22 15:25:00|9796.7|9756.7|9784.4|9764.4|9832|9802|9784.4|9754.4|5
1592839800000|2020-06-22 15:30:00|9786.9|9766.9|9819|9779|9834|9809.2|9786.9|9766.9|1
1592840100000|2020-06-22 15:35:00|9816.7|9776.7|9801.7|9761.7|9819|9789.6|9789.2|9756.7|0
1592840400000|2020-06-22 15:40:00|9791.9|9771.9|9789.2|9769.2|9804.1|9774.2|9779.1|9759.1|0
1592840700000|2020-06-22 15:45:00|9794.1|9774.1|9776.6|9756.6|9796.6|9776.6|9769.1|9749.1|0
1592841000000|2020-06-22 15:50:00|9779.1|9759.1|9786.4|9766.4|9786.4|9766.4|9779.1|9759.1|4
1592841300000|2020-06-22 15:55:00|9788.9|9768.9|9801.8|9741.8|9801.8|9773.9|9781.1|9741.8|20
1592841600000|2020-06-22 16:00:00|9791.9|9751.9|9815.3|9755.3|9820.3|9760.3|9791.9|9741.8|2
1592841900000|2020-06-22 16:05:00|9820.3|9760.3|9805.5|9745.5|9827.8|9767.8|9805.5|9745.5|0
1592842200000|2020-06-22 16:10:00|9808|9748|9790.5|9730.5|9813|9753|9790.5|9730.5|0
1592842500000|2020-06-22 16:15:00|9790.3|9730.3|9755.5|9695.5|9792.8|9732.8|9755.5|9695.5|0
1592842800000|2020-06-22 16:20:00|9760.5|9700.5|9823|9763|9825.5|9765.5|9760.5|9700.5|0
1592843100000|2020-06-22 16:25:00|9822.8|9762.8|9828.2|9768.2|9828.2|9768.2|9813|9753|0
1592843400000|2020-06-22 16:30:00|9830.5|9770.5|9835.5|9775.5|9835.5|9775.5|9825.5|9765.5|0
1592843700000|2020-06-22 16:35:00|9835.3|9775.3|9825|9765|9835.5|9775.5|9825|9765|0
1592844000000|2020-06-22 16:40:00|9827.5|9767.5|9817.4|9757.4|9827.5|9767.5|9817.4|9757.4|0
1592844300000|2020-06-22 16:45:00|9817.2|9757.2|9814.9|9754.9|9817.2|9757.2|9807.4|9747.4|0
1592844600000|2020-06-22 16:50:00|9804.2|9764.2|9801.5|9761.5|9804.2|9764.2|9801.5|9761.5|0
1592844900000|2020-06-22 16:55:00|9789|9769|9789.1|9769.1|9798.9|9769.1|9784.1|9756.6|0
1592845200000|2020-06-22 17:00:00|9793.9|9773.9|9811.6|9771.6|9813.9|9784.1|9793.9|9769.2|3
1592845500000|2020-06-22 17:05:00|9799.1|9779.1|9799.1|9779.1|9811.6|9781.4|9799.1|9771.6|1
1592845800000|2020-06-22 17:10:00|9794.1|9774.1|9804.1|9784.1|9811.6|9784.1|9793.9|9769.3|5
1592846100000|2020-06-22 17:15:00|9813.9|9773.9|9806.8|9766.8|9813.9|9784.1|9799.1|9766.8|6
1592846400000|2020-06-22 17:20:00|9806.9|9766.9|9794.3|9754.3|9809.3|9769.3|9789.1|9754.1|1
1592846700000|2020-06-22 17:25:00|9789.3|9749.3|9794.3|9754.3|9799.3|9767|9784.1|9746.6|1
1592900100000|2020-06-23 08:15:00|9813.7|9773.7|9861.2|9801.2|9886.2|9846.2|9813.7|9773.7|0
1592900400000|2020-06-23 08:20:00|9851.1|9811.1|9828.7|9788.7|9858.6|9811.1|9813.7|9773.7|0
1592900700000|2020-06-23 08:25:00|9836.2|9776.2|9818.7|9778.7|9836.2|9788.7|9803.7|9773.7|0
1592901000000|2020-06-23 08:30:00|9828.9|9768.9|9816.3|9776.3|9831.2|9788.7|9803.7|9768.9|0
1592901300000|2020-06-23 08:35:00|9813.8|9773.8|9821.3|9781.3|9821.3|9788.8|9806.4|9773.8|0
1592901600000|2020-06-23 08:40:00|9821.4|9781.4|9833.8|9793.8|9836.3|9796.3|9821.4|9781.4|0
1592901900000|2020-06-23 08:45:00|9833.9|9793.9|9821.3|9781.3|9836.3|9796.3|9821.3|9781.3|0
1592902200000|2020-06-23 08:50:00|9818.8|9778.8|9823.8|9783.8|9823.8|9783.8|9818.8|9778.8|0
1592902500000|2020-06-23 08:55:00|9828.8|9788.8|9828.8|9788.8|9833.8|9803.8|9823.8|9788.8|0
1592902800000|2020-06-23 09:00:00|9826.3|9786.3|9821.3|9781.3|9826.3|9786.3|9816.3|9776.3|0
1592903400000|2020-06-23 09:10:00|9821.1|9781.1|9821.3|9781.3|9821.3|9781.3|9816.3|9776.3|0
1592903700000|2020-06-23 09:15:00|9821.1|9781.1|9821.3|9781.3|9831.3|9798.8|9816.3|9776.3|0
1592904000000|2020-06-23 09:20:00|9821.4|9781.4|9836.4|9796.4|9836.4|9796.4|9821.4|9781.4|0
1592904300000|2020-06-23 09:25:00|9841.4|9801.4|9848.9|9808.9|9856.4|9808.9|9836.4|9796.4|0
1592904600000|2020-06-23 09:30:00|9851.4|9811.4|9853.9|9813.9|9853.9|9813.9|9851.4|9811.4|0
1592904900000|2020-06-23 09:35:00|9856.4|9816.4|9856.4|9816.4|9858.8|9828.9|9848.9|9816.4|0
1592905200000|2020-06-23 09:40:00|9856.1|9816.1|9841.4|9801.4|9856.1|9816.1|9841.4|9801.4|0
1592905500000|2020-06-23 09:45:00|9841.3|9801.3|9838.9|9798.9|9843.9|9803.9|9838.9|9798.9|0
1592905800000|2020-06-23 09:50:00|9841.4|9801.4|9856.4|9816.4|9861.4|9816.4|9841.4|9799.1|0
1592906100000|2020-06-23 09:55:00|9846.3|9826.3|9853.9|9813.9|9856.4|9826.3|9846.3|9813.9|0
1592906400000|2020-06-23 10:00:00|9856.4|9816.4|9853.9|9813.9|9858.9|9826.4|9843.9|9813.9|0
1592906700000|2020-06-23 10:05:00|9851.4|9811.4|9849|9809|9851.4|9811.4|9846.4|9806.4|0
1592907000000|2020-06-23 10:10:00|9851.5|9811.5|9866.3|9826.3|9874.1|9826.3|9849|9809|0
1592907300000|2020-06-23 10:15:00|9864|9824|9844|9804|9869|9829|9844|9798.8|0
1592907600000|2020-06-23 10:20:00|9846.5|9806.5|9844|9804|9849|9809|9841.5|9801.5|0
1592907900000|2020-06-23 10:25:00|9844.3|9804.3|9849|9809|9849|9809|9844.3|9804.3|0
1592908200000|2020-06-23 10:30:00|9849.1|9809.1|9849|9809|9849.1|9809.1|9849|9809|0
1592908500000|2020-06-23 10:35:00|9841.5|9801.5|9831.5|9791.5|9843.9|9809|9829|9783.9|0
1592908800000|2020-06-23 10:40:00|9829|9789|9826.5|9786.5|9831.5|9791.5|9826.5|9786.5|0
1592909100000|2020-06-23 10:45:00|9824|9784|9836.8|9776.8|9836.8|9784|9821.7|9771.5|3
1592909400000|2020-06-23 10:50:00|9834.3|9774.3|9846.8|9786.8|9846.8|9786.8|9834.3|9774.3|0
1592909700000|2020-06-23 10:55:00|9849.3|9789.3|9846.8|9786.8|9851.8|9791.8|9846.8|9786.8|0
1592910000000|2020-06-23 11:00:00|9841.8|9781.8|9836.9|9776.9|9841.8|9781.8|9831.8|9771.8|0
1592910300000|2020-06-23 11:05:00|9834.4|9774.4|9826.9|9766.9|9836.9|9776.9|9826.9|9766.9|0
1592910600000|2020-06-23 11:10:00|9829.4|9769.4|9826.9|9766.9|9829.4|9769.4|9824.4|9764.4|0
1592910900000|2020-06-23 11:15:00|9829.4|9769.4|9839.5|9779.5|9839.5|9789.4|9822|9769.4|0
1592911200000|2020-06-23 11:20:00|9841.9|9781.9|9856.9|9796.9|9859.4|9799.4|9837|9781.9|0
1592911500000|2020-06-23 11:25:00|9854.4|9794.4|9851.9|9791.9|9856.9|9796.9|9851.9|9791.9|0
1592911800000|2020-06-23 11:30:00|9856.9|9796.9|9851.9|9791.9|9856.9|9796.9|9851.9|9791.9|0
1592912100000|2020-06-23 11:35:00|9852.1|9792.1|9861.9|9821.9|9866.9|9821.9|9849.4|9791.9|0
1592912400000|2020-06-23 11:40:00|9871.9|9811.9|9876.9|9816.9|9889.3|9839.4|9869.4|9811.9|0
1592912700000|2020-06-23 11:45:00|9876.8|9816.8|9851.9|9791.9|9876.8|9816.8|9846.9|9786.9|0
1592913000000|2020-06-23 11:50:00|9851.8|9791.8|9842.1|9802.1|9852|9802.1|9842.1|9789.4|0
1592913300000|2020-06-23 11:55:00|9847.1|9807.1|9852.1|9792.1|9864.6|9814.6|9847.1|9792.1|0
1592913600000|2020-06-23 12:00:00|9849.6|9789.6|9791.4|9771.4|9854.6|9802.1|9791.4|9771.4|0
1592913900000|2020-06-23 12:05:00|9788.9|9768.9|9837.1|9777.1|9839.6|9779.6|9781.4|9749.5|0
1592914200000|2020-06-23 12:10:00|9839.6|9779.6|9882|9822|9892|9834.5|9839.6|9779.6|0
1592914500000|2020-06-23 12:15:00|9881.9|9821.9|9946.9|9886.9|9949.4|9889.4|9867|9807|1
1592914800000|2020-06-23 12:20:00|9944.5|9884.5|9922|9862|9944.5|9884.5|9902.2|9849.4|0
1592915100000|2020-06-23 12:25:00|9924.5|9864.5|9932|9872|9932|9872|9909.5|9849.5|0
1592915400000|2020-06-23 12:30:00|9924.5|9884.5|9937.2|9897.2|9957|9907.2|9924.5|9877.3|1
1592915700000|2020-06-23 12:35:00|9949.7|9889.7|9949.7|9889.7|9952.3|9902.2|9932.2|9882.3|0
1592916000000|2020-06-23 12:40:00|9939.8|9899.8|9920.1|9860.1|9949.7|9902.2|9897.2|9847.1|1
1592916300000|2020-06-23 12:45:00|9922.6|9862.6|9917.6|9857.6|9925.1|9865.1|9910.1|9850.1|0
1592916600000|2020-06-23 12:50:00|9917.5|9857.5|9897.8|9837.8|9917.5|9857.5|9897.6|9837.6|0
1592916900000|2020-06-23 12:55:00|9895.3|9835.3|9875.1|9815.1|9895.3|9835.3|9875.1|9815.1|1
1592917200000|2020-06-23 13:00:00|9875.3|9815.3|9835.1|9775.1|9877.6|9817.6|9827.6|9767.6|0
1592917500000|2020-06-23 13:05:00|9832.6|9772.6|9862.6|9802.6|9865.1|9805.1|9827.6|9767.6|0
1592917800000|2020-06-23 13:10:00|9867.6|9807.6|9797.3|9757.3|9867.6|9807.6|9797.3|9749.8|0
1592918100000|2020-06-23 13:15:00|9797.1|9757.1|9792.1|9732.1|9802.3|9757.3|9767.5|9724.8|0
1592918400000|2020-06-23 13:20:00|9789.8|9729.8|9767.3|9747.3|9792.1|9759.8|9759.8|9724.8|6356
1592918700000|2020-06-23 13:25:00|9769.6|9749.6|9747.3|9727.3|9774.8|9754.8|9742.3|9722.3|168
1592919000000|2020-06-23 13:30:00|9752|9732|9799.8|9779.8|9812.3|9792.3|9749.8|9729.8|311
1592919300000|2020-06-23 13:35:00|9799.9|9779.9|9786.9|9766.9|9819.3|9799.3|9786.9|9766.9|643
1592919600000|2020-06-23 13:40:00|9784.4|9764.4|9801.9|9781.9|9801.9|9781.9|9774.4|9754.4|82
1592919900000|2020-06-23 13:45:00|9801.8|9781.8|9786.9|9766.9|9801.8|9781.8|9777.1|9757.1|70
1592920200000|2020-06-23 13:50:00|9787.1|9767.1|9801.9|9781.9|9804.4|9784.4|9769.6|9749.6|252
1592920500000|2020-06-23 13:55:00|9799.6|9779.6|9787|9767|9799.6|9779.6|9784.5|9764.5|161
1592920800000|2020-06-23 14:00:00|9784.5|9764.5|9774.5|9754.5|9787|9767|9769.6|9749.6|175
1592921100000|2020-06-23 14:05:00|9772.1|9752.1|9819.5|9799.5|9837|9817|9769.7|9749.7|194
1592921400000|2020-06-23 14:10:00|9817.1|9797.1|9792|9772|9819.5|9799.5|9777.2|9757.2|141
1592921700000|2020-06-23 14:15:00|9796.7|9776.7|9847|9827|9852|9832|9796.7|9776.7|108
1592922000000|2020-06-23 14:20:00|9849.5|9829.5|9857|9837|9876.7|9856.7|9849.5|9829.5|222
1592922300000|2020-06-23 14:25:00|9859.5|9839.5|9849.7|9829.7|9862|9842|9847|9827|86
1592922600000|2020-06-23 14:30:00|9852.2|9832.2|9832.2|9812.2|9854.7|9834.7|9829.7|9809.7|99
1592922900000|2020-06-23 14:35:00|9832.3|9812.3|9872.2|9852.2|9872.2|9852.2|9832.2|9812.2|85
1592923200000|2020-06-23 14:40:00|9872.3|9852.3|9892.2|9872.2|9897.2|9877.2|9872.2|9852.2|200
1592923500000|2020-06-23 14:45:00|9892.4|9872.4|9902.2|9882.2|9902.2|9882.2|9884.6|9864.6|136
1592923800000|2020-06-23 14:50:00|9899.8|9879.8|9889.7|9869.7|9907.2|9887.2|9889.7|9869.7|131
1592924100000|2020-06-23 14:55:00|9887.2|9867.2|9902.2|9882.2|9902.2|9882.2|9874.7|9854.7|94
1592924400000|2020-06-23 15:00:00|9902.3|9882.3|9904.7|9884.7|9904.8|9884.8|9887.2|9867.2|157
1592924700000|2020-06-23 15:05:00|9907.2|9887.2|9897.2|9877.2|9917.2|9897.2|9897.2|9877.2|97
1592925000000|2020-06-23 15:10:00|9899.7|9879.7|9899.8|9879.8|9902.2|9882.2|9892.2|9872.2|96
1592925300000|2020-06-23 15:15:00|9894.8|9874.8|9892.3|9872.3|9894.8|9874.8|9887.3|9867.3|57
1592925600000|2020-06-23 15:20:00|9887.5|9867.5|9829.6|9809.6|9887.5|9867.5|9829.6|9809.6|147
1592925900000|2020-06-23 15:25:00|9827.3|9807.3|9842.2|9822.2|9842.2|9822.2|9822.4|9802.4|170
1592926200000|2020-06-23 15:30:00|9839.8|9819.8|9852.2|9832.2|9857.2|9837.2|9829.9|9809.9|95
1592926500000|2020-06-23 15:35:00|9852.3|9832.3|9832.4|9812.4|9857.2|9837.2|9832.4|9812.4|76
1592926800000|2020-06-23 15:40:00|9837.2|9817.2|9832.4|9812.4|9842.4|9822.4|9832.4|9812.4|110
1592927100000|2020-06-23 15:45:00|9827.7|9807.7|9837.5|9817.5|9837.5|9817.5|9804.9|9784.9|238
1592927400000|2020-06-23 15:50:00|9835.1|9815.1|9825|9805|9835.1|9815.1|9802.5|9782.5|137
1592927700000|2020-06-23 15:55:00|9824.8|9804.8|9815|9795|9827.5|9807.5|9802.5|9782.5|104
1592928000000|2020-06-23 16:00:00|9817.3|9797.3|9815|9795|9817.5|9797.5|9807.5|9787.5|67
1592928300000|2020-06-23 16:05:00|9815.1|9795.1|9830|9810|9837.5|9817.5|9815.1|9795.1|157
1592928600000|2020-06-23 16:10:00|9832.4|9812.4|9835|9815|9860|9840|9832.4|9812.4|115
1592928900000|2020-06-23 16:15:00|9834.9|9814.9|9820|9800|9834.9|9814.9|9812.5|9792.5|67
1592929200000|2020-06-23 16:20:00|9822.4|9802.4|9832.5|9812.5|9837.5|9817.5|9805|9785|534
1592929500000|2020-06-23 16:25:00|9830|9810|9807.3|9787.3|9832.5|9812.5|9789.8|9769.8|194
1592929800000|2020-06-23 16:30:00|9804.8|9784.8|9812.3|9792.3|9814.8|9794.8|9804.8|9784.8|108
1592930100000|2020-06-23 16:35:00|9807.3|9787.3|9789.8|9769.8|9807.3|9787.3|9787.3|9767.3|563
1592930400000|2020-06-23 16:40:00|9787.4|9767.4|9784.8|9764.8|9789.8|9769.8|9777.3|9757.3|125
1592930700000|2020-06-23 16:45:00|9784.9|9764.9|9817.3|9797.3|9817.3|9797.3|9784.8|9764.8|165
1592931000000|2020-06-23 16:50:00|9817.1|9797.1|9799.8|9779.8|9817.1|9797.1|9799.8|9779.8|16
1592931300000|2020-06-23 16:55:00|9797.3|9777.3|9799.8|9779.8|9802.3|9782.3|9797.3|9777.3|59
1592931600000|2020-06-23 17:00:00|9799.7|9779.7|9802.4|9782.4|9802.4|9782.4|9797.3|9777.3|55
1592931900000|2020-06-23 17:05:00|9802.2|9782.2|9802.4|9782.4|9802.4|9782.4|9794.9|9774.9|54
1592932200000|2020-06-23 17:10:00|9797.6|9777.6|9812.4|9792.4|9812.4|9792.4|9797.4|9777.4|69
1592932500000|2020-06-23 17:15:00|9810|9790|9814.9|9794.9|9814.9|9794.9|9805|9785|102
1592932800000|2020-06-23 17:20:00|9814.8|9794.8|9807.4|9787.4|9817.4|9797.4|9802.4|9782.4|91
1592933100000|2020-06-23 17:25:00|9812.4|9792.4|9812.4|9792.4|9837.4|9817.4|9812.4|9792.4|185
1592986500000|2020-06-24 08:15:00|9791.9|9771.9|9766.9|9746.9|9791.9|9771.9|9759.4|9739.4|545
1592986800000|2020-06-24 08:20:00|9764.5|9744.5|9754.5|9734.5|9766.9|9746.9|9752|9732|177
1592987100000|2020-06-24 08:25:00|9756.9|9736.9|9767|9747|9767|9747|9756.9|9736.9|36
1592987400000|2020-06-24 08:30:00|9767.1|9747.1|9767|9747|9769.5|9749.5|9762|9742|16
1592987700000|2020-06-24 08:35:00|9766.9|9746.9|9762|9742|9767|9747|9762|9742|8
1592988000000|2020-06-24 08:40:00|9762.1|9742.1|9767|9747|9767|9747|9762|9742|4
1592988300000|2020-06-24 08:45:00|9764.5|9744.5|9779.5|9759.5|9779.5|9759.5|9764.5|9744.5|195
1592988600000|2020-06-24 08:50:00|9781.9|9761.9|9777|9757|9782|9762|9777|9757|13
1592988900000|2020-06-24 08:55:00|9779.5|9759.5|9779.5|9759.5|9782|9762|9774.5|9754.5|16
1592989200000|2020-06-24 09:00:00|9784.5|9764.5|9792|9772|9792|9772|9784.5|9764.5|56
1592989500000|2020-06-24 09:05:00|9791.9|9771.9|9774.6|9754.6|9792|9772|9772.1|9752.1|43
1592989800000|2020-06-24 09:10:00|9774.5|9754.5|9774.6|9754.6|9774.6|9754.6|9769.6|9749.6|23
1592990100000|2020-06-24 09:15:00|||||||||9
1592990400000|2020-06-24 09:20:00|9777|9757|9774.6|9754.6|9777.1|9757.1|9774.6|9754.6|7
1592990700000|2020-06-24 09:25:00|9777.1|9757.1|9784.6|9764.6|9784.6|9764.6|9777.1|9757.1|13
1592991000000|2020-06-24 09:30:00|9787|9767|9804.6|9784.6|9807.1|9787.1|9787|9767|42
1592991300000|2020-06-24 09:35:00|9804.5|9784.5|9809.6|9789.6|9809.6|9789.6|9802.1|9782.1|21
1592991600000|2020-06-24 09:40:00|9812.1|9792.1|9824.6|9804.6|9824.6|9804.6|9812.1|9792.1|56
1592991900000|2020-06-24 09:45:00|9824.5|9804.5|9822.1|9802.1|9824.5|9804.5|9819.6|9799.6|8
1592992200000|2020-06-24 09:50:00|9822|9802|9824.7|9804.7|9824.7|9804.7|9819.6|9799.6|12
1592992500000|2020-06-24 09:55:00|9824.5|9804.5|9814.7|9794.7|9824.5|9804.5|9814.7|9794.7|9
1592992800000|2020-06-24 10:00:00|9812.3|9792.3|9814.7|9794.7|9814.7|9794.7|9812.2|9792.2|3
1592993100000|2020-06-24 10:05:00|9817.2|9797.2|9824.7|9804.7|9824.7|9804.7|9817.2|9797.2|8
1592993400000|2020-06-24 10:10:00|9822.2|9802.2|9819.7|9799.7|9824.7|9804.7|9819.7|9799.7|9
1592993700000|2020-06-24 10:15:00|9819.6|9799.6|9814.7|9794.7|9819.6|9799.6|9812.2|9792.2|3
1592994000000|2020-06-24 10:20:00|9812.2|9792.2|9817.2|9797.2|9817.2|9797.2|9809.7|9789.7|21
1592994300000|2020-06-24 10:25:00|9817.1|9797.1|9817.2|9797.2|9819.7|9799.7|9814.7|9794.7|9
1592994600000|2020-06-24 10:30:00|9817.3|9797.3|9822.2|9802.2|9822.2|9802.2|9817.3|9797.3|12
1592994900000|2020-06-24 10:35:00|9824.6|9804.6|9837.2|9817.2|9839.7|9819.7|9824.6|9804.6|26
1592995200000|2020-06-24 10:40:00|9839.7|9819.7|9822.3|9802.3|9839.7|9819.7|9822.3|9802.3|19
1592995500000|2020-06-24 10:45:00|9819.8|9799.8|9802.3|9782.3|9819.8|9799.8|9799.8|9779.8|13
1592995800000|2020-06-24 10:50:00|9799.9|9779.9|9802.3|9782.3|9802.3|9782.3|9799.8|9779.8|8
1592996100000|2020-06-24 10:55:00|9802.2|9782.2|9799.8|9779.8|9802.2|9782.2|9797.3|9777.3|8
1592996400000|2020-06-24 11:00:00|9799.9|9779.9|9824.8|9804.8|9827.3|9807.3|9799.9|9779.9|25
1592996700000|2020-06-24 11:05:00|9827.2|9807.2|9824.8|9804.8|9839.8|9819.8|9824.8|9804.8|36
1592997000000|2020-06-24 11:10:00|9824.9|9804.9|9839.8|9819.8|9839.8|9819.8|9824.9|9804.9|33
1592997300000|2020-06-24 11:15:00|9839.9|9819.9|9842.3|9822.3|9847.3|9827.3|9839.8|9819.8|56
1592997600000|2020-06-24 11:20:00|9842.4|9822.4|9842.3|9822.3|9847.3|9827.3|9829.8|9809.8|103
1592997900000|2020-06-24 11:25:00|9842.2|9822.2|9842.4|9822.4|9844.9|9824.9|9834.8|9814.8|16
1592998200000|2020-06-24 11:30:00|9844.8|9824.8|9842.4|9822.4|9864.9|9844.9|9839.9|9819.9|74
1592998500000|2020-06-24 11:35:00|9840|9820|9832.4|9812.4|9840|9820|9832.4|9812.4|56
1592998800000|2020-06-24 11:40:00|9834.9|9814.9|9834.9|9814.9|9834.9|9814.9|9829.9|9809.9|23
1592999100000|2020-06-24 11:45:00|9834.8|9814.8|9834.9|9814.9|9834.9|9814.9|9829.9|9809.9|23
1592999400000|2020-06-24 11:50:00|9832.5|9812.5|9862.4|9842.4|9862.4|9842.4|9832.4|9812.4|94
1592999700000|2020-06-24 11:55:00|9860|9840|9842.4|9822.4|9867.4|9847.4|9842.4|9822.4|34
1593000000000|2020-06-24 12:00:00|9842.5|9822.5|9864.9|9844.9|9867.4|9847.4|9842.5|9822.5|62
1593000300000|2020-06-24 12:05:00|9862.4|9842.4|9864.9|9844.9|9869.9|9849.9|9849.9|9829.9|57
1593000600000|2020-06-24 12:10:00|9867.3|9847.3|9877.5|9857.5|9877.5|9857.5|9864.9|9844.9|89
1593000900000|2020-06-24 12:15:00|9880|9860|9877.5|9857.5|9880|9860|9865|9845|79
1593001200000|2020-06-24 12:20:00|9879.9|9859.9|9862.5|9842.5|9880|9860|9862.5|9842.5|54
1593001500000|2020-06-24 12:25:00|9862.6|9842.6|9880|9860|9882.5|9862.5|9862.6|9842.6|87
1593001800000|2020-06-24 12:30:00|9877.5|9857.5|9887.5|9867.5|9887.5|9867.5|9875|9855|55
1593002100000|2020-06-24 12:35:00|9887.6|9867.6|9885|9865|9895|9875|9885|9865|134
1593002400000|2020-06-24 12:40:00|9889.8|9869.8|9897.5|9877.5|9910|9890|9885|9865|191
1593002700000|2020-06-24 12:45:00|9895.1|9875.1|9900|9880|9902.5|9882.5|9885|9865|75
1593003000000|2020-06-24 12:50:00|9897.5|9877.5|9902.5|9882.5|9915|9895|9890|9870|139
1593003300000|2020-06-24 12:55:00|9904.9|9884.9|9890|9870|9910|9890|9890|9870|311
1593003600000|2020-06-24 13:00:00|9887.6|9867.6|9892.6|9872.6|9892.6|9872.6|9880|9860|115
1593003900000|2020-06-24 13:05:00|9892.7|9872.7|9855.1|9835.1|9897.6|9877.6|9855.1|9835.1|124
1593004200000|2020-06-24 13:10:00|9857.6|9837.6|9870.1|9850.1|9870.1|9850.1|9837.6|9817.6|130
1593004500000|2020-06-24 13:15:00|9870|9850|9847.6|9827.6|9870.1|9850.1|9847.6|9827.6|66
1593004800000|2020-06-24 13:20:00|9845.2|9825.2|9820.9|9800.9|9847.6|9827.6|9820.7|9800.7|178
1593005100000|2020-06-24 13:25:00|9818.4|9798.4|9845.6|9825.6|9848.1|9828.1|9811|9791|92
1593005400000|2020-06-24 13:30:00|9843.2|9823.2|9838.1|9818.1|9858.1|9838.1|9838.1|9818.1|81
1593005700000|2020-06-24 13:35:00|9835.7|9815.7|9863.1|9843.1|9868.1|9848.1|9830.6|9810.6|79
1593006000000|2020-06-24 13:40:00|9867.9|9847.9|9885.6|9865.6|9885.6|9865.6|9863.1|9843.1|83
1593006300000|2020-06-24 13:45:00|9885.5|9865.5|9863.1|9843.1|9885.5|9865.5|9855.6|9835.6|86
1593006600000|2020-06-24 13:50:00|9865.5|9845.5|9868.1|9848.1|9873.1|9853.1|9858.1|9838.1|54
1593006900000|2020-06-24 13:55:00|9868.2|9848.2|9860.6|9840.6|9878.1|9858.1|9858.1|9838.1|35
1593007200000|2020-06-24 14:00:00|9858.2|9838.2|9855.6|9835.6|9865.6|9845.6|9848.1|9828.1|83
1593007500000|2020-06-24 14:05:00|9853.2|9833.2|9873.2|9853.2|9873.2|9853.2|9850.7|9830.7|63
1593007800000|2020-06-24 14:10:00|9870.8|9850.8|9915.7|9895.7|9915.7|9895.7|9870.7|9850.7|220
1593008100000|2020-06-24 14:15:00|9915.6|9895.6|9955.7|9935.7|9960.7|9940.7|9910.7|9890.7|434
1593008400000|2020-06-24 14:20:00|9958.1|9938.1|9935.7|9915.7|9958.1|9938.1|9930.8|9910.8|293
1593008700000|2020-06-24 14:25:00|9935.9|9915.9|9945.7|9925.7|9945.7|9925.7|9935.9|9915.9|149
1593009000000|2020-06-24 14:30:00|9955.7|9935.7|9953.2|9933.2|9970.7|9950.7|9950.7|9930.7|259
1593009300000|2020-06-24 14:35:00|9955.6|9935.6|9948.2|9928.2|9968.2|9948.2|9943.2|9923.2|146
1593009600000|2020-06-24 14:40:00|9945.8|9925.8|9955.7|9935.7|9955.7|9935.7|9940.7|9920.7|86
1593009900000|2020-06-24 14:45:00|9955.8|9935.8|9955.7|9935.7|9963.2|9943.2|9948.2|9928.2|153
1593010200000|2020-06-24 14:50:00|9953.3|9933.3|9933.3|9913.3|9953.3|9933.3|9930.7|9910.7|137
1593010500000|2020-06-24 14:55:00|9935.7|9915.7|9933.3|9913.3|9948.3|9928.3|9933.3|9913.3|91
1593010800000|2020-06-24 15:00:00|9930.9|9910.9|9925.8|9905.8|9933.3|9913.3|9925.8|9905.8|96
1593011100000|2020-06-24 15:05:00|9925.6|9905.6|9895.8|9875.8|9925.6|9905.6|9885.8|9865.8|191
1593011400000|2020-06-24 15:10:00|9898.2|9878.2|9893.3|9873.3|9898.3|9878.3|9888.3|9868.3|110
1593011700000|2020-06-24 15:15:00|9893.4|9873.4|9880.8|9860.8|9895.8|9875.8|9873.3|9853.3|183
1593012000000|2020-06-24 15:20:00|9880.7|9860.7|9883.3|9863.3|9888.3|9868.3|9870.8|9850.8|254
1593012300000|2020-06-24 15:25:00|9885.8|9865.8|9888.3|9868.3|9888.3|9868.3|9863.3|9843.3|179
1593012600000|2020-06-24 15:30:00|9885.9|9865.9|9846.6|9826.6|9885.9|9865.9|9846.6|9826.6|135
1593012900000|2020-06-24 15:35:00|9851.4|9831.4|9846.9|9826.9|9861.6|9841.6|9846.6|9826.6|216
1593013200000|2020-06-24 15:40:00|9849.3|9829.3|9831.8|9811.8|9849.3|9829.3|9829.4|9809.4|274
1593013500000|2020-06-24 15:45:00|9829.4|9809.4|9818.7|9798.7|9832.2|9812.2|9808.9|9788.9|348
1593013800000|2020-06-24 15:50:00|9816.3|9796.3|9823.8|9803.8|9831.1|9811.1|9816.3|9796.3|218
1593014100000|2020-06-24 15:55:00|9824.2|9804.2|9832|9812|9832|9812|9814.6|9794.6|96
1593014400000|2020-06-24 16:00:00|9834.5|9814.5|9834.6|9814.6|9836.9|9816.9|9832|9812|88
1593014700000|2020-06-24 16:05:00|9837|9817|9834.8|9814.8|9837.4|9817.4|9827.4|9807.4|98
1593015000000|2020-06-24 16:10:00|9832.3|9812.3|9803.7|9783.7|9832.3|9812.3|9798.8|9778.8|233
1593015300000|2020-06-24 16:15:00|9803.8|9783.8|9808.6|9788.6|9813.6|9793.6|9803.7|9783.7|133
1593015600000|2020-06-24 16:20:00|9813.5|9793.5|9786.5|9766.5|9813.5|9793.5|9776.7|9756.7|476
1593015900000|2020-06-24 16:25:00|9781.6|9761.6|9774.2|9754.2|9786.5|9766.5|9774.2|9754.2|818
1593016200000|2020-06-24 16:30:00|9771.8|9751.8|9771.8|9751.8|9779.1|9759.1|9771.8|9751.8|361
1593016500000|2020-06-24 16:35:00|9774.2|9754.2|9779.1|9759.1|9779.1|9759.1|9774.2|9754.2|50
1593016800000|2020-06-24 16:40:00|9776.7|9756.7|9784.1|9764.1|9784.1|9764.1|9776.7|9756.7|42
1593017100000|2020-06-24 16:45:00|9786.5|9766.5|9781.7|9761.7|9793.9|9773.9|9781.7|9761.7|89
1593017400000|2020-06-24 16:50:00|9779.2|9759.2|9774.2|9754.2|9781.7|9761.7|9774.2|9754.2|290
1593017700000|2020-06-24 16:55:00|9774.3|9754.3|9784.1|9764.1|9784.1|9764.1|9774.3|9754.3|456
1593018000000|2020-06-24 17:00:00|9784|9764|9776.8|9756.8|9784|9764|9774.3|9754.3|52
1593018300000|2020-06-24 17:05:00|9771.9|9751.9|9771.9|9751.9|9771.9|9751.9|9771.8|9751.8|13
1593018600000|2020-06-24 17:10:00|9774.3|9754.3|9753.5|9733.5|9774.3|9754.3|9728.5|9708.5|249
1593018900000|2020-06-24 17:15:00|9748.6|9728.6|9736.3|9716.3|9753.5|9733.5|9733.8|9713.8|1143
1593019200000|2020-06-24 17:20:00|9733.9|9713.9|9743.7|9723.7|9743.7|9723.7|9733.8|9713.8|176
1593019500000|2020-06-24 17:25:00|9743.8|9723.8|9748.6|9728.6|9751|9731|9743.7|9723.7|144
1593072900000|2020-06-25 08:15:00|9744.8|9724.8|9742.3|9722.3|9749.7|9729.7|9737.4|9717.4|100
1593073200000|2020-06-25 08:20:00|9744.7|9724.7|9762.1|9742.1|9762.1|9742.1|9744.7|9724.7|28
1593073500000|2020-06-25 08:25:00|9767|9747|9767|9747|9769.4|9749.4|9764.6|9744.6|61
1593073800000|2020-06-25 08:30:00|9766.9|9746.9|9754.6|9734.6|9766.9|9746.9|9754.6|9734.6|13
1593074100000|2020-06-25 08:35:00|9752.2|9732.2|9757.1|9737.1|9769.4|9749.4|9752.2|9732.2|37
1593074400000|2020-06-25 08:40:00|9754.7|9734.7|9754.6|9734.6|9757.1|9737.1|9752.2|9732.2|8
1593074700000|2020-06-25 08:45:00|9752.2|9732.2|9752.2|9732.2|9754.6|9734.6|9752.2|9732.2|9
1593075000000|2020-06-25 08:50:00|9749.8|9729.8|9764.7|9744.7|9769.7|9749.7|9749.7|9729.7|32
1593075300000|2020-06-25 08:55:00|9762.3|9742.3|9762.2|9742.2|9764.7|9744.7|9759.7|9739.7|18
1593075600000|2020-06-25 09:00:00|9762.1|9742.1|9782.2|9762.2|9782.2|9762.2|9749.8|9729.8|76
1593075900000|2020-06-25 09:05:00|9779.7|9759.7|9789.5|9769.5|9799.5|9779.5|9779.5|9759.5|99
1593076200000|2020-06-25 09:10:00|9787.1|9767.1|9797|9777|9797|9777|9784.5|9764.5|9
1593076500000|2020-06-25 09:15:00|9796.9|9776.9|9804.5|9784.5|9812|9792|9794.5|9774.5|78
1593076800000|2020-06-25 09:20:00|9802.1|9782.1|9812|9792|9812|9792|9802|9782|44
1593077100000|2020-06-25 09:25:00|9812.1|9792.1|9804.5|9784.5|9814.5|9794.5|9804.5|9784.5|20
1593077400000|2020-06-25 09:30:00|9802|9782|9779.5|9759.5|9802|9782|9774.5|9754.5|343
1593077700000|2020-06-25 09:35:00|9777|9757|9782|9762|9792|9772|9777|9757|23
1593078000000|2020-06-25 09:40:00|9784.4|9764.4|9777|9757|9784.5|9764.5|9774.5|9754.5|17
1593078300000|2020-06-25 09:45:00|9779.4|9759.4|9779.5|9759.5|9779.5|9759.5|9774.5|9754.5|35
1593078600000|2020-06-25 09:50:00|9777|9757|9779.5|9759.5|9784.5|9764.5|9777|9757|6
1593078900000|2020-06-25 09:55:00|9779.6|9759.6|9779.5|9759.5|9784.5|9764.5|9779.5|9759.5|38
1593079200000|2020-06-25 10:00:00|9777.1|9757.1|9777|9757|9777.1|9757.1|9769.5|9749.5|27
1593079500000|2020-06-25 10:05:00|9774.6|9754.6|9772|9752|9774.6|9754.6|9769.5|9749.5|30
1593079800000|2020-06-25 10:10:00|9772.1|9752.1|9772|9752|9774.5|9754.5|9772|9752|25
1593080100000|2020-06-25 10:15:00|9769.5|9749.5|9769.5|9749.5|9769.5|9749.5|9769.5|9749.5|3
1593080400000|2020-06-25 10:20:00|9769.4|9749.4|9777|9757|9782|9762|9764.5|9744.5|67
1593080700000|2020-06-25 10:25:00|9774.5|9754.5|9784.5|9764.5|9784.5|9764.5|9774.5|9754.5|8
1593081000000|2020-06-25 10:30:00|9784.6|9764.6|9799.5|9779.5|9799.5|9779.5|9784.5|9764.5|37
1593081300000|2020-06-25 10:35:00|9797.1|9777.1|9799.5|9779.5|9799.5|9779.5|9797|9777|12
1593081600000|2020-06-25 10:40:00|9802|9782|9817.1|9797.1|9817.1|9797.1|9799.5|9779.5|39
1593081900000|2020-06-25 10:45:00|9816.9|9796.9|9809.6|9789.6|9816.9|9796.9|9807.1|9787.1|20
1593082200000|2020-06-25 10:50:00|9807.1|9787.1|9802.1|9782.1|9809.6|9789.6|9797.1|9777.1|31
1593082500000|2020-06-25 10:55:00|9804.6|9784.6|9799.6|9779.6|9807|9787|9799.6|9779.6|10
1593082800000|2020-06-25 11:00:00|9797.1|9777.1|9794.6|9774.6|9799.6|9779.6|9789.6|9769.6|12
1593083100000|2020-06-25 11:05:00|9792.1|9772.1|9797.1|9777.1|9797.1|9777.1|9789.6|9769.6|12
1593083400000|2020-06-25 11:10:00|9799.6|9779.6|9809.6|9789.6|9809.6|9789.6|9799.6|9779.6|7
1593083700000|2020-06-25 11:15:00|9807.2|9787.2|9792.1|9772.1|9809.6|9789.6|9792.1|9772.1|15
1593084000000|2020-06-25 11:20:00|9792|9772|9779.6|9759.6|9792|9772|9779.6|9759.6|13
1593084300000|2020-06-25 11:25:00|9777.1|9757.1|9779.6|9759.6|9779.6|9759.6|9777.1|9757.1|40
1593084600000|2020-06-25 11:30:00|9777.1|9757.1|9772.1|9752.1|9779.6|9759.6|9769.6|9749.6|21
1593084900000|2020-06-25 11:35:00|9769.6|9749.6|9767.1|9747.1|9769.6|9749.6|9767.1|9747.1|6
1593085200000|2020-06-25 11:40:00|9769.6|9749.6|9764.6|9744.6|9769.6|9749.6|9762.1|9742.1|20
1593085500000|2020-06-25 11:45:00|9754.6|9734.6|9684.6|9664.6|9754.6|9734.6|9679.6|9659.6|187
1593085800000|2020-06-25 11:50:00|9682.1|9662.1|9694.6|9674.6|9697.1|9677.1|9679.6|9659.6|140
1593086100000|2020-06-25 11:55:00|9692.1|9672.1|9707.2|9687.2|9712.2|9692.2|9692.1|9672.1|56
1593086400000|2020-06-25 12:00:00|9704.7|9684.7|9679.7|9659.7|9704.7|9684.7|9662.2|9642.2|232
1593086700000|2020-06-25 12:05:00|9674.7|9654.7|9659.7|9639.7|9674.7|9654.7|9649.7|9629.7|165
1593087000000|2020-06-25 12:10:00|9662.1|9642.1|9669.7|9649.7|9674.7|9654.7|9659.7|9639.7|87
1593087300000|2020-06-25 12:15:00|9669.6|9649.6|9667.2|9647.2|9677.2|9657.2|9662.2|9642.2|103
1593087600000|2020-06-25 12:20:00|9664.7|9644.7|9662.2|9642.2|9672.2|9652.2|9649.7|9629.7|128
1593087900000|2020-06-25 12:25:00|9664.6|9644.6|9674.7|9654.7|9682.2|9662.2|9664.6|9644.6|103
1593088200000|2020-06-25 12:30:00|9677.1|9657.1|9659.7|9639.7|9714.7|9667.2|9637.2|9617.2|752
1593088500000|2020-06-25 12:35:00|9654.8|9634.8|9632.2|9612.2|9654.8|9634.8|9627.2|9607.2|289
1593088800000|2020-06-25 12:40:00|9629.7|9609.7|9624.7|9604.7|9642.2|9622.2|9604.7|9584.7|365
1593089100000|2020-06-25 12:45:00|9622.2|9602.2|9649.7|9629.7|9652.2|9632.2|9609.8|9589.8|187
1593089400000|2020-06-25 12:50:00|9647.2|9627.2|9619.7|9599.7|9669.7|9649.7|9619.7|9599.7|208
1593089700000|2020-06-25 12:55:00|9617.2|9597.2|9642.2|9622.2|9659.7|9639.7|9617.2|9597.2|126
1593090000000|2020-06-25 13:00:00|9639.8|9619.8|9647.2|9627.2|9647.2|9627.2|9634.7|9614.7|87
1593090300000|2020-06-25 13:05:00|9644.8|9624.8|9632.3|9612.3|9644.8|9624.8|9627.3|9607.3|69
1593090600000|2020-06-25 13:10:00|9637.2|9617.2|9672.3|9652.3|9682.3|9662.3|9634.7|9614.7|107
1593090900000|2020-06-25 13:15:00|9669.8|9649.8|9679.8|9659.8|9692.3|9672.3|9669.8|9649.8|93
1593091200000|2020-06-25 13:20:00|9677.3|9657.3|9667.4|9647.4|9677.3|9657.3|9647.6|9627.6|95
1593091500000|2020-06-25 13:25:00|9662.5|9642.5|9664.9|9644.9|9672.3|9652.3|9659.9|9639.9|32
1593091800000|2020-06-25 13:30:00|9662.4|9642.4|9694.8|9674.8|9704.8|9684.8|9662.4|9642.4|156
1593092100000|2020-06-25 13:35:00|9697.3|9677.3|9707.3|9687.3|9727.3|9707.3|9697.3|9677.3|192
1593092400000|2020-06-25 13:40:00|9707.2|9687.2|9679.8|9659.8|9707.2|9687.2|9669.8|9649.8|100
1593092700000|2020-06-25 13:45:00|9682.2|9662.2|9672.3|9652.3|9684.8|9664.8|9669.8|9649.8|56
1593093000000|2020-06-25 13:50:00|9669.9|9649.9|9692.3|9672.3|9699.8|9679.8|9664.9|9644.9|148
1593093300000|2020-06-25 13:55:00|9689.9|9669.9|9679.8|9659.8|9689.9|9669.9|9667.4|9647.4|63
1593093600000|2020-06-25 14:00:00|9677.4|9657.4|9697.3|9677.3|9697.3|9677.3|9667.4|9647.4|82
1593093900000|2020-06-25 14:05:00|9697.4|9677.4|9674.8|9654.8|9699.8|9679.8|9667.4|9647.4|89
1593094200000|2020-06-25 14:10:00|9672.3|9652.3|9692.3|9672.3|9692.3|9672.3|9672.3|9652.3|76
1593094500000|2020-06-25 14:15:00|9689.8|9669.8|9672.3|9652.3|9689.8|9669.8|9667.3|9647.3|78
1593094800000|2020-06-25 14:20:00|9674.8|9654.8|9687.3|9667.3|9692.3|9672.3|9674.8|9654.8|74
1593095100000|2020-06-25 14:25:00|9687.2|9667.2|9677.3|9657.3|9687.4|9667.4|9669.8|9649.8|79
1593095400000|2020-06-25 14:30:00|9674.9|9654.9|9625.3|9605.3|9674.9|9654.9|9622.8|9602.8|239
1593095700000|2020-06-25 14:35:00|9627.8|9607.8|9640.2|9620.2|9642.6|9622.6|9627.8|9607.8|118
1593096000000|2020-06-25 14:40:00|9642.6|9622.6|9627.8|9607.8|9642.6|9622.6|9622.8|9602.8|195
1593096300000|2020-06-25 14:45:00|9625.4|9605.4|9625.3|9605.3|9627.8|9607.8|9620.4|9600.4|203
1593096600000|2020-06-25 14:50:00|9627.8|9607.8|9622.8|9602.8|9637.7|9617.7|9622.8|9602.8|153
1593096900000|2020-06-25 14:55:00|9622.9|9602.9|9615.5|9595.5|9625.3|9605.3|9605.6|9585.6|163
1593097200000|2020-06-25 15:00:00|9613|9593|9625.4|9605.4|9630.3|9610.3|9610.5|9590.5|70
1593097500000|2020-06-25 15:05:00|9630.3|9610.3|9620.4|9600.4|9632.8|9612.8|9615.5|9595.5|103
1593097800000|2020-06-25 15:10:00|9625.3|9605.3|9640.2|9620.2|9650.2|9630.2|9625.3|9605.3|120
1593098100000|2020-06-25 15:15:00|9637.8|9617.8|9630.3|9610.3|9637.8|9617.8|9630.3|9610.3|129
1593098400000|2020-06-25 15:20:00|9627.9|9607.9|9615.5|9595.5|9627.9|9607.9|9613|9593|102
1593098700000|2020-06-25 15:25:00|9613.1|9593.1|9552.5|9532.5|9615.5|9595.5|9540.2|9520.2|783
1593099000000|2020-06-25 15:30:00|9550|9530|9532.8|9512.8|9550|9530|9525.4|9505.4|519
1593099300000|2020-06-25 15:35:00|9530.3|9510.3|9540.2|9520.2|9545.1|9525.1|9530.3|9510.3|403
1593099600000|2020-06-25 15:40:00|9545.1|9525.1|9555|9535|9557.5|9537.5|9540.2|9520.2|685
1593099900000|2020-06-25 15:45:00|9550.1|9530.1|9557.5|9537.5|9560|9540|9547.6|9527.6|84
1593100200000|2020-06-25 15:50:00|9555|9535|9562.6|9542.6|9565.1|9545.1|9547.6|9527.6|83
1593100500000|2020-06-25 15:55:00|9567.5|9547.5|9565.1|9545.1|9575.1|9555.1|9562.6|9542.6|79
1593100800000|2020-06-25 16:00:00|9562.6|9542.6|9575.1|9555.1|9577.6|9557.6|9557.6|9537.6|104
1593101100000|2020-06-25 16:05:00|9577.6|9557.6|9565.1|9545.1|9585.1|9565.1|9565.1|9545.1|81
1593101400000|2020-06-25 16:10:00|9562.6|9542.6|9577.6|9557.6|9585.1|9565.1|9562.6|9542.6|77
1593101700000|2020-06-25 16:15:00|9575.1|9555.1|9560.1|9540.1|9575.1|9555.1|9557.6|9537.6|116
1593102000000|2020-06-25 16:20:00|9562.6|9542.6|9600.1|9580.1|9605.1|9585.1|9555.1|9535.1|900
1593102300000|2020-06-25 16:25:00|9597.7|9577.7|9592.6|9572.6|9602.6|9582.6|9590.1|9570.1|280
1593102600000|2020-06-25 16:30:00|9595.1|9575.1|9580.1|9560.1|9595.1|9575.1|9575.1|9555.1|133
1593102900000|2020-06-25 16:35:00|9582.6|9562.6|9575.1|9555.1|9582.6|9562.6|9572.6|9552.6|99
1593103200000|2020-06-25 16:40:00|9577.6|9557.6|9580.1|9560.1|9585.1|9565.1|9577.6|9557.6|105
1593103500000|2020-06-25 16:45:00|9582.6|9562.6|9572.6|9552.6|9587.6|9567.6|9572.6|9552.6|94
1593103800000|2020-06-25 16:50:00|9575.1|9555.1|9577.7|9557.7|9577.7|9557.7|9570.2|9550.2|50
1593104100000|2020-06-25 16:55:00|9580.1|9560.1|9580.2|9560.2|9582.7|9562.7|9575.2|9555.2|41
1593104400000|2020-06-25 17:00:00|9582.6|9562.6|9585.2|9565.2|9587.7|9567.7|9577.7|9557.7|91
1593104700000|2020-06-25 17:05:00|9587.7|9567.7|9595.2|9575.2|9595.2|9575.2|9585.2|9565.2|39
1593105000000|2020-06-25 17:10:00|9595.3|9575.3|9602.6|9582.6|9605.2|9585.2|9595.3|9575.3|172
1593105300000|2020-06-25 17:15:00|9602.7|9582.7|9625.1|9605.1|9640.1|9620.1|9602.7|9582.7|145
1593105600000|2020-06-25 17:20:00|9625.2|9605.2|9632.6|9612.6|9632.6|9612.6|9617.6|9597.6|126
1593105900000|2020-06-25 17:25:00|9635.1|9615.1|9640.2|9620.2|9642.6|9622.6|9632.6|9612.6|137
1593159300000|2020-06-26 08:15:00|9656.3|9636.3|9646.3|9626.3|9656.3|9636.3|9646.3|9626.3|62
1593159600000|2020-06-26 08:20:00|9646.4|9626.4|9651.3|9631.3|9651.3|9631.3|9646.3|9626.3|62
1593159900000|2020-06-26 08:25:00|||||||||13
1593160200000|2020-06-26 08:30:00|9648.8|9628.8|9646.4|9626.4|9648.9|9628.9|9646.4|9626.4|171
1593160500000|2020-06-26 08:35:00|||||||||36
1593160800000|2020-06-26 08:40:00|||||||||56
1593161100000|2020-06-26 08:45:00|9643.9|9623.9|9646.4|9626.4|9646.4|9626.4|9643.9|9623.9|52
1593161400000|2020-06-26 08:50:00|9643.9|9623.9|9648.9|9628.9|9653.9|9633.9|9643.9|9623.9|19
1593161700000|2020-06-26 08:55:00|9646.4|9626.4|9643.9|9623.9|9646.4|9626.4|9641.4|9621.4|40
1593162300000|2020-06-26 09:05:00|9641.4|9621.4|9638.9|9618.9|9643.9|9623.9|9638.9|9618.9|32
1593162600000|2020-06-26 09:10:00|9636.4|9616.4|9636.4|9616.4|9636.4|9616.4|9636.4|9616.4|103
1593162900000|2020-06-26 09:15:00|9631.5|9611.5|9626.4|9606.4|9631.5|9611.5|9616.4|9596.4|46
1593163200000|2020-06-26 09:20:00|9623.9|9603.9|9611.4|9591.4|9623.9|9603.9|9611.4|9591.4|21
1593163500000|2020-06-26 09:25:00|9606.4|9586.4|9603.9|9583.9|9616.4|9596.4|9603.9|9583.9|61
1593163800000|2020-06-26 09:30:00|9604|9584|9613.9|9593.9|9613.9|9593.9|9603.9|9583.9|18
1593164100000|2020-06-26 09:35:00|9611.5|9591.5|9608.9|9588.9|9611.5|9591.5|9608.9|9588.9|4
1593164400000|2020-06-26 09:40:00|9606.5|9586.5|9601.4|9581.4|9608.9|9588.9|9601.4|9581.4|18
1593164700000|2020-06-26 09:45:00|9598.9|9578.9|9599|9579|9599|9579|9596.4|9576.4|32
1593165000000|2020-06-26 09:50:00|9601.4|9581.4|9601.5|9581.5|9601.5|9581.5|9596.5|9576.5|3
1593165300000|2020-06-26 09:55:00|9599|9579|9604|9584|9604|9584|9596.5|9576.5|12
1593165600000|2020-06-26 10:00:00|9603.9|9583.9|9596.5|9576.5|9603.9|9583.9|9596.5|9576.5|34
1593165900000|2020-06-26 10:05:00|9594|9574|9604|9584|9604|9584|9594|9574|8
1593166200000|2020-06-26 10:10:00|9606.5|9586.5|9604|9584|9606.5|9586.5|9604|9584|3
1593166500000|2020-06-26 10:15:00|9601.5|9581.5|9596.5|9576.5|9601.5|9581.5|9596.5|9576.5|20
1593166800000|2020-06-26 10:20:00|9594|9574|9579|9559|9594|9574|9579|9559|43
1593167100000|2020-06-26 10:25:00|9576.5|9556.5|9574|9554|9576.5|9556.5|9574|9554|41
1593167400000|2020-06-26 10:30:00|9576.5|9556.5|9574|9554|9576.5|9556.5|9574|9554|56
1593167700000|2020-06-26 10:35:00|9571.5|9551.5|9574|9554|9574|9554|9571.5|9551.5|32
1593168000000|2020-06-26 10:40:00|9576.5|9556.5|9579|9559|9579|9559|9576.5|9556.5|8
1593168300000|2020-06-26 10:45:00|9581.5|9561.5|9576.5|9556.5|9581.5|9561.5|9576.5|9556.5|8
1593168600000|2020-06-26 10:50:00|9574|9554|9574|9554|9576.5|9556.5|9574|9554|5
1593168900000|2020-06-26 10:55:00|9571.5|9551.5|9569|9549|9571.5|9551.5|9569|9549|8
1593169200000|2020-06-26 11:00:00|9566.6|9546.6|9559.1|9539.1|9566.6|9546.6|9549.1|9529.1|76
1593169500000|2020-06-26 11:05:00|||||||||7
1593169800000|2020-06-26 11:10:00|9561.5|9541.5|9564.1|9544.1|9564.1|9544.1|9559.1|9539.1|12
1593170100000|2020-06-26 11:15:00|9561.6|9541.6|9566.6|9546.6|9566.6|9546.6|9561.6|9541.6|17
1593170400000|2020-06-26 11:20:00|9569.1|9549.1|9554.1|9534.1|9569.1|9549.1|9549.1|9529.1|40
1593170700000|2020-06-26 11:25:00|9556.6|9536.6|9556.6|9536.6|9559.1|9539.1|9556.6|9536.6|17
1593171000000|2020-06-26 11:30:00|9554.1|9534.1|9546.6|9526.6|9554.1|9534.1|9541.6|9521.6|24
1593171300000|2020-06-26 11:35:00|9544.2|9524.2|9536.7|9516.7|9544.2|9524.2|9536.7|9516.7|35
1593171600000|2020-06-26 11:40:00|9534.2|9514.2|9544.2|9524.2|9544.2|9524.2|9531.7|9511.7|73
1593171900000|2020-06-26 11:45:00|9541.7|9521.7|9546.7|9526.7|9546.7|9526.7|9541.7|9521.7|29
1593172200000|2020-06-26 11:50:00|9549.2|9529.2|9541.7|9521.7|9556.6|9536.6|9541.7|9521.7|101
1593172500000|2020-06-26 11:55:00|9539.2|9519.2|9531.7|9511.7|9539.2|9519.2|9531.7|9511.7|52
1593172800000|2020-06-26 12:00:00|9526.7|9506.7|9521.7|9501.7|9526.7|9506.7|9516.8|9496.8|294
1593173100000|2020-06-26 12:05:00|9521.8|9501.8|9521.7|9501.7|9531.7|9511.7|9516.8|9496.8|122
1593173400000|2020-06-26 12:10:00|9519.2|9499.2|9514.3|9494.3|9521.7|9501.7|9511.8|9491.8|156
1593173700000|2020-06-26 12:15:00|9516.8|9496.8|9516.8|9496.8|9531.7|9511.7|9506.8|9486.8|405
1593174000000|2020-06-26 12:20:00|9514.3|9494.3|9501.8|9481.8|9514.3|9494.3|9501.8|9481.8|308
1593174300000|2020-06-26 12:25:00|9504.3|9484.3|9506.8|9486.8|9511.8|9491.8|9501.8|9481.8|161
1593174600000|2020-06-26 12:30:00|9504.3|9484.3|9496.9|9476.9|9509.3|9489.3|9496.9|9476.9|185
1593174900000|2020-06-26 12:35:00|9486.7|9466.7|9499.2|9479.2|9519.2|9499.2|9486.7|9466.7|137
1593175200000|2020-06-26 12:40:00|9496.7|9476.7|9509.2|9489.2|9511.7|9491.7|9496.7|9476.7|65
1593175500000|2020-06-26 12:45:00|9504.2|9484.2|9489.3|9469.3|9504.2|9484.2|9486.8|9466.8|93
1593175800000|2020-06-26 12:50:00|9486.8|9466.8|9486.7|9466.7|9486.8|9466.8|9481.7|9461.7|106
1593176100000|2020-06-26 12:55:00|9484.2|9464.2|9521.7|9501.7|9521.7|9501.7|9481.7|9461.7|279
1593176400000|2020-06-26 13:00:00|9516.7|9496.7|9514.2|9494.2|9516.7|9496.7|9509.2|9489.2|96
1593176700000|2020-06-26 13:05:00|9511.7|9491.7|9516.7|9496.7|9516.7|9496.7|9511.7|9491.7|64
1593177000000|2020-06-26 13:10:00|9521.7|9501.7|9536.7|9516.7|9536.7|9516.7|9521.7|9501.7|90
1593177300000|2020-06-26 13:15:00|9531.7|9511.7|9521.8|9501.8|9531.7|9511.7|9516.8|9496.8|67
1593177600000|2020-06-26 13:20:00|9519.3|9499.3|9526.8|9506.8|9541.8|9521.8|9516.8|9496.8|66
1593177900000|2020-06-26 13:25:00|9524.3|9504.3|9501.8|9481.8|9524.3|9504.3|9501.8|9481.8|125
1593178200000|2020-06-26 13:30:00|9499.4|9479.4|9504.3|9484.3|9506.8|9486.8|9491.9|9471.9|137
1593178500000|2020-06-26 13:35:00|9501.8|9481.8|9531.8|9511.8|9534.3|9514.3|9496.8|9476.8|329
1593178800000|2020-06-26 13:40:00|9529.3|9509.3|9509.3|9489.3|9529.3|9509.3|9506.8|9486.8|73
1593179100000|2020-06-26 13:45:00|9506.8|9486.8|9521.8|9501.8|9521.8|9501.8|9504.3|9484.3|73
1593179400000|2020-06-26 13:50:00|9524.3|9504.3|9514.3|9494.3|9536.8|9516.8|9511.8|9491.8|162
1593179700000|2020-06-26 13:55:00|9511.8|9491.8|9516.8|9496.8|9524.3|9504.3|9509.3|9489.3|103
1593180000000|2020-06-26 14:00:00|9519.3|9499.3|9496.9|9476.9|9521.8|9501.8|9496.9|9476.9|207
1593180300000|2020-06-26 14:05:00|9494.4|9474.4|9526.9|9506.9|9526.9|9506.9|9494.4|9474.4|167
1593180600000|2020-06-26 14:10:00|9524.4|9504.4|9514.4|9494.4|9524.4|9504.4|9504.4|9484.4|100
1593180900000|2020-06-26 14:15:00|9516.9|9496.9|9504.4|9484.4|9521.9|9501.9|9504.4|9484.4|99
1593181200000|2020-06-26 14:20:00|9506.9|9486.9|9526.9|9506.9|9534.4|9514.4|9504.4|9484.4|116
1593181500000|2020-06-26 14:25:00|9531.9|9511.9|9551.9|9531.9|9581.9|9561.9|9531.9|9511.9|220
1593181800000|2020-06-26 14:30:00|9556.9|9536.9|9571.9|9551.9|9574.4|9554.4|9549.4|9529.4|137
1593182100000|2020-06-26 14:35:00|9574.4|9554.4|9557|9537|9574.5|9554.5|9557|9537|126
1593182400000|2020-06-26 14:40:00|9559.5|9539.5|9579.5|9559.5|9582|9562|9554.5|9534.5|105
1593182700000|2020-06-26 14:45:00|9587|9567|9562|9542|9597|9577|9559.5|9539.5|151
1593183000000|2020-06-26 14:50:00|9564.5|9544.5|9624.4|9604.4|9624.4|9604.4|9559.5|9539.5|183
1593183300000|2020-06-26 14:55:00|9621.9|9601.9|9634.4|9614.4|9636.9|9616.9|9616.9|9596.9|309
1593183600000|2020-06-26 15:00:00|9636.9|9616.9|9631.9|9611.9|9639.4|9619.4|9616.9|9596.9|156
1593183900000|2020-06-26 15:05:00|9634.4|9614.4|9634.4|9614.4|9636.9|9616.9|9624.4|9604.4|67
1593184200000|2020-06-26 15:10:00|9636.9|9616.9|9614.4|9594.4|9636.9|9616.9|9606.9|9586.9|76
1593184500000|2020-06-26 15:15:00|9616.9|9596.9|9629.4|9609.4|9634.4|9614.4|9606.9|9586.9|89
1593184800000|2020-06-26 15:20:00|9631.9|9611.9|9656.9|9636.9|9656.9|9636.9|9629.4|9609.4|178
1593185100000|2020-06-26 15:25:00|9654.4|9634.4|9634.4|9614.4|9656.9|9636.9|9631.9|9611.9|125
1593185400000|2020-06-26 15:30:00|9631.9|9611.9|9629.4|9609.4|9649.4|9629.4|9629.4|9609.4|108
1593185700000|2020-06-26 15:35:00|9631.9|9611.9|9669.4|9649.4|9674.4|9654.4|9631.9|9611.9|833
1593186000000|2020-06-26 15:40:00|9667|9647|9662|9642|9671.9|9651.9|9661.9|9641.9|105
1593186300000|2020-06-26 15:45:00|9659.5|9639.5|9672|9652|9682|9662|9659.5|9639.5|153
1593186600000|2020-06-26 15:50:00|9671.9|9651.9|9662|9642|9677|9657|9657|9637|110
1593186900000|2020-06-26 15:55:00|9659.5|9639.5|9679.5|9659.5|9694.5|9674.5|9659.5|9639.5|196
1593187200000|2020-06-26 16:00:00|9682|9662|9669.5|9649.5|9684.5|9664.5|9669.5|9649.5|83
1593187500000|2020-06-26 16:05:00|9672|9652|9659.5|9639.5|9674.5|9654.5|9654.5|9634.5|99
1593187800000|2020-06-26 16:10:00|9657|9637|9664.5|9644.5|9664.5|9644.5|9642|9622|146
1593188100000|2020-06-26 16:15:00|9667|9647|9639.5|9619.5|9667|9647|9639.5|9619.5|695
1593188400000|2020-06-26 16:20:00|9637|9617|9687|9667|9692.1|9672|9629.5|9609.5|387
1593188700000|2020-06-26 16:25:00|9689.5|9669.5|9694.5|9674.5|9697|9677|9689.5|9669.5|671
1593189000000|2020-06-26 16:30:00|9697|9677|9692|9672|9697|9677|9692|9672|99
1593189300000|2020-06-26 16:35:00|9694.5|9674.5|9697|9677|9697|9677|9692|9672|59
1593189600000|2020-06-26 16:40:00|9694.5|9674.5|9697|9677|9697|9677|9692|9672|64
1593189900000|2020-06-26 16:45:00|9694.5|9674.5|9712|9692|9712|9692|9694.5|9674.5|116
1593190200000|2020-06-26 16:50:00|9709.5|9689.5|9699.5|9679.5|9712|9692|9699.5|9679.5|93
1593190500000|2020-06-26 16:55:00|9702|9682|9707|9687|9714.5|9694.5|9699.5|9679.5|125
1593190800000|2020-06-26 17:00:00|9712|9692|9707.1|9687.1|9712.1|9692.1|9707|9687|138
1593191100000|2020-06-26 17:05:00|9709.6|9689.6|9702.1|9682.1|9709.6|9689.6|9702.1|9682.1|103
1593191400000|2020-06-26 17:10:00|9697.1|9677.1|9692.1|9672.1|9699.6|9679.6|9687.1|9667.1|146
1593191700000|2020-06-26 17:15:00|9689.6|9669.6|9697.1|9677.1|9697.1|9677.1|9689.6|9669.6|91
1593192000000|2020-06-26 17:20:00|9692.1|9672.1|9682.1|9662.1|9692.1|9672.1|9677.1|9657.1|667
1593192300000|2020-06-26 17:25:00|9684.6|9664.6|9677.1|9657.1|9684.6|9664.6|9677.1|9657.1|271
1593418500000|2020-06-29 08:15:00|9674.3|9654.3|9669.3|9649.3|9674.3|9654.3|9659.3|9639.3|115
1593418800000|2020-06-29 08:20:00|9666.9|9646.9|9676.9|9656.9|9676.9|9656.9|9664.4|9644.4|27
1593419100000|2020-06-29 08:25:00|9677|9657|9689.3|9669.3|9689.4|9669.4|9677|9657|72
1593419400000|2020-06-29 08:30:00|9691.7|9671.7|9696.8|9676.8|9707|9687|9691.7|9671.7|31
1593419700000|2020-06-29 08:35:00|9694.4|9674.4|9694.4|9674.4|9696.8|9676.8|9692|9672|7
1593420000000|2020-06-29 08:40:00|9696.8|9676.8|9702|9682|9702.1|9682.1|9694.4|9674.4|24
1593420300000|2020-06-29 08:45:00|9699.6|9679.6|9707|9687|9707|9687|9694.6|9674.6|36
1593420600000|2020-06-29 08:50:00|9709.5|9689.5|9707.1|9687.1|9711.9|9691.9|9704.6|9684.6|19
1593420900000|2020-06-29 08:55:00|9704.7|9684.7|9707|9687|9709.5|9689.5|9704.7|9684.7|8
1593421200000|2020-06-29 09:00:00|9709.5|9689.5|9746.8|9726.8|9749.4|9729.4|9709.5|9689.5|263
1593421500000|2020-06-29 09:05:00|9746.7|9726.7|9746.7|9726.7|9746.7|9726.7|9731.9|9711.9|47
1593421800000|2020-06-29 09:10:00|9746.9|9726.9|9751.9|9731.9|9754.3|9734.3|9746.9|9726.9|34
1593422100000|2020-06-29 09:15:00|9754.3|9734.3|9751.8|9731.8|9754.3|9734.3|9751.8|9731.8|23
1593422400000|2020-06-29 09:20:00|9749.4|9729.4|9734.5|9714.5|9749.4|9729.4|9734.5|9714.5|22
1593422700000|2020-06-29 09:25:00|9736.9|9716.9|9746.9|9726.9|9746.9|9726.9|9736.9|9716.9|44
1593423000000|2020-06-29 09:30:00|9746.8|9726.8|9751.9|9731.9|9751.9|9731.9|9746.8|9726.8|35
1593423300000|2020-06-29 09:35:00|9754.3|9734.3|9754.3|9734.3|9754.4|9734.4|9751.8|9731.8|30
1593423600000|2020-06-29 09:40:00|9751.9|9731.9|9761.8|9741.8|9764.2|9744.2|9751.9|9731.9|45
1593423900000|2020-06-29 09:45:00|9764.2|9744.2|9776.7|9756.7|9776.9|9756.9|9764.2|9744.2|63
1593424200000|2020-06-29 09:50:00|9776.9|9756.9|9776.9|9756.9|9777|9757|9772|9752|266
1593424500000|2020-06-29 09:55:00|9774.5|9754.5|9777.2|9757.2|9777.2|9757.2|9772.1|9752.1|18
1593424800000|2020-06-29 10:00:00|9777.3|9757.3|9779.6|9759.6|9779.8|9759.8|9774.8|9754.8|29
1593425100000|2020-06-29 10:05:00|9782.2|9762.2|9779.6|9759.6|9782.2|9762.2|9779.6|9759.6|17
1593425400000|2020-06-29 10:10:00|9779.8|9759.8|9797.2|9777.2|9797.2|9777.2|9779.8|9759.8|42
1593425700000|2020-06-29 10:15:00|9797.3|9777.3|9802.2|9782.2|9807.1|9787.1|9797.3|9777.3|72
1593426000000|2020-06-29 10:20:00|9804.6|9784.6|9799.7|9779.7|9804.6|9784.6|9799.7|9779.7|27
1593426300000|2020-06-29 10:25:00|9797.2|9777.2|9787.2|9767.2|9797.2|9777.2|9784.7|9764.7|45
1593426600000|2020-06-29 10:30:00|9789.6|9769.6|9779.6|9759.6|9789.7|9769.7|9777.2|9757.2|24
1593426900000|2020-06-29 10:35:00|9782.1|9762.1|9777.3|9757.3|9782.1|9762.1|9774.7|9754.7|12
1593427200000|2020-06-29 10:40:00|9779.7|9759.7|9782.3|9762.3|9784.9|9764.9|9779.7|9759.7|26
1593427500000|2020-06-29 10:45:00|9784.7|9764.7|9784.9|9764.9|9784.9|9764.9|9784.7|9764.7|6
1593427800000|2020-06-29 10:50:00|||||||||143
1593428100000|2020-06-29 10:55:00|9785|9765|9799.8|9779.8|9807.3|9787.3|9785|9765|43
1593428400000|2020-06-29 11:00:00|9799.6|9779.6|9797.3|9777.3|9799.7|9779.7|9797.3|9777.3|7
1593428700000|2020-06-29 11:05:00|9797.2|9777.2|9797.4|9777.4|9797.4|9777.4|9794.8|9774.8|10
1593429000000|2020-06-29 11:10:00|9799.8|9779.8|9802.5|9782.5|9805|9785|9799.8|9779.8|28
1593429300000|2020-06-29 11:15:00|9807.4|9787.4|9797.4|9777.4|9807.4|9787.4|9797.4|9777.4|71
1593429600000|2020-06-29 11:20:00|9792.5|9772.5|9795|9775|9797.4|9777.4|9792.4|9772.4|44
1593429900000|2020-06-29 11:25:00|9797.4|9777.4|9827.3|9807.3|9837.2|9817.2|9797.4|9777.4|214
1593430200000|2020-06-29 11:30:00|9827.4|9807.4|9837.2|9817.2|9842.2|9822.2|9824.8|9804.8|295
1593430500000|2020-06-29 11:35:00|9832.5|9812.5|9839.6|9819.6|9844.5|9824.5|9829.7|9809.7|46
1593430800000|2020-06-29 11:40:00|9837.1|9817.1|9827.3|9807.3|9837.2|9817.2|9822.4|9802.4|33
1593431100000|2020-06-29 11:45:00|9832.3|9812.3|9854.7|9834.7|9857.4|9837.4|9832.3|9812.3|130
1593431400000|2020-06-29 11:50:00|9857.2|9837.2|9852.3|9832.3|9877.2|9857.2|9849.9|9829.9|166
1593431700000|2020-06-29 11:55:00|9852.2|9832.2|9862.3|9842.3|9869.7|9849.7|9852.2|9832.2|128
1593432000000|2020-06-29 12:00:00|9867.3|9847.3|9907.3|9887.3|9919.7|9899.7|9867.3|9847.3|407
1593432300000|2020-06-29 12:05:00|9909.7|9889.7|9912.3|9892.3|9914.7|9894.7|9897.3|9877.3|196
1593432600000|2020-06-29 12:10:00|9909.9|9889.9|9930|9910|9947.3|9927.3|9907.4|9887.4|324
1593432900000|2020-06-29 12:15:00|9929.8|9909.8|9937.1|9917.1|9954.7|9934.7|9929.7|9909.7|345
1593433200000|2020-06-29 12:20:00|9939.5|9919.5|9944.8|9924.8|9959.8|9939.8|9937.4|9917.4|210
1593433500000|2020-06-29 12:25:00|9947.2|9927.2|10019.7|9999.7|10037.2|10017.2|9947.2|9927.2|1128
1593433800000|2020-06-29 12:30:00|10022.1|10002.1|10047.2|10027.2|10084.5|10064.5|10022.1|10002.1|1130
1593434100000|2020-06-29 12:35:00|10042.4|10022.4|10032.1|10012.1|10054.6|10034.6|10027.1|10007.1|287
1593434400000|2020-06-29 12:40:00|10032.2|10012.2|10047.2|10027.2|10052.1|10032.1|10029.6|10009.6|271
1593434700000|2020-06-29 12:45:00|10049.6|10029.6|10087.3|10067.3|10099.6|10079.6|10049.6|10029.6|277
1593435000000|2020-06-29 12:50:00|10092.1|10072.1|10072.2|10052.2|10101.9|10081.9|10062.2|10042.2|211
1593435300000|2020-06-29 12:55:00|10077.2|10057.2|10147|10127|10147|10127|10077.2|10057.2|511
1593435600000|2020-06-29 13:00:00|10149.4|10129.4|10154.5|10134.5|10177|10157|10149.4|10129.4|571
1593435900000|2020-06-29 13:05:00|10156.9|10136.9|10177.1|10157.1|10177.1|10157.1|10146.9|10126.9|481
1593436200000|2020-06-29 13:10:00|10174.7|10154.7|10157.1|10137.1|10184.4|10164.4|10152.1|10132.1|287
1593436500000|2020-06-29 13:15:00|10157.2|10137.2|10212.3|10192.3|10214.7|10194.7|10157.2|10137.2|787
1593436800000|2020-06-29 13:20:00|10209.7|10189.7|10229.5|10209.5|10229.5|10209.5|10192.3|10172.3|269
1593437100000|2020-06-29 13:25:00|10229.6|10209.6|10197.2|10177.2|10237.1|10217.1|10187.3|10167.3|536
1593437400000|2020-06-29 13:30:00|10194.8|10174.8|10197.3|10177.3|10222.1|10202.1|10194.8|10174.8|364
1593437700000|2020-06-29 13:35:00|10197.4|10177.4|10222.6|10202.6|10264.7|10244.7|10197.4|10177.4|701
1593438000000|2020-06-29 13:40:00|10222.5|10202.5|10247.6|10227.6|10259.8|10239.8|10217.4|10197.4|256
1593438300000|2020-06-29 13:45:00|10250|10230|10227.4|10207.4|10297|10277|10227.4|10207.4|813
1593438600000|2020-06-29 13:50:00|10227.3|10207.3|10274.8|10254.8|10274.8|10254.8|10192.4|10172.4|512
1593438900000|2020-06-29 13:55:00|10277.2|10257.2|10294.8|10274.8|10304.8|10284.8|10277.2|10257.2|584
1593439200000|2020-06-29 14:00:00|10290|10270|10287.3|10267.3|10297.2|10277.2|10277.2|10257.2|447
1593439500000|2020-06-29 14:05:00|10289.7|10269.7|10322.2|10302.2|10332.3|10312.3|10289.7|10269.7|337
1593439800000|2020-06-29 14:10:00|10322.3|10302.3|10274.8|10254.8|10332.2|10312.2|10267.4|10247.4|377
1593440100000|2020-06-29 14:15:00|10277.3|10257.3|10282.5|10262.5|10314.8|10294.8|10277.3|10257.3|359
1593440400000|2020-06-29 14:20:00|10280.1|10260.1|10230.2|10210.2|10284.7|10264.7|10227.5|10207.5|569
1593440700000|2020-06-29 14:25:00|10225.1|10205.1|10152.7|10132.7|10225.1|10205.1|10150.3|10130.3|638
1593441000000|2020-06-29 14:30:00|10147.9|10127.9|10145.1|10125.1|10165|10145|10105.2|10085.2|720
1593441300000|2020-06-29 14:35:00|10145.2|10125.2|10137.7|10117.7|10145.2|10125.2|10117.8|10097.8|258
1593441600000|2020-06-29 14:40:00|10132.7|10112.7|10072.7|10052.7|10132.7|10112.7|10067.9|10047.9|450
1593441900000|2020-06-29 14:45:00|10070.2|10050.2|10080.4|10060.4|10087.9|10067.9|10062.9|10042.9|313
1593442200000|2020-06-29 14:50:00|10082.8|10062.8|10083|10063|10117.8|10097.8|10082.8|10062.8|267
1593442500000|2020-06-29 14:55:00|10082.8|10062.8|10007.9|9987.9|10083|10062.8|10007.9|9987.9|418
1593442800000|2020-06-29 15:00:00|10005.5|9985.5|10062.8|10042.8|10062.8|10042.8|10005.5|9985.5|280
1593443100000|2020-06-29 15:05:00|10058|10038|9978.3|9958.3|10058|10038|9963|9943|1302
1593443400000|2020-06-29 15:10:00|9975.9|9955.9|9945.8|9925.8|9978.3|9958.3|9923.3|9903.3|527
1593443700000|2020-06-29 15:15:00|9943.5|9923.5|9948.2|9928.2|9953.3|9933.3|9923.3|9903.3|233
1593444000000|2020-06-29 15:20:00|9948.3|9928.3|9980.8|9960.8|9980.8|9960.8|9948.3|9928.3|197
1593444300000|2020-06-29 15:25:00|9980.9|9960.9|9990.9|9970.9|9993.3|9973.3|9968.3|9948.3|174
1593444600000|2020-06-29 15:30:00|9993.3|9973.3|9970.8|9950.8|9998.3|9978.3|9963.3|9943.3|167
1593444900000|2020-06-29 15:35:00|9968.5|9948.5|9981.1|9961.1|9988.3|9968.3|9968.3|9948.3|153
1593445200000|2020-06-29 15:40:00|9983.5|9963.5|9968.4|9948.4|9993.4|9973.4|9963.6|9943.6|117
1593445500000|2020-06-29 15:45:00|9970.9|9950.9|9973.3|9953.3|9973.4|9953.4|9963.4|9943.4|245
1593445800000|2020-06-29 15:50:00|9973.4|9953.4|10013.2|9993.2|10013.2|9993.2|9973.4|9953.4|583
1593446100000|2020-06-29 15:55:00|10008.4|9988.4|9991.3|9971.3|10021|10001|9988.8|9968.8|437
1593446400000|2020-06-29 16:00:00|9988.9|9968.9|9988.7|9968.7|10003.5|9983.5|9988.6|9968.6|121
1593446700000|2020-06-29 16:05:00|9991|9971|9963.8|9943.8|9993.5|9973.5|9961.3|9941.3|738
1593447000000|2020-06-29 16:10:00|9966.3|9946.3|9968.8|9948.8|9968.8|9948.8|9956.3|9936.3|604
1593447300000|2020-06-29 16:15:00|9968.7|9948.7|10018.8|9998.8|10023.7|10003.7|9968.7|9948.7|179
1593447600000|2020-06-29 16:20:00|10023.7|10003.7|10026.1|10006.1|10053.5|10033.5|10013.7|9993.7|1330
1593447900000|2020-06-29 16:25:00|10026.2|10006.2|10033.8|10013.8|10033.8|10013.8|10013.7|9993.7|866
1593448200000|2020-06-29 16:30:00|10034|10014|10053.6|10033.6|10053.7|10033.7|10033.8|10013.8|199
1593448500000|2020-06-29 16:35:00|10053.7|10033.7|10048.9|10028.9|10063.7|10043.7|10048.7|10028.7|76
1593448800000|2020-06-29 16:40:00|10053.8|10033.8|10053.9|10033.9|10058.8|10038.8|10048.8|10028.8|100
1593449100000|2020-06-29 16:45:00|10053.8|10033.8|10038.7|10018.7|10056.4|10036.4|10036.3|10016.3|100
1593449400000|2020-06-29 16:50:00|10038.8|10018.8|10038.8|10018.8|10043.9|10023.9|10036.4|10016.4|42
1593449700000|2020-06-29 16:55:00|10038.9|10018.9|10036.4|10016.4|10048.8|10028.8|10036.4|10016.4|108
1593450000000|2020-06-29 17:00:00|10034|10014|10033.8|10013.8|10038.9|10018.9|10033.8|10013.8|134
1593450300000|2020-06-29 17:05:00|10033.9|10013.9|10038.8|10018.8|10043.8|10023.8|10033.8|10013.8|114
1593450600000|2020-06-29 17:10:00|10036.3|10016.3|10033.7|10013.7|10038.8|10018.8|10033.6|10013.6|111
1593450900000|2020-06-29 17:15:00|10028.7|10008.7|9993.9|9973.9|10028.7|10008.7|9993.9|9973.9|180
1593451200000|2020-06-29 17:20:00|9996.2|9976.2|10018.6|9978.6|10018.6|9986.3|9988.8|9968.8|146
1593451500000|2020-06-29 17:25:00|10015.8|9995.8|10023.7|10003.7|10023.7|10003.7|10008.9|9988.9|222
1593451800000|2020-06-29 17:30:00|10023.8|10003.8|10023.8|10003.8|10023.8|10003.8|10023.8|10003.8|0
1593504900000|2020-06-30 08:15:00|10116.1|10096.1|10163.9|10143.9|10216.4|10196.4|10111.4|10091.4|331
1593505200000|2020-06-30 08:20:00|10161.6|10141.6|10123.9|10103.9|10161.6|10141.6|10119.2|10099.2|121
1593505500000|2020-06-30 08:25:00|10121.4|10101.4|10118.7|10098.7|10123.9|10103.9|10101.5|10081.5|69
1593505800000|2020-06-30 08:30:00|10119|10099|10101.5|10081.5|10119|10099|10099.1|10079.1|44
1593506100000|2020-06-30 08:35:00|10096.5|10076.5|10098.8|10078.8|10098.8|10078.8|10091.5|10071.5|36
1593506400000|2020-06-30 08:40:00|10099|10079|10108.9|10088.9|10111.5|10091.5|10096.5|10076.5|25
1593506700000|2020-06-30 08:45:00|10106.5|10086.5|10124.2|10104.2|10126.5|10106.5|10104.2|10084.2|29
1593507000000|2020-06-30 08:50:00|10126.5|10106.5|10138.9|10118.9|10141.4|10121.4|10121.7|10101.7|36
1593507300000|2020-06-30 08:55:00|10134.2|10114.2|10123.9|10103.9|10134.2|10114.2|10116.5|10096.5|20
1593507600000|2020-06-30 09:00:00|10121.5|10101.5|10119.1|10099.1|10128.9|10108.9|10119.1|10099.1|18
1593507900000|2020-06-30 09:05:00|10111.6|10091.6|10108.8|10088.8|10111.6|10091.6|10096.4|10076.4|76
1593508200000|2020-06-30 09:10:00|10108.9|10088.9|10126.6|10106.6|10131.4|10111.4|10108.9|10088.9|233
1593508500000|2020-06-30 09:15:00|10123.9|10103.9|10144.2|10124.2|10149|10129|10123.9|10103.9|70
1593508800000|2020-06-30 09:20:00|10144.3|10124.3|10144|10124|10146.6|10126.6|10141.6|10121.6|11
1593509100000|2020-06-30 09:25:00|10141.6|10121.6|10146.5|10126.5|10148.8|10128.8|10134.3|10114.3|25
1593509400000|2020-06-30 09:30:00|10148.8|10128.8|10141.6|10121.6|10149|10129|10141.6|10121.6|24
1593509700000|2020-06-30 09:35:00|10139.3|10119.3|10141.7|10121.7|10151.7|10131.7|10136.7|10116.7|34
1593510000000|2020-06-30 09:40:00|10139.3|10119.3|10136.7|10116.7|10139.3|10119.3|10134.3|10114.3|24
1593510300000|2020-06-30 09:45:00|10139.2|10119.2|10141.7|10121.7|10146.5|10126.5|10139.2|10119.2|16
1593510600000|2020-06-30 09:50:00|10139.2|10119.2|10114.2|10094.2|10141.7|10121.7|10114.2|10094.2|28
1593510900000|2020-06-30 09:55:00|10116.6|10096.6|10121.7|10101.7|10121.7|10101.7|10111.9|10091.9|25
1593511200000|2020-06-30 10:00:00|10126.7|10106.7|10124.4|10104.4|10129.4|10109.4|10124.4|10104.4|15
1593511500000|2020-06-30 10:05:00|10122|10102|10121.7|10101.7|10122|10102|10121.7|10101.7|8
1593511800000|2020-06-30 10:10:00|10124.1|10104.1|10134.1|10114.1|10148.8|10128.8|10124.1|10104.1|263
1593512100000|2020-06-30 10:15:00|10131.5|10111.5|10141.8|10121.8|10141.8|10121.8|10129|10109|10
1593512400000|2020-06-30 10:20:00|10141.9|10121.9|10161.5|10141.5|10161.5|10141.5|10141.9|10121.9|71
1593512700000|2020-06-30 10:25:00|10161.6|10141.6|10161.5|10141.5|10163.9|10143.9|10154.1|10134.1|31
1593513000000|2020-06-30 10:30:00|10163.9|10143.9|10148.9|10128.9|10164|10144|10144.3|10124.3|21
1593513300000|2020-06-30 10:35:00|10146.5|10126.5|10146.5|10126.5|10151.5|10131.5|10146.5|10126.5|8
1593513600000|2020-06-30 10:40:00|10151.5|10131.5|10191.6|10171.6|10191.6|10171.6|10151.5|10131.5|99
1593513900000|2020-06-30 10:45:00|10193.9|10173.9|10191.6|10171.6|10196.6|10176.6|10189.2|10169.2|85
1593514200000|2020-06-30 10:50:00|10189.2|10169.2|10174.2|10154.2|10189.2|10169.2|10174.2|10154.2|12
1593514500000|2020-06-30 10:55:00|10176.6|10156.6|10181.4|10161.4|10181.4|10161.4|10174.1|10154.1|11
1593514800000|2020-06-30 11:00:00|10178.9|10158.9|10191.6|10171.6|10191.6|10171.6|10178.9|10158.9|23
1593515100000|2020-06-30 11:05:00|10191.5|10171.5|10191.5|10171.5|10191.6|10171.6|10186.6|10166.6|21
1593515400000|2020-06-30 11:10:00|10191.3|10171.3|10191.6|10171.6|10191.6|10171.6|10186.6|10166.6|22
1593515700000|2020-06-30 11:15:00|10196.6|10176.6|10206.6|10186.6|10206.6|10186.6|10196.6|10176.6|42
1593516000000|2020-06-30 11:20:00|10206.7|10186.7|10216.7|10196.7|10226.5|10206.5|10206.7|10186.7|170
1593516300000|2020-06-30 11:25:00|10219|10199|10249.2|10229.2|10249.2|10229.2|10219|10199|96
1593516600000|2020-06-30 11:30:00|10251.5|10231.5|10241.8|10221.8|10274.2|10254.2|10241.8|10221.8|181
1593516900000|2020-06-30 11:35:00|10241.7|10221.7|10217.2|10197.2|10241.7|10221.7|10209.6|10189.6|175
1593517200000|2020-06-30 11:40:00|10219.7|10199.7|10207|10187|10221.9|10201.9|10199.4|10179.4|54
1593517500000|2020-06-30 11:45:00|10209.5|10189.5|10217|10197|10244.4|10224.4|10207.2|10187.2|163
1593517800000|2020-06-30 11:50:00|10214.7|10194.7|10234.5|10214.5|10234.5|10214.5|10214.5|10194.5|166
1593518100000|2020-06-30 11:55:00|10236.9|10216.9|10234.6|10214.6|10251.9|10231.9|10232.1|10212.1|67
1593518400000|2020-06-30 12:00:00|10234.4|10214.4|10274.7|10254.7|10277.1|10257.1|10234.4|10214.4|122
1593518700000|2020-06-30 12:05:00|10274.6|10254.6|10246.9|10226.9|10274.6|10254.6|10227.2|10207.2|211
1593519000000|2020-06-30 12:10:00|10244.6|10224.6|10269.8|10249.8|10272.1|10252.1|10219.8|10199.8|185
1593519300000|2020-06-30 12:15:00|10267.4|10247.4|10234.5|10214.5|10274.3|10254.3|10232.1|10212.1|136
1593519600000|2020-06-30 12:20:00|10225.1|10205.1|10247.1|10227.1|10247.1|10227.1|10214.9|10194.9|145
1593519900000|2020-06-30 12:25:00|10244.8|10224.8|10219.8|10179.8|10252.1|10232.1|10219.8|10179.8|104
1593520200000|2020-06-30 12:30:00|10204.5|10184.5|10172.2|10152.2|10209.5|10189.5|10162.2|10142.2|243
1593520500000|2020-06-30 12:35:00|10174.5|10154.5|10227.2|10207.2|10227.2|10207.2|10169.8|10149.8|118
1593520800000|2020-06-30 12:40:00|10224.8|10204.8|10197.2|10177.2|10234.5|10214.5|10194.5|10174.5|149
1593521100000|2020-06-30 12:45:00|10199.5|10179.5|10172.2|10152.2|10199.5|10179.5|10162.2|10142.2|192
1593521400000|2020-06-30 12:50:00|10167.5|10147.5|10167.2|10147.2|10169.7|10149.7|10142.2|10122.2|170
1593521700000|2020-06-30 12:55:00|10169.7|10149.7|10184.7|10164.7|10187.2|10167.2|10157.4|10137.4|157
1593522000000|2020-06-30 13:00:00|10187.2|10167.2|10197.2|10177.2|10204.4|10184.4|10184.9|10164.9|78
1593522300000|2020-06-30 13:05:00|10199.6|10179.6|10184.6|10164.6|10209.6|10189.6|10184.6|10164.6|82
1593522600000|2020-06-30 13:10:00|10182.3|10162.3|10182.3|10162.3|10199.6|10179.6|10177.3|10157.3|88
1593522900000|2020-06-30 13:15:00|10184.6|10164.6|10177.3|10157.3|10184.6|10164.6|10157.6|10137.6|102
1593523200000|2020-06-30 13:20:00|10179.8|10159.8|10204.7|10184.7|10207.1|10187.1|10179.8|10159.8|293
1593523500000|2020-06-30 13:25:00|10202.3|10182.3|10229.4|10209.4|10229.4|10209.4|10202.3|10182.3|241
1593523800000|2020-06-30 13:30:00|10227|10207|10247|10227|10261.9|10241.9|10227|10207|399
1593524100000|2020-06-30 13:35:00|10249.7|10229.7|10237.3|10217.3|10262|10242|10232.5|10212.5|266
1593524400000|2020-06-30 13:40:00|10237.7|10217.7|10240|10220|10242.4|10222.4|10225.2|10205.2|99
1593524700000|2020-06-30 13:45:00|10237.4|10217.4|10232.5|10212.5|10240|10220|10227.5|10207.5|177
1593525000000|2020-06-30 13:50:00|10237.5|10217.5|10192.7|10172.7|10237.5|10217.5|10192.7|10172.7|115
1593525300000|2020-06-30 13:55:00|10192.9|10172.9|10205.1|10185.1|10207.4|10187.4|10192.9|10172.9|106
1593525600000|2020-06-30 14:00:00|10207.4|10187.4|10187.6|10167.6|10207.4|10187.4|10187.6|10167.6|108
1593525900000|2020-06-30 14:05:00|10185.2|10165.2|10187.6|10167.6|10189.9|10169.9|10182.6|10162.6|144
1593526200000|2020-06-30 14:10:00|10182.9|10162.9|10192.6|10172.6|10199.6|10179.6|10182.9|10162.9|100
1593526500000|2020-06-30 14:15:00|10190.3|10170.3|10187.6|10167.6|10192.6|10172.6|10182.6|10162.6|161
1593526800000|2020-06-30 14:20:00|10185.1|10165.1|10157.6|10137.6|10187.6|10167.6|10132.6|10112.6|304
1593527100000|2020-06-30 14:25:00|10152.6|10132.6|10097.3|10077.3|10152.6|10132.6|10092.5|10072.5|386
1593527400000|2020-06-30 14:30:00|10100|10080|10102.7|10082.7|10112.5|10092.5|10100|10080|95
1593527700000|2020-06-30 14:35:00|10100|10080|10072.5|10052.5|10100|10080|10067.5|10047.5|201
1593528000000|2020-06-30 14:40:00|10074.9|10054.9|10125.3|10105.3|10135.2|10115.2|10074.9|10054.9|612
1593528300000|2020-06-30 14:45:00|10125.5|10105.5|10100.2|10080.2|10127.8|10107.8|10085.2|10065.2|124
1593528600000|2020-06-30 14:50:00|10102.5|10082.5|10085.2|10065.2|10113|10093|10083.2|10063.2|97
1593528900000|2020-06-30 14:55:00|10082.9|10062.9|10085.5|10065.5|10085.5|10065.5|10077.9|10057.9|111
1593529200000|2020-06-30 15:00:00|10083.2|10063.2|10072.7|10052.7|10083.2|10063.2|10053|10033|249
1593529500000|2020-06-30 15:05:00|10070.4|10050.4|10047.9|10027.9|10080.2|10060.2|10033.1|10013.1|325
1593529800000|2020-06-30 15:10:00|10048.1|10028.1|10047.9|10027.9|10048.1|10028.1|10015.6|9995.6|184
1593530100000|2020-06-30 15:15:00|10045.6|10025.6|10015.6|9995.6|10045.6|10025.6|10015.4|9995.4|203
1593530400000|2020-06-30 15:20:00|10017.9|9997.9|10035.6|10015.6|10053|10033|10017.9|9997.9|131
1593530700000|2020-06-30 15:25:00|10033.1|10013.1|10043|10023|10050.6|10030.6|10033.1|10013.1|79
1593531000000|2020-06-30 15:30:00|10045.3|10025.3|10048.1|10028.1|10055.6|10035.6|10045.3|10025.3|251
1593531300000|2020-06-30 15:35:00|10050.5|10030.5|10060.7|10040.7|10063|10043|10048|10028|79
1593531600000|2020-06-30 15:40:00|10058.3|10038.3|10065.7|10045.7|10073.2|10053.2|10058|10038|110
1593531900000|2020-06-30 15:45:00|10065.4|10045.4|10060.7|10040.7|10065.4|10045.4|10053.2|10033.2|124
1593532200000|2020-06-30 15:50:00|10063|10043|10072.9|10052.9|10072.9|10052.9|10060.7|10040.7|87
1593532500000|2020-06-30 15:55:00|10068|10048|10048.1|10028.1|10068|10048|10043.1|10023.1|130
1593532800000|2020-06-30 16:00:00|10050.4|10030.4|10083.1|10063.1|10098.1|10078.1|10050.4|10030.4|300
1593533100000|2020-06-30 16:05:00|10085.4|10065.4|10080.6|10060.6|10090.6|10070.6|10070.4|10050.4|127
1593533400000|2020-06-30 16:10:00|10078.2|10058.2|10080.6|10060.6|10085.6|10065.6|10063.1|10043.1|159
1593533700000|2020-06-30 16:15:00|10077.9|10057.9|10098.1|10078.1|10105.5|10085.5|10068.4|10048.4|186
1593534000000|2020-06-30 16:20:00|10093.4|10073.4|10128|10108|10132.8|10112.8|10088.1|10068.1|1286
1593534300000|2020-06-30 16:25:00|10125.5|10105.5|10103|10083|10125.5|10105.5|10100.8|10080.8|219
1593534600000|2020-06-30 16:30:00|10103.1|10083.1|10108.2|10088.2|10112.8|10092.8|10103.1|10083.1|99
1593534900000|2020-06-30 16:35:00|10108|10088|10098.2|10078.2|10110.5|10090.5|10090.7|10070.7|180
1593535200000|2020-06-30 16:40:00|10100.5|10080.5|10118|10098|10118|10098|10100.5|10080.5|90
1593535500000|2020-06-30 16:45:00|10120.4|10100.4|10115.9|10095.9|10140.7|10120.7|10115.9|10095.9|240
1593535800000|2020-06-30 16:50:00|10118.2|10098.2|10113.2|10093.2|10128.1|10108.1|10113.2|10093.2|100
1593536100000|2020-06-30 16:55:00|10115.6|10095.6|10123.1|10103.1|10128.2|10108.2|10108.2|10088.2|104
1593536400000|2020-06-30 17:00:00|10123.2|10103.2|10143.1|10123.1|10148.2|10128.2|10123.2|10103.2|152
1593536700000|2020-06-30 17:05:00|10142.9|10122.9|10128.3|10108.3|10142.9|10122.9|10123.3|10103.3|97
1593537000000|2020-06-30 17:10:00|10130.6|10110.6|10120.9|10100.9|10133.1|10113.1|10120.9|10100.9|60
1593537300000|2020-06-30 17:15:00|10120.8|10100.8|10153.1|10133.1|10153.1|10133.1|10120.8|10100.8|86
1593537600000|2020-06-30 17:20:00|10155.5|10135.5|10133.3|10113.3|10155.5|10135.5|10128.3|10108.3|131
1593537900000|2020-06-30 17:25:00|10128.6|10108.6|10135.8|10115.8|10135.8|10115.8|10118.5|10098.5|153
1593538200000|2020-06-30 17:30:00|10140.8|10120.8|10140.8|10120.8|10140.8|10120.8|10140.8|10120.8|1
1593591300000|2020-07-01 08:15:00|10188.8|10168.8|10174|10154|10196.5|10176.5|10171.5|10151.5|194
1593591600000|2020-07-01 08:20:00|10176.3|10156.3|10169|10149|10178.6|10158.6|10169|10149|43
1593591900000|2020-07-01 08:25:00|10168.6|10148.6|10183.6|10163.6|10183.6|10163.6|10158.8|10138.8|64
1593592200000|2020-07-01 08:30:00|10184|10164|10196.3|10176.3|10196.3|10176.3|10183.8|10163.8|85
1593592500000|2020-07-01 08:35:00|10198.6|10178.6|10203.7|10183.7|10203.7|10183.7|10193.6|10173.6|83
1593592800000|2020-07-01 08:40:00|10203.9|10183.9|10201.4|10181.4|10203.9|10183.9|10201.4|10181.4|26
1593593100000|2020-07-01 08:45:00|10203.7|10183.7|10208.7|10188.7|10208.9|10188.9|10203.7|10183.7|24
1593593400000|2020-07-01 08:50:00|10208.5|10188.5|10201.4|10181.4|10208.7|10188.7|10201.4|10181.4|51
1593593700000|2020-07-01 08:55:00|10203.7|10183.7|10204.1|10184.1|10208.7|10188.7|10203.7|10183.7|20
1593594000000|2020-07-01 09:00:00|10206.4|10186.4|10188.9|10168.9|10206.4|10186.4|10188.9|10168.9|30
1593594300000|2020-07-01 09:05:00|10191.2|10171.2|10186.4|10166.4|10191.4|10171.4|10186.2|10166.2|43
1593594600000|2020-07-01 09:10:00|10184.1|10164.1|10186.5|10166.5|10186.5|10166.5|10181.4|10161.4|22
1593594900000|2020-07-01 09:15:00|10186.6|10166.6|10186.5|10166.5|10186.6|10166.6|10186.5|10166.5|14
1593595200000|2020-07-01 09:20:00|10184.2|10164.2|10181.5|10161.5|10186.5|10166.5|10181.5|10161.5|10
1593595500000|2020-07-01 09:25:00|10181.3|10161.3|10181.5|10161.5|10181.5|10161.5|10181.3|10161.3|20
1593595800000|2020-07-01 09:30:00|10181.3|10161.3|10176.7|10156.7|10181.3|10161.3|10171.9|10151.9|37
1593596100000|2020-07-01 09:35:00|10179|10159|10179.2|10159.2|10181.7|10161.7|10176.7|10156.7|10
1593596400000|2020-07-01 09:40:00|10179|10159|10176.5|10156.5|10179|10159|10176.5|10156.5|4
1593596700000|2020-07-01 09:45:00|10174.2|10154.2|10174.1|10154.1|10176.4|10156.4|10171.5|10151.5|42
1593597000000|2020-07-01 09:50:00|10171.8|10151.8|10179.3|10159.3|10179.3|10159.3|10171.6|10151.6|7
1593597300000|2020-07-01 09:55:00|10176.9|10156.9|10176.6|10156.6|10181.8|10161.8|10176.6|10156.6|9
1593597600000|2020-07-01 10:00:00|10174.3|10154.3|10156.8|10136.8|10174.3|10154.3|10154.3|10134.3|60
1593597900000|2020-07-01 10:05:00|10159.1|10139.1|10156.4|10136.4|10161.6|10141.6|10156.4|10136.4|35
1593598200000|2020-07-01 10:10:00|10156.6|10136.6|10163.9|10143.9|10163.9|10143.9|10154.1|10134.1|17
1593598500000|2020-07-01 10:15:00|10166.3|10146.3|10171.5|10151.5|10171.5|10151.5|10166.3|10146.3|8
1593598800000|2020-07-01 10:20:00|10166.6|10146.6|10164.3|10144.3|10166.7|10146.7|10162|10142|13
1593599100000|2020-07-01 10:25:00|10161.8|10141.8|10164.2|10144.2|10164.2|10144.2|10161.8|10141.8|7
1593599400000|2020-07-01 10:30:00|10164.4|10144.4|10179.2|10159.2|10179.2|10159.2|10164.4|10144.4|15
1593599700000|2020-07-01 10:35:00|10176.9|10156.9|10176.7|10156.7|10176.9|10156.9|10174.4|10154.4|11
1593600000000|2020-07-01 10:40:00|10171.7|10151.7|10156.7|10136.7|10171.7|10151.7|10154.4|10134.4|13
1593600300000|2020-07-01 10:45:00|10154.4|10134.4|10169|10149|10169.2|10149.2|10154.2|10134.2|9
1593600600000|2020-07-01 10:50:00|10171.4|10151.4|10166.7|10146.7|10171.7|10151.7|10166.7|10146.7|11
1593600900000|2020-07-01 10:55:00|10166.8|10146.8|10167|10147|10167|10147|10166.8|10146.8|3
1593601200000|2020-07-01 11:00:00|10164.5|10144.5|10156.8|10136.8|10166.8|10146.8|10156.6|10136.6|14
1593601500000|2020-07-01 11:05:00|10156.6|10136.6|10156.8|10136.8|10156.8|10136.8|10154.3|10134.3|7
1593601800000|2020-07-01 11:10:00|10159.3|10139.3|10149.5|10129.5|10159.3|10139.3|10149.5|10129.5|28
1593602100000|2020-07-01 11:15:00|10151.8|10131.8|10149.3|10129.3|10151.8|10131.8|10149.3|10129.3|8
1593602400000|2020-07-01 11:20:00|10147|10127|10104.3|10084.3|10147|10127|10102|10082|140
1593602700000|2020-07-01 11:25:00|10104.5|10084.5|10139.4|10119.4|10142.4|10119.4|10104.5|10084.5|70
1593603000000|2020-07-01 11:30:00|10141.9|10121.9|10136.9|10116.9|10147.1|10127.1|10136.9|10116.9|30
1593603300000|2020-07-01 11:35:00|10134.6|10114.6|10141.9|10121.9|10141.9|10121.9|10134.6|10114.6|122
1593603600000|2020-07-01 11:40:00|10146.7|10126.7|10137.3|10117.3|10147.1|10127.1|10134.8|10114.8|33
1593603900000|2020-07-01 11:45:00|10137.1|10117.1|10134.8|10114.8|10137.3|10117.3|10134.8|10114.8|4
1593604200000|2020-07-01 11:50:00|10141.9|10121.9|10179.6|10159.6|10184.4|10164.4|10141.9|10121.9|45
1593604500000|2020-07-01 11:55:00|10179.4|10159.4|10169.2|10149.2|10179.6|10159.6|10169.2|10149.2|33
1593604800000|2020-07-01 12:00:00|10162.1|10142.1|10122.1|10102.1|10162.1|10142.1|10099.4|10079.4|213
1593605100000|2020-07-01 12:05:00|10119.8|10099.8|10102|10082|10119.8|10099.8|10087|10067|97
1593605400000|2020-07-01 12:10:00|10102.2|10082.2|10100.1|10080.1|10124.5|10104.5|10100.1|10080.1|78
1593605700000|2020-07-01 12:15:00|10099.9|10079.9|10119.5|10099.5|10121.8|10101.8|10079.7|10059.7|109
1593606000000|2020-07-01 12:20:00|10121.8|10101.8|10124.7|10104.7|10134.5|10114.5|10114.3|10094.3|100
1593606300000|2020-07-01 12:25:00|10127|10107|10129.5|10109.5|10139.7|10119.7|10127|10107|54
1593606600000|2020-07-01 12:30:00|10132|10112|10147|10127|10149.5|10129.5|10104.5|10084.5|144
1593606900000|2020-07-01 12:35:00|10144.7|10124.7|10142.3|10122.3|10147.1|10127.1|10141.9|10121.9|28
1593607200000|2020-07-01 12:40:00|10141.9|10121.9|10142.1|10122.1|10144.6|10124.6|10139.4|10119.4|46
1593607500000|2020-07-01 12:45:00|10137.1|10117.1|10107.5|10087.5|10157.1|10137.1|10107.5|10087.5|292
1593607800000|2020-07-01 12:50:00|10105.2|10085.2|10089.2|10069.2|10107.5|10087.5|10065|10045|130
1593608100000|2020-07-01 12:55:00|10086.9|10066.9|10102.1|10082.1|10106.9|10086.9|10067.1|10047.1|134
1593608400000|2020-07-01 13:00:00|10099.8|10079.8|10097.1|10077.1|10112.1|10092.1|10080|10060|149
1593608700000|2020-07-01 13:05:00|10099.4|10079.4|10057.1|10037.1|10101.9|10081.9|10052.1|10032.1|199
1593609000000|2020-07-01 13:10:00|10057.2|10037.2|10062.2|10042.2|10062.2|10042.2|10032.5|10012.5|244
1593609300000|2020-07-01 13:15:00|10067.2|10047.2|10069.7|10049.7|10069.7|10049.7|10047.2|10027.2|54
1593609600000|2020-07-01 13:20:00|10072.2|10052.2|10049.9|10029.9|10072.2|10052.2|10047.2|10027.2|65
1593609900000|2020-07-01 13:25:00|10054.5|10034.5|10047.4|10027.4|10054.5|10034.5|10037|10017|86
1593610200000|2020-07-01 13:30:00|10045.1|10025.1|10074.7|10054.7|10087.2|10067.2|10045.1|10025.1|153
1593610500000|2020-07-01 13:35:00|10077|10057|10107.2|10087.2|10107.2|10087.2|10062.2|10042.2|199
1593610800000|2020-07-01 13:40:00|10109.5|10089.5|10134.9|10114.9|10147.1|10127.1|10109.5|10089.5|236
1593611100000|2020-07-01 13:45:00|10139.6|10119.6|10139.8|10119.8|10146.7|10126.7|10124.8|10104.8|127
1593611400000|2020-07-01 13:50:00|10139.6|10119.6|10124.8|10104.8|10139.6|10119.6|10124.6|10104.6|142
1593611700000|2020-07-01 13:55:00|10122.5|10102.5|10159.6|10139.6|10164.4|10144.4|10119.6|10099.6|236
1593612000000|2020-07-01 14:00:00|10160|10140|10182.1|10162.1|10182.1|10162.1|10160|10140|315
1593612300000|2020-07-01 14:05:00|10182.3|10162.3|10182.3|10162.3|10184.6|10164.6|10169.6|10149.6|156
1593612600000|2020-07-01 14:10:00|10187.3|10167.3|10187.5|10167.5|10202.3|10182.3|10169.8|10149.8|234
1593612900000|2020-07-01 14:15:00|10192.1|10172.1|10214.9|10194.9|10214.9|10194.9|10192.1|10172.1|321
1593613200000|2020-07-01 14:20:00|10217.2|10197.2|10247.2|10227.2|10247.4|10227.4|10217.2|10197.2|382
1593613500000|2020-07-01 14:25:00|10252.2|10232.2|10217.4|10197.4|10259.7|10239.7|10212.4|10192.4|326
1593613800000|2020-07-01 14:30:00|10219.7|10199.7|10217.4|10197.4|10222.4|10202.4|10212.4|10192.4|159
1593614100000|2020-07-01 14:35:00|10222.4|10202.4|10234.9|10214.9|10242|10222|10222.4|10202.4|214
1593614400000|2020-07-01 14:40:00|10232.6|10212.6|10247.2|10227.2|10252.2|10232.2|10227.8|10207.8|736
1593614700000|2020-07-01 14:45:00|10247.4|10227.4|10272.4|10252.4|10292.4|10272.4|10245.1|10225.1|358
1593615000000|2020-07-01 14:50:00|10270.1|10250.1|10292.3|10272.3|10292.3|10272.3|10265.1|10245.1|191
1593615300000|2020-07-01 14:55:00|10290|10270|10287.7|10267.7|10297.3|10277.3|10285|10265|143
1593615600000|2020-07-01 15:00:00|10290|10270|10315|10295|10317.5|10297.5|10285.2|10265.2|303
1593615900000|2020-07-01 15:05:00|10312.7|10292.7|10310.2|10290.2|10320|10300|10302.9|10282.9|378
1593616200000|2020-07-01 15:10:00|10312.5|10292.5|10317.5|10297.5|10317.5|10297.5|10302.9|10282.9|336
1593616500000|2020-07-01 15:15:00|10317.7|10297.7|10394.8|10374.8|10404.8|10384.8|10317.7|10297.7|693
1593616800000|2020-07-01 15:20:00|10397.1|10377.1|10340.2|10320.2|10397.5|10377.5|10337.9|10317.9|295
1593617100000|2020-07-01 15:25:00|10337.9|10317.9|10345.3|10325.3|10360.1|10340.1|10337.7|10317.7|204
1593617400000|2020-07-01 15:30:00|10347.6|10327.6|10382.6|10362.6|10392.6|10372.6|10345.1|10325.1|190
1593617700000|2020-07-01 15:35:00|10382.8|10362.8|10417.4|10397.4|10417.6|10397.6|10382.8|10362.8|233
1593618000000|2020-07-01 15:40:00|10417.6|10397.6|10397.8|10377.8|10417.6|10397.6|10397.8|10377.8|244
1593618300000|2020-07-01 15:45:00|10400.1|10380.1|10405.3|10385.3|10405.3|10385.3|10377.6|10357.6|151
1593618600000|2020-07-01 15:50:00|10402.8|10382.8|10397.6|10377.6|10407.6|10387.6|10392.6|10372.6|138
1593618900000|2020-07-01 15:55:00|10402.4|10382.4|10400|10380|10422.2|10402.2|10385|10365|310
1593619200000|2020-07-01 16:00:00|10397.7|10377.7|10412.7|10392.7|10422.5|10402.5|10397.7|10377.7|196
1593619500000|2020-07-01 16:05:00|10415|10395|10427.5|10407.5|10432.5|10412.5|10412.7|10392.7|399
1593619800000|2020-07-01 16:10:00|10430|10410|10442.7|10422.7|10442.7|10422.7|10415.2|10395.2|178
1593620100000|2020-07-01 16:15:00|10445.2|10425.2|10477.9|10457.9|10490|10470|10440.4|10420.4|534
1593620400000|2020-07-01 16:20:00|10477.7|10457.7|10423.1|10403.1|10477.7|10457.7|10420.8|10400.8|1260
1593620700000|2020-07-01 16:25:00|10418.3|10398.3|10376.2|10356.2|10420.8|10400.8|10373.5|10353.5|1937
1593621000000|2020-07-01 16:30:00|10376|10356|10378.8|10358.8|10391.3|10371.3|10376|10356|172
1593621300000|2020-07-01 16:35:00|10381.1|10361.1|10378.8|10358.8|10386.3|10366.3|10373.6|10353.6|95
1593621600000|2020-07-01 16:40:00|10381.3|10361.3|10388.6|10368.6|10393.6|10373.6|10378.8|10358.8|368
1593621900000|2020-07-01 16:45:00|10390.9|10370.9|10413.4|10393.4|10415.9|10395.9|10386.1|10366.1|206
1593622200000|2020-07-01 16:50:00|10413.6|10393.6|10416.1|10396.1|10416.1|10396.1|10409|10389|117
1593622500000|2020-07-01 16:55:00|10413.8|10393.8|10423.8|10403.8|10423.8|10403.8|10404|10384|112
1593622800000|2020-07-01 17:00:00|10421.5|10401.5|10393.7|10373.7|10421.5|10401.5|10388.8|10368.8|141
1593623100000|2020-07-01 17:05:00|10391.2|10371.2|10381.4|10361.4|10393.7|10373.7|10379.1|10359.1|190
1593623400000|2020-07-01 17:10:00|10379.1|10359.1|10398.9|10378.9|10403.9|10383.9|10378.9|10358.9|102
1593623700000|2020-07-01 17:15:00|10394.1|10374.1|10413.5|10393.5|10413.9|10393.9|10393.9|10373.9|361
1593624000000|2020-07-01 17:20:00|10411.2|10391.2|10411.4|10391.4|10418.9|10398.9|10393.9|10373.9|383
1593624300000|2020-07-01 17:25:00|10409.1|10389.1|10413.9|10393.9|10418.7|10398.7|10403.9|10383.9|290
1593677700000|2020-07-02 08:15:00|10474|10454|10461.7|10441.7|10476.5|10456.5|10456.9|10436.9|191
1593678000000|2020-07-02 08:20:00|10464|10444|10458.8|10438.8|10464|10444|10458.8|10438.8|28
1593678300000|2020-07-02 08:25:00|10461.3|10441.3|10459|10439|10461.5|10441.5|10456.5|10436.5|63
1593678600000|2020-07-02 08:30:00|10456.7|10436.7|10434.3|10414.3|10459|10439|10434|10414|103
1593678900000|2020-07-02 08:35:00|10436.5|10416.5|10431.5|10411.5|10436.8|10416.8|10431.5|10411.5|69
1593679200000|2020-07-02 08:40:00|10433.8|10413.8|10434.3|10414.3|10439|10419|10433.8|10413.8|68
1593679500000|2020-07-02 08:45:00|10434.1|10414.1|10446.6|10426.6|10446.8|10426.8|10434.1|10414.1|53
1593679800000|2020-07-02 08:50:00|10444.3|10424.3|10451.1|10431.1|10451.4|10431.4|10441.4|10421.4|196
1593680100000|2020-07-02 08:55:00|10453.6|10433.6|10448.6|10428.6|10456.1|10436.1|10443.9|10423.9|27
1593680400000|2020-07-02 09:00:00|10448.9|10428.9|10451.2|10431.2|10456.2|10436.2|10448.9|10428.9|30
1593680700000|2020-07-02 09:05:00|10455.7|10435.7|10451.2|10431.2|10456.2|10436.2|10451.2|10431.2|10
1593681000000|2020-07-02 09:10:00|10456.2|10436.2|10456.2|10436.2|10456.2|10436.2|10453.7|10433.7|23
1593681300000|2020-07-02 09:15:00|10453.9|10433.9|10453.9|10433.9|10456.2|10436.2|10453.9|10433.9|4
1593681600000|2020-07-02 09:20:00|10456.2|10436.2|10446|10426|10456.2|10436.2|10443.7|10423.7|31
1593681900000|2020-07-02 09:25:00|10441.2|10421.2|10446.2|10426.2|10446.2|10426.2|10436.2|10416.2|33
1593682200000|2020-07-02 09:30:00|10448.7|10428.7|10451.3|10431.3|10451.5|10431.5|10448.7|10428.7|32
1593682500000|2020-07-02 09:35:00|10448.8|10428.8|10436.3|10416.3|10448.8|10428.8|10436.3|10416.3|11
1593682800000|2020-07-02 09:40:00|10438.5|10418.5|10438.6|10418.6|10438.6|10418.6|10438.5|10418.5|16
1593683100000|2020-07-02 09:45:00|10439|10419|10446.3|10426.3|10451.3|10431.3|10439|10419|15
1593683400000|2020-07-02 09:50:00|10445.8|10425.8|10441.3|10421.3|10445.8|10425.8|10441.3|10421.3|4
1593683700000|2020-07-02 09:55:00|10443.6|10423.6|10446.3|10426.3|10446.3|10426.3|10443.6|10423.6|9
1593684000000|2020-07-02 10:00:00|10441.6|10421.6|10441.6|10421.6|10441.6|10421.6|10439.3|10419.3|7
1593684300000|2020-07-02 10:05:00|10441.3|10421.3|10436.1|10416.1|10441.4|10421.4|10436.1|10416.1|9
1593684600000|2020-07-02 10:10:00|10431.6|10411.6|10416.4|10396.4|10431.6|10411.6|10416.4|10396.4|124
1593684900000|2020-07-02 10:15:00|10418.9|10398.9|10416.2|10396.2|10421.1|10401.1|10416.2|10396.2|15
1593685200000|2020-07-02 10:20:00|10415.9|10395.9|10416.2|10396.2|10416.2|10396.2|10411.4|10391.4|31
1593685500000|2020-07-02 10:25:00|10416.4|10396.4|10401.9|10381.9|10416.4|10396.4|10401.4|10381.4|64
1593685800000|2020-07-02 10:30:00|10401.2|10381.2|10374.4|10354.4|10401.2|10381.2|10374.4|10354.4|70
1593686100000|2020-07-02 10:35:00|10371.9|10351.9|10376.4|10356.4|10376.4|10356.4|10364.2|10344.2|24
1593686400000|2020-07-02 10:40:00|10378.7|10358.7|10289.7|10269.7|10379.2|10359.2|10286.9|10266.9|272
1593686700000|2020-07-02 10:45:00|10291.9|10271.9|10314.7|10294.7|10324.4|10304.4|10291.9|10271.9|46
1593687000000|2020-07-02 10:50:00|10319.2|10299.2|10322|10302|10322|10302|10317|10297|22
1593687300000|2020-07-02 10:55:00|10326.7|10306.7|10344.5|10324.5|10347|10327|10326.7|10306.7|41
1593687600000|2020-07-02 11:00:00|10344.2|10324.2|10352|10332|10352|10332|10342|10322|39
1593687900000|2020-07-02 11:05:00|10354.5|10334.5|10364.5|10344.5|10369.7|10349.7|10354.5|10334.5|27
1593688200000|2020-07-02 11:10:00|10359.5|10339.5|10359.5|10339.5|10361.8|10341.8|10356.8|10336.8|9
1593688500000|2020-07-02 11:15:00|10357.3|10337.3|10374.8|10354.8|10388.8|10368.8|10357|10337|43
1593688800000|2020-07-02 11:20:00|10374.5|10354.5|10367.1|10347.1|10374.8|10354.8|10364.8|10344.8|119
1593689100000|2020-07-02 11:25:00|10364.8|10344.8|10332.3|10312.3|10367.3|10347.3|10329.6|10309.6|59
1593689400000|2020-07-02 11:30:00|10335|10315|10369.6|10349.6|10369.6|10349.6|10335|10315|18
1593689700000|2020-07-02 11:35:00|10367.1|10347.1|10404.4|10384.4|10407.1|10387.1|10367.1|10347.1|116
1593690000000|2020-07-02 11:40:00|10402.1|10382.1|10409.6|10389.6|10411.6|10391.6|10379.6|10359.6|48
1593690300000|2020-07-02 11:45:00|10421.2|10401.2|10434.4|10414.4|10439.4|10419.4|10421.2|10401.2|99
1593690600000|2020-07-02 11:50:00|10429.6|10409.6|10424.4|10404.4|10434.4|10414.4|10424.4|10404.4|28
1593690900000|2020-07-02 11:55:00|10419.9|10399.9|10412.2|10392.2|10419.9|10399.9|10397.2|10377.2|25
1593691200000|2020-07-02 12:00:00|10414.4|10394.4|10399.7|10379.7|10439.9|10419.9|10397.2|10377.2|121
1593691500000|2020-07-02 12:05:00|10399.9|10379.9|10374.5|10354.5|10402.2|10382.2|10369.7|10349.7|55
1593691800000|2020-07-02 12:10:00|10374|10354|10357.2|10337.2|10384.9|10364.9|10356.7|10336.7|71
1593692100000|2020-07-02 12:15:00|10359.5|10339.5|10412.5|10392.5|10414.7|10394.7|10349.9|10329.9|72
1593692400000|2020-07-02 12:20:00|10414.7|10394.7|10399.7|10379.7|10419.7|10399.7|10395|10375|78
1593692700000|2020-07-02 12:25:00|10400|10380|10432.3|10412.3|10432.3|10412.3|10399.7|10379.7|86
1593693000000|2020-07-02 12:30:00|10434.5|10414.5|10462.3|10442.3|10479|10459|10432.5|10406.8|241
1593693300000|2020-07-02 12:35:00|10460|10440|10460.3|10440.3|10469.8|10449.8|10452.7|10432.7|96
1593693600000|2020-07-02 12:40:00|10460|10440|10427.3|10407.3|10464.8|10444.8|10405|10385|170
1593693900000|2020-07-02 12:45:00|10427.5|10407.5|10437.3|10417.3|10442.3|10422.3|10417.3|10397.3|127
1593694200000|2020-07-02 12:50:00|10435.1|10415.1|10467.3|10447.3|10472.3|10452.3|10435.1|10415.1|247
1593694500000|2020-07-02 12:55:00|10469.8|10449.8|10477.3|10457.3|10493.6|10473.6|10469.8|10449.8|212
1593694800000|2020-07-02 13:00:00|10475.1|10455.1|10422.6|10402.6|10475.1|10455.1|10394.6|10374.6|422
1593695100000|2020-07-02 13:05:00|10422.4|10402.4|10390.1|10370.1|10439.6|10419.6|10390.1|10370.1|159
1593695400000|2020-07-02 13:10:00|10392.4|10372.4|10407.6|10387.6|10414.7|10394.7|10390.1|10370.1|99
1593695700000|2020-07-02 13:15:00|10397.9|10377.9|10424.9|10404.9|10424.9|10404.9|10380.1|10360.1|163
1593696000000|2020-07-02 13:20:00|10427.2|10407.2|10372.4|10352.4|10432.4|10412.4|10364.7|10344.7|238
1593696300000|2020-07-02 13:25:00|10370.2|10350.2|10375.7|10355.7|10392.4|10372.4|10367.7|10347.7|351
1593696600000|2020-07-02 13:30:00|10375.4|10355.4|10413.2|10393.2|10413.2|10393.2|10375.4|10355.4|159
1593696900000|2020-07-02 13:35:00|10412.9|10392.9|10425.4|10405.4|10425.4|10405.4|10400.7|10380.7|86
1593697200000|2020-07-02 13:40:00|10427.9|10407.9|10423|10403|10432.9|10412.9|10412.9|10392.9|115
1593697500000|2020-07-02 13:45:00|10420.2|10400.2|10427.5|10407.5|10437.5|10417.5|10418|10398|212
1593697800000|2020-07-02 13:50:00|10422.7|10402.7|10370.7|10350.7|10422.7|10402.7|10370.7|10350.7|143
1593698100000|2020-07-02 13:55:00|10368|10348|10378|10358|10385.3|10365.3|10348|10328|361
1593698400000|2020-07-02 14:00:00|10380.3|10360.3|10382.8|10362.8|10398|10378|10373.3|10353.3|153
1593698700000|2020-07-02 14:05:00|10383|10363|10398|10378|10400.8|10380.8|10383|10363|175
1593699000000|2020-07-02 14:10:00|10400.5|10380.5|10390.6|10370.6|10403|10383|10386|10366|103
1593699300000|2020-07-02 14:15:00|10388.3|10368.3|10398.1|10378.1|10413.3|10393.3|10385.8|10365.8|151
1593699600000|2020-07-02 14:20:00|10395.8|10375.8|10365.8|10345.8|10398.1|10378.1|10363.8|10343.8|152
1593699900000|2020-07-02 14:25:00|10363.6|10343.6|10371.1|10351.1|10375.6|10355.6|10363.6|10343.6|174
1593700200000|2020-07-02 14:30:00|10370.8|10350.8|10353.4|10333.4|10390.6|10370.6|10348.4|10328.4|169
1593700500000|2020-07-02 14:35:00|10348.8|10328.8|10358.1|10338.1|10360.6|10340.6|10343.4|10323.4|222
1593700800000|2020-07-02 14:40:00|10355.6|10335.6|10360.6|10340.6|10368.1|10348.1|10353.4|10333.4|145
1593701100000|2020-07-02 14:45:00|10360.7|10340.7|10363.2|10343.2|10365.7|10345.7|10333.4|10313.4|174
1593701400000|2020-07-02 14:50:00|10365.4|10345.4|10353.4|10333.4|10373.2|10353.2|10336.2|10316.2|332
1593701700000|2020-07-02 14:55:00|10355.7|10335.7|10335.9|10315.9|10360.4|10340.4|10328.4|10308.4|115
1593702000000|2020-07-02 15:00:00|10336.2|10316.2|10323.5|10303.5|10348.2|10328.2|10321.2|10301.2|213
1593702300000|2020-07-02 15:05:00|10326|10306|10323.2|10303.2|10328.2|10308.2|10308.5|10288.5|188
1593702600000|2020-07-02 15:10:00|10323.5|10303.5|10318.2|10298.2|10326|10306|10301|10281|149
1593702900000|2020-07-02 15:15:00|10313.7|10293.7|10333.3|10313.3|10333.3|10313.3|10313.5|10293.5|128
1593703200000|2020-07-02 15:20:00|10333.5|10313.5|10350.8|10330.8|10356|10336|10333.5|10313.5|121
1593703500000|2020-07-02 15:25:00|10351|10331|10333.5|10313.5|10351|10331|10323.5|10303.5|110
1593703800000|2020-07-02 15:30:00|10328.5|10308.5|10338.5|10318.5|10338.5|10318.5|10313.8|10293.8|88
1593704100000|2020-07-02 15:35:00|10338.3|10318.3|10338.6|10318.6|10346.1|10326.1|10333.6|10313.6|54
1593704400000|2020-07-02 15:40:00|10336.3|10316.3|10338.3|10318.3|10343.3|10323.3|10333.8|10313.8|103
1593704700000|2020-07-02 15:45:00|10341.1|10321.1|10350.9|10330.9|10353.1|10333.1|10336.3|10316.3|91
1593705000000|2020-07-02 15:50:00|10353.1|10333.1|10338.4|10318.4|10353.1|10333.1|10336.1|10316.1|104
1593705300000|2020-07-02 15:55:00|10336.1|10316.1|10323.4|10303.4|10343.6|10323.6|10323.4|10303.4|85
1593705600000|2020-07-02 16:00:00|10318.9|10298.9|10333.4|10313.4|10341.1|10321.1|10313.4|10293.4|124
1593705900000|2020-07-02 16:05:00|10333.6|10313.6|10348.7|10328.7|10348.7|10328.7|10328.6|10308.6|108
1593706200000|2020-07-02 16:10:00|10350.9|10330.9|10336.2|10316.2|10353.4|10333.4|10331.2|10311.2|88
1593706500000|2020-07-02 16:15:00|10338.4|10318.4|10353.4|10333.4|10358.4|10338.4|10338.4|10318.4|76
1593706800000|2020-07-02 16:20:00|10353.2|10333.2|10338.5|10318.5|10383.2|10363.2|10338.5|10318.5|602
1593707100000|2020-07-02 16:25:00|10336.2|10316.2|10333.5|10313.5|10348|10328|10331|10311|414
1593707400000|2020-07-02 16:30:00|10329|10309|10343.5|10323.5|10343.5|10323.5|10328.5|10308.5|174
1593707700000|2020-07-02 16:35:00|10343.7|10323.7|10333.5|10313.5|10345.8|10325.8|10328.5|10308.5|106
1593708000000|2020-07-02 16:40:00|10328.5|10308.5|10336|10316|10338.5|10318.5|10328.5|10308.5|55
1593708300000|2020-07-02 16:45:00|10338.5|10318.5|10338.8|10318.8|10341|10321|10333.5|10313.5|47
1593708600000|2020-07-02 16:50:00|10341|10321|10343.6|10323.6|10343.6|10323.6|10336|10316|47
1593708900000|2020-07-02 16:55:00|10341.3|10321.3|10343.8|10323.8|10346.1|10326.1|10338.8|10318.8|92
1593709200000|2020-07-02 17:00:00|10343.6|10323.6|10343.8|10323.8|10343.8|10323.8|10341.1|10321.1|125
1593709500000|2020-07-02 17:05:00|10338.8|10318.8|10338.8|10318.8|10343.8|10323.8|10338.8|10318.8|52
1593709800000|2020-07-02 17:10:00|10338.9|10318.9|10338.6|10318.6|10341.1|10321.1|10338.6|10318.6|15
1593710100000|2020-07-02 17:15:00|10338.4|10318.4|10338.4|10318.4|10338.9|10318.9|10336.1|10316.1|69
1593710400000|2020-07-02 17:20:00|10333.6|10313.6|10341.2|10321.2|10343.6|10323.6|10333.6|10313.6|173
1593710700000|2020-07-02 17:25:00|10338.9|10318.9|10336.4|10316.4|10341.2|10321.2|10328.7|10308.7|140
1594023300000|2020-07-06 08:15:00|10320.1|10300.1|10315.1|10295.1|10339.7|10319.7|10315.1|10295.1|74
1594023600000|2020-07-06 08:20:00|10315.9|10295.9|10334.3|10314.3|10334.3|10314.3|10315.9|10295.9|17
1594023900000|2020-07-06 08:25:00|||||||||24
1594024200000|2020-07-06 08:30:00|10334.7|10314.7|10337.2|10317.2|10339.7|10319.7|10334.7|10314.7|44
1594024500000|2020-07-06 08:35:00|10339.3|10319.3|10320.1|10300.1|10339.7|10319.7|10317.2|10297.2|43
1594024800000|2020-07-06 08:40:00|10247.2|10260.1|10229.8|10209.8|10247.2|10260.1|10163|10142.6|50
1594025100000|2020-07-06 08:45:00|10231.9|10211.9|10237.7|10217.7|10257.7|10229.8|10230.2|10210.2|25
1594025400000|2020-07-06 08:50:00|10239.8|10219.8|10217.3|10197.3|10239.8|10219.8|10217.3|10197.3|28
1594025700000|2020-07-06 08:55:00|10215.2|10195.2|10236|10216|10238.9|10218.9|10212.3|10192.3|48
1594026000000|2020-07-06 09:00:00|10236.4|10216.4|10244.8|10224.8|10247.3|10227.3|10236|10216|6
1594026300000|2020-07-06 09:05:00|10245.2|10225.2|10244.4|10224.4|10249.4|10229.4|10244.4|10224.4|75
1594026600000|2020-07-06 09:10:00|10244|10224|10241.5|10221.5|10244.4|10224.4|10241.5|10221.5|1
1594026900000|2020-07-06 09:15:00|10229|10209|10234.5|10214.5|10234.5|10214.5|10217.3|10197.3|35
1594027200000|2020-07-06 09:20:00|10241.6|10221.6|10248.7|10228.7|10248.7|10228.7|10241.6|10221.6|1
1594027500000|2020-07-06 09:25:00|10249.1|10229.1|10254.5|10234.5|10254.5|10234.5|10249.1|10229.1|31
1594027800000|2020-07-06 09:30:00|10256.6|10236.6|10254.5|10234.5|10257|10237|10252|10232|15
1594028100000|2020-07-06 09:35:00|10256.6|10236.6|10259.5|10239.5|10259.5|10239.5|10256.6|10236.6|3
1594028400000|2020-07-06 09:40:00|10258.7|10238.7|10243.7|10223.7|10258.7|10238.7|10233.7|10213.7|48
1594028700000|2020-07-06 09:45:00|10244.1|10224.1|10254.6|10234.6|10256.7|10236.7|10244.1|10224.1|18
1594029000000|2020-07-06 09:50:00|10257.1|10237.1|10261.7|10241.7|10264.6|10244.6|10257.1|10237.1|40
1594029300000|2020-07-06 09:55:00|10262.1|10242.1|10276.7|10256.7|10276.7|10256.7|10259.6|10239.6|29
1594029600000|2020-07-06 10:00:00|10272.1|10252.1|10263.8|10243.8|10272.1|10252.1|10261.3|10241.3|41
1594029900000|2020-07-06 10:05:00|10261.7|10241.7|10257.1|10237.1|10261.7|10241.7|10256.7|10236.7|5
1594030200000|2020-07-06 10:10:00|10256.7|10236.7|10252.1|10232.1|10256.7|10236.7|10247.1|10227.1|7
1594030500000|2020-07-06 10:15:00|10251.7|10231.7|10239.6|10219.6|10260.5|10231.7|10234.6|10214.2|59
1594030800000|2020-07-06 10:20:00|10239.7|10219.7|10236.8|10216.8|10242.2|10222.2|10236.8|10216.8|5
1594031100000|2020-07-06 10:25:00|10236.4|10216.4|10221.8|10201.8|10236.4|10216.4|10221.8|10201.8|13
1594031400000|2020-07-06 10:30:00|10222.2|10202.2|10229.7|10209.7|10232.6|10212.6|10221.8|10201.8|68
1594031700000|2020-07-06 10:35:00|10218.1|10189.7|10211.8|10191.8|10218.1|10198.1|10206.8|10186.8|9
1594032000000|2020-07-06 10:40:00|10209.7|10189.7|10214.3|10194.3|10214.3|10194.3|10206.8|10186.8|15
1594032300000|2020-07-06 10:45:00|10212.2|10192.2|10211.8|10191.8|10214.3|10194.3|10209.3|10189.3|2
1594032600000|2020-07-06 10:50:00|10213.9|10193.9|10214.4|10194.4|10216.8|10196.8|10211.8|10191.8|3
1594032900000|2020-07-06 10:55:00|10214|10194|10204.4|10184.4|10214|10194|10204.4|10184.4|16
1594033200000|2020-07-06 11:00:00|10203.6|10183.6|10194.8|10174.8|10203.6|10183.6|10182.3|10162.3|24
1594033500000|2020-07-06 11:05:00|10195.2|10175.2|10204.8|10184.8|10204.8|10184.8|10195.2|10175.2|6
1594033800000|2020-07-06 11:10:00|10206.9|10186.9|10214|10194|10214|10194|10206.9|10186.9|28
1594034100000|2020-07-06 11:15:00|10214.4|10194.4|10226.9|10206.9|10234.8|10214.8|10214.4|10194.4|7
1594034400000|2020-07-06 11:20:00|10229|10209|10241.5|10221.5|10241.5|10221.5|10229|10209|12
1594034700000|2020-07-06 11:25:00|10239.4|10219.4|10231.2|10211.2|10239.4|10219.4|10229.1|10209.1|3
1594035000000|2020-07-06 11:30:00|10231.6|10211.6|10226.2|10206.2|10237|10217|10226.2|10206.2|6
1594035300000|2020-07-06 11:35:00|10221.6|10201.6|10202|10182|10221.6|10201.6|10202|10182|203
1594035600000|2020-07-06 11:40:00|10201.2|10181.2|10169.5|10149.5|10201.6|10181.6|10162.4|10142.4|12
1594035900000|2020-07-06 11:45:00|10169.9|10149.9|10184.5|10164.5|10184.9|10164.9|10164.1|10144.1|11
1594036200000|2020-07-06 11:50:00|10184.9|10164.9|10207|10187|10207|10187|10184.9|10164.9|26
1594036500000|2020-07-06 11:55:00|10208.3|10188.3|10222.9|10202.9|10233.3|10213.3|10208.3|10188.3|71
1594036800000|2020-07-06 12:00:00|10220|10200|10185|10165|10220|10200|10182.5|10162.5|41
1594037100000|2020-07-06 12:05:00|10184.6|10164.6|10190|10170|10211.7|10187.1|10175|10155|272
1594037400000|2020-07-06 12:10:00|10187.9|10167.9|10077.9|10057.9|10195|10175|10057.9|10037.9|60
1594037700000|2020-07-06 12:15:00|10078.3|10058.3|10037.5|10017.5|10085|10065|9997.9|9977.9|193
1594038000000|2020-07-06 12:20:00|10031.2|10011.2|10022.1|10002.1|10035|10015|10010.4|9990.4|62
1594038300000|2020-07-06 12:25:00|10017.9|9997.9|9990.9|9970.9|10022.5|10002.5|9965.9|9945.9|180
1594038600000|2020-07-06 12:30:00|9985.9|9965.9|9905.1|9885.1|9985.9|9965.9|9861.7|9841.7|314
1594038900000|2020-07-06 12:35:00|9904.7|9884.7|9898.8|9878.8|9922.6|9900.9|9883.4|9863.4|334
1594039200000|2020-07-06 12:40:00|9896.3|9876.3|9893.8|9873.8|9915.5|9895.5|9863.4|9843.4|78
1594039500000|2020-07-06 12:45:00|9893|9873|9890.9|9870.9|9895.5|9875.5|9870.9|9850.9|63
1594039800000|2020-07-06 12:50:00|9891.3|9871.3|9845.9|9825.9|9891.3|9871.3|9826.7|9806.7|67
1594040100000|2020-07-06 12:55:00|9845.5|9825.5|9858|9838|9861|9841|9826.4|9806.4|66
1594040400000|2020-07-06 13:00:00|9856|9836|9841|9821|9856|9836|9813.9|9793.9|137
1594040700000|2020-07-06 13:05:00|9838.9|9818.9|9828.9|9808.9|9841.4|9821.4|9811.4|9791.4|33
1594041000000|2020-07-06 13:10:00|9828.5|9808.5|9811.4|9791.4|9828.5|9808.5|9776.8|9756.8|111
1594041300000|2020-07-06 13:15:00|9811|9791|9865.6|9845.6|9865.6|9845.6|9796.4|9776.4|66
1594041600000|2020-07-06 13:20:00|9863.5|9843.5|9858.1|9838.1|9865.6|9845.6|9841|9821|22
1594041900000|2020-07-06 13:25:00|9861|9841|9886.5|9866.5|9886.5|9866.5|9848.1|9828.1|20
1594042200000|2020-07-06 13:30:00|9890.6|9870.6|9890.3|9870.3|9896.1|9876.1|9834|9814|49
1594042500000|2020-07-06 13:35:00|9892.3|9872.3|9889|9869|9928.2|9908.2|9881.5|9861.5|122
1594042800000|2020-07-06 13:40:00|9886.9|9866.9|9871.5|9851.5|9886.9|9866.9|9856.9|9836.9|135
1594043100000|2020-07-06 13:45:00|9869.4|9849.4|9884.4|9864.4|9884.8|9864.8|9849.4|9829.4|90
1594043400000|2020-07-06 13:50:00|9884|9864|9859.9|9839.9|9884|9864|9839.8|9819.8|68
1594043700000|2020-07-06 13:55:00|9857.8|9837.8|9827.4|9807.4|9857.8|9837.8|9812|9792|80
1594044000000|2020-07-06 14:00:00|9831.6|9811.6|9859.5|9839.5|9859.5|9839.5|9814.9|9794.9|98
1594044300000|2020-07-06 14:05:00|9857.4|9837.4|9832|9812|9862|9842|9827|9807|33
1594044600000|2020-07-06 14:10:00|9827.4|9807.4|9822|9802|9832|9812|9817|9797|24
1594044900000|2020-07-06 14:15:00|9819.9|9799.9|9837|9817|9839.1|9819.1|9817.4|9797.4|33
1594045200000|2020-07-06 14:20:00|9832.8|9812.8|9819.9|9799.9|9832.8|9812.8|9817.4|9797.4|55
1594045500000|2020-07-06 14:25:00|9817.9|9797.9|9817.1|9797.1|9824.5|9804.5|9816.6|9796.6|96
1594045800000|2020-07-06 14:30:00|9816.6|9796.6|9817.5|9797.5|9832.5|9804.1|9797.1|9777.1|245
1594046100000|2020-07-06 14:35:00|9815.4|9795.4|9877.5|9857.5|9882.1|9862.1|9812.5|9792.5|86
1594046400000|2020-07-06 14:40:00|9882.1|9862.1|9902.1|9882.1|9905|9885|9876.7|9856.7|74
1594046700000|2020-07-06 14:45:00|9902.5|9882.5|9887.1|9867.1|9905|9885|9872.1|9852.1|67
1594047000000|2020-07-06 14:50:00|9885|9865|9875|9855|9885|9865|9865|9845|323
1594047300000|2020-07-06 14:55:00|9877.1|9857.1|9917.6|9897.6|9922.2|9902.2|9877.1|9857.1|19
1594047600000|2020-07-06 15:00:00|9920.1|9900.1|9905.1|9885.1|9922.2|9902.2|9902.2|9882.2|185
1594047900000|2020-07-06 15:05:00|9907.2|9887.2|9897.2|9877.2|9909.3|9889.3|9889.3|9869.3|223
1594048200000|2020-07-06 15:10:00|9898|9878|9914.7|9894.7|9921.8|9901.8|9898|9878|311
1594048500000|2020-07-06 15:15:00|9914.3|9894.3|9869.7|9849.7|9914.3|9894.3|9869.3|9849.3|286
1594048800000|2020-07-06 15:20:00|9870.1|9850.1|9879.3|9859.3|9884.3|9864.3|9857.2|9837.2|25
1594049100000|2020-07-06 15:25:00|9881.4|9861.4|9887.2|9867.2|9890.2|9870.2|9877.2|9857.2|15
1594049400000|2020-07-06 15:30:00|9882.2|9862.2|9877.3|9857.3|9882.7|9862.7|9869.3|9849.3|54
1594049700000|2020-07-06 15:35:00|9876.9|9856.9|9842.3|9822.3|9877.3|9857.3|9837.3|9817.3|41
1594050000000|2020-07-06 15:40:00|9841.9|9821.9|9832.7|9812.7|9842.7|9822.7|9832.3|9812.3|136
1594050300000|2020-07-06 15:45:00|9832.3|9812.3|9827.7|9807.7|9837.3|9817.3|9822.7|9802.7|95
1594050600000|2020-07-06 15:50:00|9827.3|9807.3|9824.4|9804.4|9827.7|9807.7|9817.3|9797.3|38
1594050900000|2020-07-06 15:55:00|9822.3|9802.3|9817.8|9797.8|9822.3|9802.3|9814.8|9794.8|67
1594051200000|2020-07-06 16:00:00|9817.3|9797.3|9822.8|9802.8|9837.8|9817.8|9817.3|9797.3|97
1594051500000|2020-07-06 16:05:00|9820.3|9800.3|9822.4|9802.4|9822.8|9802.8|9817.4|9797.4|82
1594051800000|2020-07-06 16:10:00|9820.3|9800.3|9837.4|9817.4|9837.4|9817.4|9820.3|9800.3|40
1594052100000|2020-07-06 16:15:00|9837|9817|9862|9842|9862.4|9842.4|9832.4|9812.4|17
1594052400000|2020-07-06 16:20:00|9861.6|9841.6|9867.4|9847.4|9894.5|9874.5|9844.5|9824.5|593
1594052700000|2020-07-06 16:25:00|9872.4|9852.4|9867|9847|9872.4|9852.4|9864.5|9844.5|339
1594053000000|2020-07-06 16:30:00|9867.4|9847.4|9842.9|9822.9|9869.5|9849.5|9842.9|9822.9|64
1594053300000|2020-07-06 16:35:00|9842.5|9822.5|9837.5|9817.5|9842.9|9822.9|9832.5|9812.5|32
1594053600000|2020-07-06 16:40:00|9835|9815|9837.5|9817.5|9837.5|9817.5|9832.5|9812.5|58
1594053900000|2020-07-06 16:45:00|9840.4|9820.4|9837.9|9817.9|9842.5|9822.5|9837.9|9817.9|36
1594054200000|2020-07-06 16:50:00|9838.3|9818.3|9847.5|9827.5|9847.9|9827.9|9838.3|9818.3|62
1594054500000|2020-07-06 16:55:00|9847.9|9827.9|9857.9|9837.9|9857.9|9837.9|9842.9|9822.9|27
1594054800000|2020-07-06 17:00:00|9860|9840|9865.5|9845.5|9875.5|9855.5|9860|9840|112
1594055100000|2020-07-06 17:05:00|9864.6|9844.6|9868|9848|9868|9848|9858|9838|48
1594055400000|2020-07-06 17:10:00|9867.2|9847.2|9838.4|9818.4|9867.2|9847.2|9838.4|9818.4|42
1594055700000|2020-07-06 17:15:00|9838.8|9818.8|9843|9823|9845.5|9825.5|9838.4|9818.4|26
1594056000000|2020-07-06 17:20:00|9840.5|9820.5|9843|9823|9852.6|9832.6|9835.5|9815.5|77
1594056300000|2020-07-06 17:25:00|9840.9|9820.9|9828|9808|9840.9|9820.9|9828|9808|54
1594109700000|2020-07-07 08:15:00|9865.5|9845.5|9855.5|9835.5|9870.5|9850.5|9838|9818|47
1594110000000|2020-07-07 08:20:00|9855.9|9835.9|9885.5|9865.5|9885.5|9865.5|9855.9|9835.9|6
1594110300000|2020-07-07 08:25:00|9883|9863|9851|9831|9883|9863|9851|9831|6
1594110600000|2020-07-07 08:30:00|9851.4|9831.4|9873.5|9853.5|9875.5|9855.5|9851.4|9831.4|3
1594110900000|2020-07-07 08:35:00|9875.5|9855.5|9873.5|9853.5|9881|9861|9870.5|9850.5|6
1594111200000|2020-07-07 08:40:00|9873.1|9853.1|9865.6|9845.6|9873.5|9853.5|9865.6|9845.6|1
1594111500000|2020-07-07 08:45:00|9866|9846|9873.1|9853.1|9873.1|9853.1|9866|9846|2
1594111800000|2020-07-07 08:50:00|9871|9851|9846|9826|9871|9851|9844|9824|7
1594112100000|2020-07-07 08:55:00|9844|9824|9823.6|9803.6|9844|9824|9818.6|9798.6|29
1594112400000|2020-07-07 09:00:00|9826.1|9806.1|9841.1|9821.1|9845.6|9825.6|9824|9804|148
1594112700000|2020-07-07 09:05:00|9843.6|9823.6|9845.2|9825.2|9846.1|9826.1|9840.6|9820.6|1
1594113000000|2020-07-07 09:10:00|9843.1|9823.1|9833.6|9813.6|9843.6|9823.6|9833.6|9813.6|0
1594113300000|2020-07-07 09:15:00|9835.7|9815.7|9846.1|9826.1|9850.7|9830.7|9833.6|9813.6|19
1594113600000|2020-07-07 09:20:00|9845.7|9825.7|9831.1|9811.1|9845.7|9825.7|9831.1|9811.1|16
1594113900000|2020-07-07 09:25:00|9828.6|9808.6|9820.7|9800.7|9828.6|9808.6|9820.3|9800.3|30
1594114200000|2020-07-07 09:30:00|9818.7|9798.7|9795.7|9775.7|9820.7|9800.7|9795.7|9775.7|23
1594114500000|2020-07-07 09:35:00|9799.8|9779.8|9796.2|9776.2|9800.7|9780.7|9796.2|9776.2|0
1594114800000|2020-07-07 09:40:00|9795.7|9775.7|9805.8|9785.8|9805.8|9785.8|9795.7|9775.7|1
1594115100000|2020-07-07 09:45:00|9806.2|9786.2|9806.2|9786.2|9808.3|9788.3|9806.2|9786.2|2
1594115400000|2020-07-07 09:50:00|9804.2|9784.2|9827.8|9807.8|9827.8|9807.8|9803.7|9783.7|16
1594115700000|2020-07-07 09:55:00|9825.8|9805.8|9823.8|9803.8|9828.3|9808.3|9823.3|9803.3|1
1594116000000|2020-07-07 10:00:00|9825.8|9805.8|9823.3|9803.3|9825.8|9805.8|9820.8|9800.8|1
1594116300000|2020-07-07 10:05:00|9823.8|9803.8|9828.3|9808.3|9828.3|9808.3|9823.8|9803.8|2
1594116600000|2020-07-07 10:10:00|9825.8|9805.8|9818.4|9798.4|9825.8|9805.8|9816.3|9796.3|2
1594116900000|2020-07-07 10:15:00|9813.4|9793.4|9810.9|9790.9|9813.8|9793.8|9808.8|9788.8|11
1594117200000|2020-07-07 10:20:00|9812.9|9792.9|9812.9|9792.9|9812.9|9792.9|9812.9|9792.9|13
1594117500000|2020-07-07 10:25:00|9810.9|9790.9|9805.9|9785.9|9810.9|9790.9|9796.3|9776.3|18
1594117800000|2020-07-07 10:30:00|9805.5|9785.5|9808.9|9788.9|9809.7|9789.7|9803|9783|33
1594118100000|2020-07-07 10:35:00|9809.8|9789.8|9821.4|9801.4|9825.9|9805.9|9809.8|9789.8|13
1594118400000|2020-07-07 10:40:00|9820.9|9800.9|9816.4|9796.4|9821.4|9801.4|9816.4|9796.4|12
1594118700000|2020-07-07 10:45:00|9811.4|9791.4|9816.4|9796.4|9816.4|9796.4|9811.4|9791.4|8
1594119000000|2020-07-07 10:50:00|9821.4|9801.4|9828.9|9808.9|9833.9|9813.9|9821.4|9801.4|5
1594119300000|2020-07-07 10:55:00|9828|9808|9816|9796|9828.1|9808.1|9813.5|9793.5|18
1594119600000|2020-07-07 11:00:00|9816.9|9796.9|9846|9826|9846.5|9826.5|9816.9|9796.9|45
1594119900000|2020-07-07 11:05:00|9849|9829|9844|9824|9851.5|9831.5|9844|9824|18
1594120200000|2020-07-07 11:10:00|9844.4|9824.4|9861.9|9841.9|9861.9|9841.9|9844|9824|33
1594120500000|2020-07-07 11:15:00|9864.4|9844.4|9864|9844|9869|9849|9861.1|9841.1|7
1594120800000|2020-07-07 11:20:00|9864.5|9844.5|9866.1|9846.1|9866.5|9846.5|9864|9844|8
1594121100000|2020-07-07 11:25:00|9868.6|9848.6|9909|9889|9911.1|9891.1|9868.1|9848.1|49
1594121400000|2020-07-07 11:30:00|9908.6|9888.6|9898.2|9878.2|9908.6|9888.6|9889|9869|5
1594121700000|2020-07-07 11:35:00|9898.6|9878.6|9884.1|9864.1|9903.2|9883.2|9878.6|9858.6|9
1594122000000|2020-07-07 11:40:00|9886.1|9866.1|9898.2|9878.2|9906.1|9886.1|9886.1|9866.1|56
1594122300000|2020-07-07 11:45:00|9899.1|9879.1|9901.2|9881.2|9903.2|9883.2|9896.1|9876.1|0
1594122600000|2020-07-07 11:50:00|9903.2|9883.2|9910.7|9890.7|9926.2|9906.2|9903.2|9883.2|17
1594122900000|2020-07-07 11:55:00|9908.2|9888.2|9906.2|9886.2|9913.2|9893.2|9896.2|9876.2|14
1594123200000|2020-07-07 12:00:00|9906.6|9886.6|9895.8|9875.8|9923.7|9903.7|9871.2|9851.2|17
1594123500000|2020-07-07 12:05:00|9893.3|9873.3|9882.4|9862.4|9898.3|9878.3|9878.7|9858.7|39
1594123800000|2020-07-07 12:10:00|9883.3|9863.3|9880.8|9860.8|9888.3|9868.3|9875.8|9855.8|27
1594124100000|2020-07-07 12:15:00|9875.8|9855.8|9888.3|9868.3|9915.8|9895.8|9875.8|9855.8|143
1594124400000|2020-07-07 12:20:00|9890.4|9870.4|9926.3|9906.3|9930.4|9910.4|9888.3|9868.3|81
1594124700000|2020-07-07 12:25:00|9938.3|9918.3|9941.3|9921.3|9945.8|9925.8|9931.3|9911.3|96
1594125000000|2020-07-07 12:30:00|9939.2|9919.2|9948.8|9928.8|9951.3|9931.3|9938.8|9918.8|73
1594125300000|2020-07-07 12:35:00|9951.3|9931.3|9953.4|9933.4|9956.3|9936.3|9941.3|9921.3|16
1594125600000|2020-07-07 12:40:00|9951.3|9931.3|9973.4|9953.4|9977.9|9957.9|9951.3|9931.3|66
1594125900000|2020-07-07 12:45:00|9975.4|9955.4|9961.4|9941.4|9985.9|9965.9|9958.9|9938.9|51
1594126200000|2020-07-07 12:50:00|9961.8|9941.8|9986.4|9966.4|9988.4|9968.4|9961.8|9941.8|37
1594126500000|2020-07-07 12:55:00|9988.4|9968.4|9978.4|9958.4|9990.9|9970.9|9976.4|9956.4|71
1594126800000|2020-07-07 13:00:00|9976.4|9956.4|9974.4|9954.4|9981.4|9961.4|9974.3|9954.3|10
1594127100000|2020-07-07 13:05:00|9976.4|9956.4|9963.5|9943.5|9976.4|9956.4|9941|9921|208
1594127400000|2020-07-07 13:10:00|9963.9|9943.9|9981|9961|9981|9961|9960.5|9940.5|324
1594127700000|2020-07-07 13:15:00|9985.5|9965.5|9991.4|9971.4|9996.4|9976.4|9983.5|9963.5|72
1594128000000|2020-07-07 13:20:00|9993.9|9973.9|9981|9961|9993.9|9973.9|9971.5|9951.5|31
1594128300000|2020-07-07 13:25:00|9976.5|9956.5|9949|9929|9976.5|9956.5|9946.5|9926.5|191
1594128600000|2020-07-07 13:30:00|9951|9931|9951.5|9931.5|9958.5|9938.5|9931.5|9911.5|61
1594128900000|2020-07-07 13:35:00|9953.5|9933.5|9946.5|9926.5|9981.1|9961.1|9946.5|9926.5|54
1594129200000|2020-07-07 13:40:00|9946.1|9926.1|9963.6|9943.6|9963.6|9943.6|9941.5|9921.5|35
1594129500000|2020-07-07 13:45:00|9959.5|9939.5|9976.1|9956.1|9981.1|9961.1|9956.1|9936.1|18
1594129800000|2020-07-07 13:50:00|9976.5|9956.5|9974.5|9954.5|9979.1|9959.1|9961.6|9941.6|37
1594130100000|2020-07-07 13:55:00|9974.1|9954.1|9975.2|9955.2|9976.6|9956.6|9961.6|9941.6|33
1594130400000|2020-07-07 14:00:00|9977.7|9957.7|9982.7|9962.7|9985.2|9965.2|9970.7|9950.7|29
1594130700000|2020-07-07 14:05:00|9983.2|9963.2|10010.7|9990.7|10019.8|9999.8|9983.2|9963.2|102
1594131000000|2020-07-07 14:10:00|10012.8|9992.8|10017.8|9997.8|10020.7|10000.7|10010.7|9990.7|80
1594131300000|2020-07-07 14:15:00|10015.7|9995.7|9990.3|9970.3|10020.7|10000.7|9990.3|9970.3|37
1594131600000|2020-07-07 14:20:00|9992.3|9972.3|9925.8|9905.8|10000.3|9980.3|9922.8|9902.8|148
1594131900000|2020-07-07 14:25:00|9928.3|9908.3|9955.8|9935.8|9958.3|9938.3|9928.3|9908.3|47
1594132200000|2020-07-07 14:30:00|9956.2|9936.2|9970.8|9950.8|9987.8|9967.8|9955.8|9935.8|89
1594132500000|2020-07-07 14:35:00|9969.9|9949.9|10007.9|9987.9|10009.9|9989.9|9969.9|9949.9|612
1594132800000|2020-07-07 14:40:00|10007.4|9987.4|10017.9|9997.9|10017.9|9997.9|9999.9|9979.9|41
1594133100000|2020-07-07 14:45:00|10019.9|9999.9|10022.4|10002.4|10037.9|10017.9|10014.9|9994.9|322
1594133400000|2020-07-07 14:50:00|10024.5|10004.5|10037.9|10017.9|10039.9|10019.9|10024.5|10004.5|48
1594133700000|2020-07-07 14:55:00|10039.5|10019.5|10064.5|10044.5|10067|10047|10037|10017|92
1594134000000|2020-07-07 15:00:00|10065.4|10045.4|10069.5|10049.5|10080|10060|10062|10042|405
1594134300000|2020-07-07 15:05:00|10070|10050|10040|10020|10070|10050|10037.5|10017.5|86
1594134600000|2020-07-07 15:10:00|10044.5|10024.5|10037.5|10017.5|10072|10052|10037.5|10017.5|57
1594134900000|2020-07-07 15:15:00|10037.1|10017.1|10065|10045|10065|10045|10033|10013|76
1594135200000|2020-07-07 15:20:00|10060|10040|10050|10030|10065|10045|10047.1|10027.1|5
1594135500000|2020-07-07 15:25:00|10052.1|10032.1|10050.1|10030.1|10060|10040|10049.6|10029.6|10
1594135800000|2020-07-07 15:30:00|10054.1|10034.1|10099.2|10079.2|10099.2|10079.2|10054.1|10034.1|130
1594136100000|2020-07-07 15:35:00|10099.6|10079.6|10099.2|10079.2|10121.2|10101.2|10096.2|10076.2|75
1594136400000|2020-07-07 15:40:00|10101.2|10081.2|10101.2|10081.2|10113.3|10093.3|10098.3|10078.3|318
1594136700000|2020-07-07 15:45:00|10099.2|10079.2|10101.3|10081.3|10103.8|10083.8|10089.2|10069.2|32
1594137000000|2020-07-07 15:50:00|10101.7|10081.7|10108.3|10088.3|10120.4|10100.4|10101.7|10081.7|92
1594137300000|2020-07-07 15:55:00|10107.9|10087.9|10088.3|10068.3|10108.8|10088.8|10083.8|10063.8|25
1594137600000|2020-07-07 16:00:00|10093.3|10073.3|10069.3|10049.3|10093.3|10073.3|10069.3|10049.3|279
1594137900000|2020-07-07 16:05:00|10073.8|10053.8|10086.3|10066.3|10086.8|10066.8|10068.8|10048.8|10
1594138200000|2020-07-07 16:10:00|10085.9|10065.9|10081.3|10061.3|10085.9|10065.9|10069.3|10049.3|5
1594138500000|2020-07-07 16:15:00|10079.3|10059.3|10101.3|10081.3|10103.4|10083.4|10073.8|10053.8|438
1594138800000|2020-07-07 16:20:00|10099.3|10079.3|10084.3|10064.3|10099.3|10079.3|10069.3|10049.3|380
1594139100000|2020-07-07 16:25:00|10083.9|10063.9|10079.3|10059.3|10083.9|10063.9|10073.9|10053.9|70
1594139400000|2020-07-07 16:30:00|10081.4|10061.4|10073.9|10053.9|10081.4|10061.4|10071.4|10051.4|262
1594139700000|2020-07-07 16:35:00|10071.8|10051.8|10066.9|10046.9|10073.9|10053.9|10063.9|10043.9|15
1594140000000|2020-07-07 16:40:00|10066.4|10046.4|10049.4|10029.4|10066.4|10046.4|10044.8|10024.8|28
1594140300000|2020-07-07 16:45:00|10046.9|10026.9|10054.4|10034.4|10054.4|10034.4|10039.4|10019.4|19
1594140600000|2020-07-07 16:50:00|10056.4|10036.4|10059|10039|10059|10039|10054.4|10034.4|2
1594140900000|2020-07-07 16:55:00|10059.4|10039.4|10064|10044|10064.4|10044.4|10059|10039|145
1594141200000|2020-07-07 17:00:00|10059.9|10039.9|10059.4|10039.4|10064.9|10044.9|10059.4|10039.4|93
1594141500000|2020-07-07 17:05:00|10057.4|10037.4|10054.5|10034.5|10059.4|10039.4|10054.4|10034.4|8
1594141800000|2020-07-07 17:10:00|10056.5|10036.5|10074.5|10054.5|10074.5|10054.5|10056.5|10036.5|20
1594142100000|2020-07-07 17:15:00|10078.6|10058.6|10077|10057|10079.5|10059.5|10074.5|10054.5|9
1594142400000|2020-07-07 17:20:00|10074.9|10054.9|10075|10055|10079.5|10059.5|10074.9|10054.9|64
1594142700000|2020-07-07 17:25:00|10072|10052|10062.5|10042.5|10075|10055|10062.5|10042.5|118
1594196100000|2020-07-08 08:15:00|10104.2|10084.2|10095.2|10075.2|10176.7|10156.7|10095.2|10075.2|249
1594196400000|2020-07-08 08:20:00|10093.2|10073.2|10090.7|10070.7|10106.7|10086.7|10080.2|10060.2|33
1594196700000|2020-07-08 08:25:00|10088.7|10068.7|10100.7|10080.7|10100.7|10080.7|10088.7|10068.7|18
1594197000000|2020-07-08 08:30:00|10101.2|10081.2|10107.3|10087.3|10107.7|10087.7|10097.2|10077.2|5
1594197300000|2020-07-08 08:35:00|10110.2|10090.2|10109.8|10089.8|10132.3|10112.3|10107.3|10087.3|3
1594197600000|2020-07-08 08:40:00|10111.8|10091.8|10105.3|10085.3|10115.3|10095.3|10105.3|10085.3|4
1594197900000|2020-07-08 08:45:00|10104.8|10084.8|10092.8|10072.8|10105.3|10085.3|10090.8|10070.8|14
1594198200000|2020-07-08 08:50:00|10094.8|10074.8|10092.8|10072.8|10097.3|10077.3|10092.3|10072.3|11
1594198500000|2020-07-08 08:55:00|10090.3|10070.3|10105.3|10085.3|10105.3|10085.3|10090.3|10070.3|0
1594198800000|2020-07-08 09:00:00|10105.8|10085.8|10102.8|10082.8|10120.3|10100.3|10102.8|10082.8|5
1594199100000|2020-07-08 09:05:00|10105.3|10085.3|10102.8|10082.8|10107.8|10087.8|10102.8|10082.8|7
1594199400000|2020-07-08 09:10:00|10102.4|10082.4|10095.4|10075.4|10102.4|10082.4|10087.8|10067.8|3
1594199700000|2020-07-08 09:15:00|10092.9|10072.9|10060.4|10040.4|10092.9|10072.9|10060.4|10040.4|24
1594200000000|2020-07-08 09:20:00|10062.4|10042.4|10085.4|10065.4|10085.4|10065.4|10060.4|10040.4|1
1594200300000|2020-07-08 09:25:00|10084.9|10064.9|10087.9|10067.9|10087.9|10067.9|10084.9|10064.9|1
1594200600000|2020-07-08 09:30:00|10088.4|10068.4|10093.4|10073.4|10093.4|10073.4|10088.4|10068.4|0
1594200900000|2020-07-08 09:35:00|10095.4|10075.4|10080.4|10060.4|10100.4|10080.4|10077.9|10057.9|6
1594201200000|2020-07-08 09:40:00|10080|10060|10077.5|10057.5|10080|10060|10077.5|10057.5|0
1594201500000|2020-07-08 09:45:00|10075.5|10055.5|10077.5|10057.5|10080|10060|10075.5|10055.5|1
1594201800000|2020-07-08 09:50:00|10078|10058|10080.5|10060.5|10080.5|10060.5|10072.5|10052.5|3
1594202100000|2020-07-08 09:55:00|10082.5|10062.5|10087.5|10067.5|10087.5|10067.5|10082.5|10062.5|3
1594202400000|2020-07-08 10:00:00|10085|10065|10084.5|10064.5|10087.5|10067.5|10084.1|10064.1|1
1594202700000|2020-07-08 10:05:00|10082.5|10062.5|10085|10065|10085|10065|10075.5|10055.5|5
1594203000000|2020-07-08 10:10:00|10085.1|10065.1|10085.1|10065.1|10085.1|10065.1|10085.1|10065.1|0
1594203300000|2020-07-08 10:15:00|10087.1|10067.1|10092.1|10072.1|10092.1|10072.1|10087.1|10067.1|1
1594203600000|2020-07-08 10:20:00|10087.6|10067.6|10087.1|10067.1|10087.6|10067.6|10087.1|10067.1|0
1594203900000|2020-07-08 10:25:00|10087.6|10067.6|10087.6|10067.6|10088.1|10068.1|10087.6|10067.6|0
1594204200000|2020-07-08 10:30:00|10088.1|10068.1|10088.1|10068.1|10088.1|10068.1|10088.1|10068.1|5
1594204500000|2020-07-08 10:35:00|10087.6|10067.6|10092.6|10072.6|10092.6|10072.6|10087.6|10067.6|0
1594204800000|2020-07-08 10:40:00|||||||||8
1594205100000|2020-07-08 10:45:00|10092.7|10072.7|10092.7|10072.7|10092.7|10072.7|10092.7|10072.7|6
1594205700000|2020-07-08 10:55:00|10093.2|10073.2|10081.2|10061.2|10093.2|10073.2|10081.2|10061.2|5
1594206000000|2020-07-08 11:00:00|10079.2|10059.2|10077.7|10057.7|10079.2|10059.2|10077.7|10057.7|7
1594206300000|2020-07-08 11:05:00|10075.2|10055.2|10083.2|10063.2|10083.2|10063.2|10072.7|10052.7|1
1594206600000|2020-07-08 11:10:00|10086.2|10066.2|10097.7|10077.7|10100.2|10080.2|10086.2|10066.2|0
1594206900000|2020-07-08 11:15:00|10100.2|10080.2|10115.3|10095.3|10115.3|10095.3|10100.2|10080.2|0
1594207200000|2020-07-08 11:20:00|10115.7|10095.7|10120.3|10100.3|10125.3|10105.3|10115.7|10095.7|4
1594207500000|2020-07-08 11:25:00|10117.8|10097.8|10120.3|10100.3|10120.3|10100.3|10115.3|10095.3|6
1594207800000|2020-07-08 11:30:00|10120.8|10100.8|10137.8|10117.8|10137.8|10117.8|10120.8|10100.8|5
1594208100000|2020-07-08 11:35:00|10137.3|10117.3|10137.8|10117.8|10140.8|10120.8|10135.3|10115.3|0
1594208400000|2020-07-08 11:40:00|10135.8|10115.8|10142.8|10122.8|10142.8|10122.8|10132.8|10112.8|3
1594208700000|2020-07-08 11:45:00|10143.8|10123.8|10147.8|10127.8|10147.8|10127.8|10142.8|10122.8|4
1594209000000|2020-07-08 11:50:00|10145.8|10125.8|10163.4|10143.4|10165.8|10145.8|10142.8|10122.8|14
1594209300000|2020-07-08 11:55:00|10162.9|10142.9|10150.9|10130.9|10167.4|10147.4|10150.4|10130.4|11
1594209600000|2020-07-08 12:00:00|10152.9|10132.9|10155.4|10135.4|10172.9|10152.9|10150.9|10130.9|29
1594209900000|2020-07-08 12:05:00|10155.9|10135.9|10144.9|10124.9|10155.9|10135.9|10132.9|10112.9|52
1594210200000|2020-07-08 12:10:00|10142.9|10122.9|10139.9|10119.9|10147.4|10127.4|10139.9|10119.9|23
1594210500000|2020-07-08 12:15:00|10137.9|10117.9|10154.9|10134.9|10174.9|10154.9|10128.4|10108.4|62
1594210800000|2020-07-08 12:20:00|10152.9|10132.9|10090.5|10070.5|10157.9|10137.9|10087.5|10067.5|95
1594211100000|2020-07-08 12:25:00|10092.5|10072.5|10072.5|10052.5|10092.5|10072.5|10053|10033|40
1594211400000|2020-07-08 12:30:00|10068|10048|10069|10049|10079.5|10059.5|10051|10031|65
1594211700000|2020-07-08 12:35:00|10066.5|10046.5|10054|10034|10066.5|10046.5|10046|10026|171
1594212000000|2020-07-08 12:40:00|10052|10032|10039.5|10019.5|10054|10034|10029|10009|19
1594212300000|2020-07-08 12:45:00|10039|10019|10051.5|10031.5|10051.5|10031.5|10031.5|10011.5|9
1594212600000|2020-07-08 12:50:00|10053.5|10033.5|10099|10079|10109.5|10089.5|10053.5|10033.5|33
1594212900000|2020-07-08 12:55:00|10102|10082|10099|10079|10109|10089|10091.5|10071.5|50
1594213200000|2020-07-08 13:00:00|10103.1|10083.1|10173.6|10153.6|10176.1|10156.1|10103.1|10083.1|55
1594213500000|2020-07-08 13:05:00|10169.1|10149.1|10149.1|10129.1|10183.6|10163.6|10124.6|10104.6|114
1594213800000|2020-07-08 13:10:00|10151.1|10131.1|10140.1|10120.1|10156.1|10136.1|10132.1|10112.1|82
1594214100000|2020-07-08 13:15:00|10142.1|10122.1|10149.6|10129.6|10159.1|10139.1|10137.1|10117.1|10
1594214400000|2020-07-08 13:20:00|10148.6|10128.6|10135.6|10115.6|10148.6|10128.6|10102.1|10082.1|14
1594214700000|2020-07-08 13:25:00|10131.1|10111.1|10154.6|10134.6|10156.1|10136.1|10129.1|10109.1|10
1594215000000|2020-07-08 13:30:00|10154.1|10134.1|10156.6|10136.6|10188.7|10168.7|10127.1|10107.1|208
1594215300000|2020-07-08 13:35:00|10157.1|10137.1|10162.2|10142.2|10177.7|10157.7|10151.7|10131.7|43
1594215600000|2020-07-08 13:40:00|10164.2|10144.2|10149.2|10129.2|10164.2|10144.2|10144.2|10124.2|226
1594215900000|2020-07-08 13:45:00|10149.7|10129.7|10239.2|10219.2|10244.2|10224.2|10149.7|10129.7|275
1594216200000|2020-07-08 13:50:00|10237.2|10217.2|10219.2|10199.2|10248.7|10228.7|10213.7|10193.7|46
1594216500000|2020-07-08 13:55:00|10221.2|10201.2|10194.2|10174.2|10224.2|10204.2|10184.2|10164.2|46
1594216800000|2020-07-08 14:00:00|10196.2|10176.2|10191.7|10171.7|10201.7|10181.7|10187.2|10167.2|23
1594217100000|2020-07-08 14:05:00|10191.2|10171.2|10226.3|10206.3|10235.8|10215.8|10191.2|10171.2|202
1594217400000|2020-07-08 14:10:00|10228.8|10208.8|10228.3|10208.3|10231.3|10211.3|10221.3|10201.3|118
1594217700000|2020-07-08 14:15:00|10224.3|10204.3|10233.3|10213.3|10238.3|10218.3|10223.3|10203.3|14
1594218000000|2020-07-08 14:20:00|10231.3|10211.3|10235.8|10215.8|10235.8|10215.8|10223.3|10203.3|113
1594218300000|2020-07-08 14:25:00|10235.3|10215.3|10258.3|10238.3|10278.3|10258.3|10235.3|10215.3|142
1594218600000|2020-07-08 14:30:00|10256.3|10236.3|10203.3|10183.3|10256.3|10236.3|10200.8|10180.8|63
1594218900000|2020-07-08 14:35:00|10199.3|10179.3|10145.4|10125.4|10199.3|10179.3|10143.4|10123.4|33
1594219200000|2020-07-08 14:40:00|10145.9|10125.9|10093.4|10073.4|10148.4|10128.4|10093.4|10073.4|69
1594219500000|2020-07-08 14:45:00|10093.9|10073.9|10116.4|10096.4|10116.4|10096.4|10093.9|10073.9|35
1594219800000|2020-07-08 14:50:00|10111.4|10091.4|10131.4|10111.4|10155.9|10135.9|10106.9|10086.9|29
1594220100000|2020-07-08 14:55:00|10131.9|10111.9|10118.4|10098.4|10133.4|10113.4|10106.4|10086.4|26
1594220400000|2020-07-08 15:00:00|10120.4|10100.4|10110.9|10090.9|10123.4|10103.4|10103.4|10083.4|70
1594220700000|2020-07-08 15:05:00|10108.9|10088.9|10118.5|10098.5|10120|10100|10108.4|10088.4|73
1594221000000|2020-07-08 15:10:00|10120.5|10100.5|10155.5|10135.5|10155.5|10135.5|10118.5|10098.5|149
1594221300000|2020-07-08 15:15:00|10153.5|10133.5|10135.5|10115.5|10175.5|10155.5|10133.5|10113.5|18
1594221600000|2020-07-08 15:20:00|10136.5|10116.5|10133.5|10113.5|10138.5|10118.5|10126|10106|16
1594221900000|2020-07-08 15:25:00|10134|10114|10124|10104|10173.5|10153.5|10121|10101|32
1594222200000|2020-07-08 15:30:00|10124.5|10104.5|10128.5|10108.5|10150.5|10130.5|10124.5|10104.5|13
1594222500000|2020-07-08 15:35:00|10126.5|10106.5|10138|10118|10140.1|10120.1|10126|10106|11
1594222800000|2020-07-08 15:40:00|10138.1|10118.1|10140.1|10120.1|10140.1|10120.1|10128.1|10108.1|8
1594223100000|2020-07-08 15:45:00|10135.6|10115.6|10153.6|10133.6|10156.6|10136.6|10135.6|10115.6|25
1594223400000|2020-07-08 15:50:00|10152.6|10132.6|10128.6|10108.6|10152.6|10132.6|10128.6|10108.6|14
1594223700000|2020-07-08 15:55:00|10130.6|10110.6|10113.6|10093.6|10133.6|10113.6|10113.6|10093.6|9
1594224000000|2020-07-08 16:00:00|10115.6|10095.6|10109.1|10089.1|10121.1|10101.1|10094.1|10074.1|129
1594224300000|2020-07-08 16:05:00|10113.1|10093.1|10108.6|10088.6|10113.6|10093.6|10101.6|10081.6|192
1594224600000|2020-07-08 16:10:00|10106.1|10086.1|10059.1|10039.1|10108.6|10088.6|10055.7|10035.7|149
1594224900000|2020-07-08 16:15:00|10058.7|10038.7|10093.7|10073.7|10093.7|10073.7|10058.7|10038.7|60
1594225200000|2020-07-08 16:20:00|10091.7|10071.7|10052.2|10032.2|10093.7|10073.7|10052.2|10032.2|927
1594225500000|2020-07-08 16:25:00|10051.7|10031.7|10067.7|10047.7|10077.7|10057.7|10051.7|10031.7|211
1594225800000|2020-07-08 16:30:00|10072.7|10052.7|10079.7|10059.7|10079.7|10059.7|10072.7|10052.7|5
1594226100000|2020-07-08 16:35:00|10080.2|10060.2|10082.7|10062.7|10087.7|10067.7|10077.7|10057.7|9
1594226400000|2020-07-08 16:40:00|10080.7|10060.7|10097.2|10077.2|10097.2|10077.2|10077.7|10057.7|30
1594226700000|2020-07-08 16:45:00|10099.3|10079.3|10092.8|10072.8|10108.2|10088.2|10092.8|10072.8|56
1594227000000|2020-07-08 16:50:00|10093.8|10073.8|10100.8|10080.8|10105.8|10085.8|10093.8|10073.8|36
1594227300000|2020-07-08 16:55:00|10099.8|10079.8|10112.8|10092.8|10122.8|10102.8|10095.3|10075.3|25
1594227600000|2020-07-08 17:00:00|10117.8|10097.8|10117.8|10097.8|10122.8|10102.8|10110.3|10090.3|13
1594227900000|2020-07-08 17:05:00|10115.8|10095.8|10069.8|10049.8|10118.3|10098.3|10062.8|10042.8|27
1594228200000|2020-07-08 17:10:00|10072.3|10052.3|10082.8|10062.8|10096.8|10076.8|10070.8|10050.8|10
1594228500000|2020-07-08 17:15:00|10082.3|10062.3|10084.9|10064.9|10089.8|10069.8|10077.3|10057.3|10
1594228800000|2020-07-08 17:20:00|10084.4|10064.4|10070.4|10050.4|10087.4|10067.4|10070.4|10050.4|39
1594229100000|2020-07-08 17:25:00|10072.4|10052.4|10067.9|10047.9|10072.9|10052.9|10064.9|10044.9|76
1594282500000|2020-07-09 08:15:00|10063|10043|10112.5|10092.5|10112.5|10092.5|10063|10043|51
1594282800000|2020-07-09 08:20:00|10114.5|10094.5|10102|10082|10116.1|10096.1|10100|10080|16
1594283100000|2020-07-09 08:25:00|10102.5|10082.5|10112.5|10092.5|10112.5|10092.5|10092.5|10072.5|17
1594283400000|2020-07-09 08:30:00|10113.1|10093.1|10113.1|10093.1|10115.6|10095.6|10110.6|10090.6|7
1594283700000|2020-07-09 08:35:00|10111.1|10091.1|10113.6|10093.6|10117.6|10097.6|10110.6|10090.6|10
1594284000000|2020-07-09 08:40:00|10115.6|10095.6|10115.1|10095.1|10118.1|10098.1|10112.6|10092.6|2
1594284300000|2020-07-09 08:45:00|10113.1|10093.1|10105.6|10085.6|10113.1|10093.1|10105.1|10085.1|0
1594284600000|2020-07-09 08:50:00|10106.7|10086.7|10106.2|10086.2|10108.6|10088.6|10106.1|10086.1|0
1594284900000|2020-07-09 08:55:00|10107.6|10087.6|10108.1|10088.1|10110.6|10090.6|10105.6|10085.6|0
1594285200000|2020-07-09 09:00:00|10104.2|10084.2|10105.7|10085.7|10107.6|10087.6|10103.7|10083.7|10
1594285500000|2020-07-09 09:05:00|10103.2|10083.2|10105.7|10085.7|10105.7|10085.7|10100.7|10080.7|3
1594285800000|2020-07-09 09:10:00|10112.1|10092.1|10117.1|10097.1|10117.1|10097.1|10112.1|10092.1|12
1594286100000|2020-07-09 09:15:00|10114.6|10094.6|10120.2|10100.2|10122.1|10102.1|10114.6|10094.6|13
1594286400000|2020-07-09 09:20:00|10119.7|10099.7|10115.7|10095.7|10119.7|10099.7|10115.7|10095.7|1
1594286700000|2020-07-09 09:25:00|10117.7|10097.7|10105.7|10085.7|10117.7|10097.7|10105.7|10085.7|2
1594287000000|2020-07-09 09:30:00|10103.8|10083.8|10103.2|10083.2|10105.7|10085.7|10100.7|10080.7|0
1594287300000|2020-07-09 09:35:00|10103.3|10083.3|10110.8|10090.8|10110.8|10090.8|10103.3|10083.3|0
1594287600000|2020-07-09 09:40:00|10108.8|10088.8|10108.8|10088.8|10113.3|10093.3|10108.8|10088.8|0
1594287900000|2020-07-09 09:45:00|10110.8|10090.8|10105.8|10085.8|10110.8|10090.8|10105.8|10085.8|4
1594288200000|2020-07-09 09:50:00|10103.8|10083.8|10103.8|10083.8|10106.3|10086.3|10103.8|10083.8|0
1594288500000|2020-07-09 09:55:00|10105.8|10085.8|10107.8|10087.8|10108.3|10088.3|10105.8|10085.8|0
1594288800000|2020-07-09 10:00:00|10108.3|10088.3|10132.8|10112.8|10132.8|10112.8|10108.3|10088.3|10
1594289100000|2020-07-09 10:05:00|10133.9|10113.9|10133.4|10113.4|10135.8|10115.8|10130.8|10110.8|0
1594289400000|2020-07-09 10:10:00|10130.9|10110.9|10125.9|10105.9|10130.9|10110.9|10121.4|10101.4|2
1594289700000|2020-07-09 10:15:00|10127.8|10107.8|10130.9|10110.9|10131.9|10111.9|10127.8|10107.8|1
1594290000000|2020-07-09 10:20:00|10131.4|10111.4|10120.9|10100.9|10131.4|10111.4|10120.9|10100.9|1
1594290300000|2020-07-09 10:25:00|10113.4|10093.4|10108.9|10088.9|10113.4|10093.4|10103.4|10083.4|8
1594290600000|2020-07-09 10:30:00|10113.9|10093.9|10101.5|10081.5|10113.9|10093.9|10099|10079|7
1594290900000|2020-07-09 10:35:00|10103.4|10083.4|10103.4|10083.4|10104|10084|10102.9|10082.9|1
1594291200000|2020-07-09 10:40:00|10102.9|10082.9|10093.5|10073.5|10103.4|10083.4|10090.9|10070.9|3
1594291500000|2020-07-09 10:45:00|10094|10074|10089|10069|10096|10076|10089|10069|0
1594291800000|2020-07-09 10:50:00|10092.9|10072.9|10094|10074|10094|10074|10091|10071|0
1594292100000|2020-07-09 10:55:00|10096|10076|10096|10076|10096|10076|10093|10073|0
1594292400000|2020-07-09 11:00:00|10096.5|10076.5|10098|10078|10098|10078|10096|10076|9
1594292700000|2020-07-09 11:05:00|10096|10076|10093.5|10073.5|10098|10078|10093.5|10073.5|1
1594293000000|2020-07-09 11:10:00|10094.1|10074.1|10098|10078|10098|10078|10094.1|10074.1|1
1594293300000|2020-07-09 11:15:00|10098.5|10078.5|10090.5|10070.5|10098.5|10078.5|10088.6|10068.6|4
1594293600000|2020-07-09 11:20:00|10088.6|10068.6|10088|10068|10088.6|10068.6|10088|10068|12
1594293900000|2020-07-09 11:25:00|10091.1|10071.1|10091.1|10071.1|10091.1|10071.1|10088.1|10068.1|13
1594294200000|2020-07-09 11:30:00|10089.1|10069.1|10104.5|10084.5|10105|10085|10088.6|10068.6|3
1594294500000|2020-07-09 11:35:00|10106.1|10086.1|10104.1|10084.1|10106.1|10086.1|10104.1|10084.1|0
1594294800000|2020-07-09 11:40:00|10104.2|10084.2|10069.2|10049.2|10105.6|10084.2|10068.6|10048.6|53
1594295100000|2020-07-09 11:45:00|10069.7|10049.7|10069.2|10049.2|10069.7|10049.7|10065.2|10045.2|12
1594295400000|2020-07-09 11:50:00|10069.7|10049.7|10080.3|10060.3|10080.3|10060.3|10069.7|10049.7|9
1594295700000|2020-07-09 11:55:00|10084.2|10064.2|10085.3|10065.3|10087.2|10067.2|10072.8|10052.8|6
1594296000000|2020-07-09 12:00:00|10082.2|10062.2|10083.3|10063.3|10107.3|10087.3|10054.2|10034.2|30
1594296300000|2020-07-09 12:05:00|10082.3|10062.3|10037.3|10017.3|10084.2|10064.2|10032.3|10012.3|25
1594296600000|2020-07-09 12:10:00|10039.8|10019.8|10041.8|10021.8|10066.7|10046.7|10035.3|10015.3|44
1594296900000|2020-07-09 12:15:00|10041.2|10021.2|10050.3|10030.3|10055.3|10035.3|10013.4|9993.4|37
1594297200000|2020-07-09 12:20:00|10049.8|10029.8|10080.3|10060.3|10089.8|10069.8|10046.2|10019.8|49
1594297500000|2020-07-09 12:25:00|10078.4|10058.4|10079.3|10059.3|10089.3|10069.3|10059.3|10039.3|28
1594297800000|2020-07-09 12:30:00|10084.3|10064.3|10064.3|10044.3|10099.3|10079.3|10064.3|10044.3|60
1594298100000|2020-07-09 12:35:00|10064.8|10044.8|10077.4|10057.4|10085.4|10065.4|10055.4|10035.4|11
1594298400000|2020-07-09 12:40:00|10087.4|10067.4|10112.9|10092.9|10112.9|10092.9|10086.8|10066.8|10
1594298700000|2020-07-09 12:45:00|10116.8|10096.8|10094.9|10074.9|10124.3|10104.3|10092.9|10072.9|21
1594299000000|2020-07-09 12:50:00|10092.9|10072.9|10085.4|10065.4|10094.9|10074.9|10077.9|10057.9|46
1594299300000|2020-07-09 12:55:00|10087.4|10067.4|10105.5|10085.5|10107.4|10087.4|10085.4|10065.4|14
1594299600000|2020-07-09 13:00:00|10106.5|10086.5|10107.4|10087.4|10117.4|10097.4|10089.4|10069.4|17
1594299900000|2020-07-09 13:05:00|10109.4|10089.4|10100|10080|10136.9|10116.9|10099.4|10079.4|50
1594300200000|2020-07-09 13:10:00|10101.9|10081.9|10126.9|10106.9|10135.9|10115.9|10101.9|10081.9|107
1594300500000|2020-07-09 13:15:00|10124.4|10104.4|10124.5|10104.5|10127.5|10107.5|10117.5|10097.5|23
1594300800000|2020-07-09 13:20:00|10125|10105|10108|10088|10132.5|10112.5|10108|10088|37
1594301100000|2020-07-09 13:25:00|10107.5|10087.5|10095.5|10075.5|10107.5|10087.5|10087|10067|20
1594301400000|2020-07-09 13:30:00|10094.5|10074.5|10072.5|10052.5|10109.5|10089.5|10065|10045|128
1594301700000|2020-07-09 13:35:00|10074.5|10054.5|10065|10045|10079.5|10059.5|10049.5|10029.5|79
1594302000000|2020-07-09 13:40:00|10065.6|10045.6|10057.6|10037.6|10070|10050|10057.6|10037.6|29
1594302300000|2020-07-09 13:45:00|10055.6|10035.6|10032.6|10012.6|10067.6|10047.6|10028.1|10008.1|74
1594302600000|2020-07-09 13:50:00|10033.1|10013.1|10047.1|10027.1|10047.1|10027.1|10013.7|9993.7|96
1594302900000|2020-07-09 13:55:00|10045.1|10025.1|10045.6|10025.6|10055.1|10035.1|10035.6|10015.6|33
1594303200000|2020-07-09 14:00:00|10043.1|10023.1|10020.7|10000.7|10043.1|10023.1|10020.7|10000.7|34
1594303500000|2020-07-09 14:05:00|10019.6|9999.6|9992.6|9972.6|10020.1|10000.1|9985.1|9965.1|91
1594303800000|2020-07-09 14:10:00|9990.7|9970.7|9990.7|9970.7|9992.6|9972.6|9980.1|9960.1|46
1594304100000|2020-07-09 14:15:00|9988.7|9968.7|9985.7|9965.7|9988.7|9968.7|9965.7|9945.7|86
1594304400000|2020-07-09 14:20:00|9987.7|9967.7|10001.3|9981.3|10013|9981.3|9977.7|9953|103
1594304700000|2020-07-09 14:25:00|10000.7|9980.7|9965.2|9945.2|10001.3|9981.3|9963.2|9943.2|56
1594305000000|2020-07-09 14:30:00|9952.7|9932.7|9975.7|9955.7|9998.2|9978.2|9952.7|9932.7|22
1594305300000|2020-07-09 14:35:00|9974.7|9954.7|9984.7|9964.7|9985.2|9965.2|9965.7|9945.7|30
1594305600000|2020-07-09 14:40:00|9985.2|9965.2|9977.7|9957.7|9985.8|9965.8|9975.8|9955.8|24
1594305900000|2020-07-09 14:45:00|9977.2|9957.2|10010.8|9990.8|10012.8|9992.8|9973.3|9953.3|29
1594306200000|2020-07-09 14:50:00|10008.8|9988.8|10015.3|9995.3|10015.3|9995.3|10005.8|9985.8|31
1594306500000|2020-07-09 14:55:00|10014.7|9994.7|10040.8|10020.8|10040.8|10020.8|10012.8|9992.8|110
1594306800000|2020-07-09 15:00:00|10042.8|10022.8|9995.3|9975.3|10042.8|10022.8|9992.8|9972.8|47
1594307100000|2020-07-09 15:05:00|9993.3|9973.3|10002.8|9982.8|10002.8|9982.8|9980.8|9960.8|64
1594307400000|2020-07-09 15:10:00|10000.9|9980.9|10038.4|10018.4|10041.4|10021.4|9993.4|9973.4|92
1594307700000|2020-07-09 15:15:00|10040.3|10020.3|9986.4|9966.4|10043.4|10023.4|9986.4|9966.4|60
1594308000000|2020-07-09 15:20:00|9984.5|9964.5|9992.9|9972.9|9993.4|9973.4|9978.9|9958.9|41
1594308300000|2020-07-09 15:25:00|9993.4|9973.4|10013.4|9993.4|10018.4|9998.4|9988.4|9968.4|54
1594308600000|2020-07-09 15:30:00|10011.5|9991.5|10013.4|9993.4|10024|10004|10009|9989|28
1594308900000|2020-07-09 15:35:00|10015.4|9995.4|10027.9|10007.9|10027.9|10007.9|10013.4|9993.4|18
1594309200000|2020-07-09 15:40:00|10025.9|10005.9|10011|9991|10027.9|10007.9|10008.5|9988.5|133
1594309500000|2020-07-09 15:45:00|10010.4|9990.4|10021|10001|10030.4|10010.4|10005.4|9985.4|11
1594309800000|2020-07-09 15:50:00|10019|9999|10001|9981|10021|10001|10001|9981|20
1594310100000|2020-07-09 15:55:00|10003|9983|9993|9973|10003|9983|9988|9968|13
1594310400000|2020-07-09 16:00:00|9995.5|9975.5|10001|9981|10001|9981|9986.5|9966.5|12
1594310700000|2020-07-09 16:05:00|10003|9983|10003|9983|10013.5|9993.5|9998|9978|12
1594311000000|2020-07-09 16:10:00|10003.5|9983.5|10001.6|9981.6|10018.5|9998.5|9999.6|9979.6|18
1594311300000|2020-07-09 16:15:00|9999.6|9979.6|9958.6|9938.6|10001.6|9981.6|9953|9933|84
1594311600000|2020-07-09 16:20:00|9958|9938|9924.1|9904.1|9963.6|9943.6|9924.1|9904.1|823
1594311900000|2020-07-09 16:25:00|9920.2|9900.2|9922.2|9902.2|9924.1|9904.1|9901.6|9881.6|360
1594312200000|2020-07-09 16:30:00|9921.6|9901.6|9927.2|9907.2|9927.2|9907.2|9919.1|9899.1|109
1594312500000|2020-07-09 16:35:00|9925.2|9905.2|9929.2|9909.2|9934.2|9914.2|9924.2|9904.2|26
1594312800000|2020-07-09 16:40:00|9927.2|9907.2|9924.7|9904.7|9932.2|9912.2|9922.2|9902.2|23
1594313100000|2020-07-09 16:45:00|9926.7|9906.7|9927.2|9907.2|9934.2|9914.2|9924.7|9904.7|16
1594313400000|2020-07-09 16:50:00|9929.2|9909.2|9924.8|9904.8|9929.2|9909.2|9922.3|9902.3|34
1594313700000|2020-07-09 16:55:00|9924.2|9904.2|9933.7|9913.7|9933.7|9913.7|9922.3|9902.3|21
1594314000000|2020-07-09 17:00:00|9931.7|9911.7|9927.3|9907.3|9931.7|9911.7|9924.2|9904.2|3
1594314300000|2020-07-09 17:05:00|9929.2|9909.2|9929.8|9909.8|9929.8|9909.8|9927.3|9907.3|4
1594314600000|2020-07-09 17:10:00|9931.8|9911.8|9934.3|9914.3|9934.3|9914.3|9929.8|9909.8|22
1594314900000|2020-07-09 17:15:00|9936.2|9916.2|9929.8|9909.8|9936.8|9916.8|9929.8|9909.8|20
1594315200000|2020-07-09 17:20:00|9932.3|9912.3|9934.3|9914.3|9934.3|9914.3|9929.8|9909.8|23
1594315500000|2020-07-09 17:25:00|9932.3|9912.3|9921.8|9901.8|9934.3|9914.3|9921.8|9901.8|116
1594368900000|2020-07-10 08:15:00|9939.6|9919.6|9914|9894|9942.1|9922.1|9912.1|9892.1|16
1594369200000|2020-07-10 08:20:00|9912.1|9892.1|9919|9899|9919|9899|9912.1|9892.1|3
1594369500000|2020-07-10 08:25:00|9921|9901|9912.1|9892.1|9925.2|9905.2|9912.1|9892.1|5
1594369800000|2020-07-10 08:30:00|9911.5|9891.5|9907.1|9887.1|9912.1|9892.1|9904.6|9884.6|19
1594370100000|2020-07-10 08:35:00|9909.6|9889.6|9907.1|9887.1|9909.6|9889.6|9906.6|9886.6|21
1594370400000|2020-07-10 08:40:00|9906.6|9886.6|9912.2|9892.2|9912.2|9892.2|9904.6|9884.6|33
1594370700000|2020-07-10 08:45:00|9916|9896|9917.2|9897.2|9924.1|9904.1|9912.2|9892.2|9
1594371000000|2020-07-10 08:50:00|9917.7|9897.7|9922.2|9902.2|9924.1|9904.1|9917.2|9897.2|1
1594371300000|2020-07-10 08:55:00|9927.2|9907.2|9927.2|9907.2|9927.2|9907.2|9927.2|9907.2|2
1594371600000|2020-07-10 09:00:00|9927.8|9907.8|9927.2|9907.2|9932.2|9912.2|9927.2|9907.2|8
1594371900000|2020-07-10 09:05:00|9927.8|9907.8|9932.2|9912.2|9935.3|9915.3|9927.2|9907.2|9
1594372200000|2020-07-10 09:10:00|9931.7|9911.7|9932.2|9912.2|9932.2|9912.2|9931.7|9911.7|158
1594372500000|2020-07-10 09:15:00|9927.8|9907.8|9922.8|9902.8|9927.8|9907.8|9922.8|9902.8|5
1594372800000|2020-07-10 09:20:00|9927.8|9907.8|9934.8|9914.8|9934.8|9914.8|9927.8|9907.8|0
1594373100000|2020-07-10 09:25:00|9934.2|9914.2|9932.9|9912.9|9937.9|9917.9|9932.3|9912.3|0
1594373400000|2020-07-10 09:30:00|9932.3|9912.3|9930.4|9910.4|9932.3|9912.3|9927.9|9907.9|0
1594373700000|2020-07-10 09:35:00|9929.8|9909.8|9927.9|9907.9|9930.4|9910.4|9927.9|9907.9|12
1594374000000|2020-07-10 09:40:00|9927.3|9907.3|9922.3|9902.3|9927.9|9907.9|9920.4|9900.4|3
1594374300000|2020-07-10 09:45:00|9922.9|9902.9|9922.4|9902.4|9922.9|9902.9|9922.3|9902.3|1
1594374600000|2020-07-10 09:50:00|9926.2|9906.2|9932.4|9912.4|9932.4|9912.4|9926.2|9906.2|0
1594374900000|2020-07-10 09:55:00|9927.4|9907.4|9928|9908|9928|9908|9924.9|9904.9|1
1594375200000|2020-07-10 10:00:00|9929.9|9909.9|9924.9|9904.9|9929.9|9909.9|9924.9|9904.9|2
1594375500000|2020-07-10 10:05:00|9925.5|9905.5|9923|9903|9925.5|9905.5|9922.4|9902.4|1
1594375800000|2020-07-10 10:10:00|9922.4|9902.4|9922.4|9902.4|9923|9903|9920.5|9900.5|0
1594376100000|2020-07-10 10:15:00|9918|9898|9918|9898|9918|9898|9918|9898|0
1594376400000|2020-07-10 10:20:00|9922.4|9902.4|9925|9905|9925|9905|9920.5|9900.5|0
1594376700000|2020-07-10 10:25:00|9923|9903|9927.5|9907.5|9930.5|9910.5|9923|9903|3
1594377000000|2020-07-10 10:30:00|9925.5|9905.5|9925.6|9905.6|9930.6|9910.6|9925.5|9905.5|0
1594377300000|2020-07-10 10:35:00|9926.1|9906.1|9930.6|9910.6|9930.6|9910.6|9926.1|9906.1|0
1594377600000|2020-07-10 10:40:00|9932.5|9912.5|9935|9915|9936.9|9916.9|9932.5|9912.5|0
1594377900000|2020-07-10 10:45:00|9935.6|9915.6|9947|9927|9947|9927|9935.6|9915.6|7
1594378200000|2020-07-10 10:50:00|9945|9925|9950.6|9930.6|9952.5|9932.5|9945|9925|4
1594378500000|2020-07-10 10:55:00|9952.6|9932.6|9957|9937|9957|9937|9952.6|9932.6|2
1594378800000|2020-07-10 11:00:00|9955.1|9935.1|9957.6|9937.6|9957.6|9937.6|9953.7|9933.7|7
1594379100000|2020-07-10 11:05:00|9958.2|9938.2|9957.6|9937.6|9962.6|9942.6|9957.6|9937.6|5
1594379400000|2020-07-10 11:10:00|9960.7|9940.7|9957.6|9937.6|9960.7|9940.7|9955.7|9935.7|3
1594379700000|2020-07-10 11:15:00|9955.7|9935.7|9952.6|9932.6|9955.7|9935.7|9952.6|9932.6|6
1594380000000|2020-07-10 11:20:00|9954.6|9934.6|9952.6|9932.6|9957.6|9937.6|9952.6|9932.6|1
1594380300000|2020-07-10 11:25:00|9952.1|9932.1|9932.7|9912.7|9952.1|9932.1|9932.7|9912.7|13
1594380600000|2020-07-10 11:30:00|9934.6|9914.6|9954.6|9934.6|9954.6|9934.6|9932.7|9912.7|12
1594380900000|2020-07-10 11:35:00|9952.7|9932.7|9945.8|9925.8|9957.7|9937.7|9945.8|9925.8|5
1594381200000|2020-07-10 11:40:00|9946.3|9926.3|9948.3|9928.3|9952.7|9932.7|9945.8|9925.8|18
1594381500000|2020-07-10 11:45:00|9952.7|9932.7|9950.2|9930.2|9959.6|9939.6|9950.2|9930.2|9
1594381800000|2020-07-10 11:50:00|9945.8|9925.8|9938.3|9918.3|9945.8|9925.8|9938.3|9918.3|28
1594382100000|2020-07-10 11:55:00|9937.7|9917.7|9925.8|9905.8|9938.3|9918.3|9923.9|9903.9|25
1594382400000|2020-07-10 12:00:00|9920.8|9900.8|9892.8|9872.8|9920.8|9900.8|9875.8|9855.8|119
1594382700000|2020-07-10 12:05:00|9890.8|9870.8|9877.8|9857.8|9892.8|9872.8|9872.8|9852.8|25
1594383000000|2020-07-10 12:10:00|9877.2|9857.2|9863.4|9843.4|9877.8|9857.8|9860.9|9840.9|30
1594383300000|2020-07-10 12:15:00|9863.9|9843.9|9862.8|9842.8|9867.8|9847.8|9860.3|9840.3|14
1594383600000|2020-07-10 12:20:00|9866.7|9846.7|9852.8|9832.8|9867.8|9847.8|9852.8|9832.8|74
1594383900000|2020-07-10 12:25:00|9850.9|9830.9|9842.1|9822.1|9852.8|9832.8|9839|9819|193
1594384200000|2020-07-10 12:30:00|9840.9|9820.9|9829|9809|9840.9|9820.9|9829|9809|22
1594384500000|2020-07-10 12:35:00|9832.9|9812.9|9857.1|9837.1|9867.1|9847.1|9832.9|9812.9|39
1594384800000|2020-07-10 12:40:00|9859|9839|9859|9839|9870.2|9850.2|9851.5|9831.5|14
1594385100000|2020-07-10 12:45:00|9857.1|9837.1|9924.1|9904.1|9925.4|9905.4|9857.1|9837.1|25
1594385400000|2020-07-10 12:50:00|9927.1|9907.1|9911|9891|9929.1|9909.1|9911|9891|178
1594385700000|2020-07-10 12:55:00|9910.4|9890.4|9912.4|9892.4|9912.9|9892.9|9883.5|9863.5|54
1594386000000|2020-07-10 13:00:00|9914.3|9894.3|9927.2|9907.2|9935.5|9915.5|9914.3|9894.3|30
1594386300000|2020-07-10 13:05:00|9929.1|9909.1|9913|9893|9936|9916|9913|9893|8
1594386600000|2020-07-10 13:10:00|9914.9|9894.9|9883|9863|9923|9903|9876.1|9856.1|20
1594386900000|2020-07-10 13:15:00|9884.9|9864.9|9896.1|9876.1|9904.9|9884.9|9879.9|9859.9|23
1594387200000|2020-07-10 13:20:00|9898|9878|9898|9878|9901.1|9881.1|9893|9873|11
1594387500000|2020-07-10 13:25:00|9899.2|9879.2|9885.5|9865.5|9910.5|9890.5|9885.5|9865.5|12
1594387800000|2020-07-10 13:30:00|9881.7|9861.7|9868.6|9848.6|9888|9868|9866.1|9846.1|20
1594388100000|2020-07-10 13:35:00|9866.7|9846.7|9888.6|9868.6|9893.1|9873.1|9866.7|9846.7|75
1594388400000|2020-07-10 13:40:00|9890.6|9870.6|9896.2|9876.2|9905|9885|9890.6|9870.6|69
1594388700000|2020-07-10 13:45:00|9895.6|9875.6|9901.7|9881.7|9904.8|9884.8|9891.2|9871.2|147
1594389000000|2020-07-10 13:50:00|9901.2|9881.2|9896.2|9876.2|9901.2|9881.2|9888.7|9868.7|64
1594389300000|2020-07-10 13:55:00|9896.8|9876.8|9938.7|9918.7|9943.1|9923.1|9896.8|9876.8|76
1594389600000|2020-07-10 14:00:00|9941.2|9921.2|9903.1|9883.1|9941.2|9921.2|9903.1|9883.1|16
1594389900000|2020-07-10 14:05:00|9905.1|9885.1|9933.7|9913.7|9933.7|9913.7|9905.1|9885.1|40
1594390200000|2020-07-10 14:10:00|9936.2|9916.2|9976.2|9956.2|10005.7|9985.7|9936.2|9916.2|121
1594390500000|2020-07-10 14:15:00|9977.4|9957.4|9943.8|9923.8|9979.3|9959.3|9943.2|9923.2|23
1594390800000|2020-07-10 14:20:00|9943.2|9923.2|9953.2|9933.2|9965.1|9945.1|9941.3|9921.3|28
1594391100000|2020-07-10 14:25:00|9949.4|9929.4|9925|9905|9955.7|9935.7|9925|9905|214
1594391400000|2020-07-10 14:30:00|9924.4|9904.4|9909.4|9889.4|9930|9910|9909.4|9889.4|14
1594391700000|2020-07-10 14:35:00|9911.3|9891.3|9885|9865|9911.3|9891.3|9884.4|9864.4|73
1594392000000|2020-07-10 14:40:00|9886.9|9866.9|9896.9|9876.9|9896.9|9876.9|9885|9865|15
1594392300000|2020-07-10 14:45:00|9897.5|9877.5|9882.5|9862.5|9899.4|9879.4|9882.5|9862.5|27
1594392600000|2020-07-10 14:50:00|9883.1|9863.1|9892.5|9872.5|9892.5|9872.5|9880|9860|13
1594392900000|2020-07-10 14:55:00|9893.1|9873.1|9884.5|9864.5|9904.5|9884.5|9884.5|9864.5|22
1594393200000|2020-07-10 15:00:00|9882.6|9862.6|9879.5|9859.5|9884.5|9864.5|9879.5|9859.5|59
1594393500000|2020-07-10 15:05:00|9875.1|9855.1|9882.6|9862.6|9882.6|9862.6|9874.5|9854.5|21
1594393800000|2020-07-10 15:10:00|9882|9862|9860.1|9840.1|9882.6|9862.6|9860.1|9840.1|40
1594394100000|2020-07-10 15:15:00|9857.6|9837.6|9854|9834|9858.9|9838.9|9844.5|9824.5|251
1594394400000|2020-07-10 15:20:00|9853.4|9833.4|9861.5|9841.5|9864.5|9844.5|9851.5|9831.5|10
1594394700000|2020-07-10 15:25:00|9860.9|9840.9|9858.4|9838.4|9864|9844|9843.4|9823.4|44
1594395000000|2020-07-10 15:30:00|9856.5|9836.5|9836.5|9816.5|9856.5|9836.5|9831.5|9811.5|28
1594395300000|2020-07-10 15:35:00|9837.1|9817.1|9841.5|9821.5|9843.4|9823.4|9834|9814|64
1594395600000|2020-07-10 15:40:00|9839|9819|9836.5|9816.5|9845.4|9825.4|9834|9814|23
1594395900000|2020-07-10 15:45:00|9835.9|9815.9|9838.5|9818.5|9839|9819|9831.5|9811.5|6
1594396200000|2020-07-10 15:50:00|9834.6|9814.6|9804.1|9784.1|9836.5|9816.5|9801.6|9781.6|262
1594396500000|2020-07-10 15:55:00|9802.1|9782.1|9806.6|9786.6|9811|9791|9799.1|9779.1|62
1594396800000|2020-07-10 16:00:00|9808.5|9788.5|9818.5|9798.5|9821|9801|9804.1|9784.1|15
1594397100000|2020-07-10 16:05:00|9816.6|9796.6|9829.1|9809.1|9829.1|9809.1|9816.6|9796.6|11
1594397400000|2020-07-10 16:10:00|9828.5|9808.5|9818.5|9798.5|9828.5|9808.5|9818|9798|8
1594397700000|2020-07-10 16:15:00|9821.6|9801.6|9823.6|9803.6|9834.1|9814.1|9819.1|9799.1|9
1594398000000|2020-07-10 16:20:00|9824.1|9804.1|9818.6|9798.6|9831.1|9811.1|9801.6|9781.6|884
1594398300000|2020-07-10 16:25:00|9819.2|9799.2|9744.8|9724.8|9821.1|9801.1|9742.8|9722.8|481
1594398600000|2020-07-10 16:30:00|9745.3|9725.3|9768.6|9748.6|9773.6|9753.6|9745.3|9725.3|190
1594398900000|2020-07-10 16:35:00|9768|9748|9764.2|9744.2|9778.6|9758.6|9763.6|9743.6|125
1594399200000|2020-07-10 16:40:00|9763.6|9743.6|9773.6|9753.6|9775.6|9755.6|9759.2|9739.2|26
1594399500000|2020-07-10 16:45:00|9775.6|9755.6|9778.6|9758.6|9778.6|9758.6|9773.6|9753.6|6
1594399800000|2020-07-10 16:50:00|9778.7|9758.7|9773.7|9753.7|9780.6|9760.6|9773.7|9753.7|15
1594400100000|2020-07-10 16:55:00|9774.2|9754.2|9773.7|9753.7|9778.1|9758.1|9773.1|9753.1|81
1594400400000|2020-07-10 17:00:00|9778.1|9758.1|9769.3|9749.3|9778.1|9758.1|9769.3|9749.3|25
1594400700000|2020-07-10 17:05:00|9768.7|9748.7|9783.1|9763.1|9783.7|9763.7|9761.2|9741.2|125
1594401000000|2020-07-10 17:10:00|9782.6|9762.6|9778.7|9758.7|9782.6|9762.6|9778.1|9758.1|2
1594401300000|2020-07-10 17:15:00|9776.8|9756.8|9789.3|9769.3|9793.7|9773.7|9775.6|9755.6|15
1594401600000|2020-07-10 17:20:00|9793.2|9773.2|9789.3|9769.3|9793.2|9773.2|9781.8|9761.8|62
1594401900000|2020-07-10 17:25:00|9793.2|9773.2|9764.4|9744.4|9794.9|9774.9|9764.4|9744.4|47
1594628100000|2020-07-13 08:15:00|9785.4|9765.4|9804.7|9784.7|9805.4|9785.4|9775.4|9755.4|114
1594628400000|2020-07-13 08:20:00|9809|9789|9812.9|9792.9|9812.9|9792.9|9806.1|9786.1|205
1594628700000|2020-07-13 08:25:00|9813.6|9793.6|9797.3|9777.3|9818.6|9798.6|9797.3|9777.3|41
1594629000000|2020-07-13 08:30:00|9799.8|9779.8|9790.5|9770.5|9799.8|9779.8|9790.5|9770.5|25
1594629300000|2020-07-13 08:35:00|9786.9|9766.9|9778.7|9758.7|9786.9|9766.9|9775.1|9755.1|39
1594629600000|2020-07-13 08:40:00|9776.9|9756.9|9790.5|9770.5|9790.5|9770.5|9775.5|9755.5|50
1594629900000|2020-07-13 08:45:00|9791.2|9771.2|9791.2|9771.2|9793.7|9773.7|9786.2|9766.2|110
1594630200000|2020-07-13 08:50:00|9793|9773|9793|9773|9793|9773|9788.7|9768.7|44
1594630500000|2020-07-13 08:55:00|9791.2|9771.2|9793.7|9773.7|9795.5|9775.5|9790.5|9770.5|43
1594630800000|2020-07-13 09:00:00|9791.2|9771.2|9791.3|9771.3|9795.6|9775.6|9791.2|9771.2|35
1594631100000|2020-07-13 09:05:00|9790.6|9770.6|9788.8|9768.8|9790.6|9770.6|9786.3|9766.3|34
1594631400000|2020-07-13 09:10:00|9787|9767|9790.6|9770.6|9790.6|9770.6|9786.3|9766.3|9
1594631700000|2020-07-13 09:15:00|9786.3|9766.3|9784.5|9764.5|9786.3|9766.3|9784.5|9764.5|30
1594632000000|2020-07-13 09:20:00|9783.8|9763.8|9783.8|9763.8|9786.3|9766.3|9783.8|9763.8|53
1594632300000|2020-07-13 09:25:00|9781.3|9761.3|9771.3|9751.3|9781.3|9761.3|9769.5|9749.5|44
1594632600000|2020-07-13 09:30:00|9767|9747|9764.5|9744.5|9769.5|9749.5|9764.5|9744.5|12
1594632900000|2020-07-13 09:35:00|9763.9|9743.9|9766.4|9746.4|9766.4|9746.4|9759.5|9739.5|32
1594633200000|2020-07-13 09:40:00|9770.7|9750.7|9778.9|9758.9|9781.4|9761.4|9770.7|9750.7|40
1594633500000|2020-07-13 09:45:00|9783.2|9763.2|9778.2|9758.2|9783.2|9763.2|9778.2|9758.2|7
1594633800000|2020-07-13 09:50:00|9776.4|9756.4|9776.4|9756.4|9776.4|9756.4|9775.7|9755.7|14
1594634100000|2020-07-13 09:55:00|9773.9|9753.9|9776.4|9756.4|9776.4|9756.4|9773.9|9753.9|10
1594634400000|2020-07-13 10:00:00|9773.9|9753.9|9773.9|9753.9|9773.9|9753.9|9771.4|9751.4|5
1594634700000|2020-07-13 10:05:00|9772.1|9752.1|9774|9754|9774|9754|9771.4|9751.4|9
1594635000000|2020-07-13 10:10:00|9771.5|9751.5|9779|9759|9781.5|9761.5|9771.5|9751.5|20
1594635300000|2020-07-13 10:15:00|9780.8|9760.8|9789|9769|9789|9769|9780.8|9760.8|46
1594635600000|2020-07-13 10:20:00|9790.8|9770.8|9797.6|9777.6|9797.6|9777.6|9790.8|9770.8|9
1594635900000|2020-07-13 10:25:00|9795.8|9775.8|9790.8|9770.8|9797.6|9777.6|9790.8|9770.8|7
1594636200000|2020-07-13 10:30:00|9789|9769|9774.7|9754.7|9789|9769|9774.7|9754.7|25
1594636500000|2020-07-13 10:35:00|9774|9754|9774.8|9754.8|9774.8|9754.8|9769|9749|15
1594636800000|2020-07-13 10:40:00|9774.1|9754.1|9774.1|9754.1|9775.9|9755.9|9774.1|9754.1|13
1594637100000|2020-07-13 10:45:00|||||||||4
1594637400000|2020-07-13 10:50:00|9772.3|9752.3|9773.4|9753.4|9774.1|9754.1|9771.6|9751.6|15
1594637700000|2020-07-13 10:55:00|9774.1|9754.1|9768.4|9748.4|9774.1|9754.1|9768.4|9748.4|14
1594638000000|2020-07-13 11:00:00|9766.6|9746.6|9783.4|9763.4|9783.4|9763.4|9766.6|9746.6|41
1594638300000|2020-07-13 11:05:00|9782.7|9762.7|9775.9|9755.9|9782.7|9762.7|9775.9|9755.9|11
1594638600000|2020-07-13 11:10:00|9780.9|9760.9|9792.8|9772.8|9793.5|9773.5|9780.9|9760.9|19
1594638900000|2020-07-13 11:15:00|9791|9771|9804.2|9784.2|9804.2|9784.2|9789.2|9769.2|21
1594639200000|2020-07-13 11:20:00|9806|9786|9817.8|9797.8|9831|9811|9804.2|9784.2|71
1594639500000|2020-07-13 11:25:00|9816|9796|9816|9796|9822.8|9802.8|9813.5|9793.5|27
1594639800000|2020-07-13 11:30:00|9817.8|9797.8|9818.5|9798.5|9818.5|9798.5|9816|9796|25
1594640100000|2020-07-13 11:35:00|9816.7|9796.7|9832.8|9812.8|9846.7|9826.7|9816.7|9796.7|51
1594640400000|2020-07-13 11:40:00|9829.2|9809.2|9807.5|9787.5|9831.7|9811.7|9807.5|9787.5|44
1594640700000|2020-07-13 11:45:00|9805.7|9785.7|9805.7|9785.7|9807.5|9787.5|9805.7|9785.7|9
1594641000000|2020-07-13 11:50:00|9803.9|9783.9|9786.1|9766.1|9806.8|9786.8|9786.1|9766.1|68
1594641300000|2020-07-13 11:55:00|9789.3|9769.3|9783.6|9763.6|9794.3|9774.3|9776.8|9756.8|44
1594641600000|2020-07-13 12:00:00|9781.8|9761.8|9764.3|9744.3|9781.8|9761.8|9759.3|9739.3|149
1594641900000|2020-07-13 12:05:00|9766.1|9746.1|9761.8|9741.8|9786.1|9766.1|9761.8|9741.8|136
1594642200000|2020-07-13 12:10:00|9764.3|9744.3|9761.1|9741.1|9766.1|9746.1|9761.1|9741.1|52
1594642500000|2020-07-13 12:15:00|9761.8|9741.8|9750.5|9730.5|9764.4|9744.4|9743.7|9723.7|122
1594642800000|2020-07-13 12:20:00|9748|9728|9753.7|9733.7|9755.5|9735.5|9746.2|9726.2|52
1594643100000|2020-07-13 12:25:00|9757.3|9737.3|9765.8|9745.8|9781.2|9761.2|9757.3|9737.3|89
1594643400000|2020-07-13 12:30:00|9767.6|9747.6|9771.2|9751.2|9778.7|9758.7|9764.4|9744.4|111
1594643700000|2020-07-13 12:35:00|9769.4|9749.4|9774.4|9754.4|9776.9|9756.9|9763.7|9743.7|46
1594644000000|2020-07-13 12:40:00|9779.4|9759.4|9801.2|9781.2|9801.2|9781.2|9779.4|9759.4|117
1594644300000|2020-07-13 12:45:00|9803|9783|9835.6|9815.6|9840.5|9820.5|9803|9783|156
1594644600000|2020-07-13 12:50:00|9840.6|9820.6|9851.3|9831.3|9851.3|9831.3|9835.6|9815.6|118
1594644900000|2020-07-13 12:55:00|9846.3|9826.3|9855.6|9835.6|9857.4|9837.4|9843.8|9823.8|109
1594645200000|2020-07-13 13:00:00|9856.3|9836.3|9871.3|9851.3|9876.3|9856.3|9855.6|9835.6|141
1594645500000|2020-07-13 13:05:00|9873.1|9853.1|9871.3|9851.3|9874.5|9854.5|9859.5|9839.5|64
1594645800000|2020-07-13 13:10:00|9869.5|9849.5|9895.6|9875.6|9895.6|9875.6|9868.8|9848.8|104
1594646100000|2020-07-13 13:15:00|9896.3|9876.3|9898.1|9878.1|9908.1|9888.1|9896.3|9876.3|177
1594646400000|2020-07-13 13:20:00|9896.3|9876.3|9885|9865|9898.1|9878.1|9885|9865|179
1594646700000|2020-07-13 13:25:00|9883.2|9863.2|9881.4|9861.4|9883.2|9863.2|9873.2|9853.2|77
1594647000000|2020-07-13 13:30:00|9885.7|9865.7|9863.2|9843.2|9885.7|9865.7|9836.4|9816.4|157
1594647300000|2020-07-13 13:35:00|9861.4|9841.4|9836.4|9816.4|9861.4|9841.4|9823.9|9803.9|134
1594647600000|2020-07-13 13:40:00|9838.2|9818.2|9821.4|9801.4|9839.6|9819.6|9811.4|9791.4|166
1594647900000|2020-07-13 13:45:00|9819.6|9799.6|9848.2|9828.2|9848.9|9828.9|9816.4|9796.4|385
1594648200000|2020-07-13 13:50:00|9850|9830|9870|9850|9870|9850|9847.1|9827.1|125
1594648500000|2020-07-13 13:55:00|9868.3|9848.3|9867.6|9847.6|9885.8|9865.8|9853.3|9833.3|163
1594648800000|2020-07-13 14:00:00|9868.3|9848.3|9835.1|9815.1|9880.1|9860.1|9835.1|9815.1|174
1594649100000|2020-07-13 14:05:00|9836.9|9816.9|9844.4|9824.4|9844.4|9824.4|9835.1|9815.1|93
1594649400000|2020-07-13 14:10:00|9845.1|9825.1|9821.5|9801.5|9852.6|9832.6|9818.3|9798.3|111
1594649700000|2020-07-13 14:15:00|9823.3|9803.3|9815.1|9795.1|9825.1|9805.1|9810.1|9790.1|161
1594650000000|2020-07-13 14:20:00|9815.8|9795.8|9800.1|9780.1|9820.1|9800.1|9793.3|9773.3|133
1594650300000|2020-07-13 14:25:00|9798.3|9778.3|9775.9|9755.9|9798.3|9778.3|9775.9|9755.9|128
1594650600000|2020-07-13 14:30:00|9778.4|9758.4|9775.9|9755.9|9778.4|9758.4|9763.4|9743.4|137
1594650900000|2020-07-13 14:35:00|9773.4|9753.4|9787.3|9767.3|9799.1|9779.1|9773.4|9753.4|339
1594651200000|2020-07-13 14:40:00|9786.6|9766.6|9789.8|9769.8|9806.6|9786.6|9782.3|9762.3|96
1594651500000|2020-07-13 14:45:00|9791.6|9771.6|9795.9|9775.9|9801.6|9781.6|9786.6|9766.6|145
1594651800000|2020-07-13 14:50:00|9794.1|9774.1|9781.6|9761.6|9794.1|9774.1|9776.6|9756.6|91
1594652100000|2020-07-13 14:55:00|9779.8|9759.8|9816.7|9796.7|9821.7|9801.7|9777.3|9757.3|106
1594652400000|2020-07-13 15:00:00|9818.5|9798.5|9831.7|9811.7|9848.5|9828.5|9808.1|9788.1|155
1594652700000|2020-07-13 15:05:00|9824.9|9804.9|9816.7|9796.7|9824.9|9804.9|9807.4|9787.4|134
1594653000000|2020-07-13 15:10:00|9814.9|9794.9|9844.2|9824.2|9848.5|9828.5|9797.4|9777.4|161
1594653300000|2020-07-13 15:15:00|9846.7|9826.7|9843.5|9823.5|9858.5|9838.5|9829.9|9809.9|134
1594653600000|2020-07-13 15:20:00|9845.3|9825.3|9856.7|9836.7|9868.5|9848.5|9845.3|9825.3|341
1594653900000|2020-07-13 15:25:00|9854.9|9834.9|9846.8|9826.8|9858.5|9838.5|9841.7|9821.7|62
1594654200000|2020-07-13 15:30:00|9848.5|9828.5|9895.4|9875.4|9899.6|9879.6|9848.5|9828.5|482
1594654500000|2020-07-13 15:35:00|9896.1|9876.1|9876.1|9856.1|9900.4|9880.4|9875.4|9855.4|176
1594654800000|2020-07-13 15:40:00|9875.4|9855.4|9895.4|9875.4|9902.9|9882.9|9875.4|9855.4|234
1594655100000|2020-07-13 15:45:00|9898.6|9878.6|9923.6|9903.6|9937.2|9917.2|9895.4|9875.4|419
1594655400000|2020-07-13 15:50:00|9925.4|9905.4|9907.2|9887.2|9926.5|9906.5|9907.2|9887.2|153
1594655700000|2020-07-13 15:55:00|9907.9|9887.9|9895.4|9875.4|9915.4|9895.4|9892.9|9872.9|106
1594656000000|2020-07-13 16:00:00|9894|9874|9890.4|9870.4|9894.7|9874.7|9882.2|9862.2|104
1594656300000|2020-07-13 16:05:00|9892.2|9872.2|9895.5|9875.5|9900.5|9880.5|9891.2|9871.2|97
1594656600000|2020-07-13 16:10:00|9894.7|9874.7|9920.5|9900.5|9920.5|9900.5|9890.5|9870.5|131
1594656900000|2020-07-13 16:15:00|9922.3|9902.3|9915.5|9895.5|9935.5|9915.5|9915.5|9895.5|128
1594657200000|2020-07-13 16:20:00|9913|9893|9945.5|9925.5|9962.3|9942.3|9910.5|9890.5|1400
1594657500000|2020-07-13 16:25:00|9944.8|9924.8|9940.5|9920.5|9945.5|9925.5|9939.8|9919.8|211
1594657800000|2020-07-13 16:30:00|9942.3|9922.3|9940.5|9920.5|9946.6|9926.6|9940.5|9920.5|78
1594658100000|2020-07-13 16:35:00|9938.7|9918.7|9946.3|9926.3|9949.8|9929.8|9935.5|9915.5|86
1594658400000|2020-07-13 16:40:00|9945.5|9925.5|9945.6|9925.6|9950.6|9930.6|9944.9|9924.9|65
1594658700000|2020-07-13 16:45:00|9944.1|9924.1|9927.4|9907.4|9944.1|9924.1|9918.8|9898.8|162
1594659000000|2020-07-13 16:50:00|9929.2|9909.2|9920.6|9900.6|9930.6|9910.6|9920.6|9900.6|64
1594659300000|2020-07-13 16:55:00|9918.8|9898.8|9918.8|9898.8|9925.6|9905.6|9911.3|9891.3|77
1594659600000|2020-07-13 17:00:00|9918.1|9898.1|9915.6|9895.6|9920.6|9900.6|9915.6|9895.6|98
1594659900000|2020-07-13 17:05:00|9918.1|9898.1|9915.6|9895.6|9918.1|9898.1|9913.8|9893.8|44
1594660200000|2020-07-13 17:10:00|9920.6|9900.6|9928.2|9908.2|9928.2|9908.2|9918.9|9898.9|23
1594660500000|2020-07-13 17:15:00|9927.4|9907.4|9920.7|9900.7|9930.7|9910.7|9916.4|9896.4|107
1594660800000|2020-07-13 17:20:00|9920|9900|9916.4|9896.4|9920.7|9900.7|9915.7|9895.7|107
1594661100000|2020-07-13 17:25:00|9920.7|9900.7|9940.7|9920.7|9943.2|9923.2|9918.9|9898.9|224
1594714500000|2020-07-14 08:15:00|9945.9|9925.9|9903.4|9883.4|9945.9|9925.9|9903.4|9883.4|85
1594714800000|2020-07-14 08:20:00|9891.3|9871.3|9886.6|9866.6|9898.4|9878.4|9886.6|9866.6|62
1594715100000|2020-07-14 08:25:00|9884.9|9864.9|9889.9|9869.9|9890.6|9870.6|9881.7|9861.7|28
1594715400000|2020-07-14 08:30:00|9888.4|9868.4|9882.4|9862.4|9888.4|9868.4|9882.4|9862.4|16
1594715700000|2020-07-14 08:35:00|9884.2|9864.2|9881.7|9861.7|9884.2|9864.2|9869.9|9849.9|54
1594716000000|2020-07-14 08:40:00|9883.5|9863.5|9888.5|9868.5|9888.5|9868.5|9883.5|9863.5|7
1594716300000|2020-07-14 08:45:00|9889.2|9869.2|9883.5|9863.5|9889.2|9869.2|9883.5|9863.5|20
1594716600000|2020-07-14 08:50:00|9881.7|9861.7|9878.5|9858.5|9883.5|9863.5|9878.5|9858.5|18
1594716900000|2020-07-14 08:55:00|9880.3|9860.3|9881.8|9861.8|9881.8|9861.8|9878.5|9858.5|26
1594717200000|2020-07-14 09:00:00|9883.5|9863.5|9903.5|9883.5|9903.5|9883.5|9883.5|9863.5|56
1594717500000|2020-07-14 09:05:00|9901.8|9881.8|9896|9876|9901.8|9881.8|9896|9876|12
1594717800000|2020-07-14 09:10:00|9894.3|9874.3|9896.1|9876.1|9896.1|9876.1|9894.3|9874.3|3
1594718100000|2020-07-14 09:15:00|9894.3|9874.3|9893.6|9873.6|9894.3|9874.3|9891.8|9871.8|7
1594718400000|2020-07-14 09:20:00|9895.3|9875.3|9913.6|9893.6|9916.8|9896.8|9895.3|9875.3|22
1594718700000|2020-07-14 09:25:00|9911.8|9891.8|9918.6|9898.6|9918.6|9898.6|9911.1|9891.1|19
1594719000000|2020-07-14 09:30:00|9921.1|9901.1|9911.9|9891.9|9921.1|9901.1|9911.9|9891.9|16
1594719300000|2020-07-14 09:35:00|9913.6|9893.6|9923.6|9903.6|9931.9|9911.9|9911.1|9891.1|27
1594719600000|2020-07-14 09:40:00|9926.1|9906.1|9927.9|9907.9|9929.7|9909.7|9926.1|9906.1|10
1594719900000|2020-07-14 09:45:00|9930.4|9910.4|9933.7|9913.7|9936.2|9916.2|9928.7|9908.7|15
1594720200000|2020-07-14 09:50:00|9935.4|9915.4|9933.7|9913.7|9938.7|9918.7|9933.7|9913.7|12
1594720500000|2020-07-14 09:55:00|9933|9913|9933|9913|9933|9913|9933|9913|3
1594720800000|2020-07-14 10:00:00|9930.5|9910.5|9929.5|9909.5|9930.5|9910.5|9927.2|9907.2|12
1594721100000|2020-07-14 10:05:00|9933|9913|9933.7|9913.7|9933.7|9913.7|9931.2|9911.2|55
1594721400000|2020-07-14 10:10:00|9933|9913|9928.7|9908.7|9933.7|9913.7|9928.7|9908.7|6
1594721700000|2020-07-14 10:15:00|9928.8|9908.8|9916.3|9896.3|9928.8|9908.8|9916.3|9896.3|10
1594722000000|2020-07-14 10:20:00|9914.5|9894.5|9913.8|9893.8|9915.5|9895.5|9911.3|9891.3|41
1594722300000|2020-07-14 10:25:00|9915.5|9895.5|9915.5|9895.5|9916.3|9896.3|9913.8|9893.8|19
1594722600000|2020-07-14 10:30:00|9915.6|9895.6|9913.8|9893.8|9916.3|9896.3|9912|9892|6
1594722900000|2020-07-14 10:35:00|9912.1|9892.1|9913.8|9893.8|9913.8|9893.8|9912.1|9892.1|19
1594723200000|2020-07-14 10:40:00|9912.1|9892.1|9910.3|9890.3|9912.1|9892.1|9910.3|9890.3|20
1594723500000|2020-07-14 10:45:00|9908.8|9888.8|9899.6|9879.6|9908.8|9888.8|9897.8|9877.8|26
1594723800000|2020-07-14 10:50:00|9898.9|9878.9|9898.9|9878.9|9898.9|9878.9|9898.9|9878.9|18
1594724100000|2020-07-14 10:55:00|||||||||2
1594724400000|2020-07-14 11:00:00|9900.4|9880.4|9904.6|9884.6|9904.6|9884.6|9900.4|9880.4|10
1594724700000|2020-07-14 11:05:00|9908.2|9888.2|9908.9|9888.9|9917.1|9897.1|9907.2|9887.2|23
1594725000000|2020-07-14 11:10:00|9906.4|9886.4|9905.7|9885.7|9906.4|9886.4|9903.9|9883.9|6
1594725300000|2020-07-14 11:15:00|9906.4|9886.4|9906.4|9886.4|9908.9|9888.9|9903.9|9883.9|7
1594725600000|2020-07-14 11:20:00|9908.9|9888.9|9914|9894|9915.7|9895.7|9908.9|9888.9|33
1594725900000|2020-07-14 11:25:00|9914.7|9894.7|9914|9894|9914.7|9894.7|9914|9894|3
1594726200000|2020-07-14 11:30:00|9911.5|9891.5|9904.7|9884.7|9911.5|9891.5|9904.7|9884.7|16
1594726500000|2020-07-14 11:35:00|9906.5|9886.5|9909|9889|9910.8|9890.8|9904.7|9884.7|15
1594726800000|2020-07-14 11:40:00|9912.2|9892.2|9916.5|9896.5|9919|9899|9909|9889|65
1594727100000|2020-07-14 11:45:00|9919|9899|9919|9899|9919|9899|9914|9894|18
1594727400000|2020-07-14 11:50:00|9917.3|9897.3|9923.3|9903.3|9923.3|9903.3|9917.3|9897.3|49
1594727700000|2020-07-14 11:55:00|9921.5|9901.5|9904.1|9884.1|9921.5|9901.5|9904.1|9884.1|35
1594728000000|2020-07-14 12:00:00|9902.3|9882.3|9922.3|9902.3|9922.3|9902.3|9894.8|9874.8|119
1594728300000|2020-07-14 12:05:00|9939.1|9919.1|9949.1|9929.1|9953.3|9933.3|9939.1|9919.1|96
1594728600000|2020-07-14 12:10:00|9947.3|9927.3|9947.4|9927.4|9949.1|9929.1|9939.1|9919.1|100
1594728900000|2020-07-14 12:15:00|9949.1|9929.1|9944.1|9924.1|9949.9|9929.9|9939.9|9919.9|66
1594729200000|2020-07-14 12:20:00|9945.9|9925.9|9912.4|9892.4|9949.1|9929.1|9909.1|9889.1|112
1594729500000|2020-07-14 12:25:00|9913.1|9893.1|9914.9|9894.9|9914.9|9894.9|9909.9|9889.9|43
1594729800000|2020-07-14 12:30:00|9914.2|9894.2|9899.2|9879.2|9924.2|9904.2|9889.2|9869.2|178
1594730100000|2020-07-14 12:35:00|9897.4|9877.4|9882.4|9862.4|9899.2|9879.2|9882.4|9862.4|104
1594730400000|2020-07-14 12:40:00|9884.2|9864.2|9894.2|9874.2|9898.5|9878.5|9882.4|9862.4|43
1594730700000|2020-07-14 12:45:00|9893.5|9873.5|9869.2|9849.2|9896.7|9876.7|9869.2|9849.2|72
1594731000000|2020-07-14 12:50:00|9864.2|9844.2|9879.2|9859.2|9886|9866|9862.5|9842.5|79
1594731300000|2020-07-14 12:55:00|9878.5|9858.5|9874.2|9854.2|9878.5|9858.5|9869.2|9849.2|55
1594731600000|2020-07-14 13:00:00|9871.7|9851.7|9874.3|9854.3|9876|9856|9871.7|9851.7|41
1594731900000|2020-07-14 13:05:00|9870|9850|9842.5|9822.5|9870|9850|9842.5|9822.5|125
1594732200000|2020-07-14 13:10:00|9839.3|9819.3|9817.5|9797.5|9839.3|9819.3|9815.8|9795.8|212
1594732500000|2020-07-14 13:15:00|9815.8|9795.8|9824.3|9804.3|9826.1|9806.1|9800.8|9780.8|99
1594732800000|2020-07-14 13:20:00|9822.6|9802.6|9812.6|9792.6|9829.3|9809.3|9812.6|9792.6|94
1594733100000|2020-07-14 13:25:00|9810.1|9790.1|9805.1|9785.1|9811.8|9791.8|9805.1|9785.1|92
1594733400000|2020-07-14 13:30:00|9806.8|9786.8|9819.4|9799.4|9824.3|9804.3|9805.1|9785.1|113
1594733700000|2020-07-14 13:35:00|9816.9|9796.9|9832.6|9812.6|9832.6|9812.6|9814.4|9794.4|184
1594734000000|2020-07-14 13:40:00|9830.9|9810.9|9824.4|9804.4|9838.6|9818.6|9824.4|9804.4|136
1594734300000|2020-07-14 13:45:00|9819.4|9799.4|9779.4|9759.4|9821.9|9801.9|9775.9|9755.9|304
1594734600000|2020-07-14 13:50:00|9774.4|9754.4|9807.7|9787.7|9809.4|9789.4|9772.6|9752.6|188
1594734900000|2020-07-14 13:55:00|9804.4|9784.4|9807.7|9787.7|9822.7|9802.7|9800.2|9780.2|205
1594735200000|2020-07-14 14:00:00|9806.2|9786.2|9786.9|9766.9|9806.2|9786.2|9771.9|9751.9|136
1594735500000|2020-07-14 14:05:00|9784.4|9764.4|9809.5|9789.5|9812.7|9792.7|9782.7|9762.7|129
1594735800000|2020-07-14 14:10:00|9813|9793|9824.5|9804.5|9827.7|9807.7|9813|9793|120
1594736100000|2020-07-14 14:15:00|9825.2|9805.2|9851.2|9831.2|9851.2|9831.2|9820.2|9800.2|76
1594736400000|2020-07-14 14:20:00|9854.5|9834.5|9849.5|9829.5|9873.7|9853.7|9844.5|9824.5|139
1594736700000|2020-07-14 14:25:00|9847.8|9827.8|9851.3|9831.3|9852|9832|9840.3|9820.3|62
1594737000000|2020-07-14 14:30:00|9852|9832|9849.5|9829.5|9874.5|9854.5|9847.8|9827.8|76
1594737300000|2020-07-14 14:35:00|9847.8|9827.8|9849.5|9829.5|9860.3|9840.3|9847.8|9827.8|175
1594737600000|2020-07-14 14:40:00|9851.3|9831.3|9844.6|9824.6|9861.3|9841.3|9842.8|9822.8|61
1594737900000|2020-07-14 14:45:00|9847.1|9827.1|9833.1|9813.1|9849.6|9829.6|9829.6|9809.6|43
1594738200000|2020-07-14 14:50:00|9833.8|9813.8|9832.8|9812.8|9844.6|9824.6|9824.6|9804.6|51
1594738500000|2020-07-14 14:55:00|9834.6|9814.6|9842.1|9822.1|9842.1|9822.1|9832.1|9812.1|28
1594738800000|2020-07-14 15:00:00|9841.4|9821.4|9869.6|9849.6|9869.9|9849.9|9834.6|9814.6|135
1594739100000|2020-07-14 15:05:00|9868.9|9848.9|9888.1|9868.1|9888.1|9868.1|9864.6|9844.6|115
1594739400000|2020-07-14 15:10:00|9889.6|9869.6|9876.4|9856.4|9895.6|9875.6|9874.6|9854.6|91
1594739700000|2020-07-14 15:15:00|9878.9|9858.9|9884.7|9864.7|9895.7|9875.7|9872.9|9852.9|101
1594740000000|2020-07-14 15:20:00|9886.4|9866.4|9872.9|9852.9|9887.2|9867.2|9872.9|9852.9|178
1594740300000|2020-07-14 15:25:00|9874.7|9854.7|9882.2|9862.2|9882.2|9862.2|9869.7|9849.7|217
1594740600000|2020-07-14 15:30:00|9884|9864|9889.7|9869.7|9894.7|9874.7|9879.7|9859.7|167
1594740900000|2020-07-14 15:35:00|9888|9868|9874.7|9854.7|9892.2|9872.2|9874.7|9854.7|30
1594741200000|2020-07-14 15:40:00|9876.5|9856.5|9884.7|9864.7|9887.2|9867.2|9874.7|9854.7|41
1594741500000|2020-07-14 15:45:00|9883|9863|9869.8|9849.8|9883|9863|9863.8|9843.8|27
1594741800000|2020-07-14 15:50:00|9868|9848|9880.5|9860.5|9884.8|9864.8|9867.3|9847.3|35
1594742100000|2020-07-14 15:55:00|9879.8|9859.8|9884.8|9864.8|9884.8|9864.8|9879.8|9859.8|22
1594742400000|2020-07-14 16:00:00|9880.5|9860.5|9889.8|9869.8|9897.6|9877.6|9875.5|9855.5|79
1594742700000|2020-07-14 16:05:00|9889.1|9869.1|9873.1|9853.1|9889.1|9869.1|9873.1|9853.1|22
1594743000000|2020-07-14 16:10:00|9874.8|9854.8|9889.8|9869.8|9889.8|9869.8|9873.1|9853.1|122
1594743300000|2020-07-14 16:15:00|9889.1|9869.1|9886.6|9866.6|9889.8|9869.8|9879.8|9859.8|303
1594743600000|2020-07-14 16:20:00|9884.9|9864.9|9889.9|9869.9|9891.6|9871.6|9873.1|9853.1|1041
1594743900000|2020-07-14 16:25:00|9889.1|9869.1|9874.9|9854.9|9889.9|9869.9|9872.4|9852.4|69
1594744200000|2020-07-14 16:30:00|9873.1|9853.1|9876.6|9856.6|9876.6|9856.6|9869.9|9849.9|67
1594744500000|2020-07-14 16:35:00|9879.1|9859.1|9878.2|9858.2|9879.9|9859.9|9874.9|9854.9|38
1594744800000|2020-07-14 16:40:00|9879.9|9859.9|9889.2|9869.2|9889.2|9869.2|9874.9|9854.9|47
1594745100000|2020-07-14 16:45:00|9889.9|9869.9|9899.2|9879.2|9904.2|9884.2|9889.9|9869.9|50
1594745400000|2020-07-14 16:50:00|9899.9|9879.9|9901.7|9881.7|9904.2|9884.2|9899.2|9879.2|52
1594745700000|2020-07-14 16:55:00|9900|9880|9895|9875|9904.2|9884.2|9895|9875|58
1594746000000|2020-07-14 17:00:00|9896.7|9876.7|9901.7|9881.7|9903.5|9883.5|9896.7|9876.7|31
1594746300000|2020-07-14 17:05:00|9904.2|9884.2|9899.3|9879.3|9904.2|9884.2|9899.2|9879.2|55
1594746600000|2020-07-14 17:10:00|9898.5|9878.5|9895|9875|9899.3|9879.3|9892.5|9872.5|33
1594746900000|2020-07-14 17:15:00|9896.8|9876.8|9895|9875|9896.8|9876.8|9892.5|9872.5|38
1594747200000|2020-07-14 17:20:00|9894.3|9874.3|9884.3|9864.3|9894.3|9874.3|9880|9860|88
1594747500000|2020-07-14 17:25:00|9880|9860|9855.1|9835.1|9880.1|9860.1|9853.6|9833.6|321
1594800900000|2020-07-15 08:15:00|9887.7|9867.7|9872|9852|9906|9886|9871.2|9851.2|107
1594801200000|2020-07-15 08:20:00|9872.8|9852.8|9882.8|9862.8|9885.3|9865.3|9872.8|9852.8|34
1594801500000|2020-07-15 08:25:00|9882|9862|9888.7|9868.7|9888.7|9868.7|9882|9862|15
1594801800000|2020-07-15 08:30:00|9890.5|9870.5|9892|9872|9892.8|9872.8|9890.5|9870.5|17
1594802100000|2020-07-15 08:35:00|9891.2|9871.2|9887.8|9867.8|9892.8|9872.8|9887.8|9867.8|13
1594802400000|2020-07-15 08:40:00|9887|9867|9882.8|9862.8|9887|9867|9880.3|9860.3|7
1594802700000|2020-07-15 08:45:00|9884.6|9864.6|9874.6|9854.6|9884.6|9864.6|9874.6|9854.6|21
1594803000000|2020-07-15 08:50:00|9873.8|9853.8|9872.9|9852.9|9873.8|9853.8|9867.9|9847.9|11
1594803300000|2020-07-15 08:55:00|9874.6|9854.6|9876.2|9856.2|9876.2|9856.2|9874.6|9854.6|0
1594803600000|2020-07-15 09:00:00|9876.9|9856.9|9873.7|9853.7|9876.9|9856.9|9871.2|9851.2|34
1594803900000|2020-07-15 09:05:00|9876.2|9856.2|9879.6|9859.6|9879.6|9859.6|9876.2|9856.2|8
1594804200000|2020-07-15 09:10:00|9877.9|9857.9|9877.9|9857.9|9877.9|9857.9|9877.9|9857.9|34
1594804500000|2020-07-15 09:15:00|9876.2|9856.2|9877.9|9857.9|9877.9|9857.9|9876.2|9856.2|8
1594804800000|2020-07-15 09:20:00|9878|9858|9864.5|9844.5|9878|9858|9864.5|9844.5|12
1594805100000|2020-07-15 09:25:00|9867|9847|9860.5|9840.5|9867|9847|9860.5|9840.5|13
1594805400000|2020-07-15 09:30:00|9858|9838|9858|9838|9863|9843|9851.3|9831.3|17
1594805700000|2020-07-15 09:35:00|9858.8|9838.8|9861.3|9841.3|9863|9843|9858|9838|4
1594806000000|2020-07-15 09:40:00|9859.6|9839.6|9854.6|9834.6|9861.3|9841.3|9854.6|9834.6|4
1594806300000|2020-07-15 09:45:00|9856.3|9836.3|9858|9838|9858|9838|9854.6|9834.6|12
1594806600000|2020-07-15 09:50:00|9855.5|9835.5|9853|9833|9856.3|9836.3|9853|9833|11
1594806900000|2020-07-15 09:55:00|9853.1|9833.1|9851.3|9831.3|9853.1|9833.1|9850.6|9830.6|13
1594807200000|2020-07-15 10:00:00|9848.8|9828.8|9846.4|9826.4|9853.1|9833.1|9845.6|9825.6|13
1594807500000|2020-07-15 10:05:00|9845.6|9825.6|9846.4|9826.4|9848.1|9828.1|9843.9|9823.9|21
1594807800000|2020-07-15 10:10:00|9845.6|9825.6|9849.8|9829.8|9851.5|9831.5|9845.6|9825.6|17
1594808100000|2020-07-15 10:15:00|9848.1|9828.1|9848.1|9828.1|9850.6|9830.6|9846.4|9826.4|6
1594808400000|2020-07-15 10:20:00|9846.4|9826.4|9846.4|9826.4|9848.1|9828.1|9846.4|9826.4|8
1594808700000|2020-07-15 10:25:00|9848.1|9828.1|9850.7|9830.7|9850.7|9830.7|9846.4|9826.4|24
1594809000000|2020-07-15 10:30:00|9852.4|9832.4|9858.2|9838.2|9858.2|9838.2|9852.4|9832.4|6
1594809300000|2020-07-15 10:35:00|9856.5|9836.5|9861.5|9841.5|9863.2|9843.2|9856.5|9836.5|19
1594809600000|2020-07-15 10:40:00|9863.2|9843.2|9865.7|9845.7|9865.7|9845.7|9863.2|9843.2|35
1594809900000|2020-07-15 10:45:00|9867.4|9847.4|9874.9|9854.9|9878.2|9858.2|9867.4|9847.4|41
1594810200000|2020-07-15 10:50:00|9873.2|9853.2|9874.9|9854.9|9874.9|9854.9|9872.4|9852.4|3
1594810500000|2020-07-15 10:55:00|9873.2|9853.2|9883.2|9863.2|9885|9865|9873.2|9853.2|43
1594810800000|2020-07-15 11:00:00|9885|9865|9881.5|9861.5|9885|9865|9881.5|9861.5|11
1594811100000|2020-07-15 11:05:00|9881.6|9861.6|9881.6|9861.6|9885|9865|9881.6|9861.6|4
1594811400000|2020-07-15 11:10:00|9880.8|9860.8|9863.3|9843.3|9880.8|9860.8|9863.3|9843.3|34
1594811700000|2020-07-15 11:15:00|9861.6|9841.6|9863.3|9843.3|9863.3|9843.3|9861.6|9841.6|29
1594812000000|2020-07-15 11:20:00|9865.8|9845.8|9865|9845|9865.8|9845.8|9863.3|9843.3|52
1594812300000|2020-07-15 11:25:00|9865.1|9845.1|9865.1|9845.1|9865.1|9845.1|9863.3|9843.3|1
1594812600000|2020-07-15 11:30:00|9863.3|9843.3|9861.6|9841.6|9868.3|9848.3|9859.9|9839.9|17
1594812900000|2020-07-15 11:35:00|9860.9|9840.9|9858.4|9838.4|9860.9|9840.9|9856.6|9836.6|12
1594813200000|2020-07-15 11:40:00|9856.7|9836.7|9853.4|9833.4|9865.1|9845.1|9853.4|9833.4|43
1594813500000|2020-07-15 11:45:00|9850|9830|9853.4|9833.4|9855.9|9835.9|9843.2|9823.2|24
1594813800000|2020-07-15 11:50:00|9857.6|9837.6|9864.2|9844.2|9864.2|9844.2|9855.9|9835.9|37
1594814100000|2020-07-15 11:55:00|||||||||5
1594814400000|2020-07-15 12:00:00|9860.8|9840.8|9844.2|9824.2|9860.8|9840.8|9838.4|9818.4|99
1594814700000|2020-07-15 12:05:00|9843.4|9823.4|9840.2|9820.2|9845.2|9825.2|9833.5|9813.5|36
1594815000000|2020-07-15 12:10:00|9841|9821|9826.8|9806.8|9841|9821|9826|9806|33
1594815300000|2020-07-15 12:15:00|9828.5|9808.5|9850.2|9830.2|9850.2|9830.2|9828.5|9808.5|65
1594815600000|2020-07-15 12:20:00|9851.9|9831.9|9881|9861|9883.5|9863.5|9851.9|9831.9|146
1594815900000|2020-07-15 12:25:00|9879.3|9859.3|9879.3|9859.3|9883.5|9863.5|9879.3|9859.3|55
1594816200000|2020-07-15 12:30:00|9878.5|9858.5|9878.5|9858.5|9880.2|9860.2|9866|9846|67
1594816500000|2020-07-15 12:35:00|9876.8|9856.8|9878.5|9858.5|9878.5|9858.5|9864.3|9844.3|47
1594816800000|2020-07-15 12:40:00|9878.6|9858.6|9861.9|9841.9|9878.6|9858.6|9861.1|9841.1|43
1594817100000|2020-07-15 12:45:00|9861.1|9841.1|9862|9842|9865.3|9845.3|9853.6|9833.6|75
1594817400000|2020-07-15 12:50:00|9862.8|9842.8|9872.8|9852.8|9872.8|9852.8|9850.3|9830.3|100
1594817700000|2020-07-15 12:55:00|9874.5|9854.5|9873.6|9853.6|9877.8|9857.8|9871.9|9851.9|38
1594818000000|2020-07-15 13:00:00|9872.8|9852.8|9847|9827|9873.6|9853.6|9847|9827|63
1594818300000|2020-07-15 13:05:00|9847.1|9827.1|9848.6|9828.6|9850.3|9830.3|9839.4|9819.4|100
1594818600000|2020-07-15 13:10:00|9850.4|9830.4|9862.9|9842.9|9866.3|9846.3|9850.4|9830.4|40
1594818900000|2020-07-15 13:15:00|9864.6|9844.6|9864.6|9844.6|9864.6|9844.6|9852.7|9832.7|23
1594819200000|2020-07-15 13:20:00|9862.9|9842.9|9877|9857|9878.7|9858.7|9862.9|9842.9|40
1594819500000|2020-07-15 13:25:00|9878.7|9858.7|9887|9867|9889.5|9869.5|9877|9857|79
1594819800000|2020-07-15 13:30:00|9888.7|9868.7|9874.5|9854.5|9892|9872|9874.5|9854.5|98
1594820100000|2020-07-15 13:35:00|9876.2|9856.2|9860.3|9840.3|9878.7|9858.7|9860.3|9840.3|98
1594820400000|2020-07-15 13:40:00|9862|9842|9807|9787|9862|9842|9802|9782|333
1594820700000|2020-07-15 13:45:00|9805.3|9785.3|9794.6|9774.6|9805.3|9785.3|9777|9757|255
1594821000000|2020-07-15 13:50:00|9792.8|9772.8|9802.1|9782.1|9807.1|9787.1|9792.1|9772.1|185
1594821300000|2020-07-15 13:55:00|9803.8|9783.8|9795.4|9775.4|9807.1|9787.1|9788.8|9768.8|129
1594821600000|2020-07-15 14:00:00|9793.7|9773.7|9767.9|9747.9|9793.7|9773.7|9758.7|9738.7|630
1594821900000|2020-07-15 14:05:00|9770.4|9750.4|9770.4|9750.4|9773.7|9753.7|9765.4|9745.4|141
1594822200000|2020-07-15 14:10:00|9768.7|9748.7|9749.5|9729.5|9770.4|9750.4|9746.2|9726.2|401
1594822500000|2020-07-15 14:15:00|9748.7|9728.7|9773.7|9753.7|9777.9|9757.9|9746.2|9726.2|301
1594822800000|2020-07-15 14:20:00|9772.9|9752.9|9760.4|9740.4|9772.9|9752.9|9759.5|9739.5|88
1594823100000|2020-07-15 14:25:00|9758.7|9738.7|9765.5|9745.5|9765.5|9745.5|9746.2|9726.2|197
1594823400000|2020-07-15 14:30:00|9766.3|9746.3|9757.1|9737.1|9766.3|9746.3|9748.8|9728.8|124
1594823700000|2020-07-15 14:35:00|9758.8|9738.8|9728.7|9708.7|9758.8|9738.8|9728.7|9708.7|152
1594824000000|2020-07-15 14:40:00|9731.2|9711.2|9740.5|9720.5|9742.2|9722.2|9726.3|9706.3|607
1594824300000|2020-07-15 14:45:00|9743.9|9723.9|9760.5|9740.5|9774.7|9754.7|9740.5|9720.5|173
1594824600000|2020-07-15 14:50:00|9758.8|9738.8|9763.8|9743.8|9765.5|9745.5|9752.2|9732.2|87
1594824900000|2020-07-15 14:55:00|9765.5|9745.5|9795.6|9775.6|9795.6|9775.6|9753|9733|307
1594825200000|2020-07-15 15:00:00|9799|9779|9821.4|9801.4|9835.6|9815.6|9799|9779|257
1594825500000|2020-07-15 15:05:00|9823.9|9803.9|9808.1|9788.1|9823.9|9803.9|9802.3|9782.3|70
1594825800000|2020-07-15 15:10:00|9810.6|9790.6|9818.9|9798.9|9821.4|9801.4|9810.6|9790.6|37
1594826100000|2020-07-15 15:15:00|9819.7|9799.7|9803.1|9783.1|9820.6|9800.6|9803.1|9783.1|67
1594826400000|2020-07-15 15:20:00|9804.8|9784.8|9783.9|9763.9|9805.6|9785.6|9780.6|9760.6|68
1594826700000|2020-07-15 15:25:00|9782.2|9762.2|9795.6|9775.6|9797.2|9777.2|9781.4|9761.4|65
1594827000000|2020-07-15 15:30:00|9797.4|9777.4|9767.2|9747.2|9797.4|9777.4|9767.2|9747.2|158
1594827300000|2020-07-15 15:35:00|9769|9749|9761.5|9741.5|9769.8|9749.8|9756.5|9736.5|88
1594827600000|2020-07-15 15:40:00|9759.8|9739.8|9760.7|9740.7|9766.5|9746.5|9750.7|9730.7|143
1594827900000|2020-07-15 15:45:00|9761.5|9741.5|9761.5|9741.5|9763.2|9743.2|9756.5|9736.5|56
1594828200000|2020-07-15 15:50:00|9763.2|9743.2|9770.7|9750.7|9773.2|9753.2|9760.7|9740.7|20
1594828500000|2020-07-15 15:55:00|9769|9749|9784|9764|9785.7|9765.7|9768.2|9748.2|152
1594828800000|2020-07-15 16:00:00|9783.2|9763.2|9782.5|9762.5|9785|9765|9775.7|9755.7|43
1594829100000|2020-07-15 16:05:00|9783.3|9763.3|9785.8|9765.8|9795.8|9775.8|9783.3|9763.3|36
1594829400000|2020-07-15 16:10:00|9790|9770|9805.8|9785.8|9805.8|9785.8|9785|9765|115
1594829700000|2020-07-15 16:15:00|9806.6|9786.6|9830.8|9810.8|9833.3|9813.3|9805.8|9785.8|152
1594830000000|2020-07-15 16:20:00|9829.1|9809.1|9817.5|9797.5|9830.8|9810.8|9804.1|9784.1|539
1594830300000|2020-07-15 16:25:00|9815.8|9795.8|9828.3|9808.3|9828.3|9808.3|9815.8|9795.8|133
1594830600000|2020-07-15 16:30:00|9830|9810|9824.1|9804.1|9830|9810|9820.8|9800.8|104
1594830900000|2020-07-15 16:35:00|9825.9|9805.9|9830.1|9810.1|9830.9|9810.9|9825.9|9805.9|56
1594831200000|2020-07-15 16:40:00|9830.9|9810.9|9835.1|9815.1|9835.1|9815.1|9830.9|9810.9|142
1594831500000|2020-07-15 16:45:00|9836.8|9816.8|9835.1|9815.1|9840.1|9820.1|9832.6|9812.6|165
1594831800000|2020-07-15 16:50:00|9835.9|9815.9|9835.9|9815.9|9838.4|9818.4|9834.2|9814.2|61
1594832100000|2020-07-15 16:55:00|9835.1|9815.1|9835.1|9815.1|9840.1|9820.1|9833.4|9813.4|84
1594832400000|2020-07-15 17:00:00|||||||||95
1594832700000|2020-07-15 17:05:00|9833.4|9813.4|9837.7|9817.7|9837.7|9817.7|9833.4|9813.4|102
1594833000000|2020-07-15 17:10:00|9839.4|9819.4|9844.4|9824.4|9844.4|9824.4|9839.4|9819.4|123
1594833300000|2020-07-15 17:15:00|9845.2|9825.2|9858.5|9838.5|9860.2|9840.2|9845.2|9825.2|133
1594833600000|2020-07-15 17:20:00|9856.8|9836.8|9850.2|9830.2|9860.2|9840.2|9850.2|9830.2|107
1594833900000|2020-07-15 17:25:00|9855.2|9835.2|9851.9|9831.9|9855.3|9835.3|9846|9826|212
1594887300000|2020-07-16 08:15:00|9787.1|9767.1|9790.4|9770.4|9791.3|9771.3|9777.9|9757.9|82
1594887600000|2020-07-16 08:20:00|9790.5|9770.5|9800.5|9780.5|9802.1|9782.1|9788|9768|46
1594887900000|2020-07-16 08:25:00|9798.8|9778.8|9798|9778|9809.6|9789.6|9797.2|9777.2|21
1594888200000|2020-07-16 08:30:00|9797.2|9777.2|9789.7|9769.7|9797.2|9777.2|9788.8|9768.8|26
1594888500000|2020-07-16 08:35:00|9791.3|9771.3|9808|9788|9808|9788|9790.5|9770.5|33
1594888800000|2020-07-16 08:40:00|9807.2|9787.2|9825.5|9805.5|9825.5|9805.5|9807.2|9787.2|32
1594889100000|2020-07-16 08:45:00|9823.9|9803.9|9817.2|9797.2|9823.9|9803.9|9817.2|9797.2|9
1594889400000|2020-07-16 08:50:00|9813|9793|9819.7|9799.7|9819.7|9799.7|9812.2|9792.2|18
1594889700000|2020-07-16 08:55:00|9821.4|9801.4|9824.7|9804.7|9824.7|9804.7|9819.7|9799.7|26
1594890000000|2020-07-16 09:00:00|9825.6|9805.6|9815.6|9795.6|9827.3|9807.3|9815.6|9795.6|12
1594890300000|2020-07-16 09:05:00|9813.9|9793.9|9800.6|9780.6|9815.6|9795.6|9800.6|9780.6|38
1594890600000|2020-07-16 09:10:00|9799.8|9779.8|9793.1|9773.1|9799.8|9779.8|9793.1|9773.1|11
1594890900000|2020-07-16 09:15:00|9791.4|9771.4|9812.3|9792.3|9812.3|9792.3|9791.4|9771.4|51
1594891200000|2020-07-16 09:20:00|9814|9794|9815.6|9795.6|9818.1|9798.1|9813.1|9793.1|24
1594891500000|2020-07-16 09:25:00|9813.1|9793.1|9815.7|9795.7|9818.2|9798.2|9813.1|9793.1|13
1594891800000|2020-07-16 09:30:00|9814|9794|9828.2|9808.2|9828.2|9808.2|9813.2|9793.2|23
1594892100000|2020-07-16 09:35:00|9831.5|9811.5|9828.2|9808.2|9831.5|9811.5|9828.2|9808.2|11
1594892400000|2020-07-16 09:40:00|9827.4|9807.4|9838.2|9818.2|9838.2|9818.2|9827.4|9807.4|21
1594892700000|2020-07-16 09:45:00|9843.2|9823.2|9862.4|9842.4|9862.4|9842.4|9843.2|9823.2|55
1594893000000|2020-07-16 09:50:00|9860.7|9840.7|9848.2|9828.2|9860.7|9840.7|9844.1|9824.1|20
1594893300000|2020-07-16 09:55:00|9845.7|9825.7|9843.3|9823.3|9845.7|9825.7|9840.7|9820.7|31
1594893600000|2020-07-16 10:00:00|9842.4|9822.4|9844.9|9824.9|9847.4|9827.4|9840.8|9820.8|41
1594893900000|2020-07-16 10:05:00|9845.8|9825.8|9834.1|9814.1|9845.8|9825.8|9832.5|9812.5|10
1594894200000|2020-07-16 10:10:00|9832.5|9812.5|9833.3|9813.3|9836.6|9816.6|9832.5|9812.5|60
1594894500000|2020-07-16 10:15:00|9838.3|9818.3|9843.3|9823.3|9843.3|9823.3|9838.3|9818.3|9
1594894800000|2020-07-16 10:20:00|9842.5|9822.5|9838.3|9818.3|9847.5|9827.5|9838.3|9818.3|17
1594895100000|2020-07-16 10:25:00|9840|9820|9835.8|9815.8|9840.8|9820.8|9835.8|9815.8|19
1594895400000|2020-07-16 10:30:00|9834.2|9814.2|9835.9|9815.9|9835.9|9815.9|9834.2|9814.2|6
1594895700000|2020-07-16 10:35:00|9833.4|9813.4|9834.2|9814.2|9837.5|9817.5|9833.4|9813.4|83
1594896000000|2020-07-16 10:40:00|9833.4|9813.4|9835.9|9815.9|9835.9|9815.9|9833.4|9813.4|5
1594896300000|2020-07-16 10:45:00|9834.2|9814.2|9839.2|9819.2|9839.2|9819.2|9834.2|9814.2|24
1594896600000|2020-07-16 10:50:00|9840.9|9820.9|9832.6|9812.6|9842.6|9822.6|9832.6|9812.6|64
1594896900000|2020-07-16 10:55:00|9831.7|9811.7|9830.9|9810.9|9832.6|9812.6|9828.4|9808.4|17
1594897200000|2020-07-16 11:00:00|9831.8|9811.8|9834.3|9814.3|9834.3|9814.3|9831.8|9811.8|9
1594897500000|2020-07-16 11:05:00|9836|9816|9836|9816|9836|9816|9836|9816|3
1594897800000|2020-07-16 11:10:00|9837.6|9817.6|9842.7|9822.7|9842.7|9822.7|9837.6|9817.6|6
1594898100000|2020-07-16 11:15:00|9843.5|9823.5|9857.7|9837.7|9860.2|9840.2|9843.5|9823.5|13
1594898400000|2020-07-16 11:20:00|9858.5|9838.5|9850.2|9830.2|9859.3|9839.3|9850.2|9830.2|21
1594898700000|2020-07-16 11:25:00|9851|9831|9865.2|9845.2|9866|9846|9851|9831|136
1594899000000|2020-07-16 11:30:00|9866|9846|9871|9851|9872.7|9852.7|9866|9846|54
1594899300000|2020-07-16 11:35:00|9872.7|9852.7|9877.7|9857.7|9882.7|9862.7|9872.7|9852.7|58
1594899600000|2020-07-16 11:40:00|9879.4|9859.4|9876.1|9856.1|9879.4|9859.4|9876.1|9856.1|29
1594899900000|2020-07-16 11:45:00|9877.7|9857.7|9874.4|9854.4|9879.4|9859.4|9872.8|9852.8|34
1594900200000|2020-07-16 11:50:00|9877.8|9857.8|9877.8|9857.8|9879.4|9859.4|9872.8|9852.8|19
1594900500000|2020-07-16 11:55:00|9879.4|9859.4|9864.5|9844.5|9887.8|9867.8|9864.5|9844.5|230
1594900800000|2020-07-16 12:00:00|9862.8|9842.8|9837.8|9817.8|9867.8|9847.8|9831.1|9811.1|94
1594901100000|2020-07-16 12:05:00|9844.5|9824.5|9847.8|9827.8|9852.8|9832.8|9841.1|9821.1|59
1594901400000|2020-07-16 12:10:00|9849.5|9829.5|9867|9847|9874.5|9854.5|9847.8|9827.8|55
1594901700000|2020-07-16 12:15:00|9867.8|9847.8|9854.5|9834.5|9872.8|9852.8|9854.5|9834.5|42
1594902000000|2020-07-16 12:20:00|9852.9|9832.9|9849.5|9829.5|9852.9|9832.9|9835.4|9815.4|83
1594902300000|2020-07-16 12:25:00|9851.2|9831.2|9910.4|9890.4|9916.2|9896.2|9847.9|9827.9|204
1594902600000|2020-07-16 12:30:00|9911.2|9891.2|9901.2|9881.2|9922.1|9902.1|9894.5|9874.5|145
1594902900000|2020-07-16 12:35:00|9900.4|9880.4|9914.6|9894.6|9914.6|9894.6|9900.4|9880.4|94
1594903200000|2020-07-16 12:40:00|9915.4|9895.4|9923.8|9903.8|9937.9|9917.9|9915.4|9895.4|198
1594903500000|2020-07-16 12:45:00|9922.1|9902.1|9931.3|9911.3|9936.3|9916.3|9922.1|9902.1|67
1594903800000|2020-07-16 12:50:00|9933.8|9913.8|9923|9903|9933.8|9913.8|9923|9903|90
1594904100000|2020-07-16 12:55:00|9924.6|9904.6|9903|9883|9926.3|9906.3|9903|9883|76
1594904400000|2020-07-16 13:00:00|9902.1|9882.1|9898|9878|9903|9883|9898|9878|57
1594904700000|2020-07-16 13:05:00|9899.7|9879.7|9924.7|9904.7|9924.7|9904.7|9898|9878|56
1594905000000|2020-07-16 13:10:00|9927.2|9907.2|9937.2|9917.2|9937.2|9917.2|9924.7|9904.7|77
1594905300000|2020-07-16 13:15:00|9934.7|9914.7|9969.7|9949.7|9970.5|9950.5|9933|9913|177
1594905600000|2020-07-16 13:20:00|9968|9948|9930.6|9910.6|9972.2|9952.2|9928|9908|125
1594905900000|2020-07-16 13:25:00|9932.2|9912.2|9918.1|9898.1|9942.2|9922.2|9914.7|9894.7|108
1594906200000|2020-07-16 13:30:00|9913.1|9893.1|9913.1|9893.1|9925.6|9905.6|9913.1|9893.1|118
1594906500000|2020-07-16 13:35:00|9910.6|9890.6|9886.4|9866.4|9910.6|9890.6|9886.4|9866.4|93
1594906800000|2020-07-16 13:40:00|9885.6|9865.6|9878.1|9858.1|9885.6|9865.6|9853.1|9833.1|198
1594907100000|2020-07-16 13:45:00|9876.4|9856.4|9861.5|9841.5|9876.4|9856.4|9859|9839|120
1594907400000|2020-07-16 13:50:00|9863.1|9843.1|9873.1|9853.1|9880.6|9860.6|9861.5|9841.5|85
1594907700000|2020-07-16 13:55:00|9876.5|9856.5|9858.2|9838.2|9876.5|9856.5|9854|9834|76
1594908000000|2020-07-16 14:00:00|9859|9839|9845.7|9825.7|9863.2|9843.2|9840.7|9820.7|248
1594908300000|2020-07-16 14:05:00|9846.5|9826.5|9897.4|9877.4|9897.4|9877.4|9846.5|9826.5|125
1594908600000|2020-07-16 14:10:00|9902.4|9882.4|9892.4|9872.4|9902.4|9882.4|9878.2|9858.2|74
1594908900000|2020-07-16 14:15:00|9890.7|9870.7|9889.9|9869.9|9904|9884|9888.2|9868.2|47
1594909200000|2020-07-16 14:20:00|9888.2|9868.2|9903.2|9883.2|9903.2|9883.2|9888.2|9868.2|66
1594909500000|2020-07-16 14:25:00|9899.9|9879.9|9900.7|9880.7|9900.7|9880.7|9895.7|9875.7|40
1594909800000|2020-07-16 14:30:00|9899.9|9879.9|9894.1|9874.1|9899.9|9879.9|9893.3|9873.3|69
1594910100000|2020-07-16 14:35:00|9895.8|9875.8|9893.3|9873.3|9898.3|9878.3|9893.3|9873.3|40
1594910400000|2020-07-16 14:40:00|9890.8|9870.8|9885|9865|9890.8|9870.8|9868.3|9848.3|78
1594910700000|2020-07-16 14:45:00|9883.3|9863.3|9890|9870|9890.8|9870.8|9883.3|9863.3|46
1594911000000|2020-07-16 14:50:00|9890.8|9870.8|9898.3|9878.3|9898.3|9878.3|9888.3|9868.3|32
1594911300000|2020-07-16 14:55:00|9900|9880|9895.8|9875.8|9903.3|9883.3|9895|9875|42
1594911600000|2020-07-16 15:00:00|9897.5|9877.5|9883.4|9863.4|9898.3|9878.3|9877.5|9857.5|64
1594911900000|2020-07-16 15:05:00|9885.9|9865.9|9883.4|9863.4|9893.4|9873.4|9876.7|9856.7|65
1594912200000|2020-07-16 15:10:00|9884.2|9864.2|9893.4|9873.4|9893.4|9873.4|9878.4|9858.4|76
1594912500000|2020-07-16 15:15:00|9895.1|9875.1|9899.2|9879.2|9899.2|9879.2|9888.4|9868.4|94
1594912800000|2020-07-16 15:20:00|9896.7|9876.7|9909.2|9889.2|9915.1|9895.1|9896.7|9876.7|87
1594913100000|2020-07-16 15:25:00|9910.1|9890.1|9908.4|9888.4|9913.4|9893.4|9904.3|9884.3|31
1594913400000|2020-07-16 15:30:00|9904.3|9884.3|9893.4|9873.4|9905.9|9885.9|9893.4|9873.4|76
1594913700000|2020-07-16 15:35:00|9891.8|9871.8|9893.5|9873.5|9895.1|9875.1|9891.8|9871.8|19
1594914000000|2020-07-16 15:40:00|9890.1|9870.1|9895.1|9875.1|9895.1|9875.1|9884.3|9864.3|393
1594914300000|2020-07-16 15:45:00|9896.8|9876.8|9900.2|9880.2|9900.2|9880.2|9896|9876|40
1594914600000|2020-07-16 15:50:00|9902.7|9882.7|9906|9886|9909.3|9889.3|9898.5|9878.5|43
1594914900000|2020-07-16 15:55:00|9904.3|9884.3|9903.5|9883.5|9906.8|9886.8|9903.5|9883.5|56
1594915200000|2020-07-16 16:00:00|9905.2|9885.2|9908.5|9888.5|9908.5|9888.5|9903.5|9883.5|54
1594915500000|2020-07-16 16:05:00|9906.9|9886.9|9911.1|9891.1|9912.7|9892.7|9901|9881|32
1594915800000|2020-07-16 16:10:00|9912.7|9892.7|9913.6|9893.6|9917.7|9897.7|9908.6|9888.6|33
1594916100000|2020-07-16 16:15:00|9915.2|9895.2|9919.4|9899.4|9927.7|9907.7|9915.2|9895.2|74
1594916400000|2020-07-16 16:20:00|9921.1|9901.1|9921.9|9901.9|9941.9|9921.9|9918.6|9898.6|541
1594916700000|2020-07-16 16:25:00|9922.8|9902.8|9921.9|9901.9|9922.8|9902.8|9916.9|9896.9|149
1594917000000|2020-07-16 16:30:00|9923.6|9903.6|9926.1|9906.1|9931.9|9911.9|9923.6|9903.6|93
1594917300000|2020-07-16 16:35:00|9924.5|9904.5|9922.8|9902.8|9924.5|9904.5|9920.3|9900.3|223
1594917600000|2020-07-16 16:40:00|9923.6|9903.6|9923.7|9903.7|9925.3|9905.3|9923.6|9903.6|21
1594917900000|2020-07-16 16:45:00|9921.2|9901.2|9907.8|9887.8|9923.7|9903.7|9905.3|9885.3|57
1594918200000|2020-07-16 16:50:00|9906.2|9886.2|9903.7|9883.7|9906.2|9886.2|9901.2|9881.2|43
1594918500000|2020-07-16 16:55:00|9906.2|9886.2|9899.5|9879.5|9906.2|9886.2|9899.5|9879.5|32
1594918800000|2020-07-16 17:00:00|9902.9|9882.9|9922.9|9902.9|9922.9|9902.9|9902.9|9882.9|119
1594919100000|2020-07-16 17:05:00|9920.4|9900.4|9923.7|9903.7|9923.7|9903.7|9918.7|9898.7|39
1594919400000|2020-07-16 17:10:00|9925.4|9905.4|9919.6|9899.6|9925.4|9905.4|9919.6|9899.6|85
1594919700000|2020-07-16 17:15:00|9921.2|9901.2|9927.9|9907.9|9931.2|9911.2|9921.2|9901.2|38
1594920000000|2020-07-16 17:20:00|9928.8|9908.8|9925.4|9905.4|9928.8|9908.8|9923.8|9903.8|49
1594920300000|2020-07-16 17:25:00|9923.8|9903.8|9925.5|9905.5|9929.6|9909.6|9922.1|9902.1|352
1594973700000|2020-07-17 08:15:00|9944|9924|9953.2|9933.2|9964.8|9944.8|9944|9924|77
1594974000000|2020-07-17 08:20:00|9954.9|9934.9|9950.7|9930.7|9954.9|9934.9|9950.7|9930.7|12
1594974300000|2020-07-17 08:25:00|9954|9934|9952.4|9932.4|9954.9|9934.9|9949.9|9929.9|17
1594974600000|2020-07-17 08:30:00|9954|9934|9960.8|9940.8|9964.9|9944.9|9954|9934|15
1594974900000|2020-07-17 08:35:00|9962.4|9942.4|9966.6|9946.6|9966.6|9946.6|9961.5|9941.5|6
1594975200000|2020-07-17 08:40:00|9967.4|9947.4|9984.1|9964.1|9986.6|9966.6|9967.4|9947.4|137
1594975500000|2020-07-17 08:45:00|9985.7|9965.7|9984.9|9964.9|9986.6|9966.6|9981.6|9961.6|15
1594975800000|2020-07-17 08:50:00|9984.1|9964.1|9990|9970|9999.1|9979.1|9981.6|9961.6|84
1594976100000|2020-07-17 08:55:00|9991.6|9971.6|9986.6|9966.6|9991.6|9971.6|9986.6|9966.6|16
1594976400000|2020-07-17 09:00:00|9985|9965|9973.4|9953.4|9985|9965|9973.4|9953.4|33
1594976700000|2020-07-17 09:05:00|9975|9955|9981.6|9961.6|9981.6|9961.6|9975|9955|12
1594977000000|2020-07-17 09:10:00|9980|9960|9985|9965|9985|9965|9980|9960|16
1594977300000|2020-07-17 09:15:00|9982.5|9962.5|9976.7|9956.7|9982.5|9962.5|9976.7|9956.7|8
1594977600000|2020-07-17 09:20:00|9975|9955|9975.1|9955.1|9976.7|9956.7|9972.5|9952.5|3
1594977900000|2020-07-17 09:25:00|9973.4|9953.4|9972.6|9952.6|9975.1|9955.1|9970.9|9950.9|10
1594978200000|2020-07-17 09:30:00|9970.9|9950.9|9972.6|9952.6|9976.7|9956.7|9968.4|9948.4|25
1594978500000|2020-07-17 09:35:00|9975.1|9955.1|9976.7|9956.7|9976.7|9956.7|9972.6|9952.6|3
1594978800000|2020-07-17 09:40:00|9977.6|9957.6|9977.6|9957.6|9977.6|9957.6|9977.6|9957.6|32
1594979100000|2020-07-17 09:45:00|9980.9|9960.9|9986.8|9966.8|9986.8|9966.8|9980.9|9960.9|12
1594979400000|2020-07-17 09:50:00|9988.4|9968.4|9991.8|9971.8|9991.8|9971.8|9987.6|9967.6|8
1594979700000|2020-07-17 09:55:00|9990.9|9970.9|9990.2|9970.2|9990.9|9970.9|9989.3|9969.3|5
1594980000000|2020-07-17 10:00:00|9992.7|9972.7|9987.7|9967.7|9992.7|9972.7|9987.7|9967.7|5
1594980300000|2020-07-17 10:05:00|9986.8|9966.8|9986.8|9966.8|9990.2|9970.2|9986.8|9966.8|16
1594980600000|2020-07-17 10:10:00|9985.2|9965.2|9985.2|9965.2|9986.8|9966.8|9985.2|9965.2|14
1594980900000|2020-07-17 10:15:00|9983.6|9963.6|9980.2|9960.2|9983.6|9963.6|9977.7|9957.7|17
1594981200000|2020-07-17 10:20:00|9982.7|9962.7|9998.4|9978.4|9998.4|9978.4|9982.7|9962.7|88
1594981500000|2020-07-17 10:25:00|10000.1|9980.1|10036.9|10016.9|10041|10021|10000.1|9980.1|386
1594981800000|2020-07-17 10:30:00|10037.8|10017.8|10041.9|10021.9|10044.4|10024.4|10036.9|10016.9|176
1594982100000|2020-07-17 10:35:00|10037.8|10017.8|10040.3|10020.3|10041.9|10021.9|10037.8|10017.8|18
1594982400000|2020-07-17 10:40:00|10042.8|10022.8|10041.1|10021.1|10045.3|10025.3|10038.6|10018.6|50
1594982700000|2020-07-17 10:45:00|10038.6|10018.6|10041.9|10021.9|10041.9|10021.9|10036.9|10016.9|35
1594983000000|2020-07-17 10:50:00|10043.6|10023.6|10044.5|10024.5|10046.1|10026.1|10042|10022|12
1594983300000|2020-07-17 10:55:00|10042|10022|10038.6|10018.6|10042|10022|10037.8|10017.8|35
1594983600000|2020-07-17 11:00:00|10040.3|10020.3|10053.7|10033.7|10057|10037|10040.3|10020.3|60
1594983900000|2020-07-17 11:05:00|10055.4|10035.4|10072|10052|10072|10052|10055.4|10035.4|52
1594984200000|2020-07-17 11:10:00|10070.4|10050.4|10067.9|10047.9|10072|10052|10067.9|10047.9|42
1594984500000|2020-07-17 11:15:00|10069.5|10049.5|10060.4|10040.4|10070.4|10050.4|10060.4|10040.4|28
1594984800000|2020-07-17 11:20:00|10058.8|10038.8|10057.1|10037.1|10058.8|10038.8|10052.9|10032.9|35
1594985100000|2020-07-17 11:25:00|10057.9|10037.9|10062.1|10042.1|10062.1|10042.1|10057.9|10037.9|8
1594985400000|2020-07-17 11:30:00|10062.9|10042.9|10070.5|10050.5|10070.5|10050.5|10062.9|10042.9|13
1594985700000|2020-07-17 11:35:00|10069.6|10049.6|10065.5|10045.5|10070.5|10050.5|10065.5|10045.5|54
1594986000000|2020-07-17 11:40:00|10067.1|10047.1|10063|10043|10067.1|10047.1|10063|10043|13
1594986300000|2020-07-17 11:45:00|10067.1|10047.1|10067.1|10047.1|10070.5|10050.5|10065.5|10045.5|43
1594986600000|2020-07-17 11:50:00|10061.4|10041.4|10048.9|10028.9|10062.1|10042.1|10048.9|10028.9|44
1594986900000|2020-07-17 11:55:00|10049.8|10029.8|10067.2|10047.2|10067.2|10047.2|10049.8|10029.8|26
1594987200000|2020-07-17 12:00:00|10068|10048|10117.2|10097.2|10122.2|10102.2|10068|10048|279
1594987500000|2020-07-17 12:05:00|10119.7|10099.7|10123.1|10103.1|10127.2|10107.2|10113|10093|132
1594987800000|2020-07-17 12:10:00|10123.9|10103.9|10131.3|10111.3|10135.4|10115.4|10118.9|10098.9|199
1594988100000|2020-07-17 12:15:00|10135.5|10115.5|10133.1|10113.1|10141.3|10121.3|10131.3|10111.3|111
1594988400000|2020-07-17 12:20:00|10134.7|10114.7|10129.7|10109.7|10137.2|10117.2|10129.7|10109.7|121
1594988700000|2020-07-17 12:25:00|10127.2|10107.2|10118.1|10098.1|10127.2|10107.2|10118.1|10098.1|90
1594989000000|2020-07-17 12:30:00|10121.4|10101.4|10137.3|10117.3|10142.3|10122.3|10121.4|10101.4|191
1594989300000|2020-07-17 12:35:00|10135.6|10115.6|10147.3|10127.3|10152.3|10132.3|10133.1|10113.1|140
1594989600000|2020-07-17 12:40:00|10145.7|10125.7|10120.7|10100.7|10147.3|10127.3|10119|10099|111
1594989900000|2020-07-17 12:45:00|10119|10099|10108.9|10088.9|10119|10099|10103.2|10083.2|101
1594990200000|2020-07-17 12:50:00|10112.3|10092.3|10117.3|10097.3|10128.9|10108.9|10112.3|10092.3|69
1594990500000|2020-07-17 12:55:00|10119|10099|10108.2|10088.2|10122.3|10102.3|10108.2|10088.2|123
1594990800000|2020-07-17 13:00:00|10105.7|10085.7|10114|10094|10114|10094|10101.6|10081.6|78
1594991100000|2020-07-17 13:05:00|10114.9|10094.9|10135.6|10115.6|10136.5|10116.5|10114.9|10094.9|97
1594991400000|2020-07-17 13:10:00|10137.3|10117.3|10161.5|10141.5|10161.5|10141.5|10137.3|10117.3|228
1594991700000|2020-07-17 13:15:00|10159.9|10139.9|10168.3|10148.3|10171.5|10151.5|10156.5|10136.5|165
1594992000000|2020-07-17 13:20:00|10166.6|10146.6|10166.5|10146.5|10171.5|10151.5|10162.4|10142.4|147
1594992300000|2020-07-17 13:25:00|10168.2|10148.2|10170.7|10150.7|10174|10154|10167.4|10147.4|569
1594992600000|2020-07-17 13:30:00|10169.1|10149.1|10163.2|10143.2|10169.1|10149.1|10157.4|10137.4|164
1594992900000|2020-07-17 13:35:00|10164.1|10144.1|10174.8|10154.8|10175.7|10155.7|10164.1|10144.1|154
1594993200000|2020-07-17 13:40:00|10175.7|10155.7|10199|10179|10204.9|10184.9|10174.8|10154.8|485
1594993500000|2020-07-17 13:45:00|10199.9|10179.9|10234.7|10214.7|10237.2|10217.2|10199.9|10179.9|699
1594993800000|2020-07-17 13:50:00|10235.6|10215.6|10233.1|10213.1|10248.1|10228.1|10226.5|10206.5|284
1594994100000|2020-07-17 13:55:00|10235.6|10215.6|10241.5|10221.5|10248.1|10228.1|10232.3|10212.3|244
1594994400000|2020-07-17 14:00:00|10242.4|10222.4|10253.2|10233.2|10260.7|10240.7|10240.7|10220.7|329
1594994700000|2020-07-17 14:05:00|10256.4|10236.4|10268.2|10248.2|10278.2|10258.2|10256.4|10236.4|318
1594995000000|2020-07-17 14:10:00|10269.8|10249.8|10287.3|10267.3|10287.3|10267.3|10269.8|10249.8|186
1594995300000|2020-07-17 14:15:00|10288.2|10268.2|10273.2|10253.2|10289.1|10269.1|10268.2|10248.2|208
1594995600000|2020-07-17 14:20:00|10274.1|10254.1|10266.6|10246.6|10275.7|10255.7|10258.2|10238.2|178
1594995900000|2020-07-17 14:25:00|10269.1|10249.1|10264.1|10244.1|10283.2|10263.2|10245.7|10225.7|219
1594996200000|2020-07-17 14:30:00|10263.2|10243.2|10266.6|10246.6|10273.2|10253.2|10259.1|10239.1|369
1594996500000|2020-07-17 14:35:00|10265|10245|10303.3|10283.3|10304.1|10284.1|10264.1|10244.1|286
1594996800000|2020-07-17 14:40:00|10304.1|10284.1|10310|10290|10313.3|10293.3|10299.1|10279.1|301
1594997100000|2020-07-17 14:45:00|10308.3|10288.3|10304.2|10284.2|10315.8|10295.8|10303.3|10283.3|166
1594997400000|2020-07-17 14:50:00|10306.7|10286.7|10293.3|10273.3|10310.8|10290.8|10290.8|10270.8|139
1594997700000|2020-07-17 14:55:00|10294.9|10274.9|10288.3|10268.3|10302.4|10282.4|10288.3|10268.3|157
1594998000000|2020-07-17 15:00:00|10290.8|10270.8|10285.8|10265.8|10295|10275|10285.8|10265.8|273
1594998300000|2020-07-17 15:05:00|10280.8|10260.8|10298.4|10278.4|10298.4|10278.4|10278.3|10258.3|144
1594998600000|2020-07-17 15:10:00|10302.5|10282.5|10305.9|10285.9|10305.9|10285.9|10298.4|10278.4|178
1594998900000|2020-07-17 15:15:00|10306.7|10286.7|10325.9|10305.9|10325.9|10305.9|10306.7|10286.7|188
1594999200000|2020-07-17 15:20:00|10328.4|10308.4|10324.3|10304.3|10333.4|10313.4|10319.3|10299.3|511
1594999500000|2020-07-17 15:25:00|10325.9|10305.9|10329.3|10309.3|10333.4|10313.4|10324.3|10304.3|184
1594999800000|2020-07-17 15:30:00|10330.9|10310.9|10325|10305|10338.4|10318.4|10325|10305|178
1595000100000|2020-07-17 15:35:00|10314.3|10294.3|10298.4|10278.4|10318.4|10298.4|10296.8|10276.8|157
1595000400000|2020-07-17 15:40:00|10293.4|10273.4|10274.3|10254.3|10295.9|10275.9|10238.4|10218.4|241
1595000700000|2020-07-17 15:45:00|10273.5|10253.5|10284.3|10264.3|10294.3|10274.3|10273.5|10253.5|92
1595001000000|2020-07-17 15:50:00|10283.5|10263.5|10277.6|10257.6|10290.2|10270.2|10271|10251|95
1595001300000|2020-07-17 15:55:00|10279.2|10259.2|10284.4|10264.4|10289.4|10269.4|10279.2|10259.2|49
1595001600000|2020-07-17 16:00:00|10279.4|10259.4|10288.5|10268.5|10291.9|10271.9|10279.4|10259.4|113
1595001900000|2020-07-17 16:05:00|10289.4|10269.4|10306.9|10286.9|10307.8|10287.8|10289.4|10269.4|131
1595002200000|2020-07-17 16:10:00|10309.4|10289.4|10328.5|10308.5|10328.5|10308.5|10299.4|10279.4|256
1595002500000|2020-07-17 16:15:00|10329.4|10309.4|10328.6|10308.6|10333.5|10313.5|10320.3|10300.3|128
1595002800000|2020-07-17 16:20:00|10329.4|10309.4|10311.1|10291.1|10343.6|10323.6|10306.1|10286.1|871
1595003100000|2020-07-17 16:25:00|10312.7|10292.7|10297.7|10277.7|10316.1|10296.1|10294.5|10274.5|260
1595003400000|2020-07-17 16:30:00|10298.6|10278.6|10304.5|10284.5|10309.5|10289.5|10295.3|10275.3|102
1595003700000|2020-07-17 16:35:00|10306.1|10286.1|10308.6|10288.6|10308.6|10288.6|10304.5|10284.5|24
1595004000000|2020-07-17 16:40:00|10310.2|10290.2|10314.5|10294.5|10317.7|10297.7|10308.6|10288.6|59
1595004300000|2020-07-17 16:45:00|10309.5|10289.5|10290.4|10270.4|10309.5|10289.5|10284.5|10264.5|129
1595004600000|2020-07-17 16:50:00|10289.5|10269.5|10268.7|10248.7|10290.4|10270.4|10268.7|10248.7|95
1595004900000|2020-07-17 16:55:00|10262.9|10242.9|10279.5|10259.5|10279.5|10259.5|10262|10242|90
1595005200000|2020-07-17 17:00:00|10278.7|10258.7|10283.7|10263.7|10286.2|10266.2|10274.6|10254.6|228
1595005500000|2020-07-17 17:05:00|10285.3|10265.3|10278.7|10258.7|10287.1|10267.1|10275.5|10255.5|86
1595005800000|2020-07-17 17:10:00|10277.1|10257.1|10277.1|10257.1|10281.2|10261.2|10273.7|10253.7|89
1595006100000|2020-07-17 17:15:00|10273.7|10253.7|10273.7|10253.7|10277.1|10257.1|10272.1|10252.1|72
1595006400000|2020-07-17 17:20:00|10274.6|10254.6|10271.2|10251.2|10274.6|10254.6|10258.7|10238.7|178
1595006700000|2020-07-17 17:25:00|10273.7|10253.7|10247.1|10227.1|10278.7|10258.7|10247.1|10227.1|258
1595232900000|2020-07-20 08:15:00|10268.1|10248.1|10244.1|10224.1|10278.6|10258.6|10239.1|10219.1|295
1595233200000|2020-07-20 08:20:00|10242.6|10222.6|10221.6|10201.6|10242.6|10222.6|10217.6|10197.6|211
1595233500000|2020-07-20 08:25:00|10220.1|10200.1|10221.6|10201.6|10222.6|10202.6|10217.6|10197.6|37
1595233800000|2020-07-20 08:30:00|10222.6|10202.6|10237.6|10217.6|10237.6|10217.6|10202.6|10182.6|109
1595234100000|2020-07-20 08:35:00|10239.2|10219.2|10254.2|10234.2|10254.2|10234.2|10239.2|10219.2|81
1595234400000|2020-07-20 08:40:00|10252.7|10232.7|10254.7|10234.7|10254.7|10234.7|10246.7|10226.7|30
1595234700000|2020-07-20 08:45:00|10255.7|10235.7|10251.7|10231.7|10255.7|10235.7|10246.7|10226.7|34
1595235000000|2020-07-20 08:50:00|10249.2|10229.2|10249.2|10229.2|10250.2|10230.2|10247.7|10227.7|8
1595235300000|2020-07-20 08:55:00|10251.7|10231.7|10249.2|10229.2|10251.7|10231.7|10247.7|10227.7|13
1595235600000|2020-07-20 09:00:00|10247.7|10227.7|10240.2|10220.2|10247.7|10227.7|10240.2|10220.2|93
1595235900000|2020-07-20 09:05:00|10243.3|10223.3|10274.3|10254.3|10274.3|10254.3|10243.3|10223.3|78
1595236200000|2020-07-20 09:10:00|10275.8|10255.8|10286.8|10266.8|10286.8|10266.8|10274.3|10254.3|65
1595236500000|2020-07-20 09:15:00|10289.3|10269.3|10344.3|10324.3|10347.8|10327.8|10289.3|10269.3|422
1595236800000|2020-07-20 09:20:00|10347.8|10327.8|10316.3|10296.3|10356.3|10336.3|10316.3|10296.3|167
1595237100000|2020-07-20 09:25:00|10317.8|10297.8|10317.8|10297.8|10322.8|10302.8|10312.8|10292.8|19
1595237400000|2020-07-20 09:30:00|10318.8|10298.8|10305.8|10285.8|10324.3|10304.3|10305.8|10285.8|78
1595237700000|2020-07-20 09:35:00|10302.8|10282.8|10316.8|10296.8|10316.8|10296.8|10295.3|10275.3|59
1595238000000|2020-07-20 09:40:00|10316.9|10296.9|10313.8|10293.8|10321.9|10301.9|10312.3|10292.3|34
1595238300000|2020-07-20 09:45:00|10312.3|10292.3|10302.9|10282.9|10312.3|10292.3|10302.9|10282.9|19
1595238600000|2020-07-20 09:50:00|10304.4|10284.4|10297.9|10277.9|10306.4|10286.4|10294.4|10274.4|15
1595238900000|2020-07-20 09:55:00|10296.9|10276.9|10287.9|10267.9|10297.9|10277.9|10286.4|10266.4|23
1595239200000|2020-07-20 10:00:00|||||||||5
1595239500000|2020-07-20 10:05:00|10286.9|10266.9|10262.9|10242.9|10286.9|10266.9|10260.4|10240.4|62
1595239800000|2020-07-20 10:10:00|10264.4|10244.4|10267.9|10247.9|10279.4|10259.4|10264.4|10244.4|18
1595240100000|2020-07-20 10:15:00|10268|10248|10276.5|10256.5|10276.5|10256.5|10268|10248|14
1595240400000|2020-07-20 10:20:00|10279|10259|10291.5|10271.5|10291.5|10271.5|10279|10259|12
1595240700000|2020-07-20 10:25:00|10290|10270|10282.5|10262.5|10291.5|10271.5|10282.5|10262.5|5
1595241000000|2020-07-20 10:30:00|10281.5|10261.5|10280.5|10260.5|10283|10263|10280.5|10260.5|0
1595241300000|2020-07-20 10:35:00|10281.5|10261.5|10266.5|10246.5|10281.5|10261.5|10263|10243|47
1595241600000|2020-07-20 10:40:00|10268|10248|10265.5|10245.5|10268|10248|10265.5|10245.5|50
1595241900000|2020-07-20 10:45:00|10268|10248|10273|10253|10273|10253|10265.5|10245.5|13
1595242200000|2020-07-20 10:50:00|10273.1|10253.1|10269.1|10249.1|10273.1|10253.1|10269.1|10249.1|11
1595242500000|2020-07-20 10:55:00|10270.6|10250.6|10283.1|10263.1|10286.1|10266.1|10270.6|10250.6|50
1595242800000|2020-07-20 11:00:00|10281.6|10261.6|10281.6|10261.6|10282.1|10262.1|10279.1|10259.1|11
1595243100000|2020-07-20 11:05:00|10283.1|10263.1|10288.1|10268.1|10288.1|10268.1|10283.1|10263.1|1
1595243400000|2020-07-20 11:10:00|10295.6|10275.6|10283.1|10263.1|10297.1|10277.1|10279.6|10259.6|28
1595243700000|2020-07-20 11:15:00|10284.6|10264.6|10301.6|10281.6|10303.1|10283.1|10282.1|10262.1|28
1595244000000|2020-07-20 11:20:00|10303.1|10283.1|10325.7|10305.7|10328.1|10308.1|10303.1|10283.1|41
1595244300000|2020-07-20 11:25:00|10324.7|10304.7|10329.7|10309.7|10329.7|10309.7|10323.2|10303.2|17
1595244600000|2020-07-20 11:30:00|10325.7|10305.7|10304.2|10284.2|10325.7|10305.7|10299.7|10279.7|50
1595244900000|2020-07-20 11:35:00|10305.7|10285.7|10318.2|10298.2|10319.7|10299.7|10305.7|10285.7|51
1595245200000|2020-07-20 11:40:00|10319.7|10299.7|10322.2|10302.2|10322.2|10302.2|10318.2|10298.2|23
1595245500000|2020-07-20 11:45:00|10323.2|10303.2|10324.7|10304.7|10324.7|10304.7|10323.2|10303.2|1
1595245800000|2020-07-20 11:50:00|10325.7|10305.7|10312.2|10292.2|10332.2|10312.2|10311.7|10291.7|87
1595246100000|2020-07-20 11:55:00|10311.7|10291.7|10313.3|10293.3|10313.3|10293.3|10309.7|10289.7|89
1595246400000|2020-07-20 12:00:00|10316.3|10296.3|10311.8|10291.8|10329.8|10309.8|10308.3|10288.3|181
1595246700000|2020-07-20 12:05:00|10310.3|10290.3|10321.8|10301.8|10326.8|10306.8|10310.3|10290.3|82
1595247000000|2020-07-20 12:10:00|10320.3|10300.3|10330.3|10310.3|10331.8|10311.8|10318.3|10298.3|85
1595247300000|2020-07-20 12:15:00|10328.3|10308.3|10313.3|10293.3|10333.3|10313.3|10313.3|10293.3|95
1595247600000|2020-07-20 12:20:00|10310.3|10290.3|10288.3|10268.3|10310.3|10290.3|10275.3|10255.3|128
1595247900000|2020-07-20 12:25:00|10283.3|10263.3|10331.8|10311.8|10333.3|10313.3|10278.3|10258.3|150
1595248200000|2020-07-20 12:30:00|10333.3|10313.3|10346.9|10326.9|10388.3|10368.3|10333.3|10313.3|436
1595248500000|2020-07-20 12:35:00|10348.4|10328.4|10346.9|10326.9|10355.9|10335.9|10333.9|10313.9|132
1595248800000|2020-07-20 12:40:00|10349.4|10329.4|10328.4|10308.4|10349.4|10329.4|10323.4|10303.4|135
1595249100000|2020-07-20 12:45:00|10326.9|10306.9|10301.9|10281.9|10328.4|10308.4|10285.4|10265.4|381
1595249400000|2020-07-20 12:50:00|10304.4|10284.4|10293.9|10273.9|10330.4|10310.4|10293.9|10273.9|132
1595249700000|2020-07-20 12:55:00|10295.4|10275.4|10305.4|10285.4|10336.9|10316.9|10293.9|10273.9|149
1595250000000|2020-07-20 13:00:00|10306.9|10286.9|10315.4|10295.4|10316.9|10296.9|10280.4|10260.4|98
1595250300000|2020-07-20 13:05:00|10319.4|10299.4|10303|10283|10325.5|10305.5|10301.5|10281.5|93
1595250600000|2020-07-20 13:10:00|10304.5|10284.5|10298|10278|10318|10298|10278.5|10258.5|113
1595250900000|2020-07-20 13:15:00|10296.5|10276.5|10350.5|10330.5|10352|10332|10289|10269|150
1595251200000|2020-07-20 13:20:00|10349.5|10329.5|10325.5|10305.5|10349.5|10329.5|10315.5|10295.5|133
1595251500000|2020-07-20 13:25:00|10324|10304|10300.5|10280.5|10324|10304|10290.5|10270.5|95
1595251800000|2020-07-20 13:30:00|10302|10282|10324|10304|10328|10308|10302|10282|263
1595252100000|2020-07-20 13:35:00|10323|10303|10304.1|10284.1|10323|10303|10274|10254|194
1595252400000|2020-07-20 13:40:00|10302.6|10282.6|10270.6|10250.6|10315.6|10295.6|10270.6|10250.6|131
1595252700000|2020-07-20 13:45:00|10269.1|10249.1|10217.6|10197.6|10280.6|10260.6|10217.6|10197.6|1272
1595253000000|2020-07-20 13:50:00|10219.1|10199.1|10196.1|10176.1|10221.1|10201.1|10181.1|10161.1|1286
1595253300000|2020-07-20 13:55:00|10194.6|10174.6|10178.6|10158.6|10194.6|10174.6|10138.1|10118.1|1730
1595253600000|2020-07-20 14:00:00|10174.6|10154.6|10154.6|10134.6|10174.6|10154.6|10142.1|10122.1|465
1595253900000|2020-07-20 14:05:00|10153.6|10133.6|10124.6|10104.6|10154.6|10134.6|10124.6|10104.6|186
1595254200000|2020-07-20 14:10:00|10120.7|10100.7|10123.2|10103.2|10125.7|10105.7|10094.7|10074.7|531
1595254500000|2020-07-20 14:15:00|10121.7|10101.7|10106.2|10086.2|10121.7|10101.7|10100.7|10080.7|186
1595254800000|2020-07-20 14:20:00|10107.2|10087.2|10123.2|10103.2|10123.2|10103.2|10104.7|10084.7|128
1595255100000|2020-07-20 14:25:00|10119.7|10099.7|10168.2|10148.2|10168.2|10148.2|10119.7|10099.7|227
1595255400000|2020-07-20 14:30:00|10169.7|10149.7|10159.7|10139.7|10178.2|10158.2|10138.2|10118.2|238
1595255700000|2020-07-20 14:35:00|10158.2|10138.2|10130.7|10110.7|10159.7|10139.7|10130.7|10110.7|225
1595256000000|2020-07-20 14:40:00|10129.2|10109.2|10115.8|10095.8|10130.7|10110.7|10113.3|10093.3|200
1595256300000|2020-07-20 14:45:00|10118.3|10098.3|10124.8|10104.8|10125.8|10105.8|10115.8|10095.8|194
1595256600000|2020-07-20 14:50:00|10125.8|10105.8|10139.3|10119.3|10148.3|10128.3|10123.3|10103.3|150
1595256900000|2020-07-20 14:55:00|10138.3|10118.3|10129.8|10109.8|10139.8|10119.8|10123.3|10103.3|134
1595257200000|2020-07-20 15:00:00|10130.8|10110.8|10125.8|10105.8|10130.8|10110.8|10124.8|10104.8|126
1595257500000|2020-07-20 15:05:00|10123.3|10103.3|10135.8|10115.8|10135.8|10115.8|10108.3|10088.3|151
1595257800000|2020-07-20 15:10:00|10134.8|10114.8|10120.9|10100.9|10135.8|10115.8|10120.9|10100.9|106
1595258100000|2020-07-20 15:15:00|10119.9|10099.9|10110.9|10090.9|10120.9|10100.9|10110.9|10090.9|188
1595258400000|2020-07-20 15:20:00|10113.9|10093.9|10051.9|10031.9|10115.9|10095.9|10047.9|10027.9|714
1595258700000|2020-07-20 15:25:00|10052.9|10032.9|10065.9|10045.9|10070.9|10050.9|10039.4|10019.4|578
1595259000000|2020-07-20 15:30:00|10064.4|10044.4|10061.9|10041.9|10072.4|10052.4|10057.4|10037.4|152
1595259300000|2020-07-20 15:35:00|10060.9|10040.9|10075.9|10055.9|10076.4|10056.4|10058.4|10038.4|126
1595259600000|2020-07-20 15:40:00|10078.4|10058.4|10063.5|10043.5|10079.9|10059.9|10062|10042|94
1595259900000|2020-07-20 15:45:00|10057.4|10037.4|10078.5|10058.5|10078.5|10058.5|10055|10035|129
1595260200000|2020-07-20 15:50:00|10080|10060|10076.5|10056.5|10091|10071|10068.5|10048.5|119
1595260500000|2020-07-20 15:55:00|10075|10055|10061.5|10041.5|10077.5|10057.5|10058.5|10038.5|237
1595260800000|2020-07-20 16:00:00|10060|10040|10075|10055|10075|10055|10056|10036|107
1595261100000|2020-07-20 16:05:00|10073.5|10053.5|10079|10059|10080.5|10060.5|10071.5|10051.5|152
1595261400000|2020-07-20 16:10:00|10077.5|10057.5|10105|10085|10106|10086|10075|10055|162
1595261700000|2020-07-20 16:15:00|10102.5|10082.5|10089.1|10069.1|10105|10085|10089.1|10069.1|196
1595262000000|2020-07-20 16:20:00|10090.1|10070.1|10083.6|10063.6|10117.6|10097.6|10077.1|10057.1|1002
1595262300000|2020-07-20 16:25:00|10082.1|10062.1|10071.1|10051.1|10085.1|10065.1|10070.1|10050.1|285
1595262600000|2020-07-20 16:30:00|10070.1|10050.1|10076.6|10056.6|10078.1|10058.1|10061.1|10041.1|225
1595262900000|2020-07-20 16:35:00|10075.1|10055.1|10079.1|10059.1|10079.1|10059.1|10074.1|10054.1|288
1595263200000|2020-07-20 16:40:00|10080.6|10060.6|10081.6|10061.6|10081.6|10061.6|10077.6|10057.6|55
1595263500000|2020-07-20 16:45:00|10083.1|10063.1|10067.7|10047.7|10084.1|10064.1|10067.6|10047.6|115
1595263800000|2020-07-20 16:50:00|10071.6|10051.6|10080.2|10060.2|10080.2|10060.2|10071.6|10051.6|77
1595264100000|2020-07-20 16:55:00|10083.2|10063.2|10079.2|10059.2|10089.2|10069.2|10079.2|10059.2|132
1595264400000|2020-07-20 17:00:00|10077.7|10057.7|10066.2|10046.2|10079.2|10059.2|10066.2|10046.2|41
1595264700000|2020-07-20 17:05:00|10065.2|10045.2|10057.7|10037.7|10065.2|10045.2|10057.7|10037.7|57
1595265000000|2020-07-20 17:10:00|10059.2|10039.2|10055.2|10035.2|10059.2|10039.2|10054.2|10034.2|59
1595265300000|2020-07-20 17:15:00|10058.2|10038.2|10060.2|10040.2|10063.2|10043.2|10057.7|10037.7|47
1595265600000|2020-07-20 17:20:00|10061.3|10041.3|10060.3|10040.3|10070.3|10050.3|10056.3|10036.3|78
1595265900000|2020-07-20 17:25:00|10061.8|10041.8|10029.8|10009.8|10062.8|10042.8|10029.8|10009.8|684
1595319300000|2020-07-21 08:15:00|10072|10052|10084.5|10064.5|10103.1|10083.1|10072|10052|176
1595319600000|2020-07-21 08:20:00|10085.6|10065.6|10086|10066|10089.6|10069.6|10083.1|10063.1|14
1595319900000|2020-07-21 08:25:00|10084.6|10064.6|10097.1|10077.1|10097.1|10077.1|10083.1|10063.1|39
1595320200000|2020-07-21 08:30:00|10095.6|10075.6|10089.6|10069.6|10112.1|10092.1|10078.1|10058.1|60
1595320500000|2020-07-21 08:35:00|10090.6|10070.6|10093.1|10073.1|10098.1|10078.1|10082.1|10062.1|42
1595320800000|2020-07-21 08:40:00|10095.6|10075.6|10092.7|10072.7|10101.7|10081.7|10091.7|10071.7|25
1595321100000|2020-07-21 08:45:00|10094.2|10074.2|10098.2|10078.2|10098.2|10078.2|10091.7|10071.7|22
1595321400000|2020-07-21 08:50:00|10100.2|10080.2|10101.7|10081.7|10110.7|10090.7|10099.2|10079.2|29
1595321700000|2020-07-21 08:55:00|10103.2|10083.2|10116.7|10096.7|10118.2|10098.2|10101.7|10081.7|113
1595322000000|2020-07-21 09:00:00|10113.2|10093.2|10108.2|10088.2|10116.7|10096.7|10108.2|10088.2|16
1595322300000|2020-07-21 09:05:00|10104.7|10084.7|10101.8|10081.8|10104.7|10084.7|10101.8|10081.8|21
1595322600000|2020-07-21 09:10:00|10103.2|10083.2|10106.8|10086.8|10107.2|10087.2|10100.7|10080.7|43
1595322900000|2020-07-21 09:15:00|10103.3|10083.3|10126.8|10106.8|10130.8|10110.8|10103.3|10083.3|51
1595323200000|2020-07-21 09:20:00|10125.3|10105.3|10124.3|10104.3|10126.8|10106.8|10124.3|10104.3|19
1595323500000|2020-07-21 09:25:00|10122.9|10102.9|10119.3|10099.3|10124.3|10104.3|10118.3|10098.3|15
1595323800000|2020-07-21 09:30:00|10120.8|10100.8|10128.3|10108.3|10129.8|10109.8|10118.3|10098.3|28
1595324100000|2020-07-21 09:35:00|10126.9|10106.9|10133.9|10113.9|10136.9|10116.9|10126.9|10106.9|165
1595324400000|2020-07-21 09:40:00|10132.9|10112.9|10141.9|10121.9|10160.4|10140.4|10132.9|10112.9|114
1595324700000|2020-07-21 09:45:00|10140.4|10120.4|10140.4|10120.4|10144.4|10124.4|10139|10119|16
1595325000000|2020-07-21 09:50:00|10136.5|10116.5|10140.5|10120.5|10141.5|10121.5|10136.5|10116.5|24
1595325300000|2020-07-21 09:55:00|10141.5|10121.5|10151.1|10131.1|10159|10139|10129|10109|92
1595325600000|2020-07-21 10:00:00|10149|10129|10130.5|10110.5|10149|10129|10129|10109|36
1595325900000|2020-07-21 10:05:00|10129|10109|10119|10099|10130.5|10110.5|10119|10099|18
1595326200000|2020-07-21 10:10:00|10116.5|10096.5|10122|10102|10122|10102|10113|10093|43
1595326500000|2020-07-21 10:15:00|10123|10103|10124.5|10104.5|10125.5|10105.5|10123|10103|13
1595326800000|2020-07-21 10:20:00|10125.5|10105.5|10127|10107|10127|10107|10125.5|10105.5|3
1595327100000|2020-07-21 10:25:00|10128.5|10108.5|10125.6|10105.6|10128.5|10108.5|10124.1|10104.1|19
1595327400000|2020-07-21 10:30:00|10127|10107|10114.1|10094.1|10128.1|10108.1|10114.1|10094.1|46
1595327700000|2020-07-21 10:35:00|10118.1|10098.1|10120.6|10100.6|10126.6|10106.6|10115.6|10095.6|45
1595328000000|2020-07-21 10:40:00|10124.1|10104.1|10165.6|10145.6|10165.6|10145.6|10124.1|10104.1|75
1595328300000|2020-07-21 10:45:00|10169.2|10149.2|10225.6|10205.6|10227.1|10207.1|10165.6|10145.6|256
1595328600000|2020-07-21 10:50:00|10227.1|10207.1|10225.6|10205.6|10230.6|10210.6|10222.1|10202.1|42
1595328900000|2020-07-21 10:55:00|10227.1|10207.1|10207.1|10187.1|10227.1|10207.1|10207.1|10187.1|33
1595329200000|2020-07-21 11:00:00|10210.7|10190.7|10220.7|10200.7|10229.2|10209.2|10209.6|10189.6|46
1595329500000|2020-07-21 11:05:00|10217.1|10197.1|10217.8|10197.8|10220.7|10200.7|10217.1|10197.1|59
1595329800000|2020-07-21 11:10:00|10220.7|10200.7|10219.2|10199.2|10224.2|10204.2|10218.2|10198.2|26
1595330100000|2020-07-21 11:15:00|10218.2|10198.2|10207.2|10187.2|10219.7|10199.7|10204.7|10184.7|36
1595330400000|2020-07-21 11:20:00|10209.7|10189.7|10224.3|10204.3|10230.7|10210.7|10209.7|10189.7|52
1595330700000|2020-07-21 11:25:00|10222.8|10202.8|10195.8|10175.8|10222.8|10202.8|10195.8|10175.8|44
1595331000000|2020-07-21 11:30:00|10194.3|10174.3|10184.3|10164.3|10195.8|10175.8|10182.8|10162.8|52
1595331300000|2020-07-21 11:35:00|10185.8|10165.8|10186.8|10166.8|10194.7|10174.7|10185.8|10165.8|38
1595331600000|2020-07-21 11:40:00|10188.3|10168.3|10179.3|10159.3|10193.3|10173.3|10179.3|10159.3|44
1595331900000|2020-07-21 11:45:00|10176.8|10156.8|10185.8|10165.8|10190.8|10170.8|10175.8|10155.8|48
1595332200000|2020-07-21 11:50:00|10188.3|10168.3|10188.3|10168.3|10190.8|10170.8|10188.3|10168.3|9
1595332500000|2020-07-21 11:55:00|10189.8|10169.8|10184.4|10164.4|10190.8|10170.8|10184.4|10164.4|71
1595332800000|2020-07-21 12:00:00|10182.9|10162.9|10213.4|10193.4|10213.4|10193.4|10181.9|10161.9|170
1595333100000|2020-07-21 12:05:00|10210.9|10190.9|10213.4|10193.4|10215.9|10195.9|10206.9|10186.9|60
1595333400000|2020-07-21 12:10:00|10211.9|10191.9|10227.4|10207.4|10230.9|10210.9|10211.9|10191.9|221
1595333700000|2020-07-21 12:15:00|10229.9|10209.9|10264.9|10244.9|10273.8|10253.8|10214.9|10194.9|968
1595334000000|2020-07-21 12:20:00|10266.3|10246.3|10218.9|10198.9|10273.8|10253.8|10209.9|10189.9|409
1595334300000|2020-07-21 12:25:00|10220.3|10200.3|10218.4|10198.4|10232.4|10212.4|10213.9|10193.9|72
1595334600000|2020-07-21 12:30:00|10218.5|10198.5|10176.4|10156.4|10231.8|10211.8|10175.3|10155.3|172
1595334900000|2020-07-21 12:35:00|10178.9|10158.9|10172.9|10152.9|10185.4|10165.4|10171.4|10151.4|70
1595335200000|2020-07-21 12:40:00|10171.4|10151.4|10188.9|10168.9|10188.9|10168.9|10169.3|10149.3|60
1595335500000|2020-07-21 12:45:00|10190.4|10170.4|10202.9|10182.9|10202.9|10182.9|10182.5|10162.5|80
1595335800000|2020-07-21 12:50:00|10201.4|10181.4|10178.9|10158.9|10202.9|10182.9|10178.9|10158.9|43
1595336100000|2020-07-21 12:55:00|10180.4|10160.4|10204|10184|10204|10184|10178.9|10158.9|35
1595336400000|2020-07-21 13:00:00|10201.5|10181.5|10227.5|10207.5|10245.4|10225.4|10201.5|10181.5|192
1595336700000|2020-07-21 13:05:00|10225|10205|10204|10184|10225|10205|10201.5|10181.5|74
1595337000000|2020-07-21 13:10:00|10202.5|10182.5|10225.5|10205.5|10225.5|10205.5|10199|10179|104
1595337300000|2020-07-21 13:15:00|10228|10208|10229|10209|10243|10223|10217.6|10197.6|112
1595337600000|2020-07-21 13:20:00|10230.5|10210.5|10243|10223|10244|10224|10229|10209|45
1595337900000|2020-07-21 13:25:00|10244|10224|10256.6|10236.6|10261.6|10241.6|10244|10224|157
1595338200000|2020-07-21 13:30:00|10257.6|10237.6|10251.6|10231.6|10267.6|10247.6|10249.1|10229.1|268
1595338500000|2020-07-21 13:35:00|10253|10233|10254.1|10234.1|10259.1|10239.1|10250.1|10230.1|69
1595338800000|2020-07-21 13:40:00|10252.6|10232.6|10260.6|10240.6|10260.6|10240.6|10249.1|10229.1|109
1595339100000|2020-07-21 13:45:00|10259.1|10239.1|10268.1|10248.1|10268.1|10248.1|10259.1|10239.1|147
1595339400000|2020-07-21 13:50:00|10269.1|10249.1|10269.1|10249.1|10269.1|10249.1|10264.1|10244.1|147
1595339700000|2020-07-21 13:55:00|10270.2|10250.2|10273.1|10253.1|10273.1|10253.1|10247.7|10227.7|229
1595340000000|2020-07-21 14:00:00|10275.6|10255.6|10303.1|10283.1|10303.1|10283.1|10275.6|10255.6|430
1595340300000|2020-07-21 14:05:00|10302.1|10282.1|10260.2|10240.2|10302.1|10282.1|10258.8|10238.8|99
1595340600000|2020-07-21 14:10:00|10259.2|10239.2|10256.7|10236.7|10264.2|10244.2|10252.7|10232.7|131
1595340900000|2020-07-21 14:15:00|10258.2|10238.2|10262.8|10242.8|10269.2|10249.2|10256.7|10236.7|45
1595341200000|2020-07-21 14:20:00|10261.7|10241.7|10249.9|10229.9|10264.2|10244.2|10249.9|10229.9|144
1595341500000|2020-07-21 14:25:00|10246.7|10226.7|10229.2|10209.2|10256.7|10236.7|10215.7|10195.7|221
1595341800000|2020-07-21 14:30:00|10227.8|10207.8|10231.8|10211.8|10231.8|10211.8|10210.3|10190.3|180
1595342100000|2020-07-21 14:35:00|10234.3|10214.3|10234.3|10214.3|10236.8|10216.8|10209.3|10189.3|89
1595342400000|2020-07-21 14:40:00|10235.7|10215.7|10244.3|10224.3|10244.3|10224.3|10234.3|10214.3|74
1595342700000|2020-07-21 14:45:00|10245.7|10225.7|10272.9|10252.9|10272.9|10252.9|10245.7|10225.7|90
1595343000000|2020-07-21 14:50:00|10271.8|10251.8|10265.8|10245.8|10273.3|10253.3|10263.3|10243.3|59
1595343300000|2020-07-21 14:55:00|10268.3|10248.3|10278.3|10258.3|10280.8|10260.8|10268.3|10248.3|75
1595343600000|2020-07-21 15:00:00|10275.8|10255.8|10278.3|10258.3|10279.8|10259.8|10273.3|10253.3|56
1595343900000|2020-07-21 15:05:00|10283.3|10263.3|10289.4|10269.4|10294.4|10274.4|10283.3|10263.3|178
1595344200000|2020-07-21 15:10:00|10290.8|10270.8|10300.8|10280.8|10303.3|10283.3|10290.8|10270.8|138
1595344500000|2020-07-21 15:15:00|10299.4|10279.4|10303.4|10283.4|10308.4|10288.4|10299.4|10279.4|143
1595344800000|2020-07-21 15:20:00|10298.4|10278.4|10286.9|10266.9|10300.9|10280.9|10286.9|10266.9|122
1595345100000|2020-07-21 15:25:00|10284.4|10264.4|10299.4|10279.4|10299.4|10279.4|10281.5|10261.5|200
1595345400000|2020-07-21 15:30:00|10300.9|10280.9|10288.4|10268.4|10308.4|10288.4|10288.4|10268.4|74
1595345700000|2020-07-21 15:35:00|10285.9|10265.9|10273.4|10253.4|10285.9|10265.9|10269.9|10249.9|104
1595346000000|2020-07-21 15:40:00|10270.5|10250.5|10275.9|10255.9|10275.9|10255.9|10269.5|10249.5|70
1595346300000|2020-07-21 15:45:00|10277.4|10257.4|10274.5|10254.5|10282.4|10262.4|10270.5|10250.5|60
1595346600000|2020-07-21 15:50:00|10275.5|10255.5|10272|10252|10275.5|10255.5|10272|10252|54
1595346900000|2020-07-21 15:55:00|10270.6|10250.6|10292|10272|10294.5|10274.5|10269.5|10249.5|153
1595347200000|2020-07-21 16:00:00|10294.5|10274.5|10293.5|10273.5|10295.6|10275.6|10279.5|10259.5|119
1595347500000|2020-07-21 16:05:00|10294.5|10274.5|10294.6|10274.6|10299.6|10279.6|10293.1|10273.1|76
1595347800000|2020-07-21 16:10:00|10296|10276|10286|10266|10296|10276|10276.7|10256.7|133
1595348100000|2020-07-21 16:15:00|10284.6|10264.6|10274.6|10254.6|10284.6|10264.6|10273.1|10253.1|77
1595348400000|2020-07-21 16:20:00|10273.1|10253.1|10305.3|10285.3|10306.7|10286.7|10252.7|10232.7|1196
1595348700000|2020-07-21 16:25:00|10304.2|10284.2|10284.2|10264.2|10304.2|10284.2|10284.2|10264.2|320
1595349000000|2020-07-21 16:30:00|10285.7|10265.7|10291.7|10271.7|10293.2|10273.2|10283.2|10263.2|44
1595349300000|2020-07-21 16:35:00|10290.3|10270.3|10276.8|10256.8|10291.7|10271.7|10276.7|10256.7|36
1595349600000|2020-07-21 16:40:00|10278.2|10258.2|10276.8|10256.8|10280.7|10260.7|10276.8|10256.8|44
1595349900000|2020-07-21 16:45:00|10279.7|10259.7|10288.2|10268.2|10291.8|10271.8|10279.7|10259.7|101
1595350200000|2020-07-21 16:50:00|10289.3|10269.3|10295.8|10275.8|10295.8|10275.8|10286.8|10266.8|49
1595350500000|2020-07-21 16:55:00|10297.2|10277.2|10296.8|10276.8|10298.3|10278.3|10294.3|10274.3|50
1595350800000|2020-07-21 17:00:00|10295.8|10275.8|10293.3|10273.3|10298.3|10278.3|10291.8|10271.8|48
1595351100000|2020-07-21 17:05:00|10291.8|10271.8|10295.8|10275.8|10295.8|10275.8|10291.8|10271.8|28
1595351400000|2020-07-21 17:10:00|10293.3|10273.3|10295.8|10275.8|10295.8|10275.8|10291.9|10271.9|47
1595351700000|2020-07-21 17:15:00|10294.4|10274.4|10290.8|10270.8|10295.8|10275.8|10290.8|10270.8|69
1595352000000|2020-07-21 17:20:00|10291.9|10271.9|10296.9|10276.9|10296.9|10276.9|10290.8|10270.8|200
1595352300000|2020-07-21 17:25:00|10300.8|10280.8|10303.4|10283.4|10306.9|10286.9|10288.4|10268.4|132
1595352600000|2020-07-21 17:30:00|||||||||2
1595405700000|2020-07-22 08:15:00|10273.3|10253.3|10333.3|10313.3|10337.3|10317.3|10266.2|10246.2|177
1595406000000|2020-07-22 08:20:00|10335.8|10315.8|10362.3|10342.3|10365.9|10345.9|10335.8|10315.8|236
1595406300000|2020-07-22 08:25:00|10362.6|10342.6|10368.7|10348.7|10373.7|10353.7|10362.6|10342.6|129
1595406600000|2020-07-22 08:30:00|10372.6|10352.6|10376.6|10356.6|10376.6|10356.6|10372.6|10352.6|93
1595406900000|2020-07-22 08:35:00|10377.7|10357.7|10381.6|10361.6|10383|10363|10376.6|10356.6|53
1595407200000|2020-07-22 08:40:00|10384.5|10364.5|10381.6|10361.6|10391.6|10371.6|10381.6|10361.6|56
1595407500000|2020-07-22 08:45:00|10382.7|10362.7|10407.7|10387.7|10407.7|10387.7|10377.7|10357.7|165
1595407800000|2020-07-22 08:50:00|10406.6|10386.6|10399.1|10379.1|10406.6|10386.6|10386.6|10366.6|69
1595408100000|2020-07-22 08:55:00|10399.2|10379.2|10385.2|10365.2|10399.2|10379.2|10385.2|10365.2|12
1595408400000|2020-07-22 09:00:00|10382.7|10362.7|10380.3|10360.3|10382.7|10362.7|10376.3|10356.3|41
1595408700000|2020-07-22 09:05:00|10379.2|10359.2|10356.4|10336.4|10379.2|10359.2|10356.3|10336.3|46
1595409000000|2020-07-22 09:10:00|10357.8|10337.8|10371.4|10351.4|10372.8|10352.8|10357.8|10337.8|24
1595409300000|2020-07-22 09:15:00|10368.9|10348.9|10374.2|10354.2|10375.3|10355.3|10365.3|10345.3|8
1595409600000|2020-07-22 09:20:00|10376.7|10356.7|10373.9|10353.9|10387.8|10367.8|10373.9|10353.9|34
1595409900000|2020-07-22 09:25:00|10376.7|10356.7|10374.3|10354.3|10377.8|10357.8|10370.3|10350.3|23
1595410200000|2020-07-22 09:30:00|10375.7|10355.7|10380.4|10360.4|10386.8|10366.8|10375.7|10355.7|21
1595410500000|2020-07-22 09:35:00|10381.8|10361.8|10377.9|10357.9|10382.9|10362.9|10372.9|10352.9|16
1595410800000|2020-07-22 09:40:00|10381.4|10361.4|10404.3|10384.3|10404.3|10384.3|10381.4|10361.4|34
1595411100000|2020-07-22 09:45:00|10405.4|10385.4|10407.9|10387.9|10407.9|10387.9|10402.9|10382.9|182
1595411400000|2020-07-22 09:50:00|10409.3|10389.3|10404.3|10384.3|10409.3|10389.3|10404.3|10384.3|32
1595411700000|2020-07-22 09:55:00|10405.8|10385.8|10402.9|10382.9|10407.9|10387.9|10402.9|10382.9|29
1595412000000|2020-07-22 10:00:00|10397.9|10377.9|10400.4|10380.4|10400.4|10380.4|10394.4|10374.4|67
1595412300000|2020-07-22 10:05:00|10402.9|10382.9|10404.4|10384.4|10404.4|10384.4|10397.9|10377.9|256
1595412600000|2020-07-22 10:10:00|10405.5|10385.5|10401.6|10381.6|10405.5|10385.5|10400.5|10380.5|21
1595412900000|2020-07-22 10:15:00|10403|10383|10399.1|10379.1|10403|10383|10399.1|10379.1|12
1595413200000|2020-07-22 10:20:00|10400.5|10380.5|10398|10378|10403|10383|10396.9|10376.9|24
1595413500000|2020-07-22 10:25:00|10396.6|10376.6|10485.9|10465.9|10488.4|10468.4|10395.5|10375.5|237
1595413800000|2020-07-22 10:30:00|10487.3|10467.3|10500.9|10480.9|10510.9|10490.9|10485.9|10465.9|223
1595414100000|2020-07-22 10:35:00|10499.5|10479.5|10495.9|10475.9|10500.9|10480.9|10489.8|10469.8|141
1595414400000|2020-07-22 10:40:00|10498.4|10478.4|10495.9|10475.9|10500.9|10480.9|10495.9|10475.9|55
1595414700000|2020-07-22 10:45:00|10498.1|10478.1|10512|10492|10513.1|10493.1|10495.9|10475.9|80
1595415000000|2020-07-22 10:50:00|10510.9|10490.9|10510.9|10490.9|10512.4|10492.4|10509.9|10489.9|53
1595415300000|2020-07-22 10:55:00|10513.4|10493.4|10511|10491|10513.4|10493.4|10510.9|10490.9|40
1595415600000|2020-07-22 11:00:00|10512.4|10492.4|10531|10511|10532.1|10512.1|10511|10491|198
1595415900000|2020-07-22 11:05:00|10532.4|10512.4|10531|10511|10543.5|10523.5|10527.4|10507.4|272
1595416200000|2020-07-22 11:10:00|10529.6|10509.6|10537.4|10517.4|10541|10521|10527.4|10507.4|56
1595416500000|2020-07-22 11:15:00|10538.8|10518.8|10511|10491|10541|10521|10511|10491|95
1595416800000|2020-07-22 11:20:00|10512.4|10492.4|10534.6|10514.6|10536|10516|10511|10491|36
1595417100000|2020-07-22 11:25:00|10536|10516|10541.1|10521.1|10541.1|10521.1|10534.6|10514.6|25
1595417400000|2020-07-22 11:30:00|10543.6|10523.6|10540|10520|10546.4|10526.4|10540|10520|82
1595417700000|2020-07-22 11:35:00|10541.1|10521.1|10528.6|10508.6|10542.5|10522.5|10528.6|10508.6|51
1595418000000|2020-07-22 11:40:00|10530|10510|10527.5|10507.5|10536.1|10516.1|10526.1|10506.1|62
1595418300000|2020-07-22 11:45:00|10526.1|10506.1|10520|10500|10530|10510|10520|10500|102
1595418600000|2020-07-22 11:50:00|10521.1|10501.1|10507.5|10487.5|10522.5|10502.5|10506.1|10486.1|119
1595418900000|2020-07-22 11:55:00|10505|10485|10520.1|10500.1|10525.1|10505.1|10500.1|10480.1|134
1595419200000|2020-07-22 12:00:00|10528.2|10508.2|10524.7|10504.7|10542.9|10522.9|10494.7|10474.7|353
1595419500000|2020-07-22 12:05:00|10523.7|10503.7|10497.6|10477.6|10523.7|10503.7|10490.1|10470.1|210
1595419800000|2020-07-22 12:10:00|10498.7|10478.7|10522.6|10502.6|10536.2|10516.2|10496.2|10476.2|273
1595420100000|2020-07-22 12:15:00|10523.7|10503.7|10573.7|10553.7|10576.2|10556.2|10523.7|10503.7|1237
1595420400000|2020-07-22 12:20:00|10575.1|10555.1|10606.2|10586.2|10610.1|10590.1|10575.1|10555.1|404
1595420700000|2020-07-22 12:25:00|10607.6|10587.6|10596.6|10576.6|10616.6|10596.6|10590.2|10570.2|520
1595421000000|2020-07-22 12:30:00|10600.2|10580.2|10614.1|10594.1|10620.2|10600.2|10600.2|10580.2|398
1595421300000|2020-07-22 12:35:00|10615.5|10595.5|10653|10633|10658|10638|10614.1|10594.1|674
1595421600000|2020-07-22 12:40:00|10654.1|10634.1|10663|10643|10663|10643|10649.1|10629.1|272
1595421900000|2020-07-22 12:45:00|10661.6|10641.6|10668|10648|10687|10667|10659.1|10639.1|265
1595422200000|2020-07-22 12:50:00|10669.1|10649.1|10680.6|10660.6|10685.6|10665.6|10651.3|10631.3|291
1595422500000|2020-07-22 12:55:00|10681.6|10661.6|10703.1|10683.1|10703.1|10683.1|10678.1|10658.1|294
1595422800000|2020-07-22 13:00:00|10704.5|10684.5|10687.8|10667.8|10718.1|10698.1|10684.2|10664.2|510
1595423100000|2020-07-22 13:05:00|10684.2|10664.2|10678.1|10658.1|10689.2|10669.2|10678.1|10658.1|245
1595423400000|2020-07-22 13:10:00|10679.2|10659.2|10693.1|10673.1|10697|10677|10679.2|10659.2|230
1595423700000|2020-07-22 13:15:00|10694.5|10674.5|10678.1|10658.1|10698.1|10678.1|10672.1|10652.1|274
1595424000000|2020-07-22 13:20:00|10676.7|10656.7|10690.7|10670.7|10690.7|10670.7|10666.7|10646.7|368
1595424300000|2020-07-22 13:25:00|10691.7|10671.7|10695.7|10675.7|10698.2|10678.2|10691.7|10671.7|153
1595424600000|2020-07-22 13:30:00|10694.3|10674.3|10695.7|10675.7|10699.3|10679.3|10694.3|10674.3|230
1595424900000|2020-07-22 13:35:00|10697.1|10677.1|10708.2|10688.2|10710.7|10690.7|10697.1|10677.1|180
1595425200000|2020-07-22 13:40:00|10703.2|10683.2|10704.3|10684.3|10711.8|10691.8|10693.2|10673.2|318
1595425500000|2020-07-22 13:45:00|10705.7|10685.7|10748.2|10728.2|10748.2|10728.2|10705.7|10685.7|478
1595425800000|2020-07-22 13:50:00|10750.7|10730.7|10753.2|10733.2|10773.2|10753.2|10734.3|10714.3|471
1595426100000|2020-07-22 13:55:00|10749.3|10729.3|10764.3|10744.3|10769.7|10749.7|10744.3|10724.3|529
1595426400000|2020-07-22 14:00:00|10768.3|10748.3|10787.2|10767.2|10787.2|10767.2|10768.3|10748.3|225
1595426700000|2020-07-22 14:05:00|10784.7|10764.7|10828.3|10808.3|10835.8|10815.8|10784.7|10764.7|469
1595427000000|2020-07-22 14:10:00|10830.8|10810.8|10810.8|10790.8|10838.3|10818.3|10800.8|10780.8|346
1595427300000|2020-07-22 14:15:00|10813.3|10793.3|10785.5|10765.5|10818.3|10798.3|10769.4|10749.4|293
1595427600000|2020-07-22 14:20:00|10786.6|10766.6|10809.4|10789.4|10814.4|10794.4|10786.6|10766.6|151
1595427900000|2020-07-22 14:25:00|10810.8|10790.8|10818.3|10798.3|10818.3|10798.3|10805.8|10785.8|207
1595428200000|2020-07-22 14:30:00|10815.8|10795.8|10840.9|10820.9|10845.8|10825.8|10815.8|10795.8|351
1595428500000|2020-07-22 14:35:00|10838.4|10818.4|10842|10822|10862.3|10842.3|10834.4|10814.4|694
1595428800000|2020-07-22 14:40:00|10839.5|10819.5|10833.4|10813.4|10843.4|10823.4|10814.5|10794.5|325
1595429100000|2020-07-22 14:45:00|10832.3|10812.3|10833.7|10813.7|10843.7|10823.7|10829.8|10809.8|315
1595429400000|2020-07-22 14:50:00|10832.3|10812.3|10787|10767|10834.8|10814.8|10783.4|10763.4|261
1595429700000|2020-07-22 14:55:00|10788.1|10768.1|10815.9|10795.9|10817.3|10797.3|10787|10767|207
1595430000000|2020-07-22 15:00:00|10817.3|10797.3|10815.6|10795.6|10825.9|10805.9|10814.5|10794.5|246
1595430300000|2020-07-22 15:05:00|10817|10797|10817.1|10797.1|10829.5|10809.5|10815.6|10795.6|165
1595430600000|2020-07-22 15:10:00|10818.5|10798.5|10838.5|10818.5|10844.6|10824.6|10818.5|10798.5|202
1595430900000|2020-07-22 15:15:00|10839.6|10819.6|10856|10836|10858.5|10838.5|10839.6|10819.6|212
1595431200000|2020-07-22 15:20:00|10857.4|10837.4|10868.5|10848.5|10878.5|10858.5|10857.4|10837.4|351
1595431500000|2020-07-22 15:25:00|10871|10851|10858.2|10838.2|10873.5|10853.5|10851.8|10831.8|589
1595431800000|2020-07-22 15:30:00|10860.7|10840.7|10850.7|10830.7|10869.6|10849.6|10850.7|10830.7|265
1595432100000|2020-07-22 15:35:00|10849.3|10829.3|10865.7|10845.7|10868.2|10848.2|10843.2|10823.2|150
1595432400000|2020-07-22 15:40:00|10868.2|10848.2|10874.3|10854.3|10881.1|10861.1|10868.2|10848.2|253
1595432700000|2020-07-22 15:45:00|10873.3|10853.3|10886.9|10866.9|10888.3|10868.3|10873.3|10853.3|149
1595433000000|2020-07-22 15:50:00|10888.3|10868.3|10894.7|10874.7|10896.9|10876.9|10888.3|10868.3|215
1595433300000|2020-07-22 15:55:00|10895.8|10875.8|10901.9|10881.9|10903.3|10883.3|10895.8|10875.8|196
1595433600000|2020-07-22 16:00:00|10904.4|10884.4|10911.9|10891.9|10911.9|10891.9|10900.8|10880.8|260
1595433900000|2020-07-22 16:05:00|10913.3|10893.3|10900.8|10880.8|10913.3|10893.3|10895.8|10875.8|212
1595434200000|2020-07-22 16:10:00|10902.2|10882.2|10900.8|10880.8|10911.9|10891.9|10900.8|10880.8|144
1595434500000|2020-07-22 16:15:00|10899.4|10879.4|10900.9|10880.9|10900.9|10880.9|10895.9|10875.9|207
1595434800000|2020-07-22 16:20:00|10902.3|10882.3|10967|10947|10967|10947|10902.3|10882.3|1269
1595435100000|2020-07-22 16:25:00|10968.4|10948.4|10923.1|10903.1|10968.4|10948.4|10914.2|10894.2|1427
1595435400000|2020-07-22 16:30:00|10924.5|10904.5|10946.7|10926.7|10949.2|10929.2|10924.2|10904.2|222
1595435700000|2020-07-22 16:35:00|10945.3|10925.3|10949.2|10929.2|10958.1|10938.1|10944.2|10924.2|328
1595436000000|2020-07-22 16:40:00|10950.6|10930.6|10955.3|10935.3|10956.7|10936.7|10947.8|10927.8|197
1595436300000|2020-07-22 16:45:00|10951.7|10931.7|10957.8|10937.8|10961.7|10941.7|10951.7|10931.7|162
1595436600000|2020-07-22 16:50:00|10956.4|10936.4|10968.1|10948.1|10969.2|10949.2|10950.3|10930.3|252
1595436900000|2020-07-22 16:55:00|10969.2|10949.2|10968.2|10948.2|10970.7|10950.7|10965.7|10945.7|174
1595437200000|2020-07-22 17:00:00|10969.3|10949.3|10967.9|10947.9|10969.3|10949.3|10961.8|10941.8|211
1595437500000|2020-07-22 17:05:00|10971.8|10951.8|10976.8|10956.8|10999.3|10979.3|10971.8|10951.8|345
1595437800000|2020-07-22 17:10:00|10975.7|10955.7|10974.6|10954.6|10985.7|10965.7|10965.4|10945.4|306
1595438100000|2020-07-22 17:15:00|10975.7|10955.7|10958.2|10938.2|10975.7|10955.7|10954.3|10934.3|106
1595438400000|2020-07-22 17:20:00|10959.6|10939.6|10960.4|10940.4|10966.8|10946.8|10959.3|10939.3|204
1595438700000|2020-07-22 17:25:00|10964.3|10944.3|10906.8|10886.8|10969.3|10949.3|10906.8|10886.8|737
1595492100000|2020-07-23 08:15:00|10965.8|10945.8|10982.1|10962.1|11054.6|11034.6|10965.8|10945.8|539
1595492400000|2020-07-23 08:20:00|10979.6|10959.6|10943.3|10923.3|10982.1|10962.1|10924.7|10904.7|297
1595492700000|2020-07-23 08:25:00|10941.9|10921.9|10876.7|10856.7|10941.9|10921.9|10872.8|10852.8|301
1595493000000|2020-07-23 08:30:00|10878|10858|10871.9|10851.9|10900.8|10880.8|10871.9|10851.9|165
1595493300000|2020-07-23 08:35:00|10870.6|10850.6|10789.4|10769.4|10870.6|10850.6|10789.4|10769.4|330
1595493600000|2020-07-23 08:40:00|10788.1|10768.1|10845.8|10825.8|10850.8|10830.8|10784.5|10764.5|150
1595493900000|2020-07-23 08:45:00|10843.1|10823.1|10828.4|10808.4|10843.1|10823.1|10824.5|10804.5|35
1595494200000|2020-07-23 08:50:00|10830.9|10810.9|10799.5|10779.5|10830.9|10810.9|10795.6|10775.6|44
1595494500000|2020-07-23 08:55:00|10800.6|10780.6|10820.9|10800.9|10822|10802|10800.6|10780.6|37
1595494800000|2020-07-23 09:00:00|10818.1|10798.1|10808.1|10788.1|10844.5|10824.5|10808.1|10788.1|64
1595495100000|2020-07-23 09:05:00|10809.5|10789.5|10805.9|10785.9|10814.5|10794.5|10805.9|10785.9|22
1595495400000|2020-07-23 09:10:00|10803.4|10783.4|10797.1|10777.1|10803.4|10783.4|10794.3|10774.3|40
1595495700000|2020-07-23 09:15:00|10795.7|10775.7|10792.1|10772.1|10799.6|10779.6|10784.6|10764.6|56
1595496000000|2020-07-23 09:20:00|10793.2|10773.2|10779.6|10759.6|10793.2|10773.2|10754.3|10734.3|96
1595496300000|2020-07-23 09:25:00|10777.1|10757.1|10769.6|10749.6|10777.1|10757.1|10764.6|10744.6|23
1595496600000|2020-07-23 09:30:00|10771|10751|10779.6|10759.6|10784.6|10764.6|10771|10751|64
1595496900000|2020-07-23 09:35:00|10778.2|10758.2|10764.6|10744.6|10779.6|10759.6|10759.6|10739.6|77
1595497200000|2020-07-23 09:40:00|10766|10746|10770.8|10750.8|10770.8|10750.8|10764.6|10744.6|16
1595497500000|2020-07-23 09:45:00|10771.9|10751.9|10796.1|10776.1|10796.1|10776.1|10771.9|10751.9|56
1595497800000|2020-07-23 09:50:00|10798.6|10778.6|10814.7|10794.7|10821.1|10801.1|10798.6|10778.6|95
1595498100000|2020-07-23 09:55:00|10812.2|10792.2|10839.7|10819.7|10839.7|10819.7|10807.2|10787.2|46
1595498400000|2020-07-23 10:00:00|10841.1|10821.1|10839.7|10819.7|10854.7|10834.7|10838.3|10818.3|65
1595498700000|2020-07-23 10:05:00|10840.8|10820.8|10849.7|10829.7|10851.1|10831.1|10834.7|10814.7|42
1595499000000|2020-07-23 10:10:00|10848.4|10828.4|10842.3|10822.3|10849.8|10829.8|10842.3|10822.3|12
1595499300000|2020-07-23 10:15:00|10840.9|10820.9|10837.3|10817.3|10852.3|10832.3|10837.3|10817.3|23
1595499600000|2020-07-23 10:20:00|10838.4|10818.4|10839.8|10819.8|10842.3|10822.3|10836.2|10816.2|21
1595499900000|2020-07-23 10:25:00|10838.4|10818.4|10845.9|10825.9|10849.8|10829.8|10834.5|10814.5|59
1595500200000|2020-07-23 10:30:00|10844.5|10824.5|10859.8|10839.8|10884.8|10864.8|10840.9|10820.9|132
1595500500000|2020-07-23 10:35:00|10863.4|10843.4|10856|10836|10866.2|10846.2|10853.5|10833.5|32
1595500800000|2020-07-23 10:40:00|10858.5|10838.5|10808.5|10788.5|10858.5|10838.5|10808.5|10788.5|204
1595501100000|2020-07-23 10:45:00|10809.9|10789.9|10822.4|10802.4|10828.7|10808.7|10809.9|10789.9|61
1595501400000|2020-07-23 10:50:00|10823.5|10803.5|10861|10841|10864.9|10844.9|10823.5|10803.5|64
1595501700000|2020-07-23 10:55:00|10852.1|10832.1|10838.5|10818.5|10852.1|10832.1|10826|10806|23
1595502000000|2020-07-23 11:00:00|10843.5|10823.5|10859.9|10839.9|10859.9|10839.9|10833.5|10813.5|22
1595502300000|2020-07-23 11:05:00|10861.3|10841.3|10866.1|10846.1|10869.9|10849.9|10859.9|10839.9|42
1595502600000|2020-07-23 11:10:00|10867.4|10847.4|10834.9|10814.9|10867.4|10847.4|10833.6|10813.6|36
1595502900000|2020-07-23 11:15:00|10833.6|10813.6|10835.2|10815.2|10836.1|10816.1|10830|10810|35
1595503200000|2020-07-23 11:20:00|10836.3|10816.3|10843.9|10823.9|10861.1|10841.1|10836.3|10816.3|61
1595503500000|2020-07-23 11:25:00|10846.4|10826.4|10846.4|10826.4|10853.6|10833.6|10843.6|10823.6|33
1595503800000|2020-07-23 11:30:00|10847.5|10827.5|10832.5|10812.5|10847.5|10827.5|10819.8|10799.8|108
1595504100000|2020-07-23 11:35:00|10830|10810|10847.5|10827.5|10847.5|10827.5|10825|10805|115
1595504400000|2020-07-23 11:40:00|10846.2|10826.2|10850|10830|10875|10855|10846.2|10826.2|97
1595504700000|2020-07-23 11:45:00|10848.7|10828.7|10861.4|10841.4|10887.6|10867.6|10842.6|10822.6|112
1595505000000|2020-07-23 11:50:00|10857.6|10837.6|10850.1|10830.1|10872.6|10852.6|10845.1|10825.1|95
1595505300000|2020-07-23 11:55:00|10847.8|10827.8|10875.1|10855.1|10877.6|10857.6|10845.1|10825.1|55
1595505600000|2020-07-23 12:00:00|10876.5|10856.5|10920.1|10900.1|10920.1|10900.1|10861.2|10841.2|283
1595505900000|2020-07-23 12:05:00|10916.5|10896.5|10917.9|10897.9|10927.6|10907.6|10898.7|10878.7|144
1595506200000|2020-07-23 12:10:00|10916.5|10896.5|10895.1|10875.1|10925.1|10905.1|10885.1|10865.1|155
1595506500000|2020-07-23 12:15:00|10900.1|10880.1|10959|10939|10960.2|10940.2|10900.1|10880.1|228
1595506800000|2020-07-23 12:20:00|10960.2|10940.2|10941.3|10921.3|10960.2|10940.2|10917.4|10897.4|188
1595507100000|2020-07-23 12:25:00|10938.8|10918.8|10906.3|10886.3|10940.2|10920.2|10903.8|10883.8|166
1595507400000|2020-07-23 12:30:00|10905.2|10885.2|10926.6|10906.6|10940.2|10920.2|10905.2|10885.2|193
1595507700000|2020-07-23 12:35:00|10925.2|10905.2|10940.2|10920.2|10941.6|10921.6|10895.2|10875.2|171
1595508000000|2020-07-23 12:40:00|10938.8|10918.8|10921.6|10901.6|10940.2|10920.2|10915.2|10895.2|117
1595508300000|2020-07-23 12:45:00|10920.2|10900.2|10892.8|10872.8|10920.2|10900.2|10892.8|10872.8|163
1595508600000|2020-07-23 12:50:00|10895.3|10875.3|10915.3|10895.3|10916.6|10896.6|10877.8|10857.8|147
1595508900000|2020-07-23 12:55:00|10916.6|10896.6|10917.8|10897.8|10925.3|10905.3|10907.8|10887.8|106
1595509200000|2020-07-23 13:00:00|10915.3|10895.3|10945.3|10925.3|10965.3|10945.3|10915.3|10895.3|332
1595509500000|2020-07-23 13:05:00|10946.7|10926.7|10942.8|10922.8|10955.3|10935.3|10930.3|10910.3|174
1595509800000|2020-07-23 13:10:00|10944.2|10924.2|10970.6|10950.6|10976.7|10956.7|10941.4|10921.4|143
1595510100000|2020-07-23 13:15:00|10971.7|10951.7|10951.7|10931.7|10971.7|10951.7|10939|10919|99
1595510400000|2020-07-23 13:20:00|10953.1|10933.1|10937.9|10917.9|10954.2|10934.2|10906.5|10886.5|223
1595510700000|2020-07-23 13:25:00|10936.7|10916.7|10920.4|10900.4|10941.7|10921.7|10914|10894|135
1595511000000|2020-07-23 13:30:00|10916.8|10896.8|10924|10904|10958.1|10938.1|10915.4|10895.4|181
1595511300000|2020-07-23 13:35:00|10919|10899|10844|10824|10919|10899|10829|10809|385
1595511600000|2020-07-23 13:40:00|10845.4|10825.4|10852.9|10832.9|10852.9|10832.9|10816.8|10796.8|256
1595511900000|2020-07-23 13:45:00|10855.4|10835.4|10900.4|10880.4|10900.4|10880.4|10855.4|10835.4|155
1595512200000|2020-07-23 13:50:00|10899.1|10879.1|10911.6|10891.6|10914.1|10894.1|10897.9|10877.9|113
1595512500000|2020-07-23 13:55:00|10913|10893|10900.5|10880.5|10915.5|10895.5|10895.5|10875.5|149
1595512800000|2020-07-23 14:00:00|10901.8|10881.8|10950.5|10930.5|10958.2|10938.2|10901.8|10881.8|368
1595513100000|2020-07-23 14:05:00|10949.1|10929.1|10940.5|10920.5|10965.5|10945.5|10935.5|10915.5|270
1595513400000|2020-07-23 14:10:00|10936.9|10916.9|10906.7|10886.7|10940.5|10920.5|10902.8|10882.8|246
1595513700000|2020-07-23 14:15:00|10909.4|10889.4|10926.9|10906.9|10940.5|10920.5|10909.4|10889.4|246
1595514000000|2020-07-23 14:20:00|10925.5|10905.5|10886.7|10866.7|10935.5|10915.5|10878.1|10858.1|230
1595514300000|2020-07-23 14:25:00|10888.1|10868.1|10936.9|10916.9|10936.9|10916.9|10885.6|10865.6|217
1595514600000|2020-07-23 14:30:00|10935.6|10915.6|10936.7|10916.7|10945.6|10925.6|10934.2|10914.2|90
1595514900000|2020-07-23 14:35:00|10934.2|10914.2|10889.2|10869.2|10934.2|10914.2|10887.9|10867.9|167
1595515200000|2020-07-23 14:40:00|10888.1|10868.1|10898.1|10878.1|10900.6|10880.6|10878.1|10858.1|198
1595515500000|2020-07-23 14:45:00|10896.8|10876.8|10914.5|10894.5|10914.5|10894.5|10889.3|10869.3|114
1595515800000|2020-07-23 14:50:00|10913.1|10893.1|10910.4|10890.4|10925.6|10905.6|10895.6|10875.6|177
1595516100000|2020-07-23 14:55:00|10909|10889|10894.3|10874.3|10910.9|10890.9|10883.2|10863.2|82
1595516400000|2020-07-23 15:00:00|10892.9|10872.9|10875.7|10855.7|10900.7|10880.7|10861.8|10841.8|215
1595516700000|2020-07-23 15:05:00|10874.6|10854.6|10883.2|10863.2|10883.2|10863.2|10860.7|10840.7|159
1595517000000|2020-07-23 15:10:00|10881.8|10861.8|10895.7|10875.7|10898.2|10878.2|10874.3|10854.3|106
1595517300000|2020-07-23 15:15:00|10896.8|10876.8|10877.1|10857.1|10903.2|10883.2|10868.2|10848.2|171
1595517600000|2020-07-23 15:20:00|10878.5|10858.5|10914.6|10894.6|10916|10896|10877.1|10857.1|119
1595517900000|2020-07-23 15:25:00|10913.2|10893.2|10895.8|10875.8|10913.2|10893.2|10895.8|10875.8|159
1595518200000|2020-07-23 15:30:00|10894.4|10874.4|10914.4|10894.4|10914.4|10894.4|10885.8|10865.8|189
1595518500000|2020-07-23 15:35:00|10915.8|10895.8|10920.8|10900.8|10922.2|10902.2|10900.8|10880.8|133
1595518800000|2020-07-23 15:40:00|10925.8|10905.8|10927.2|10907.2|10927.2|10907.2|10915.8|10895.8|90
1595519100000|2020-07-23 15:45:00|10928.6|10908.6|10917.2|10897.2|10934.7|10914.7|10902|10882|158
1595519400000|2020-07-23 15:50:00|10920.8|10900.8|10914.7|10894.7|10920.8|10900.8|10897|10877|194
1595519700000|2020-07-23 15:55:00|10912.2|10892.2|10905.9|10885.9|10927.2|10907.2|10905.9|10885.9|156
1595520000000|2020-07-23 16:00:00|10907.2|10887.2|10922.2|10902.2|10930.9|10910.9|10907.2|10887.2|198
1595520300000|2020-07-23 16:05:00|10920.9|10900.9|10913.4|10893.4|10920.9|10900.9|10910.9|10890.9|118
1595520600000|2020-07-23 16:10:00|10912.3|10892.3|10920.9|10900.9|10922.3|10902.3|10908.4|10888.4|126
1595520900000|2020-07-23 16:15:00|10922.3|10902.3|10912.1|10892.1|10923.4|10903.4|10905.9|10885.9|526
1595521200000|2020-07-23 16:20:00|10910.9|10890.9|10879.1|10859.1|10912.1|10892.1|10875.5|10855.5|2276
1595521500000|2020-07-23 16:25:00|10875.2|10855.2|10871.9|10851.9|10884.3|10864.3|10865.5|10845.5|331
1595521800000|2020-07-23 16:30:00|10873|10853|10874.4|10854.4|10875.5|10855.5|10870.5|10850.5|1050
1595522100000|2020-07-23 16:35:00|10869.4|10849.4|10873.3|10853.3|10873.3|10853.3|10866.9|10846.9|849
1595522400000|2020-07-23 16:40:00|10874.4|10854.4|10888.3|10868.3|10888.3|10868.3|10874.4|10854.4|167
1595522700000|2020-07-23 16:45:00|10889.4|10869.4|10892.2|10872.2|10897.1|10877.1|10889.4|10869.4|228
1595523000000|2020-07-23 16:50:00|10894.7|10874.7|10899.4|10879.4|10899.4|10879.4|10892.2|10872.2|40
1595523300000|2020-07-23 16:55:00|10900.8|10880.8|10894.7|10874.7|10900.8|10880.8|10892|10872|104
1595523600000|2020-07-23 17:00:00|10893.3|10873.3|10889.5|10869.5|10895.8|10875.8|10889.5|10869.5|414
1595523900000|2020-07-23 17:05:00|10888.3|10868.3|10882|10862|10888.3|10868.3|10880.6|10860.6|53
1595524200000|2020-07-23 17:10:00|10880.6|10860.6|10869.5|10849.5|10880.6|10860.6|10869.5|10849.5|85
1595524500000|2020-07-23 17:15:00|10868.1|10848.1|10864.5|10844.5|10869.5|10849.5|10864.5|10844.5|78
1595524800000|2020-07-23 17:20:00|10865.7|10845.7|10869.5|10849.5|10877|10857|10865.7|10845.7|129
1595525100000|2020-07-23 17:25:00|10870.9|10850.9|10858.2|10838.2|10874.5|10854.5|10858.2|10838.2|214
1595578500000|2020-07-24 08:15:00|10835|10815|10810|10790|10852.5|10832.5|10810|10790|143
1595578800000|2020-07-24 08:20:00|10812.5|10792.5|10818.7|10798.7|10820|10800|10807.5|10787.5|56
1595579100000|2020-07-24 08:25:00|10820|10800|10825|10805|10833.7|10813.7|10818.7|10798.7|33
1595579400000|2020-07-24 08:30:00|10823.7|10803.7|10848.7|10828.7|10852.5|10832.5|10823.7|10803.7|46
1595579700000|2020-07-24 08:35:00|10850|10830|10860.1|10840.1|10863.7|10843.7|10843.7|10823.7|63
1595580000000|2020-07-24 08:40:00|10858.7|10838.7|10865.1|10845.1|10865.1|10845.1|10858.7|10838.7|18
1595580300000|2020-07-24 08:45:00|10866.4|10846.4|10863.7|10843.7|10868.7|10848.7|10862.6|10842.6|21
1595580600000|2020-07-24 08:50:00|10865.1|10845.1|10867.6|10847.6|10867.6|10847.6|10862.6|10842.6|9
1595580900000|2020-07-24 08:55:00|10868.8|10848.8|10867.6|10847.6|10868.8|10848.8|10865.1|10845.1|26
1595581200000|2020-07-24 09:00:00|10866.3|10846.3|10868.8|10848.8|10868.8|10848.8|10863.8|10843.8|15
1595581500000|2020-07-24 09:05:00|10870|10850|10880.2|10860.2|10880.2|10860.2|10870|10850|20
1595581800000|2020-07-24 09:10:00|10881.5|10861.5|10883.8|10863.8|10883.8|10863.8|10880.2|10860.2|41
1595582100000|2020-07-24 09:15:00|10880.2|10860.2|10885|10865|10885|10865|10880.2|10860.2|12
1595582400000|2020-07-24 09:20:00|10887.7|10867.7|10873.9|10853.9|10888.8|10868.8|10863.9|10843.9|65
1595582700000|2020-07-24 09:25:00|10875.2|10855.2|10848.9|10828.9|10876.4|10856.4|10848.9|10828.9|43
1595583000000|2020-07-24 09:30:00|10852.7|10832.7|10822.7|10802.7|10855.2|10835.2|10820.2|10800.2|61
1595583300000|2020-07-24 09:35:00|10817.7|10797.7|10818.9|10798.9|10818.9|10798.9|10805.1|10785.1|68
1595583600000|2020-07-24 09:40:00|10817.6|10797.6|10820.1|10800.1|10822.6|10802.6|10807.6|10787.6|38
1595583900000|2020-07-24 09:45:00|10822.6|10802.6|10823.9|10803.9|10833.9|10813.9|10822.6|10802.6|23
1595584200000|2020-07-24 09:50:00|10828.9|10808.9|10809|10789|10829|10809|10809|10789|25
1595584500000|2020-07-24 09:55:00|10810.3|10790.3|10806.5|10786.5|10816.5|10796.5|10805.3|10785.3|16
1595584800000|2020-07-24 10:00:00|10807.6|10787.6|10824|10804|10824|10804|10807.6|10787.6|13
1595585100000|2020-07-24 10:05:00|10826.5|10806.5|10819|10799|10829|10809|10819|10799|17
1595585400000|2020-07-24 10:10:00|10816.5|10796.5|10814|10794|10816.5|10796.5|10814|10794|14
1595585700000|2020-07-24 10:15:00|10812.7|10792.7|10814|10794|10824|10804|10810.4|10790.4|30
1595586000000|2020-07-24 10:20:00|10810.4|10790.4|10803.9|10783.9|10811.6|10791.6|10801.5|10781.5|32
1595586300000|2020-07-24 10:25:00|10805.2|10785.2|10801.6|10781.6|10805.2|10785.2|10799.1|10779.1|32
1595586600000|2020-07-24 10:30:00|10800.2|10780.2|10782.8|10762.8|10814.1|10794.1|10782.8|10762.8|61
1595586900000|2020-07-24 10:35:00|10783.9|10763.9|10816.6|10796.6|10819.1|10799.1|10782.8|10762.8|34
1595587200000|2020-07-24 10:40:00|10817.8|10797.8|10829.1|10809.1|10832.8|10812.8|10814.1|10794.1|48
1595587500000|2020-07-24 10:45:00|10827.8|10807.8|10832.8|10812.8|10836.6|10816.6|10827.8|10807.8|7
1595587800000|2020-07-24 10:50:00|10831.5|10811.5|10849.2|10829.2|10849.2|10829.2|10826.6|10806.6|100
1595588100000|2020-07-24 10:55:00|10850.3|10830.3|10845.3|10825.3|10850.5|10830.5|10842.8|10822.8|11
1595588400000|2020-07-24 11:00:00|10844.2|10824.2|10874.2|10854.2|10874.2|10854.2|10844.2|10824.2|63
1595588700000|2020-07-24 11:05:00|10875.5|10855.5|10867.9|10847.9|10875.5|10855.5|10866.5|10846.5|13
1595589000000|2020-07-24 11:10:00|10866.5|10846.5|10864.2|10844.2|10869.2|10849.2|10864.2|10844.2|11
1595589300000|2020-07-24 11:15:00|10869.2|10849.2|10874.2|10854.2|10874.2|10854.2|10869.2|10849.2|20
1595589600000|2020-07-24 11:20:00|10875.4|10855.4|10860.6|10840.6|10875.4|10855.4|10860.4|10840.4|27
1595589900000|2020-07-24 11:25:00|10861.9|10841.9|10864.3|10844.3|10870.6|10850.6|10861.9|10841.9|15
1595590200000|2020-07-24 11:30:00|10865.6|10845.6|10844.3|10824.3|10865.6|10845.6|10840.6|10820.6|68
1595590500000|2020-07-24 11:35:00|10846.8|10826.8|10881.8|10861.8|10888.1|10868.1|10846.8|10826.8|64
1595590800000|2020-07-24 11:40:00|10880.5|10860.5|10880.7|10860.7|10883.2|10863.2|10879.3|10859.3|15
1595591100000|2020-07-24 11:45:00|10879.3|10859.3|10864.3|10844.3|10883.2|10863.2|10864.3|10844.3|42
1595591400000|2020-07-24 11:50:00|10865.7|10845.7|10858.2|10838.2|10874.3|10854.3|10854.4|10834.4|48
1595591700000|2020-07-24 11:55:00|10856.9|10836.9|10888.2|10868.2|10894.5|10874.5|10854.4|10834.4|92
1595592000000|2020-07-24 12:00:00|10886.9|10866.9|10903.1|10883.1|10904.4|10884.4|10870.5|10850.5|112
1595592300000|2020-07-24 12:05:00|10901.7|10881.7|10881.9|10861.9|10901.9|10881.9|10849.4|10829.4|117
1595592600000|2020-07-24 12:10:00|10880.6|10860.6|10864.4|10844.4|10881.9|10861.9|10836.8|10816.8|89
1595592900000|2020-07-24 12:15:00|10863.1|10843.1|10844.4|10824.4|10863.1|10843.1|10838.1|10818.1|95
1595593200000|2020-07-24 12:20:00|10845.8|10825.8|10834.5|10814.5|10859.4|10839.4|10829.5|10809.5|93
1595593500000|2020-07-24 12:25:00|10833.1|10813.1|10854.5|10834.5|10869.5|10849.5|10833.1|10813.1|133
1595593800000|2020-07-24 12:30:00|10855.8|10835.8|10892|10872|10899.5|10879.5|10855.8|10835.8|154
1595594100000|2020-07-24 12:35:00|10894.5|10874.5|10914.5|10894.5|10932|10912|10894.5|10874.5|166
1595594400000|2020-07-24 12:40:00|10913.2|10893.2|10898.4|10878.4|10914.5|10894.5|10889.5|10869.5|158
1595594700000|2020-07-24 12:45:00|10895.9|10875.9|10852|10832|10897.2|10877.2|10843.4|10823.4|139
1595595000000|2020-07-24 12:50:00|10853.4|10833.4|10845.9|10825.9|10854.6|10834.6|10837.1|10817.1|121
1595595300000|2020-07-24 12:55:00|10849.6|10829.6|10825.7|10805.7|10849.6|10829.6|10823.1|10803.1|64
1595595600000|2020-07-24 13:00:00|10820.7|10800.7|10826.9|10806.9|10829.6|10809.6|10790.8|10770.8|237
1595595900000|2020-07-24 13:05:00|10824.6|10804.6|10844.6|10824.6|10844.6|10824.6|10824.6|10804.6|181
1595596200000|2020-07-24 13:10:00|10843.4|10823.4|10844.6|10824.6|10844.6|10824.6|10820.9|10800.9|72
1595596500000|2020-07-24 13:15:00|10843.5|10823.5|10871|10851|10873.5|10853.5|10842.1|10822.1|125
1595596800000|2020-07-24 13:20:00|10869.6|10849.6|10857|10837|10882.3|10862.3|10839.5|10819.5|141
1595597100000|2020-07-24 13:25:00|10855.7|10835.7|10857.3|10837.3|10879.7|10859.7|10854.5|10834.5|74
1595597400000|2020-07-24 13:30:00|10858.5|10838.5|10874.7|10854.7|10884.7|10864.7|10854.7|10834.7|112
1595597700000|2020-07-24 13:35:00|10876|10856|10866|10846|10883.5|10863.5|10864.7|10844.7|144
1595598000000|2020-07-24 13:40:00|10864.7|10844.7|10843.6|10823.6|10864.7|10844.7|10839.7|10819.7|124
1595598300000|2020-07-24 13:45:00|10842.2|10822.2|10887.2|10867.2|10888.6|10868.6|10841.1|10821.1|197
1595598600000|2020-07-24 13:50:00|10884.7|10864.7|10896.1|10876.1|10896.1|10876.1|10872.3|10852.3|145
1595598900000|2020-07-24 13:55:00|10897.4|10877.4|10918.6|10898.6|10923.6|10903.6|10896.1|10876.1|175
1595599200000|2020-07-24 14:00:00|10919.8|10899.8|10976.1|10956.1|10981.1|10961.1|10919.8|10899.8|395
1595599500000|2020-07-24 14:05:00|10974.8|10954.8|11008.5|10988.5|11015|10995|10974.8|10954.8|445
1595599800000|2020-07-24 14:10:00|11009.8|10989.8|10962.3|10942.3|11009.8|10989.8|10944.8|10924.8|360
1595600100000|2020-07-24 14:15:00|10961.2|10941.2|10962.3|10942.3|10988.5|10968.5|10949.8|10929.8|229
1595600400000|2020-07-24 14:20:00|10961|10941|10982.4|10962.4|10992.5|10972.5|10961|10941|148
1595600700000|2020-07-24 14:25:00|10983.7|10963.7|10969.9|10949.9|11021.2|11001.2|10968.5|10948.5|371
1595601000000|2020-07-24 14:30:00|10973.5|10953.5|11029.9|11009.9|11030|11010|10973.5|10953.5|338
1595601300000|2020-07-24 14:35:00|11031.2|11011.2|11001.2|10981.2|11036.2|11016.2|10999.9|10979.9|434
1595601600000|2020-07-24 14:40:00|11002.6|10982.6|11032.4|11012.4|11044.9|11024.9|11002.4|10982.4|209
1595601900000|2020-07-24 14:45:00|11033.6|11013.6|11013.6|10993.6|11044.9|11024.9|11009.9|10989.9|226
1595602200000|2020-07-24 14:50:00|11016.1|10996.1|10986.3|10966.3|11025.1|11005.1|10985|10965|162
1595602500000|2020-07-24 14:55:00|10985|10965|10980|10960|10992.6|10972.6|10961.1|10941.1|153
1595602800000|2020-07-24 15:00:00|10982.6|10962.6|10968.8|10948.8|10992.5|10972.5|10960|10940|310
1595603100000|2020-07-24 15:05:00|10970.1|10950.1|10970|10950|10973.8|10953.8|10955|10935|123
1595603400000|2020-07-24 15:10:00|10972.7|10952.7|10984.9|10964.9|11013.8|10993.8|10972.7|10952.7|1074
1595603700000|2020-07-24 15:15:00|10982.4|10962.4|10987.4|10967.4|11005|10985|10968.7|10948.7|233
1595604000000|2020-07-24 15:20:00|10983.7|10963.7|10973.7|10953.7|10987.4|10967.4|10968.7|10948.7|295
1595604300000|2020-07-24 15:25:00|10972.4|10952.4|10947.4|10927.4|10979.9|10959.9|10947.4|10927.4|192
1595604600000|2020-07-24 15:30:00|10950.1|10930.1|10892.4|10872.4|10958.8|10938.8|10889.9|10869.9|278
1595604900000|2020-07-24 15:35:00|10889.9|10869.9|10907.5|10887.5|10918.8|10898.8|10857.4|10837.4|570
1595605200000|2020-07-24 15:40:00|10908.6|10888.6|10867.5|10847.5|10913.6|10893.6|10867.5|10847.5|182
1595605500000|2020-07-24 15:45:00|10868.8|10848.8|10889.8|10869.8|10898.8|10878.8|10868.8|10848.8|2166
1595605800000|2020-07-24 15:50:00|10891.2|10871.2|10888.5|10868.5|10893.5|10873.5|10881|10861|124
1595606100000|2020-07-24 15:55:00|10887.2|10867.2|10909.9|10889.9|10912.4|10892.4|10887.2|10867.2|183
1595606400000|2020-07-24 16:00:00|10904.9|10884.9|10934.9|10914.9|10936.1|10916.1|10902.4|10882.4|398
1595606700000|2020-07-24 16:05:00|10938.7|10918.7|10937.6|10917.6|10941.2|10921.2|10934.7|10914.7|694
1595607000000|2020-07-24 16:10:00|10936.2|10916.2|10963.7|10943.7|10967.6|10947.6|10934.9|10914.9|439
1595607300000|2020-07-24 16:15:00|10966.2|10946.2|10962.6|10942.6|10971.3|10951.3|10951.3|10931.3|426
1595607600000|2020-07-24 16:20:00|10963.9|10943.9|10990.1|10970.1|10990.1|10970.1|10963.9|10943.9|635
1595607900000|2020-07-24 16:25:00|10988.8|10968.8|10991.3|10971.3|10996.3|10976.3|10987.5|10967.5|803
1595608200000|2020-07-24 16:30:00|10992.6|10972.6|10978.8|10958.8|10998.8|10978.8|10976.3|10956.3|132
1595608500000|2020-07-24 16:35:00|10981.3|10961.3|10982.7|10962.7|10982.7|10962.7|10977.6|10957.6|148
1595608800000|2020-07-24 16:40:00|10984|10964|10989|10969|10990.2|10970.2|10982.7|10962.7|86
1595609100000|2020-07-24 16:45:00|10987.7|10967.7|10995.2|10975.2|11000.2|10980.2|10986.4|10966.4|123
1595609400000|2020-07-24 16:50:00|10993.9|10973.9|10996.5|10976.5|10996.5|10976.5|10992.5|10972.5|80
1595609700000|2020-07-24 16:55:00|10995.1|10975.1|10996.6|10976.6|11000.2|10980.2|10993.9|10973.9|118
1595610000000|2020-07-24 17:00:00|10997.7|10977.7|10998.9|10978.9|10998.9|10978.9|10993.9|10973.9|120
1595610300000|2020-07-24 17:05:00|10996.3|10976.3|10998.9|10978.9|11000.3|10980.3|10995.1|10975.1|43
1595610600000|2020-07-24 17:10:00|10997.8|10977.8|10994|10974|10998.9|10978.9|10988.9|10968.9|158
1595610900000|2020-07-24 17:15:00|10992.8|10972.8|10994|10974|10994|10974|10986.5|10966.5|104
1595611200000|2020-07-24 17:20:00|10995.3|10975.3|10971.5|10951.5|10997.6|10977.6|10971.5|10951.5|106
1595611500000|2020-07-24 17:25:00|10972.8|10952.8|10976.5|10956.5|10990.5|10970.5|10969|10949|351
1595837700000|2020-07-27 08:15:00|10925.6|10905.6|10959.3|10939.3|10960.5|10940.5|10911.9|10891.9|355
1595838000000|2020-07-27 08:20:00|10960.5|10940.5|10970.5|10950.5|10970.5|10950.5|10955.5|10935.5|54
1595838300000|2020-07-27 08:25:00|10975.5|10955.5|10976.8|10956.8|10976.8|10956.8|10974.2|10954.2|31
1595838600000|2020-07-27 08:30:00|10975.5|10955.5|10965.6|10945.6|10975.5|10955.5|10964.3|10944.3|32
1595838900000|2020-07-27 08:35:00|10968.1|10948.1|10969.3|10949.3|10975.6|10955.6|10968.1|10948.1|19
1595839200000|2020-07-27 08:40:00|10973.1|10953.1|10973.1|10953.1|10973.1|10953.1|10973.1|10953.1|8
1595839500000|2020-07-27 08:45:00|10971.9|10951.9|10970.6|10950.6|10971.9|10951.9|10968.1|10948.1|74
1595839800000|2020-07-27 08:50:00|10973.1|10953.1|10973.1|10953.1|10980.5|10960.5|10973.1|10953.1|25
1595840100000|2020-07-27 08:55:00|10974.3|10954.3|10981.9|10961.9|10981.9|10961.9|10970.6|10950.6|48
1595840400000|2020-07-27 09:00:00|10980.6|10960.6|10975.7|10955.7|10986.9|10966.9|10975.7|10955.7|28
1595840700000|2020-07-27 09:05:00|10976.9|10956.9|10988.2|10968.2|10988.2|10968.2|10976.9|10956.9|54
1595841000000|2020-07-27 09:10:00|10990.7|10970.7|10994.4|10974.4|11003.2|10983.2|10990.7|10970.7|88
1595841300000|2020-07-27 09:15:00|10995.7|10975.7|11004.4|10984.4|11004.4|10984.4|10993.2|10973.2|13
1595841600000|2020-07-27 09:20:00|11006.9|10986.9|10993.2|10973.2|11006.9|10986.9|10993.2|10973.2|48
1595841900000|2020-07-27 09:25:00|10990.6|10970.6|10975.7|10955.7|10993.2|10973.2|10973.2|10953.2|57
1595842200000|2020-07-27 09:30:00|10977|10957|10979.5|10959.5|10988.3|10968.3|10977|10957|23
1595842500000|2020-07-27 09:35:00|10978.3|10958.3|10988.1|10968.1|10988.1|10968.1|10969.5|10949.5|20
1595842800000|2020-07-27 09:40:00|10989.3|10969.3|10979.5|10959.5|10994.5|10974.5|10975.8|10955.8|47
1595843100000|2020-07-27 09:45:00|10980.8|10960.8|10979.5|10959.5|10983.3|10963.3|10977.1|10957.1|6
1595843400000|2020-07-27 09:50:00|10978.3|10958.3|10988.3|10968.3|10990.8|10970.8|10978.3|10958.3|36
1595843700000|2020-07-27 09:55:00|10985.9|10965.9|10997.1|10977.1|10997.1|10977.1|10985.9|10965.9|326
1595844000000|2020-07-27 10:00:00|10999.6|10979.6|10999.6|10979.6|11000.8|10980.8|10990.9|10970.9|160
1595844300000|2020-07-27 10:05:00|10998.4|10978.4|10999.6|10979.6|11003.4|10983.4|10998.4|10978.4|16
1595844600000|2020-07-27 10:10:00|10998.4|10978.4|11009.6|10989.6|11012.2|10992.2|10998.4|10978.4|48
1595844900000|2020-07-27 10:15:00|11008.4|10988.4|11012.1|10992.1|11012.1|10992.1|11008.4|10988.4|16
1595845200000|2020-07-27 10:20:00|11008.4|10988.4|11012.2|10992.2|11013.4|10993.4|11008.4|10988.4|26
1595845500000|2020-07-27 10:25:00|11013.4|10993.4|11013.4|10993.4|11013.4|10993.4|11009.7|10989.7|11
1595845800000|2020-07-27 10:30:00|11012.2|10992.2|11022.2|11002.2|11025.9|11005.9|11010.9|10990.9|43
1595846100000|2020-07-27 10:35:00|11021|11001|11008.5|10988.5|11021|11001|11003.5|10983.5|22
1595846400000|2020-07-27 10:40:00|11009.7|10989.7|11017.2|10997.2|11017.2|10997.2|11008.5|10988.5|3
1595846700000|2020-07-27 10:45:00|11018.5|10998.5|11024.7|11004.7|11033.5|11013.5|11018.5|10998.5|43
1595847000000|2020-07-27 10:50:00|11022.2|11002.2|11032.2|11012.2|11032.2|11012.2|11022.2|11002.2|17
1595847300000|2020-07-27 10:55:00|11031|11011|11023.5|11003.5|11031|11011|11013.5|10993.5|19
1595847600000|2020-07-27 11:00:00|11027.3|11007.3|11027.4|11007.4|11038.5|11018.5|11027.3|11007.3|44
1595847900000|2020-07-27 11:05:00|11028.6|11008.6|11027.4|11007.4|11028.6|11008.6|11023.6|11003.6|12
1595848200000|2020-07-27 11:10:00|11028.6|11008.6|11026.1|11006.1|11029.8|11009.8|11026.1|11006.1|11
1595848500000|2020-07-27 11:15:00|11027.3|11007.3|11003.6|10983.6|11028.6|11008.6|11003.6|10983.6|15
1595848800000|2020-07-27 11:20:00|11004.8|10984.8|11022.3|11002.3|11023.6|11003.6|11004.8|10984.8|18
1595849100000|2020-07-27 11:25:00|11023.6|11003.6|11032.4|11012.4|11032.4|11012.4|11022.4|11002.4|16
1595849400000|2020-07-27 11:30:00|11031.1|11011.1|11102.4|11082.4|11114.9|11094.9|11031.1|11011.1|242
1595849700000|2020-07-27 11:35:00|11103.7|11083.7|11112.4|11092.4|11118.5|11098.5|11088.7|11068.7|298
1595850000000|2020-07-27 11:40:00|11113.7|11093.7|11116.1|11096.1|11121.1|11101.1|11113.7|11093.7|86
1595850300000|2020-07-27 11:45:00|11113.6|11093.6|11083.7|11063.7|11113.6|11093.6|11083.7|11063.7|70
1595850600000|2020-07-27 11:50:00|11084.9|11064.9|11097.4|11077.4|11116.1|11096.1|11082.4|11062.4|114
1595850900000|2020-07-27 11:55:00|11096.1|11076.1|11097.4|11077.4|11104.9|11084.9|11094.9|11074.9|156
1595851200000|2020-07-27 12:00:00|11102.4|11082.4|11116.3|11096.3|11116.3|11096.3|11080|11060|201
1595851500000|2020-07-27 12:05:00|11117.6|11097.6|11120|11100|11122.5|11102.5|11105|11085|146
1595851800000|2020-07-27 12:10:00|11122.5|11102.5|11120.1|11100.1|11122.5|11102.5|11103.8|11083.8|97
1595852100000|2020-07-27 12:15:00|11118.8|11098.8|11130|11110|11132.5|11112.5|11118.8|11098.8|89
1595852400000|2020-07-27 12:20:00|11131.2|11111.2|11133.8|11113.8|11133.8|11113.8|11127.5|11107.5|145
1595852700000|2020-07-27 12:25:00|11132.5|11112.5|11137.5|11117.5|11142.5|11122.5|11128.8|11108.8|224
1595853000000|2020-07-27 12:30:00|11140|11120|11195.1|11175.1|11195.1|11175.1|11140|11120|721
1595853300000|2020-07-27 12:35:00|11196.3|11176.3|11195.1|11175.1|11222.5|11202.5|11158.9|11138.9|585
1595853600000|2020-07-27 12:40:00|11196.3|11176.3|11210.1|11190.1|11210.1|11190.1|11190|11170|179
1595853900000|2020-07-27 12:45:00|11212.6|11192.6|11175|11155|11223.8|11203.8|11175|11155|169
1595854200000|2020-07-27 12:50:00|11172.5|11152.5|11133.8|11113.8|11175|11155|11133.8|11113.8|170
1595854500000|2020-07-27 12:55:00|11135|11115|11115|11095|11151.3|11131.3|11106.3|11086.3|258
1595854800000|2020-07-27 13:00:00|11116.3|11096.3|10999|10979|11117.6|11097.6|10971.4|10951.4|981
1595855100000|2020-07-27 13:05:00|10994|10974|11039|11019|11055.2|11035.2|10992.8|10972.8|504
1595855400000|2020-07-27 13:10:00|11040.2|11020.2|11040.2|11020.2|11052.7|11032.7|11029|11009|209
1595855700000|2020-07-27 13:15:00|11041.4|11021.4|11040.1|11020.1|11042.6|11022.6|11033.9|11013.9|106
1595856000000|2020-07-27 13:20:00|11043.9|11023.9|11015.2|10995.2|11045.1|11025.1|11014|10994|274
1595856300000|2020-07-27 13:25:00|11019|10999|11035.2|11015.2|11040.2|11020.2|11019|10999|95
1595856600000|2020-07-27 13:30:00|11034|11014|11037.8|11017.8|11044|11024|11012.8|10992.8|145
1595856900000|2020-07-27 13:35:00|11039|11019|10975.3|10955.3|11042.8|11022.8|10975.3|10955.3|281
1595857200000|2020-07-27 13:40:00|10976.5|10956.5|10995.3|10975.3|11004.1|10984.1|10975.3|10955.3|197
1595857500000|2020-07-27 13:45:00|10999.1|10979.1|11040.3|11020.3|11040.3|11020.3|10999.1|10979.1|110
1595857800000|2020-07-27 13:50:00|11039.1|11019.1|11080.2|11060.2|11081.5|11061.5|11039.1|11019.1|463
1595858100000|2020-07-27 13:55:00|11081.5|11061.5|11095.2|11075.2|11107.7|11087.7|11081.5|11061.5|191
1595858400000|2020-07-27 14:00:00|11094|11074|11158.9|11138.9|11158.9|11138.9|11094|11074|290
1595858700000|2020-07-27 14:05:00|11160.1|11140.1|11169|11149|11174|11154|11144|11124|296
1595859000000|2020-07-27 14:10:00|11167.7|11147.7|11117.8|11097.8|11169|11149|11114.1|11094.1|419
1595859300000|2020-07-27 14:15:00|11119|11099|11164.1|11144.1|11170.3|11150.3|11115.3|11095.3|470
1595859600000|2020-07-27 14:20:00|11160.3|11140.3|11147.8|11127.8|11160.3|11140.3|11135.3|11115.3|141
1595859900000|2020-07-27 14:25:00|11150.4|11130.4|11134.2|11114.2|11161.6|11141.6|11134.2|11114.2|171
1595860200000|2020-07-27 14:30:00|11130.3|11110.3|11140.5|11120.5|11148|11128|11122.8|11102.8|276
1595860500000|2020-07-27 14:35:00|11143|11123|11125.5|11105.5|11143|11123|11121.8|11101.8|134
1595860800000|2020-07-27 14:40:00|11126.7|11106.7|11120.5|11100.5|11135.5|11115.5|11120.5|11100.5|103
1595861100000|2020-07-27 14:45:00|11119.3|11099.3|11108|11088|11119.3|11099.3|11091.7|11071.7|190
1595861400000|2020-07-27 14:50:00|11109.3|11089.3|11140.5|11120.5|11140.5|11120.5|11104.3|11084.3|201
1595861700000|2020-07-27 14:55:00|11143|11123|11148.1|11128.1|11156.8|11136.8|11141.8|11121.8|459
1595862000000|2020-07-27 15:00:00|11149.3|11129.3|11167|11147|11174.4|11154.4|11149.3|11129.3|398
1595862300000|2020-07-27 15:05:00|11163.2|11143.2|11170.7|11150.7|11182|11162|11163.2|11143.2|145
1595862600000|2020-07-27 15:10:00|11169.4|11149.4|11174.5|11154.5|11174.5|11154.5|11147|11127|107
1595862900000|2020-07-27 15:15:00|11173.2|11153.2|11187|11167|11195.7|11175.7|11172|11152|231
1595863200000|2020-07-27 15:20:00|11182|11162|11160.7|11140.7|11182|11162|11159.5|11139.5|224
1595863500000|2020-07-27 15:25:00|11162|11142|11124.6|11104.6|11170.8|11150.8|11123.4|11103.4|661
1595863800000|2020-07-27 15:30:00|11125.8|11105.8|11158.3|11138.3|11158.3|11138.3|11122.1|11102.1|565
1595864100000|2020-07-27 15:35:00|11157.1|11137.1|11172.1|11152.1|11185.8|11165.8|11153.3|11133.3|114
1595864400000|2020-07-27 15:40:00|11169.6|11149.6|11129.6|11109.6|11180.9|11160.9|11110.9|11090.9|756
1595864700000|2020-07-27 15:45:00|11130.9|11110.9|11150.9|11130.9|11153.3|11133.3|11127.1|11107.1|315
1595865000000|2020-07-27 15:50:00|11152.1|11132.1|11169.6|11149.6|11184.5|11164.5|11152.1|11132.1|140
1595865300000|2020-07-27 15:55:00|11173.3|11153.3|11165.9|11145.9|11177.1|11157.1|11148.3|11128.3|254
1595865600000|2020-07-27 16:00:00|11164.7|11144.7|11169.7|11149.7|11169.7|11149.7|11162.1|11142.1|302
1595865900000|2020-07-27 16:05:00|11170.9|11150.9|11170.9|11150.9|11175.9|11155.9|11167.2|11147.2|148
1595866200000|2020-07-27 16:10:00|11169.7|11149.7|11179.7|11159.7|11180.9|11160.9|11165.9|11145.9|260
1595866500000|2020-07-27 16:15:00|11180.9|11160.9|11187.2|11167.2|11187.2|11167.2|11175.9|11155.9|251
1595866800000|2020-07-27 16:20:00|11184.7|11164.7|11196|11176|11202.2|11182.2|11159.7|11139.7|1244
1595867100000|2020-07-27 16:25:00|11197.2|11177.2|11188.5|11168.5|11198.5|11178.5|11187.2|11167.2|519
1595867400000|2020-07-27 16:30:00|11187.2|11167.2|11192.3|11172.3|11196|11176|11187.2|11167.2|122
1595867700000|2020-07-27 16:35:00|11191.1|11171.1|11189.8|11169.8|11193.5|11173.5|11189.8|11169.8|352
1595868000000|2020-07-27 16:40:00|11192.3|11172.3|11191|11171|11192.3|11172.3|11187.3|11167.3|57
1595868300000|2020-07-27 16:45:00|11187.3|11167.3|11189.8|11169.8|11192.3|11172.3|11187.3|11167.3|76
1595868600000|2020-07-27 16:50:00|11191|11171|11189.8|11169.8|11192.3|11172.3|11186|11166|336
1595868900000|2020-07-27 16:55:00|11188.6|11168.6|11193.6|11173.6|11196|11176|11187.3|11167.3|95
1595869200000|2020-07-27 17:00:00|11191|11171|11188.7|11168.7|11193.7|11173.7|11187.4|11167.4|88
1595869500000|2020-07-27 17:05:00|11186.1|11166.1|11199.9|11179.9|11199.9|11179.9|11186.1|11166.1|133
1595869800000|2020-07-27 17:10:00|11202.4|11182.4|11199.9|11179.9|11203.6|11183.6|11197.4|11177.4|193
1595870100000|2020-07-27 17:15:00|11202.4|11182.4|11209.8|11189.8|11209.8|11189.8|11200|11180|116
1595870400000|2020-07-27 17:20:00|11207.4|11187.4|11208.7|11188.7|11211.1|11191.1|11206.1|11186.1|199
1595870700000|2020-07-27 17:25:00|11207.4|11187.4|11197.4|11177.4|11217.4|11197.4|11193.8|11173.8|259
1595924100000|2020-07-28 08:15:00|11190.4|11170.4|11193|11173|11205.5|11185.5|11184.3|11164.3|122
1595924400000|2020-07-28 08:20:00|11191.6|11171.6|11145.5|11125.5|11193|11173|11145.5|11125.5|90
1595924700000|2020-07-28 08:25:00|11142.8|11122.8|11125.5|11105.5|11144.2|11124.2|11125.5|11105.5|109
1595925000000|2020-07-28 08:30:00|11126.8|11106.8|11136.7|11116.7|11139.2|11119.2|11126.8|11106.8|40
1595925300000|2020-07-28 08:35:00|11139.2|11119.2|11141.7|11121.7|11145.5|11125.5|11139.2|11119.2|11
1595925600000|2020-07-28 08:40:00|11142.9|11122.9|11149.2|11129.2|11149.2|11129.2|11142.9|11122.9|18
1595925900000|2020-07-28 08:45:00|11146.9|11126.9|11144.2|11124.2|11149.2|11129.2|11143.1|11123.1|14
1595926200000|2020-07-28 08:50:00|11145.6|11125.6|11150.6|11130.6|11151.9|11131.9|11140.6|11120.6|15
1595926500000|2020-07-28 08:55:00|11151.9|11131.9|11166.8|11146.8|11167.9|11147.9|11151.9|11131.9|44
1595926800000|2020-07-28 09:00:00|11167.9|11147.9|11171.8|11151.8|11174.3|11154.3|11166.8|11146.8|28
1595927100000|2020-07-28 09:05:00|11174.3|11154.3|11166.8|11146.8|11174.3|11154.3|11164.3|11144.3|24
1595927400000|2020-07-28 09:10:00|11168|11148|11160.5|11140.5|11169.3|11149.3|11155.5|11135.5|35
1595927700000|2020-07-28 09:15:00|11164.3|11144.3|11156.8|11136.8|11165.7|11145.7|11155.5|11135.5|13
1595928000000|2020-07-28 09:20:00|11159.5|11139.5|11165.7|11145.7|11166.8|11146.8|11159.5|11139.5|31
1595928300000|2020-07-28 09:25:00|11163.2|11143.2|11161.9|11141.9|11165.7|11145.7|11155.7|11135.7|25
1595928600000|2020-07-28 09:30:00|11164.4|11144.4|11178|11158|11178|11158|11160.7|11140.7|35
1595928900000|2020-07-28 09:35:00|11179.2|11159.2|11180.7|11160.7|11185.7|11165.7|11171.9|11151.9|34
1595929200000|2020-07-28 09:40:00|11179.4|11159.4|11163.2|11143.2|11180.7|11160.7|11163.2|11143.2|70
1595929500000|2020-07-28 09:45:00|11166.9|11146.9|11170.8|11150.8|11171.9|11151.9|11165.8|11145.8|20
1595929800000|2020-07-28 09:50:00|11171.9|11151.9|11165.8|11145.8|11171.9|11151.9|11160.8|11140.8|23
1595930100000|2020-07-28 09:55:00|11169.4|11149.4|11160.8|11140.8|11170.6|11150.6|11157.1|11137.1|64
1595930400000|2020-07-28 10:00:00|11159.5|11139.5|11164.5|11144.5|11164.5|11144.5|11159.5|11139.5|22
1595930700000|2020-07-28 10:05:00|11159.5|11139.5|11169.3|11149.3|11169.3|11149.3|11158.2|11138.2|29
1595931000000|2020-07-28 10:10:00|11171.8|11151.8|11179.5|11159.5|11179.5|11159.5|11169.3|11149.3|8
1595931300000|2020-07-28 10:15:00|11180.7|11160.7|11172|11152|11182|11162|11170.9|11150.9|14
1595931600000|2020-07-28 10:20:00|11170.9|11150.9|11168.4|11148.4|11177|11157|11167.2|11147.2|28
1595931900000|2020-07-28 10:25:00|11167.2|11147.2|11157.1|11137.1|11168.4|11148.4|11157.1|11137.1|29
1595932200000|2020-07-28 10:30:00|11155.9|11135.9|11154.6|11134.6|11155.9|11135.9|11143.4|11123.4|53
1595932500000|2020-07-28 10:35:00|11155.7|11135.7|11142.1|11122.1|11157.1|11137.1|11142.1|11122.1|15
1595932800000|2020-07-28 10:40:00|11143.3|11123.3|11150.9|11130.9|11150.9|11130.9|11143.3|11123.3|15
1595933100000|2020-07-28 10:45:00|11151|11131|11144.6|11124.6|11151|11131|11143.5|11123.5|21
1595933400000|2020-07-28 10:50:00|11142.1|11122.1|11138.5|11118.5|11144.6|11124.6|11138.5|11118.5|22
1595933700000|2020-07-28 10:55:00|11137.3|11117.3|11136|11116|11137.3|11117.3|11133.5|11113.5|95
1595934000000|2020-07-28 11:00:00|11137.2|11117.2|11139.7|11119.7|11141|11121|11136|11116|44
1595934300000|2020-07-28 11:05:00|11137.2|11117.2|11139.7|11119.7|11139.7|11119.7|11136|11116|13
1595934600000|2020-07-28 11:10:00|11138.5|11118.5|11131.1|11111.1|11139.7|11119.7|11122.2|11102.2|268
1595934900000|2020-07-28 11:15:00|11129.9|11109.9|11132.2|11112.2|11132.2|11112.2|11127.2|11107.2|20
1595935200000|2020-07-28 11:20:00|11136.1|11116.1|11136.1|11116.1|11140.9|11120.9|11136.1|11116.1|17
1595935500000|2020-07-28 11:25:00|11131.1|11111.1|11149.8|11129.8|11149.8|11129.8|11131.1|11111.1|44
1595935800000|2020-07-28 11:30:00|11148.6|11128.6|11154.8|11134.8|11157.3|11137.3|11142.3|11122.3|33
1595936100000|2020-07-28 11:35:00|11155.9|11135.9|11176.1|11156.1|11187.3|11167.3|11155.9|11135.9|119
1595936400000|2020-07-28 11:40:00|11177.3|11157.3|11169.8|11149.8|11179.8|11159.8|11167.3|11147.3|49
1595936700000|2020-07-28 11:45:00|11171.2|11151.2|11185|11165|11189.8|11169.8|11171.2|11151.2|77
1595937000000|2020-07-28 11:50:00|11183.7|11163.7|11166.2|11146.2|11188.7|11168.7|11166.2|11146.2|39
1595937300000|2020-07-28 11:55:00|11167.4|11147.4|11172.4|11152.4|11177.4|11157.4|11167.4|11147.4|146
1595937600000|2020-07-28 12:00:00|11171.2|11151.2|11199.9|11179.9|11221.2|11201.2|11169.9|11149.9|224
1595937900000|2020-07-28 12:05:00|11197.4|11177.4|11159.9|11139.9|11197.4|11177.4|11153.7|11133.7|197
1595938200000|2020-07-28 12:10:00|11161.2|11141.2|11186.3|11166.3|11186.3|11166.3|11149.9|11129.9|170
1595938500000|2020-07-28 12:15:00|11187.4|11167.4|11215.1|11195.1|11215.1|11195.1|11186.3|11166.3|95
1595938800000|2020-07-28 12:20:00|11213.8|11193.8|11213.8|11193.8|11219.9|11199.9|11206.3|11186.3|80
1595939100000|2020-07-28 12:25:00|11211.3|11191.3|11212.5|11192.5|11216.3|11196.3|11206.3|11186.3|128
1595939400000|2020-07-28 12:30:00|11213.6|11193.6|11211.3|11191.3|11241.3|11221.3|11211.3|11191.3|319
1595939700000|2020-07-28 12:35:00|11212.5|11192.5|11211.3|11191.3|11212.5|11192.5|11206.3|11186.3|82
1595940000000|2020-07-28 12:40:00|11213.8|11193.8|11205.2|11185.2|11216.4|11196.4|11205.2|11185.2|58
1595940300000|2020-07-28 12:45:00|11202.7|11182.7|11210.2|11190.2|11210.2|11190.2|11192.7|11172.7|133
1595940600000|2020-07-28 12:50:00|11211.4|11191.4|11240.1|11220.1|11240.1|11220.1|11211.4|11191.4|110
1595940900000|2020-07-28 12:55:00|11242.6|11222.6|11250.1|11230.1|11255.1|11235.1|11241.4|11221.4|161
1595941200000|2020-07-28 13:00:00|11252.6|11232.6|11242.6|11222.6|11288.7|11268.7|11228.7|11208.7|671
1595941500000|2020-07-28 13:05:00|11241.4|11221.4|11245.1|11225.1|11247.6|11227.6|11230.1|11210.1|162
1595941800000|2020-07-28 13:10:00|11246.4|11226.4|11212.6|11192.6|11248.9|11228.9|11186.5|11166.5|179
1595942100000|2020-07-28 13:15:00|11210.1|11190.1|11187.6|11167.6|11210.1|11190.1|11186.5|11166.5|78
1595942400000|2020-07-28 13:20:00|11189|11169|11190.3|11170.3|11190.3|11170.3|11181.5|11161.5|131
1595942700000|2020-07-28 13:25:00|11186.5|11166.5|11215.2|11195.2|11215.2|11195.2|11186.5|11166.5|136
1595943000000|2020-07-28 13:30:00|11220.2|11200.2|11226.5|11206.5|11247.7|11227.7|11220.2|11200.2|165
1595943300000|2020-07-28 13:35:00|11225.4|11205.4|11195.2|11175.2|11225.4|11205.4|11186.7|11166.7|122
1595943600000|2020-07-28 13:40:00|11196.5|11176.5|11236.6|11216.6|11240|11220|11196.5|11176.5|266
1595943900000|2020-07-28 13:45:00|11237.7|11217.7|11215.2|11195.2|11250.2|11230.2|11215.2|11195.2|335
1595944200000|2020-07-28 13:50:00|11214.1|11194.1|11190.4|11170.4|11215.2|11195.2|11189.1|11169.1|154
1595944500000|2020-07-28 13:55:00|11191.6|11171.6|11196.6|11176.6|11206.6|11186.6|11185.4|11165.4|145
1595944800000|2020-07-28 14:00:00|11199.1|11179.1|11216.6|11196.6|11225.3|11205.3|11199.1|11179.1|220
1595945100000|2020-07-28 14:05:00|11215.3|11195.3|11201.6|11181.6|11226.6|11206.6|11201.6|11181.6|151
1595945400000|2020-07-28 14:10:00|11200.5|11180.5|11207.8|11187.8|11207.8|11187.8|11189.1|11169.1|203
1595945700000|2020-07-28 14:15:00|11209.2|11189.2|11219.2|11199.2|11230.3|11210.3|11209.2|11189.2|135
1595946000000|2020-07-28 14:20:00|11216.7|11196.7|11160.4|11140.4|11220.3|11200.3|11151.7|11131.7|218
1595946300000|2020-07-28 14:25:00|11162.9|11142.9|11144.2|11124.2|11175.4|11155.4|11126.7|11106.7|1048
1595946600000|2020-07-28 14:30:00|11145.6|11125.6|11161.7|11141.7|11185.6|11165.6|11145.6|11125.6|156
1595946900000|2020-07-28 14:35:00|11160.6|11140.6|11129.2|11109.2|11160.6|11140.6|11121.7|11101.7|292
1595947200000|2020-07-28 14:40:00|11130.4|11110.4|11126.8|11106.8|11139.3|11119.3|11126.8|11106.8|190
1595947500000|2020-07-28 14:45:00|11125.6|11105.6|11125.4|11105.4|11136.6|11116.6|11106.8|11086.8|291
1595947800000|2020-07-28 14:50:00|11124.1|11104.1|11138|11118|11145.4|11125.4|11121.8|11101.8|121
1595948100000|2020-07-28 14:55:00|11139.3|11119.3|11149.3|11129.3|11158.2|11138.2|11139.3|11119.3|115
1595948400000|2020-07-28 15:00:00|11146.8|11126.8|11136.8|11116.8|11146.8|11126.8|11120.5|11100.5|242
1595948700000|2020-07-28 15:05:00|11135.7|11115.7|11103.2|11083.2|11135.7|11115.7|11103.2|11083.2|598
1595949000000|2020-07-28 15:10:00|11101.8|11081.8|11064.5|11044.5|11103.2|11083.2|11040.7|11020.7|466
1595949300000|2020-07-28 15:15:00|11065.7|11045.7|11029.6|11009.6|11077.1|11057.1|11028.2|11008.2|241
1595949600000|2020-07-28 15:20:00|11030.7|11010.7|11037.1|11017.1|11039.6|11019.6|11004.6|10984.6|356
1595949900000|2020-07-28 15:25:00|11035.9|11015.9|11043.3|11023.3|11049.6|11029.6|11010.7|10990.7|151
1595950200000|2020-07-28 15:30:00|11042.1|11022.1|11049.6|11029.6|11053.3|11033.3|11024.6|11004.6|115
1595950500000|2020-07-28 15:35:00|11048.3|11028.3|11050.8|11030.8|11063.3|11043.3|11046|11026|108
1595950800000|2020-07-28 15:40:00|11053.3|11033.3|11070.8|11050.8|11073.5|11053.5|11053.3|11033.3|109
1595951100000|2020-07-28 15:45:00|11072.2|11052.2|11083.3|11063.3|11092|11072|11068.5|11048.5|210
1595951400000|2020-07-28 15:50:00|11084.7|11064.7|11082.2|11062.2|11084.7|11064.7|11077.2|11057.2|113
1595951700000|2020-07-28 15:55:00|11084.7|11064.7|11099.7|11079.7|11099.7|11079.7|11077.2|11057.2|139
1595952000000|2020-07-28 16:00:00|11098.5|11078.5|11112.2|11092.2|11115.9|11095.9|11098.5|11078.5|115
1595952300000|2020-07-28 16:05:00|11111.1|11091.1|11131.1|11111.1|11141.1|11121.1|11108.6|11088.6|235
1595952600000|2020-07-28 16:10:00|11132.2|11112.2|11138.6|11118.6|11142.3|11122.3|11119.7|11099.7|186
1595952900000|2020-07-28 16:15:00|11137.3|11117.3|11113.6|11093.6|11137.3|11117.3|11113.6|11093.6|110
1595953200000|2020-07-28 16:20:00|11112.5|11092.5|11136.1|11116.1|11139.8|11119.8|11109.8|11089.8|628
1595953500000|2020-07-28 16:25:00|11135|11115|11131.1|11111.1|11138.6|11118.6|11123.6|11103.6|281
1595953800000|2020-07-28 16:30:00|11131.2|11111.2|11141.2|11121.2|11142.3|11122.3|11131.2|11111.2|135
1595954100000|2020-07-28 16:35:00|11142.3|11122.3|11151.2|11131.2|11151.2|11131.2|11137.3|11117.3|118
1595954400000|2020-07-28 16:40:00|11153.5|11133.5|11162.4|11142.4|11166.2|11146.2|11151.2|11131.2|174
1595954700000|2020-07-28 16:45:00|11163.7|11143.7|11163.5|11143.5|11168.5|11148.5|11161.2|11141.2|104
1595955000000|2020-07-28 16:50:00|11164.9|11144.9|11173.7|11153.7|11179.7|11159.7|11161.2|11141.2|120
1595955300000|2020-07-28 16:55:00|11172.6|11152.6|11154.9|11134.9|11173.7|11153.7|11154.9|11134.9|140
1595955600000|2020-07-28 17:00:00|11153.8|11133.8|11149.9|11129.9|11154.9|11134.9|11146.3|11126.3|101
1595955900000|2020-07-28 17:05:00|11151.3|11131.3|11156.3|11136.3|11156.3|11136.3|11147.4|11127.4|51
1595956200000|2020-07-28 17:10:00|11158.6|11138.6|11141.3|11121.3|11161.3|11141.3|11141.3|11121.3|100
1595956500000|2020-07-28 17:15:00|11142.5|11122.5|11133.8|11113.8|11150|11130|11133.8|11113.8|161
1595956800000|2020-07-28 17:20:00|11132.5|11112.5|11150|11130|11155|11135|11130|11110|148
1595957100000|2020-07-28 17:25:00|11151.1|11131.1|11160|11140|11160|11140|11147.5|11127.5|313
1596010500000|2020-07-29 08:15:00|11120.6|11100.6|11189.4|11169.4|11195.6|11175.6|11119.2|11099.2|210
1596010800000|2020-07-29 08:20:00|11190.8|11170.8|11204.2|11184.2|11204.2|11184.2|11187|11167|32
1596011100000|2020-07-29 08:25:00|11208.1|11188.1|11219.5|11199.5|11222|11202|11199.2|11179.2|62
1596011400000|2020-07-29 08:30:00|11220.6|11200.6|11214.3|11194.3|11224.3|11204.3|11212|11192|24
1596011700000|2020-07-29 08:35:00|11213.1|11193.1|11216.8|11196.8|11216.8|11196.8|11208.1|11188.1|30
1596012000000|2020-07-29 08:40:00|11218.1|11198.1|11219.3|11199.3|11219.3|11199.3|11216.8|11196.8|8
1596012300000|2020-07-29 08:45:00|11220.4|11200.4|11210.7|11190.7|11221.8|11201.8|11204.5|11184.5|45
1596012600000|2020-07-29 08:50:00|11209.3|11189.3|11224.3|11204.3|11227.1|11207.1|11208.2|11188.2|35
1596012900000|2020-07-29 08:55:00|11227.1|11207.1|11238.2|11218.2|11243.2|11223.2|11227.1|11207.1|55
1596013200000|2020-07-29 09:00:00|11237.1|11217.1|11234.4|11214.4|11238.2|11218.2|11233.2|11213.2|39
1596013500000|2020-07-29 09:05:00|11233.2|11213.2|11233.2|11213.2|11233.2|11213.2|11230.7|11210.7|26
1596013800000|2020-07-29 09:10:00|11233.3|11213.3|11243.3|11223.3|11252.1|11232.1|11233.3|11213.3|54
1596014100000|2020-07-29 09:15:00|11240.8|11220.8|11244.4|11224.4|11244.4|11224.4|11228.3|11208.3|36
1596014400000|2020-07-29 09:20:00|11243.3|11223.3|11232.2|11212.2|11248.3|11228.3|11232.2|11212.2|37
1596014700000|2020-07-29 09:25:00|11230.8|11210.8|11240.8|11220.8|11240.8|11220.8|11230.8|11210.8|12
1596015000000|2020-07-29 09:30:00|11238.3|11218.3|11234.5|11214.5|11243.3|11223.3|11227|11207|38
1596015300000|2020-07-29 09:35:00|11237|11217|11252|11232|11254.5|11234.5|11237|11217|30
1596015600000|2020-07-29 09:40:00|11249.7|11229.7|11243.6|11223.6|11252|11232|11240.9|11220.9|29
1596015900000|2020-07-29 09:45:00|11244.7|11224.7|11240.9|11220.9|11247|11227|11239.8|11219.8|20
1596016200000|2020-07-29 09:50:00|11242|11222|11233.2|11213.2|11247|11227|11233.2|11213.2|25
1596016500000|2020-07-29 09:55:00|11232|11212|11229.5|11209.5|11234.5|11214.5|11228.4|11208.4|19
1596016800000|2020-07-29 10:00:00|11228.4|11208.4|11230.9|11210.9|11230.9|11210.9|11225.9|11205.9|7
1596017100000|2020-07-29 10:05:00|11232.1|11212.1|11232.1|11212.1|11235.7|11215.7|11229.6|11209.6|26
1596017400000|2020-07-29 10:10:00|11229.6|11209.6|11229.6|11209.6|11232.1|11212.1|11229.6|11209.6|13
1596017700000|2020-07-29 10:15:00|11228.5|11208.5|11204.6|11184.6|11228.5|11208.5|11203.5|11183.5|118
1596018000000|2020-07-29 10:20:00|11207.1|11187.1|11203.5|11183.5|11218.5|11198.5|11194.9|11174.9|45
1596018300000|2020-07-29 10:25:00|11204.6|11184.6|11214.6|11194.6|11214.6|11194.6|11202.1|11182.1|16
1596018600000|2020-07-29 10:30:00|11213.3|11193.3|11209.7|11189.7|11213.5|11193.5|11209.7|11189.7|4
1596018900000|2020-07-29 10:35:00|11211|11191|11192.2|11172.2|11212.2|11192.2|11192.2|11172.2|13
1596019200000|2020-07-29 10:40:00|11194.7|11174.7|11191.1|11171.1|11196.1|11176.1|11190|11170|9
1596019500000|2020-07-29 10:45:00|11190|11170|11197.5|11177.5|11198.6|11178.6|11183.6|11163.6|29
1596019800000|2020-07-29 10:50:00|11193.6|11173.6|11191.1|11171.1|11193.6|11173.6|11188.6|11168.6|29
1596020100000|2020-07-29 10:55:00|11189.7|11169.7|11201.1|11181.1|11201.1|11181.1|11189.7|11169.7|12
1596020400000|2020-07-29 11:00:00|11202.3|11182.3|11198.6|11178.6|11203.6|11183.6|11196.1|11176.1|12
1596020700000|2020-07-29 11:05:00|11197.3|11177.3|11184.8|11164.8|11198.6|11178.6|11178.7|11158.7|25
1596021000000|2020-07-29 11:10:00|11187.3|11167.3|11193.7|11173.7|11193.7|11173.7|11186.2|11166.2|6
1596021300000|2020-07-29 11:15:00|11192.6|11172.6|11192.6|11172.6|11192.6|11172.6|11188.7|11168.7|10
1596021600000|2020-07-29 11:20:00|11193.7|11173.7|11203.7|11183.7|11208.7|11188.7|11193.7|11173.7|30
1596021900000|2020-07-29 11:25:00|11206|11186|11204.9|11184.9|11208.7|11188.7|11203.7|11183.7|14
1596022200000|2020-07-29 11:30:00|11203.7|11183.7|11207.6|11187.6|11208.7|11188.7|11203.7|11183.7|32
1596022500000|2020-07-29 11:35:00|11206.2|11186.2|11233.8|11213.8|11233.8|11213.8|11206.2|11186.2|126
1596022800000|2020-07-29 11:40:00|11237.9|11217.9|11234.9|11214.9|11242.4|11222.4|11232.4|11212.4|39
1596023100000|2020-07-29 11:45:00|11233.8|11213.8|11238.5|11218.5|11238.5|11218.5|11228.8|11208.8|9
1596023400000|2020-07-29 11:50:00|11237.4|11217.4|11258.8|11238.8|11258.8|11238.8|11237.4|11217.4|31
1596023700000|2020-07-29 11:55:00|11260.2|11240.2|11267.7|11247.7|11268.8|11248.8|11253.8|11233.8|100
1596024000000|2020-07-29 12:00:00|11266.3|11246.3|11278.9|11258.9|11288.9|11268.9|11263.8|11243.8|483
1596024300000|2020-07-29 12:05:00|11277.7|11257.7|11282.7|11262.7|11282.7|11262.7|11251.4|11231.4|93
1596024600000|2020-07-29 12:10:00|11283.9|11263.9|11296.4|11276.4|11297.8|11277.8|11276.4|11256.4|115
1596024900000|2020-07-29 12:15:00|11297.8|11277.8|11260|11240|11297.8|11277.8|11256.1|11236.1|61
1596025200000|2020-07-29 12:20:00|11261.4|11241.4|11286.4|11266.4|11288.9|11268.9|11261.4|11241.4|67
1596025500000|2020-07-29 12:25:00|11285.3|11265.3|11283.9|11263.9|11288.9|11268.9|11283.9|11263.9|245
1596025800000|2020-07-29 12:30:00|11285.1|11265.1|11294|11274|11296.4|11276.4|11285.1|11265.1|164
1596026100000|2020-07-29 12:35:00|11292.6|11272.6|11301.5|11281.5|11309|11289|11289|11269|209
1596026400000|2020-07-29 12:40:00|11302.9|11282.9|11340.1|11320.1|11342.6|11322.6|11302.9|11282.9|360
1596026700000|2020-07-29 12:45:00|11341.2|11321.2|11355.1|11335.1|11357.6|11337.6|11341.2|11321.2|628
1596027000000|2020-07-29 12:50:00|11354|11334|11289|11269|11355.1|11335.1|11284|11264|319
1596027300000|2020-07-29 12:55:00|11290.1|11270.1|11324|11304|11324|11304|11282.9|11262.9|139
1596027600000|2020-07-29 13:00:00|11325.2|11305.2|11314.1|11294.1|11342.7|11322.7|11310.4|11290.4|143
1596027900000|2020-07-29 13:05:00|11315.2|11295.2|11311.6|11291.6|11319.1|11299.1|11310.2|11290.2|61
1596028200000|2020-07-29 13:10:00|11314.1|11294.1|11321.6|11301.6|11321.6|11301.6|11309.1|11289.1|61
1596028500000|2020-07-29 13:15:00|11324.1|11304.1|11352.7|11332.7|11352.7|11332.7|11324.1|11304.1|157
1596028800000|2020-07-29 13:20:00|11354.1|11334.1|11334.1|11314.1|11355.2|11335.2|11330.2|11310.2|225
1596029100000|2020-07-29 13:25:00|11339.1|11319.1|11352.8|11332.8|11355.3|11335.3|11339.1|11319.1|99
1596029400000|2020-07-29 13:30:00|11353.9|11333.9|11345.3|11325.3|11357.8|11337.8|11341.7|11321.7|236
1596029700000|2020-07-29 13:35:00|11344.2|11324.2|11314.2|11294.2|11344.2|11324.2|11311.7|11291.7|278
1596030000000|2020-07-29 13:40:00|11313.1|11293.1|11320.6|11300.6|11320.6|11300.6|11309.2|11289.2|188
1596030300000|2020-07-29 13:45:00|11321.7|11301.7|11328.1|11308.1|11339.2|11319.2|11321.7|11301.7|207
1596030600000|2020-07-29 13:50:00|11329.2|11309.2|11349.2|11329.2|11350.3|11330.3|11329.2|11309.2|105
1596030900000|2020-07-29 13:55:00|11350.3|11330.3|11348.1|11328.1|11350.3|11330.3|11333.1|11313.1|170
1596031200000|2020-07-29 14:00:00|11349.2|11329.2|11367.9|11347.9|11369.3|11349.3|11348.1|11328.1|328
1596031500000|2020-07-29 14:05:00|11368.1|11348.1|11367.9|11347.9|11369.3|11349.3|11364.3|11344.3|82
1596031800000|2020-07-29 14:10:00|11365.4|11345.4|11357.9|11337.9|11374|11354|11357.9|11337.9|183
1596032100000|2020-07-29 14:15:00|11354.3|11334.3|11328.2|11308.2|11354.3|11334.3|11324.3|11304.3|188
1596032400000|2020-07-29 14:20:00|11325.4|11305.4|11265.7|11245.7|11327.9|11307.9|11265.7|11245.7|374
1596032700000|2020-07-29 14:25:00|11264.3|11244.3|11259.4|11239.4|11270.7|11250.7|11239.3|11219.3|266
1596033000000|2020-07-29 14:30:00|11258.2|11238.2|11300.5|11280.5|11309.4|11289.4|11258|11238|330
1596033300000|2020-07-29 14:35:00|11299.4|11279.4|11300.5|11280.5|11314.4|11294.4|11290.5|11270.5|443
1596033600000|2020-07-29 14:40:00|11299.4|11279.4|11261.6|11241.6|11299.4|11279.4|11244.4|11224.4|1054
1596033900000|2020-07-29 14:45:00|11263|11243|11250.5|11230.5|11269.4|11249.4|11244.4|11224.4|121
1596034200000|2020-07-29 14:50:00|11249.4|11229.4|11244.4|11224.4|11253|11233|11225.5|11205.5|169
1596034500000|2020-07-29 14:55:00|11245.6|11225.6|11230.6|11210.6|11249.4|11229.4|11199.4|11179.4|217
1596034800000|2020-07-29 15:00:00|11229.5|11209.5|11199.5|11179.5|11249.5|11229.5|11198.3|11178.3|157
1596035100000|2020-07-29 15:05:00|11198.4|11178.4|11213.1|11193.1|11213.1|11193.1|11190.6|11170.6|154
1596035400000|2020-07-29 15:10:00|11214.2|11194.2|11246.7|11226.7|11246.7|11226.7|11214.2|11194.2|1031
1596035700000|2020-07-29 15:15:00|11245.6|11225.6|11257.9|11237.9|11259.2|11239.2|11241.7|11221.7|227
1596036000000|2020-07-29 15:20:00|11260.4|11240.4|11286.8|11266.8|11286.8|11266.8|11260.4|11240.4|380
1596036300000|2020-07-29 15:25:00|11287.9|11267.9|11307.9|11287.9|11307.9|11287.9|11285.4|11265.4|281
1596036600000|2020-07-29 15:30:00|11305.4|11285.4|11271.8|11251.8|11306.8|11286.8|11271.8|11251.8|185
1596036900000|2020-07-29 15:35:00|11270.7|11250.7|11281.8|11261.8|11286.8|11266.8|11266.8|11246.8|164
1596037200000|2020-07-29 15:40:00|11282.9|11262.9|11281.8|11261.8|11286.8|11266.8|11278.2|11258.2|42
1596037500000|2020-07-29 15:45:00|11280.7|11260.7|11301.9|11281.9|11301.9|11281.9|11273|11253|136
1596037800000|2020-07-29 15:50:00|11300.7|11280.7|11310.8|11290.8|11310.8|11290.8|11300.7|11280.7|81
1596038100000|2020-07-29 15:55:00|11311.9|11291.9|11305.5|11285.5|11316.9|11296.9|11304.4|11284.4|65
1596038400000|2020-07-29 16:00:00|11306.9|11286.9|11301.9|11281.9|11306.9|11286.9|11295.8|11275.8|94
1596038700000|2020-07-29 16:05:00|11303|11283|11326.9|11306.9|11326.9|11306.9|11299.4|11279.4|186
1596039000000|2020-07-29 16:10:00|11325.5|11305.5|11320.6|11300.6|11331.7|11311.7|11320.5|11300.5|186
1596039300000|2020-07-29 16:15:00|11318.3|11298.3|11302|11282|11318.3|11298.3|11299.5|11279.5|130
1596039600000|2020-07-29 16:20:00|11303.1|11283.1|11324.2|11304.2|11330.6|11310.6|11294.5|11274.5|803
1596039900000|2020-07-29 16:25:00|11325.6|11305.6|11324.8|11304.8|11338.1|11318.1|11320.6|11300.6|876
1596040200000|2020-07-29 16:30:00|11325.9|11305.9|11324.8|11304.8|11325.9|11305.9|11320.9|11300.9|107
1596040500000|2020-07-29 16:35:00|11320.9|11300.9|11330.9|11310.9|11332.3|11312.3|11320.9|11300.9|88
1596040800000|2020-07-29 16:40:00|11329.8|11309.8|11329.8|11309.8|11332.3|11312.3|11328.4|11308.4|90
1596041100000|2020-07-29 16:45:00|11330.9|11310.9|11333.4|11313.4|11333.4|11313.4|11330.9|11310.9|129
1596041400000|2020-07-29 16:50:00|11330.9|11310.9|11341|11321|11341|11321|11329.8|11309.8|237
1596041700000|2020-07-29 16:55:00|11343.5|11323.5|11344.9|11324.9|11349.9|11329.9|11339.9|11319.9|337
1596042000000|2020-07-29 17:00:00|11343.5|11323.5|11361|11341|11367.4|11347.4|11343.5|11323.5|299
1596042300000|2020-07-29 17:05:00|11362.1|11342.1|11363.5|11343.5|11364.9|11344.9|11358.5|11338.5|38
1596042600000|2020-07-29 17:10:00|11361.3|11341.3|11406.3|11386.3|11423.2|11389.9|11359.9|11338|583
1596042900000|2020-07-29 17:15:00|11407.4|11387.4|11416.9|11396.9|11423.3|11403.3|11406.3|11386.3|2021
1596043200000|2020-07-29 17:20:00|11415.8|11395.8|11401.3|11381.3|11419.7|11399.7|11401.3|11381.3|755
1596043500000|2020-07-29 17:25:00|11402.5|11382.5|11414.4|11394.4|11414.4|11394.4|11393.6|11373.6|285
1596096900000|2020-07-30 08:15:00|11425.5|11405.5|11433|11413|11464.1|11444.1|11424.4|11404.4|384
1596097200000|2020-07-30 08:20:00|11434.1|11414.1|11424.1|11404.1|11438|11418|11424.1|11404.1|27
1596097500000|2020-07-30 08:25:00|11423.1|11403.1|11408.1|11388.1|11425.6|11405.6|11408.1|11388.1|64
1596097800000|2020-07-30 08:30:00|11409.5|11389.5|11413.1|11393.1|11420.3|11400.3|11403.1|11383.1|92
1596098100000|2020-07-30 08:35:00|11414.2|11394.2|11423.1|11403.1|11423.1|11403.1|11413.1|11393.1|16
1596098400000|2020-07-30 08:40:00|11420.6|11400.6|11418.1|11398.1|11423.1|11403.1|11415.6|11395.6|16
1596098700000|2020-07-30 08:45:00|11417|11397|11417.1|11397.1|11423.1|11403.1|11414.5|11394.5|42
1596099000000|2020-07-30 08:50:00|11418.1|11398.1|11420.7|11400.7|11428.1|11408.1|11414.6|11394.6|42
1596099300000|2020-07-30 08:55:00|11419.6|11399.6|11413.2|11393.2|11419.6|11399.6|11402.1|11382.1|43
1596099600000|2020-07-30 09:00:00|11414.6|11394.6|11443.2|11423.2|11444.3|11424.3|11414.6|11394.6|94
1596099900000|2020-07-30 09:05:00|11445.7|11425.7|11443.2|11423.2|11453.2|11433.2|11443.2|11423.2|38
1596100200000|2020-07-30 09:10:00|11441.8|11421.8|11453.2|11433.2|11453.2|11433.2|11438.2|11418.2|66
1596100500000|2020-07-30 09:15:00|11454.3|11434.3|11458.2|11438.2|11463.2|11443.2|11454.3|11434.3|41
1596100800000|2020-07-30 09:20:00|11458.3|11438.3|11468.3|11448.3|11468.3|11448.3|11458.3|11438.3|104
1596101100000|2020-07-30 09:25:00|11472.2|11452.2|11458.3|11438.3|11472.2|11452.2|11454.4|11434.4|27
1596101400000|2020-07-30 09:30:00|11460.4|11440.4|11462.2|11442.2|11473.3|11453.3|11460.4|11440.4|134
1596101700000|2020-07-30 09:35:00|11459.7|11439.7|11453.3|11433.3|11461.9|11441.9|11452.2|11432.2|35
1596102000000|2020-07-30 09:40:00|11451.9|11431.9|11449.4|11429.4|11453.3|11433.3|11439.7|11419.7|15
1596102300000|2020-07-30 09:45:00|11448.3|11428.3|11449.8|11429.8|11454.4|11434.4|11448.3|11428.3|28
1596102600000|2020-07-30 09:50:00|11450.8|11430.8|11435.9|11415.9|11454.4|11434.4|11433.7|11413.7|21
1596102900000|2020-07-30 09:55:00|11438.4|11418.4|11437.3|11417.3|11439.5|11419.5|11435.9|11415.9|18
1596103200000|2020-07-30 10:00:00|11438.4|11418.4|11439.5|11419.5|11442|11422|11438.4|11418.4|40
1596103500000|2020-07-30 10:05:00|11442|11422|11435.9|11415.9|11443.4|11423.4|11432.3|11412.3|34
1596103800000|2020-07-30 10:10:00|11434.5|11414.5|11433.4|11413.4|11434.5|11414.5|11430.9|11410.9|22
1596104100000|2020-07-30 10:15:00|11434.9|11414.9|11437|11417|11439.5|11419.5|11433.4|11413.4|43
1596104400000|2020-07-30 10:20:00|11439.5|11419.5|11427|11407|11439.5|11419.5|11427|11407|50
1596104700000|2020-07-30 10:25:00|11428.5|11408.5|11437.1|11417.1|11437.1|11417.1|11428.5|11408.5|13
1596105000000|2020-07-30 10:30:00|11438.5|11418.5|11448.5|11428.5|11448.5|11428.5|11438.5|11418.5|72
1596105300000|2020-07-30 10:35:00|11444.6|11424.6|11458.5|11438.5|11459.6|11439.6|11444.6|11424.6|61
1596105600000|2020-07-30 10:40:00|11457.1|11437.1|11454.6|11434.6|11457.1|11437.1|11453.5|11433.5|14
1596105900000|2020-07-30 10:45:00|11453.5|11433.5|11452.1|11432.1|11453.5|11433.5|11452.1|11432.1|3
1596106200000|2020-07-30 10:50:00|11456.1|11436.1|11457.1|11437.1|11460.7|11440.7|11456.1|11436.1|19
1596106500000|2020-07-30 10:55:00|11454.6|11434.6|11446.1|11426.1|11454.6|11434.6|11446.1|11426.1|20
1596106800000|2020-07-30 11:00:00|11447.2|11427.2|11448.6|11428.6|11449.7|11429.7|11444.7|11424.7|12
1596107100000|2020-07-30 11:05:00|11449.7|11429.7|11457.2|11437.2|11457.2|11437.2|11448.6|11428.6|13
1596107400000|2020-07-30 11:10:00|11463.6|11443.6|11471.1|11451.1|11471.1|11451.1|11463.6|11443.6|132
1596107700000|2020-07-30 11:15:00|11470.1|11450.1|11468.7|11448.7|11470.1|11450.1|11465.1|11445.1|70
1596108000000|2020-07-30 11:20:00|11469.7|11449.7|11490.8|11470.8|11493.3|11473.3|11469.7|11449.7|37
1596108300000|2020-07-30 11:25:00|11491.9|11471.9|11538.7|11518.7|11544.8|11524.8|11491.9|11471.9|276
1596108600000|2020-07-30 11:30:00|11536.2|11516.2|11511.5|11491.5|11538.7|11518.7|11511.5|11491.5|82
1596108900000|2020-07-30 11:35:00|11508.7|11488.7|11508.7|11488.7|11517|11497|11502.3|11482.3|77
1596109200000|2020-07-30 11:40:00|11510.1|11490.1|11503.7|11483.7|11517.7|11497.7|11503.7|11483.7|54
1596109500000|2020-07-30 11:45:00|11508.7|11488.7|11523.8|11503.8|11523.8|11503.8|11504.8|11484.8|36
1596109800000|2020-07-30 11:50:00|11524.8|11504.8|11534.9|11514.9|11543.8|11523.8|11522.7|11502.7|168
1596110100000|2020-07-30 11:55:00|11533.8|11513.8|11513.8|11493.8|11533.8|11513.8|11513.8|11493.8|69
1596110400000|2020-07-30 12:00:00|11512.7|11492.7|11557.7|11537.7|11558.8|11538.8|11512.7|11492.7|170
1596110700000|2020-07-30 12:05:00|11556.7|11536.7|11548.8|11528.8|11556.7|11536.7|11537.4|11517.4|164
1596111000000|2020-07-30 12:10:00|11549.9|11529.9|11539.9|11519.9|11557.4|11537.4|11534.9|11514.9|136
1596111300000|2020-07-30 12:15:00|11538.8|11518.8|11542.4|11522.4|11549.9|11529.9|11530.3|11510.3|89
1596111600000|2020-07-30 12:20:00|11541|11521|11540|11520|11543.5|11523.5|11528.9|11508.9|77
1596111900000|2020-07-30 12:25:00|11537.5|11517.5|11538.9|11518.9|11542.5|11522.5|11532.5|11512.5|132
1596112200000|2020-07-30 12:30:00|11540|11520|11669.6|11649.6|11681.1|11661.1|11537.5|11517.5|1506
1596112500000|2020-07-30 12:35:00|11668.6|11648.6|11677.2|11657.2|11704.7|11684.7|11633.6|11613.6|649
1596112800000|2020-07-30 12:40:00|11678.2|11658.2|11723.6|11703.6|11733.6|11713.6|11678.2|11658.2|395
1596113100000|2020-07-30 12:45:00|11721.1|11701.1|11705|11685|11742.2|11722.2|11701.1|11681.1|298
1596113400000|2020-07-30 12:50:00|11706.1|11686.1|11676.1|11656.1|11712.2|11692.2|11671.5|11651.5|386
1596113700000|2020-07-30 12:55:00|11677.2|11657.2|11697.2|11677.2|11701.2|11681.2|11666.1|11646.1|305
1596114000000|2020-07-30 13:00:00|11699.4|11679.4|11725.1|11705.1|11726.2|11706.2|11696.2|11676.2|387
1596114300000|2020-07-30 13:05:00|11726.2|11706.2|11761.2|11741.2|11766.2|11746.2|11724.7|11704.7|321
1596114600000|2020-07-30 13:10:00|11762.3|11742.3|11739.8|11719.8|11764.8|11744.8|11733.7|11713.7|460
1596114900000|2020-07-30 13:15:00|11738.7|11718.7|11747.3|11727.3|11754.4|11734.4|11732.3|11712.3|632
1596115200000|2020-07-30 13:20:00|11748.4|11728.4|11738.4|11718.4|11748.4|11728.4|11733.4|11713.4|343
1596115500000|2020-07-30 13:25:00|11737|11717|11733.4|11713.4|11745.5|11725.5|11725.9|11705.9|451
1596115800000|2020-07-30 13:30:00|11734.5|11714.5|11785.6|11765.6|11785.6|11765.6|11734.5|11714.5|478
1596116100000|2020-07-30 13:35:00|11787|11767|11774.5|11754.5|11812|11792|11773.4|11753.4|392
1596116400000|2020-07-30 13:40:00|11777|11757|11823.5|11803.5|11832|11812|11772|11752|489
1596116700000|2020-07-30 13:45:00|11825.6|11805.6|11857|11837|11857|11837|11825.6|11805.6|246
1596117000000|2020-07-30 13:50:00|11858.5|11838.5|11859.6|11839.6|11868.5|11848.5|11847.1|11827.1|320
1596117300000|2020-07-30 13:55:00|11858.5|11838.5|11839.9|11819.9|11874.6|11854.6|11832.4|11812.4|353
1596117600000|2020-07-30 14:00:00|11838.5|11818.5|11872.1|11852.1|11872.1|11852.1|11838.5|11818.5|381
1596117900000|2020-07-30 14:05:00|11871|11851|11867.1|11847.1|11887.1|11867.1|11839.6|11819.6|627
1596118200000|2020-07-30 14:10:00|11866|11846|11868.6|11848.6|11909.6|11889.6|11863.6|11843.6|575
1596118500000|2020-07-30 14:15:00|11864.6|11844.6|11817.1|11797.1|11867.1|11847.1|11817.1|11797.1|443
1596118800000|2020-07-30 14:20:00|11812.1|11792.1|11779.7|11759.7|11812.1|11792.1|11752.5|11732.5|592
1596119100000|2020-07-30 14:25:00|11782.2|11762.2|11771.5|11751.5|11835|11815|11771.5|11751.5|791
1596119400000|2020-07-30 14:30:00|11770.4|11750.4|11814|11794|11828.6|11808.6|11770|11750|435
1596119700000|2020-07-30 14:35:00|11816.5|11796.5|11726.5|11706.5|11821.1|11801.1|11723.6|11703.6|640
1596120000000|2020-07-30 14:40:00|11725.1|11705.1|11714|11694|11742.9|11722.9|11706.5|11686.5|400
1596120300000|2020-07-30 14:45:00|11712.9|11692.9|11703|11683|11740.1|11720.1|11697.6|11677.6|327
1596120600000|2020-07-30 14:50:00|11704|11684|11687.6|11667.6|11706.5|11686.5|11686.5|11666.5|318
1596120900000|2020-07-30 14:55:00|11686.5|11666.5|11646.6|11626.6|11691.2|11671.2|11641.6|11621.6|348
1596121200000|2020-07-30 15:00:00|11647.6|11627.6|11626.6|11606.6|11660.1|11640.1|11614.1|11594.1|294
1596121500000|2020-07-30 15:05:00|11631.6|11611.6|11643|11623|11661.6|11641.6|11624.1|11604.1|268
1596121800000|2020-07-30 15:10:00|11640.9|11620.9|11621.6|11601.6|11640.9|11620.9|11611.6|11591.6|265
1596122100000|2020-07-30 15:15:00|11616.6|11596.6|11629.1|11609.1|11637.7|11617.7|11604.5|11584.5|239
1596122400000|2020-07-30 15:20:00|11628.1|11608.1|11636.6|11616.6|11643.1|11623.1|11616.6|11596.6|164
1596122700000|2020-07-30 15:25:00|11637.7|11617.7|11606.7|11586.7|11637.7|11617.7|11601.7|11581.7|142
1596123000000|2020-07-30 15:30:00|11609.2|11589.2|11568.5|11548.5|11619.2|11599.2|11534.2|11508.1|872
1596123300000|2020-07-30 15:35:00|11569.5|11549.5|11566|11546|11577|11557|11529.5|11509.5|380
1596123600000|2020-07-30 15:40:00|11567|11547|11611|11591|11623.5|11603.5|11541|11521|367
1596123900000|2020-07-30 15:45:00|11609.9|11589.9|11618.5|11598.5|11638.5|11618.5|11608.5|11588.5|194
1596124200000|2020-07-30 15:50:00|11619.6|11599.6|11629.6|11609.6|11641|11621|11618.5|11598.5|375
1596124500000|2020-07-30 15:55:00|11628.5|11608.5|11645.7|11625.7|11645.7|11625.7|11628.5|11608.5|126
1596124800000|2020-07-30 16:00:00|11646.8|11626.8|11669.6|11649.6|11679.6|11659.6|11645.7|11625.7|182
1596125100000|2020-07-30 16:05:00|11671.8|11651.8|11689.7|11669.7|11710.7|11690.7|11667.1|11647.1|332
1596125400000|2020-07-30 16:10:00|11690.7|11670.7|11680.7|11660.7|11698.2|11678.2|11677.2|11657.2|173
1596125700000|2020-07-30 16:15:00|11683.2|11663.2|11713.6|11693.6|11713.6|11693.6|11674.7|11654.7|303
1596126000000|2020-07-30 16:20:00|11711.1|11691.1|11705.8|11685.8|11744.7|11724.7|11694.7|11674.7|1321
1596126300000|2020-07-30 16:25:00|11706.8|11686.8|11724.7|11704.7|11726.9|11706.9|11703.3|11683.3|321
1596126600000|2020-07-30 16:30:00|11723.7|11703.7|11721.9|11701.9|11734.4|11714.4|11708.3|11688.3|264
1596126900000|2020-07-30 16:35:00|11723.3|11703.3|11748.3|11728.3|11748.3|11728.3|11723.3|11703.3|1230
1596127200000|2020-07-30 16:40:00|11750.8|11730.8|11769.4|11749.4|11781.5|11761.5|11748.3|11728.3|233
1596127500000|2020-07-30 16:45:00|11768.3|11748.3|11738.4|11718.4|11768.3|11748.3|11733.7|11713.7|350
1596127800000|2020-07-30 16:50:00|11740.9|11720.9|11751.9|11731.9|11751.9|11731.9|11740.9|11720.9|216
1596128100000|2020-07-30 16:55:00|11753.4|11733.4|11758.4|11738.4|11761.9|11741.9|11753.4|11733.4|161
1596128400000|2020-07-30 17:00:00|11757|11737|11768.4|11748.4|11768.4|11748.4|11749.8|11729.8|150
1596128700000|2020-07-30 17:05:00|11767|11747|11787|11767|11787|11767|11767|11747|117
1596129000000|2020-07-30 17:10:00|11788.1|11768.1|11792|11772|11795.6|11775.6|11787|11767|146
1596129300000|2020-07-30 17:15:00|11793.1|11773.1|11790.6|11770.6|11795.6|11775.6|11785.6|11765.6|154
1596129600000|2020-07-30 17:20:00|11791.7|11771.7|11786.3|11766.3|11809.2|11789.2|11786.3|11766.3|738
1596129900000|2020-07-30 17:25:00|11787.8|11767.8|11731|11711|11790.6|11770.6|11731|11711|714
1596183300000|2020-07-31 08:15:00|11823.6|11803.6|11830.9|11810.9|11837.6|11817.6|11774|11754|698
1596183600000|2020-07-31 08:20:00|11828.4|11808.4|11839.1|11819.1|11843|11823|11821.9|11801.9|53
1596183900000|2020-07-31 08:25:00|11838|11818|11797|11777|11838|11818|11795.5|11775.5|46
1596184200000|2020-07-31 08:30:00|11798|11778|11799.1|11779.1|11808|11788|11797.6|11777.6|38
1596184500000|2020-07-31 08:35:00|11801.6|11781.6|11818.1|11798.1|11822|11802|11798|11778|25
1596184800000|2020-07-31 08:40:00|11819.5|11799.5|11811.6|11791.6|11819.5|11799.5|11811.6|11791.6|11
1596185100000|2020-07-31 08:45:00|11813.1|11793.1|11828.1|11808.1|11833.1|11813.1|11813.1|11793.1|24
1596185400000|2020-07-31 08:50:00|11827.1|11807.1|11813.1|11793.1|11827.1|11807.1|11808.1|11788.1|23
1596185700000|2020-07-31 08:55:00|11818.1|11798.1|11833.1|11813.1|11834.2|11814.2|11818.1|11798.1|25
1596186000000|2020-07-31 09:00:00|11834.2|11814.2|11831.7|11811.7|11834.2|11814.2|11831.7|11811.7|16
1596186300000|2020-07-31 09:05:00|11815.6|11795.6|11806.3|11786.3|11837.3|11817.3|11803.8|11783.8|542
1596186600000|2020-07-31 09:10:00|11810.2|11790.2|11815.3|11795.3|11823.8|11803.8|11810.2|11790.2|23
1596186900000|2020-07-31 09:15:00|11816.3|11796.3|11818.8|11798.8|11818.8|11798.8|11797.8|11777.8|46
1596187200000|2020-07-31 09:20:00|11821.3|11801.3|11836.3|11816.3|11838.8|11818.8|11821.3|11801.3|52
1596187500000|2020-07-31 09:25:00|11837.8|11817.8|11838.9|11818.9|11838.9|11818.9|11833.8|11813.8|219
1596187800000|2020-07-31 09:30:00|11835.3|11815.3|11823.9|11803.9|11838.9|11818.9|11820.3|11800.3|17
1596188100000|2020-07-31 09:35:00|11824.9|11804.9|11835.3|11815.3|11836.4|11816.4|11823.9|11803.9|10
1596188400000|2020-07-31 09:40:00|11835.4|11815.4|11838.9|11818.9|11838.9|11818.9|11831.4|11811.4|88
1596188700000|2020-07-31 09:45:00|11836.4|11816.4|11821|11801|11855.4|11835.4|11821|11801|427
1596189000000|2020-07-31 09:50:00|11822|11802|11767.5|11747.5|11823.5|11803.5|11767.5|11747.5|95
1596189300000|2020-07-31 09:55:00|11768.5|11748.5|11752.5|11732.5|11771|11751|11752.5|11732.5|57
1596189600000|2020-07-31 10:00:00|11753.5|11733.5|11757.5|11737.5|11772.5|11752.5|11753.5|11733.5|33
1596189900000|2020-07-31 10:05:00|11758.6|11738.6|11764.6|11744.6|11767.1|11747.1|11758.6|11738.6|27
1596190200000|2020-07-31 10:10:00|11763.6|11743.6|11767.1|11747.1|11767.5|11747.5|11763.6|11743.6|5
1596190500000|2020-07-31 10:15:00|11768.6|11748.6|11795.7|11775.7|11799.6|11779.6|11768.6|11748.6|716
1596190800000|2020-07-31 10:20:00|11797.8|11777.8|11804.7|11784.7|11804.7|11784.7|11797.8|11777.8|36
1596191100000|2020-07-31 10:25:00|11803.6|11783.6|11792.8|11772.8|11804.7|11784.7|11780.7|11760.7|37
1596191400000|2020-07-31 10:30:00|11791.8|11771.8|11798.2|11778.2|11804.7|11784.7|11789.3|11769.3|251
1596191700000|2020-07-31 10:35:00|11799.3|11779.3|11770.7|11750.7|11805.7|11785.7|11770.1|11750.1|1380
1596192000000|2020-07-31 10:40:00|11769.7|11749.7|11726.8|11706.8|11770.7|11750.7|11725.8|11705.8|121
1596192300000|2020-07-31 10:45:00|11725.8|11705.8|11732.2|11712.2|11739.3|11719.3|11715.8|11695.8|164
1596192600000|2020-07-31 10:50:00|11734.7|11714.7|11758.3|11738.3|11758.3|11738.3|11733.3|11713.3|570
1596192900000|2020-07-31 10:55:00|11760.8|11740.8|11765.8|11745.8|11769.8|11749.8|11760.8|11740.8|544
1596193200000|2020-07-31 11:00:00|11768.7|11748.7|11775.8|11755.8|11776.9|11756.9|11764.8|11744.8|30
1596193500000|2020-07-31 11:05:00|11776.9|11756.9|11746.9|11726.9|11780.8|11760.8|11746.9|11726.9|246
1596193800000|2020-07-31 11:10:00|11744.8|11724.8|11724.8|11704.8|11744.8|11724.8|11721.3|11701.3|182
1596194100000|2020-07-31 11:15:00|11725.9|11705.9|11714.8|11694.8|11728.4|11708.4|11712.3|11692.3|87
1596194400000|2020-07-31 11:20:00|11715.9|11695.9|11729.9|11709.9|11732.3|11712.3|11703.8|11683.8|88
1596194700000|2020-07-31 11:25:00|11728.8|11708.8|11724.4|11704.4|11729.9|11709.9|11715.9|11695.9|17
1596195000000|2020-07-31 11:30:00|11725.9|11705.9|11758.8|11738.8|11758.8|11738.8|11723.4|11703.4|100
1596195300000|2020-07-31 11:35:00|11755.9|11735.9|11760.9|11740.9|11794.9|11774.9|11754.9|11734.9|442
1596195600000|2020-07-31 11:40:00|11758.4|11738.4|11752.4|11732.4|11761|11741|11743.4|11723.4|34
1596195900000|2020-07-31 11:45:00|11749.9|11729.9|11721|11701|11749.9|11729.9|11717.4|11697.4|51
1596196200000|2020-07-31 11:50:00|11719.9|11699.9|11721|11701|11725|11705|11718.9|11698.9|118
1596196500000|2020-07-31 11:55:00|11720|11700|11733.5|11713.5|11736|11716|11715|11695|44
1596196800000|2020-07-31 12:00:00|11735.6|11715.6|11776|11756|11778.5|11758.5|11706|11686|215
1596197100000|2020-07-31 12:05:00|11775|11755|11818.5|11798.5|11824.6|11804.6|11772.1|11752.1|119
1596197400000|2020-07-31 12:10:00|11815|11795|11820|11800|11825|11805|11815|11795|86
1596197700000|2020-07-31 12:15:00|11818.6|11798.6|11823.6|11803.6|11830|11810|11816.1|11796.1|62
1596198000000|2020-07-31 12:20:00|11824.6|11804.6|11832.5|11812.5|11836.1|11816.1|11806.1|11786.1|84
1596198300000|2020-07-31 12:25:00|11835|11815|11848.6|11828.6|11848.6|11828.6|11828.6|11808.6|100
1596198600000|2020-07-31 12:30:00|11853.6|11833.6|11843.6|11823.6|11881.1|11861.1|11843.6|11823.6|566
1596198900000|2020-07-31 12:35:00|11838.6|11818.6|11845.1|11825.1|11848.6|11828.6|11836.1|11816.1|115
1596199200000|2020-07-31 12:40:00|11846.1|11826.1|11861.1|11841.1|11861.1|11841.1|11846.1|11826.1|109
1596199500000|2020-07-31 12:45:00|11860.1|11840.1|11865.1|11845.1|11873.7|11853.7|11860.1|11840.1|168
1596199800000|2020-07-31 12:50:00|11866.6|11846.6|11870.1|11850.1|11870.1|11850.1|11863.7|11843.7|375
1596200100000|2020-07-31 12:55:00|11868.1|11848.1|11856.6|11836.6|11870.2|11850.2|11855.6|11835.6|509
1596200400000|2020-07-31 13:00:00|11858.7|11838.7|11850.2|11830.2|11864.7|11844.7|11840.2|11820.2|591
1596200700000|2020-07-31 13:05:00|11849.1|11829.1|11854.2|11834.2|11855.6|11835.6|11846.7|11826.7|139
1596201000000|2020-07-31 13:10:00|11858.1|11838.1|11885.2|11865.2|11891.2|11871.2|11858.1|11838.1|194
1596201300000|2020-07-31 13:15:00|11888.7|11868.7|11876.3|11856.3|11898.8|11878.8|11875.2|11855.2|109
1596201600000|2020-07-31 13:20:00|11875.2|11855.2|11874.2|11854.2|11890.8|11870.8|11861.7|11841.7|209
1596201900000|2020-07-31 13:25:00|11875.2|11855.2|11871.7|11851.7|11876.3|11856.3|11866.7|11846.7|169
1596202200000|2020-07-31 13:30:00|11874.2|11854.2|11885.3|11865.3|11906.7|11886.7|11871.7|11851.7|360
1596202500000|2020-07-31 13:35:00|11886.3|11866.3|11882.8|11862.8|11890.3|11870.3|11881.3|11861.3|125
1596202800000|2020-07-31 13:40:00|11881.3|11861.3|11915.3|11895.3|11923.8|11903.8|11875.3|11855.3|299
1596203100000|2020-07-31 13:45:00|11916.3|11896.3|11934.3|11914.3|11935.3|11915.3|11909.3|11889.3|268
1596203400000|2020-07-31 13:50:00|11933.3|11913.3|11929.3|11909.3|11936.4|11916.4|11926.8|11906.8|172
1596203700000|2020-07-31 13:55:00|11930.3|11910.3|11924.3|11904.3|11931.8|11911.8|11918.3|11898.3|191
1596204000000|2020-07-31 14:00:00|11921.8|11901.8|11965.4|11945.4|11975.4|11955.4|11920.4|11900.4|778
1596204300000|2020-07-31 14:05:00|11966.4|11946.4|11955.4|11935.4|11973.9|11953.9|11946.9|11926.9|162
1596204600000|2020-07-31 14:10:00|11956.4|11936.4|11945.4|11925.4|11958.9|11938.9|11942.9|11922.9|127
1596204900000|2020-07-31 14:15:00|11943.9|11923.9|11925.4|11905.4|11947.9|11927.9|11920.9|11900.9|206
1596205200000|2020-07-31 14:20:00|11927.9|11907.9|11920.4|11900.4|11932.5|11912.5|11919|11899|108
1596205500000|2020-07-31 14:25:00|11919.4|11899.4|11930.5|11910.5|11934|11914|11914.4|11894.4|226
1596205800000|2020-07-31 14:30:00|11932.5|11912.5|11971.5|11951.5|11973|11953|11929|11909|229
1596206100000|2020-07-31 14:35:00|11973|11953|11960.5|11940.5|11988|11968|11960.5|11940.5|278
1596206400000|2020-07-31 14:40:00|11961.5|11941.5|11974|11954|11975.5|11955.5|11961.5|11941.5|363
1596206700000|2020-07-31 14:45:00|11975.1|11955.1|11985.1|11965.1|12003.6|11983.6|11975.1|11955.1|889
1596207000000|2020-07-31 14:50:00|11983.6|11963.6|11999.7|11979.7|11999.7|11979.7|11970.1|11950.1|359
1596207300000|2020-07-31 14:55:00|12002.2|11982.2|12017.6|11997.6|12019.1|11999.1|11976.6|11956.6|517
1596207600000|2020-07-31 15:00:00|12019.1|11999.1|12047.6|12027.6|12051.2|12031.2|12019.1|11999.1|1418
1596207900000|2020-07-31 15:05:00|12046.6|12026.6|12034.7|12014.7|12054.1|12034.1|12027.6|12007.6|543
1596208200000|2020-07-31 15:10:00|12033.2|12013.2|12054.7|12034.7|12064.7|12044.7|12032.2|12012.2|540
1596208500000|2020-07-31 15:15:00|12053.3|12033.3|12023.3|12003.3|12062.2|12042.2|12009.7|11989.7|507
1596208800000|2020-07-31 15:20:00|12022.2|12002.2|12004.8|11984.8|12025.8|12005.8|11999.7|11979.7|576
1596209100000|2020-07-31 15:25:00|12003.3|11983.3|11987.3|11967.3|12009.8|11989.8|11972.3|11952.3|211
1596209400000|2020-07-31 15:30:00|11988.3|11968.3|12014.8|11994.8|12023.8|12003.8|11988.3|11968.3|422
1596209700000|2020-07-31 15:35:00|12015.8|11995.8|12022.7|12002.7|12031.3|12011.3|12014.8|11994.8|167
1596210000000|2020-07-31 15:40:00|12021.7|12001.7|12000.3|11980.3|12022.8|12002.8|11991.7|11971.7|127
1596210300000|2020-07-31 15:45:00|12002.3|11982.3|11990.3|11970.3|12032.8|12012.8|11974.2|11954.2|374
1596210600000|2020-07-31 15:50:00|11992.8|11972.8|12013.8|11993.8|12013.8|11993.8|11992.8|11972.8|123
1596210900000|2020-07-31 15:55:00|12014.9|11994.9|12021.3|12001.3|12026.3|12006.3|11987.8|11967.8|329
1596211200000|2020-07-31 16:00:00|12022.8|12002.8|12056.4|12036.4|12061.4|12041.4|12021.3|12001.3|369
1596211500000|2020-07-31 16:05:00|12055.3|12035.3|12052.8|12032.8|12057.8|12037.8|12051.4|12031.4|206
1596211800000|2020-07-31 16:10:00|12050.8|12030.8|12017.9|11997.9|12053.9|12033.9|12017.9|11997.9|340
1596212100000|2020-07-31 16:15:00|12021.4|12001.4|12030.8|12010.8|12042.9|12022.9|12014.8|11994.8|344
1596212400000|2020-07-31 16:20:00|12033.3|12013.3|12061.4|12041.4|12081|12061|12028.3|12008.3|1903
1596212700000|2020-07-31 16:25:00|12062.4|12042.4|12067.5|12047.5|12082|12062|12061.4|12041.4|471
1596213000000|2020-07-31 16:30:00|12066|12046|12076.5|12056.5|12080|12060|12066|12046|160
1596213300000|2020-07-31 16:35:00|12075.4|12055.4|12061.5|12041.5|12076.5|12056.5|12057.9|12037.9|217
1596213600000|2020-07-31 16:40:00|12062.5|12042.5|12070|12050|12070|12050|12061.5|12041.5|26
1596213900000|2020-07-31 16:45:00|12066.5|12046.5|12070|12050|12070|12050|12063.5|12043.5|64
1596214200000|2020-07-31 16:50:00|12072.5|12052.5|12065|12045|12072.5|12052.5|12065|12045|139
1596214500000|2020-07-31 16:55:00|12066.5|12046.5|12075.1|12055.1|12076.5|12056.5|12063.6|12043.6|199
1596214800000|2020-07-31 17:00:00|12076.1|12056.1|12080.1|12060.1|12084.6|12064.6|12076.1|12056.1|105
1596215100000|2020-07-31 17:05:00|12082.6|12062.6|12088.6|12068.6|12089.6|12069.6|12077.6|12057.6|115
1596215400000|2020-07-31 17:10:00|12089.6|12069.6|12088.6|12068.6|12091.1|12071.1|12087.6|12067.6|45
1596215700000|2020-07-31 17:15:00|12090.1|12070.1|12088.6|12068.6|12093.6|12073.6|12087.6|12067.6|100
1596216000000|2020-07-31 17:20:00|12087.6|12067.6|12097.8|12077.8|12104.7|12084.7|12086.6|12066.6|579
1596216300000|2020-07-31 17:25:00|12099.2|12079.2|12041.6|12021.6|12099.2|12079.2|12041.6|12021.6|558
1596442500000|2020-08-03 08:15:00|12013.8|11993.8|12029.8|12009.8|12033.8|12013.8|11988.8|11968.8|261
1596442800000|2020-08-03 08:20:00|12028.9|12008.9|11948.9|11928.9|12028.9|12008.9|11946.4|11926.4|133
1596443100000|2020-08-03 08:25:00|11948|11928|11903|11883|11948.9|11928.9|11903|11883|111
1596443400000|2020-08-03 08:30:00|11902.1|11882.1|11928|11908|11938|11918|11875.5|11855.5|234
1596443700000|2020-08-03 08:35:00|11928.9|11908.9|11911.4|11891.4|11933|11913|11909.8|11882.3|81
1596444000000|2020-08-03 08:40:00|11912.3|11892.3|11906.4|11886.4|11922.3|11902.3|11903|11883|24
1596444300000|2020-08-03 08:45:00|11904.8|11884.8|11903|11883|11913.3|11893.3|11896.4|11876.4|93
1596444600000|2020-08-03 08:50:00|11907.6|11887.6|11911.5|11891.5|11919.9|11899.9|11906.5|11886.5|43
1596444900000|2020-08-03 08:55:00|11912.4|11892.4|11903.3|11883.3|11914|11894|11899.9|11879.9|27
1596445200000|2020-08-03 09:00:00|11904.9|11884.9|11912.4|11892.4|11924|11904|11904.9|11884.9|62
1596445500000|2020-08-03 09:05:00|11909.9|11889.9|11889.9|11869.9|11909.9|11889.9|11889.9|11869.9|60
1596445800000|2020-08-03 09:10:00|11888.3|11868.3|11902.4|11882.4|11902.4|11882.4|11879|11859|62
1596446100000|2020-08-03 09:15:00|11899.9|11879.9|11925|11905|11929|11909|11899.9|11879.9|69
1596446400000|2020-08-03 09:20:00|11924|11904|11930|11910|11930|11910|11917.5|11897.5|22
1596446700000|2020-08-03 09:25:00|11929.1|11909.1|11932.5|11912.5|11955.9|11935.9|11927.5|11907.5|707
1596447000000|2020-08-03 09:30:00|11933.4|11913.4|11960|11940|11960|11940|11933.4|11913.4|27
1596447300000|2020-08-03 09:35:00|11959.1|11939.1|11959.1|11939.1|11967.5|11947.5|11955.7|11935.7|23
1596447600000|2020-08-03 09:40:00|11960|11940|11979.1|11959.1|11979.1|11959.1|11959.1|11939.1|54
1596447900000|2020-08-03 09:45:00|11984.1|11964.1|11984.1|11964.1|11989.1|11969.1|11983.2|11963.2|46
1596448200000|2020-08-03 09:50:00|11985.7|11965.7|11966.6|11946.6|11989.1|11969.1|11958.2|11938.2|72
1596448500000|2020-08-03 09:55:00|11967.6|11947.6|11958.2|11938.2|11972.6|11952.6|11956.7|11936.7|44
1596448800000|2020-08-03 10:00:00|11958.3|11938.3|11956|11936|11959.2|11939.2|11939.2|11919.2|55
1596449100000|2020-08-03 10:05:00|11957.6|11937.6|11945.1|11925.1|11959.2|11939.2|11945.1|11925.1|34
1596449400000|2020-08-03 10:10:00|11943.5|11923.5|11928.5|11908.5|11945.1|11925.1|11928.5|11908.5|34
1596449700000|2020-08-03 10:15:00|11927.6|11907.6|11907.6|11887.6|11927.6|11907.6|11905.8|11885.8|69
1596450000000|2020-08-03 10:20:00|11906.7|11886.7|11890.2|11870.2|11909.9|11889.9|11881.7|11861.7|109
1596450300000|2020-08-03 10:25:00|11889.2|11869.2|11900.8|11880.8|11904.3|11884.3|11889.2|11869.2|37
1596450600000|2020-08-03 10:30:00|11899.3|11879.3|11887.7|11867.7|11900.2|11880.2|11885.2|11865.2|35
1596450900000|2020-08-03 10:35:00|11888.6|11868.6|11894.3|11874.3|11897.7|11877.7|11887.7|11867.7|26
1596451200000|2020-08-03 10:40:00|11895.2|11875.2|11875.9|11855.9|11900.2|11880.2|11875.9|11855.9|67
1596451500000|2020-08-03 10:45:00|11875|11855|11859.3|11839.3|11875|11855|11855.9|11835.9|71
1596451800000|2020-08-03 10:50:00|11863.4|11843.4|11863.4|11843.4|11868.4|11848.4|11863.4|11843.4|63
1596452100000|2020-08-03 10:55:00|11864.3|11844.3|11881.2|11861.2|11881.2|11861.2|11864.3|11844.3|56
1596452400000|2020-08-03 11:00:00|11882.1|11862.1|11869.4|11849.4|11885.3|11865.3|11869.4|11849.4|52
1596452700000|2020-08-03 11:05:00|11867.8|11847.8|11856.9|11836.9|11867.8|11847.8|11855.1|11835.1|76
1596453000000|2020-08-03 11:10:00|11859.4|11839.4|11868.7|11848.7|11871.2|11851.2|11859.4|11839.4|80
1596453300000|2020-08-03 11:15:00|11872.8|11852.8|11826|11806|11872.8|11852.8|11818.5|11798.5|209
1596453600000|2020-08-03 11:20:00|11825.1|11805.1|11840.1|11820.1|11846|11826|11818.5|11798.5|55
1596453900000|2020-08-03 11:25:00|11841|11821|11831.7|11811.7|11843.5|11823.5|11831.7|11811.7|44
1596454200000|2020-08-03 11:30:00|11829.2|11809.2|11784.2|11764.2|11834.2|11814.2|11779.2|11759.2|336
1596454500000|2020-08-03 11:35:00|11789.2|11769.2|11776.7|11756.7|11789.2|11769.2|11754.2|11734.2|240
1596454800000|2020-08-03 11:40:00|11777.7|11757.7|11791.8|11771.8|11791.8|11771.8|11756.7|11736.7|108
1596455100000|2020-08-03 11:45:00|11790.8|11770.8|11821.8|11801.8|11821.8|11801.8|11790.8|11770.8|100
1596455400000|2020-08-03 11:50:00|11820.2|11800.2|11851.8|11831.8|11852.7|11832.7|11817.7|11797.7|69
1596455700000|2020-08-03 11:55:00|11850.2|11830.2|11852.7|11832.7|11852.7|11832.7|11834.5|11814.5|56
1596456000000|2020-08-03 12:00:00|11854.3|11834.3|11854.5|11834.5|11870.2|11850.2|11837.7|11817.7|177
1596456300000|2020-08-03 12:05:00|11856.1|11836.1|11840.2|11820.2|11858.6|11838.6|11818.6|11798.6|152
1596456600000|2020-08-03 12:10:00|11843.7|11823.7|11832.8|11812.8|11849.6|11829.6|11827.8|11807.8|86
1596456900000|2020-08-03 12:15:00|11830.3|11810.3|11812.8|11792.8|11842.8|11822.8|11805.3|11785.3|172
1596457200000|2020-08-03 12:20:00|11813.7|11793.7|11824.4|11804.4|11833.7|11813.7|11807.8|11787.8|109
1596457500000|2020-08-03 12:25:00|11822.8|11802.8|11871.9|11851.9|11876.2|11856.2|11817.8|11797.8|263
1596457800000|2020-08-03 12:30:00|11875.3|11855.3|11878.7|11858.7|11880.3|11860.3|11871|11851|138
1596458100000|2020-08-03 12:35:00|11877.8|11857.8|11891.9|11871.9|11895.3|11875.3|11877.8|11857.8|101
1596458400000|2020-08-03 12:40:00|11891|11871|11907.9|11887.9|11907.9|11887.9|11881.3|11861.3|250
1596458700000|2020-08-03 12:45:00|11907|11887|11897.9|11877.9|11907.9|11887.9|11882.9|11862.9|219
1596459000000|2020-08-03 12:50:00|11901.3|11881.3|11902.9|11882.9|11907|11887|11889.5|11869.5|559
1596459300000|2020-08-03 12:55:00|11903.8|11883.8|11897.2|11877.2|11903.8|11883.8|11883.8|11863.8|230
1596459600000|2020-08-03 13:00:00|11896.3|11876.3|11922.9|11902.9|11922.9|11902.9|11896.3|11876.3|240
1596459900000|2020-08-03 13:05:00|11921.1|11901.1|11909.5|11889.5|11921.1|11901.1|11902.7|11882.7|625
1596460200000|2020-08-03 13:10:00|11911.1|11891.1|11892.7|11872.7|11911.1|11891.1|11887.7|11867.7|174
1596460500000|2020-08-03 13:15:00|11891.1|11871.1|11891.2|11871.2|11904.6|11884.6|11887.7|11867.7|209
1596460800000|2020-08-03 13:20:00|11892.7|11872.7|11871.2|11851.2|11892.7|11872.7|11863|11843|265
1596461100000|2020-08-03 13:25:00|11870.3|11850.3|11866.2|11846.2|11871.2|11851.2|11851.2|11831.2|243
1596461400000|2020-08-03 13:30:00|11867.1|11847.1|11862.8|11842.8|11871.2|11851.2|11842.8|11822.8|210
1596461700000|2020-08-03 13:35:00|11863.7|11843.7|11897.8|11877.8|11897.8|11877.8|11862.1|11842.1|311
1596462000000|2020-08-03 13:40:00|11899.6|11879.6|11903.7|11883.7|11904.4|11884.4|11877.8|11857.8|304
1596462300000|2020-08-03 13:45:00|11904.6|11884.6|11927.8|11907.8|11927.8|11907.8|11904.6|11884.6|324
1596462600000|2020-08-03 13:50:00|11926.2|11906.2|11962.2|11942.2|11963.1|11943.1|11926.2|11901.5|395
1596462900000|2020-08-03 13:55:00|11961.3|11941.3|11941.3|11921.3|11967.9|11947.9|11941.3|11921.3|463
1596463200000|2020-08-03 14:00:00|11943.1|11923.1|11992.9|11972.9|11995.4|11975.4|11943.1|11923.1|517
1596463500000|2020-08-03 14:05:00|11992|11972|12020.4|12000.4|12026.3|12006.3|11990.4|11970.4|235
1596463800000|2020-08-03 14:10:00|12021.3|12001.3|12020.4|12000.4|12021.3|12001.3|12003.8|11983.8|254
1596464100000|2020-08-03 14:15:00|12022|12002|11986.3|11966.3|12022|12002|11984.7|11964.7|296
1596464400000|2020-08-03 14:20:00|11985.4|11965.4|11965.5|11945.5|11996.4|11976.4|11961.4|11941.4|279
1596464700000|2020-08-03 14:25:00|11963.9|11943.9|12018|11998|12020.5|12000.5|11960.5|11940.5|307
1596465000000|2020-08-03 14:30:00|12018.9|11998.9|12049.8|12029.8|12049.8|12029.8|12013|11993|377
1596465300000|2020-08-03 14:35:00|12050.7|12030.7|12035.5|12015.5|12055.5|12035.5|12026.4|12006.4|378
1596465600000|2020-08-03 14:40:00|12033.9|12013.9|12058.9|12038.9|12061.4|12041.4|12033.9|12013.9|348
1596465900000|2020-08-03 14:45:00|12060.5|12040.5|12084.2|12064.2|12093|12073|12048.9|12028.9|573
1596466200000|2020-08-03 14:50:00|12085.1|12065.1|12073.3|12053.3|12088.3|12068.3|12058.3|12038.3|293
1596466500000|2020-08-03 14:55:00|12075.1|12055.1|12061.9|12041.9|12083.3|12063.3|12043.3|12023.3|544
1596466800000|2020-08-03 15:00:00|12065.3|12045.3|12101.9|12081.9|12103.7|12083.7|12065.3|12045.3|290
1596467100000|2020-08-03 15:05:00|12104.4|12084.4|12101.9|12081.9|12104.4|12084.4|12085.3|12065.3|274
1596467400000|2020-08-03 15:10:00|12100.3|12080.3|12087.8|12067.8|12101.9|12081.9|12081.9|12061.9|370
1596467700000|2020-08-03 15:15:00|12088.8|12068.8|12087|12067|12093.8|12073.8|12081.9|12061.9|262
1596468000000|2020-08-03 15:20:00|12087.9|12067.9|12133.6|12113.6|12137|12117|12087.9|12067.9|546
1596468300000|2020-08-03 15:25:00|12132|12112|12111.1|12091.1|12132|12112|12107|12087|258
1596468600000|2020-08-03 15:30:00|12112|12092|12076.1|12056.1|12122|12102|12076.1|12056.1|246
1596468900000|2020-08-03 15:35:00|12077|12057|12059.3|12039.3|12077|12057|12041.1|12021.1|352
1596469200000|2020-08-03 15:40:00|12055.2|12035.2|12051.8|12031.8|12055.2|12035.2|12030.2|12010.2|302
1596469500000|2020-08-03 15:45:00|12053.6|12033.6|12075.2|12055.2|12075.2|12055.2|12011.8|11991.8|254
1596469800000|2020-08-03 15:50:00|12070.2|12050.2|12015.3|11995.3|12070.2|12050.2|12011.9|11991.9|273
1596470100000|2020-08-03 15:55:00|12005.3|11985.3|11970.3|11950.3|12010.3|11990.3|11965.3|11945.3|228
1596470400000|2020-08-03 16:00:00|11972.1|11952.1|11963.7|11943.7|11990.3|11970.3|11945.3|11925.3|240
1596470700000|2020-08-03 16:05:00|11961.9|11941.9|11956.2|11936.2|11975.3|11955.3|11945.3|11925.3|382
1596471000000|2020-08-03 16:10:00|11957.8|11937.8|11961.9|11941.9|11965.3|11945.3|11945.3|11925.3|153
1596471300000|2020-08-03 16:15:00|11960.3|11940.3|11960.3|11940.3|11972.1|11952.1|11949.4|11929.4|169
1596471600000|2020-08-03 16:20:00|11955.3|11935.3|11949.5|11929.5|11995.3|11975.3|11947|11927|1474
1596471900000|2020-08-03 16:25:00|11952|11932|11981.3|11961.3|11983.8|11963.8|11947|11927|400
1596472200000|2020-08-03 16:30:00|11983.8|11963.8|11983.6|11963.6|11993.8|11973.8|11980.4|11960.4|218
1596472500000|2020-08-03 16:35:00|11985.4|11965.4|11963.6|11943.6|11985.4|11965.4|11958.8|11938.8|211
1596472800000|2020-08-03 16:40:00|11965.4|11945.4|11956.3|11936.3|11966.1|11946.1|11953.8|11933.8|109
1596473100000|2020-08-03 16:45:00|11958.8|11938.8|11950.4|11930.4|11958.8|11938.8|11948.8|11928.8|109
1596473400000|2020-08-03 16:50:00|11951.3|11931.3|11956.3|11936.3|11958.8|11938.8|11950.4|11930.4|56
1596473700000|2020-08-03 16:55:00|11955.4|11935.4|11926.4|11906.4|11955.4|11935.4|11923.9|11903.9|424
1596474000000|2020-08-03 17:00:00|11924.8|11904.8|11860.7|11840.7|11924.8|11904.8|11858.2|11838.2|275
1596474300000|2020-08-03 17:05:00|11858.9|11838.9|11855|11835|11858.9|11838.9|11843.9|11823.9|145
1596474600000|2020-08-03 17:10:00|11860.7|11840.7|11883.9|11863.9|11886.4|11866.4|11853.9|11833.9|423
1596474900000|2020-08-03 17:15:00|11884.8|11864.8|11895.7|11875.7|11913.2|11893.2|11875.5|11855.5|682
1596475200000|2020-08-03 17:20:00|11894.8|11874.8|11890.7|11870.7|11894.8|11874.8|11880.7|11860.7|103
1596475500000|2020-08-03 17:25:00|11887.3|11867.3|11838.3|11818.3|11889.8|11869.8|11831.5|11811.5|270
1596528900000|2020-08-04 08:15:00|11845|11825|11886.7|11866.7|11900|11880|11845|11825|89
1596529200000|2020-08-04 08:20:00|11885.8|11865.8|11900.1|11880.1|11901.8|11881.8|11874.2|11854.2|48
1596529500000|2020-08-04 08:25:00|11900.9|11880.9|11916|11896|11920.1|11900.1|11900.1|11880.1|72
1596529800000|2020-08-04 08:30:00|11915.1|11895.1|11907.6|11887.6|11918.5|11898.5|11907.6|11887.6|50
1596530100000|2020-08-04 08:35:00|11905.1|11885.1|11884.2|11864.2|11905.1|11885.1|11884.2|11864.2|52
1596530400000|2020-08-04 08:40:00|11879.2|11859.2|11891|11871|11891.9|11871.9|11878.4|11858.4|26
1596530700000|2020-08-04 08:45:00|11891.9|11871.9|11916|11896|11916|11896|11891.9|11871.9|40
1596531000000|2020-08-04 08:50:00|11918.5|11898.5|11923.5|11903.5|11928.5|11908.5|11916|11896|52
1596531300000|2020-08-04 08:55:00|11921|11901|11910.2|11890.2|11926|11906|11906.9|11886.9|31
1596531600000|2020-08-04 09:00:00|11911|11891|11918.6|11898.6|11918.6|11898.6|11911|11891|46
1596531900000|2020-08-04 09:05:00|11916.8|11896.8|11931.9|11911.9|11931.9|11911.9|11912.7|11892.7|54
1596532200000|2020-08-04 09:10:00|11933.6|11913.6|11916.1|11896.1|11933.6|11913.6|11913.6|11893.6|26
1596532500000|2020-08-04 09:15:00|11915.2|11895.2|11930.2|11910.2|11930.2|11910.2|11915.2|11895.2|37
1596532800000|2020-08-04 09:20:00|11929.4|11909.4|11919.4|11899.4|11930.2|11910.2|11919.4|11899.4|39
1596533100000|2020-08-04 09:25:00|11920.2|11900.2|11911.1|11891.1|11920.2|11900.2|11903.6|11883.6|29
1596533400000|2020-08-04 09:30:00|11912|11892|11908.6|11888.6|11916.1|11896.1|11901.9|11881.9|59
1596533700000|2020-08-04 09:35:00|11911.1|11891.1|11913.7|11893.7|11920.3|11900.3|11911.1|11891.1|22
1596534000000|2020-08-04 09:40:00|11914.5|11894.5|11913.7|11893.7|11927.8|11907.8|11910.3|11890.3|54
1596534300000|2020-08-04 09:45:00|11911.2|11891.2|11906.2|11886.2|11911.2|11891.2|11906.2|11886.2|14
1596534600000|2020-08-04 09:50:00|11904.5|11884.5|11902.8|11882.8|11905.3|11885.3|11896.2|11876.2|40
1596534900000|2020-08-04 09:55:00|11900.3|11880.3|11910.4|11890.4|11912.8|11892.8|11900.3|11880.3|32
1596535200000|2020-08-04 10:00:00|11911.2|11891.2|11906.2|11886.2|11912.9|11892.9|11905.4|11885.4|12
1596535500000|2020-08-04 10:05:00|11907.9|11887.9|11933.8|11913.8|11933.8|11913.8|11907.9|11887.9|32
1596535800000|2020-08-04 10:10:00|11934.6|11914.6|11956.3|11936.3|11956.3|11936.3|11934.6|11914.6|126
1596536100000|2020-08-04 10:15:00|11955.4|11935.4|11955.4|11935.4|11955.4|11935.4|11955.4|11935.4|13
1596536400000|2020-08-04 10:20:00|11956.3|11936.3|11963.8|11943.8|11963.8|11943.8|11948.8|11928.8|33
1596536700000|2020-08-04 10:25:00|11965.4|11945.4|11976.3|11956.3|11976.3|11956.3|11965.4|11945.4|79
1596537000000|2020-08-04 10:30:00|11975.4|11955.4|11988|11968|11988|11968|11973.8|11953.8|64
1596537300000|2020-08-04 10:35:00|11985.5|11965.5|11980.5|11960.5|11985.5|11965.5|11963.8|11943.8|58
1596537600000|2020-08-04 10:40:00|11983.8|11963.8|11989.6|11969.6|11995.5|11975.5|11983.8|11963.8|43
1596537900000|2020-08-04 10:45:00|11985.5|11965.5|12006.4|11986.4|12006.4|11986.4|11985.5|11965.5|48
1596538200000|2020-08-04 10:50:00|12005.5|11985.5|12000.5|11980.5|12008|11988|11990.5|11970.5|50
1596538500000|2020-08-04 10:55:00|11998|11978|12026.4|12006.4|12032.4|12010.5|11995.5|11972.4|83
1596538800000|2020-08-04 11:00:00|12028.9|12008.9|12010.5|11990.5|12028.9|12008.9|12010.5|11990.5|75
1596539100000|2020-08-04 11:05:00|12010.6|11990.6|12029.7|12009.7|12032.3|12012.3|12000.6|11980.6|39
1596539400000|2020-08-04 11:10:00|12025.6|12005.6|12020.6|12000.6|12038.9|12018.9|12015.6|11995.6|37
1596539700000|2020-08-04 11:15:00|12021.4|12001.4|12046.5|12026.5|12049|12029|12020.6|12000.6|99
1596540000000|2020-08-04 11:20:00|12049|12029|12060.7|12040.7|12073.2|12053.2|12046.5|12026.5|236
1596540300000|2020-08-04 11:25:00|12062.3|12042.3|12058.2|12038.2|12072.4|12052.4|12058.2|12038.2|89
1596540600000|2020-08-04 11:30:00|12055.7|12035.7|12067.4|12047.4|12068.2|12048.2|12049.1|12029.1|58
1596540900000|2020-08-04 11:35:00|12068.2|12048.2|12060.8|12040.8|12075.8|12055.8|12058.3|12038.3|91
1596541200000|2020-08-04 11:40:00|12063.3|12043.3|12068.3|12048.3|12073.3|12053.3|12062.4|12042.4|67
1596541500000|2020-08-04 11:45:00|12070.8|12050.8|12063.3|12043.3|12072.4|12052.4|12052.4|12032.4|193
1596541800000|2020-08-04 11:50:00|12065.8|12045.8|12061.8|12041.8|12069.9|12049.9|12039.2|12019.2|877
1596542100000|2020-08-04 11:55:00|12060.9|12040.9|12050.9|12030.9|12064.3|12044.3|12046.8|12026.8|122
1596542400000|2020-08-04 12:00:00|12052.7|12032.7|12067.7|12047.7|12072.7|12052.7|12052.7|12032.7|323
1596542700000|2020-08-04 12:05:00|12064.3|12044.3|12031.8|12011.8|12071|12051|12004.3|11984.3|569
1596543000000|2020-08-04 12:10:00|12034.3|12014.3|12046.8|12026.8|12049.3|12029.3|12020.9|12000.9|108
1596543300000|2020-08-04 12:15:00|12044.3|12024.3|12049.3|12029.3|12054.3|12034.3|12034.3|12014.3|119
1596543600000|2020-08-04 12:20:00|12051.8|12031.8|12044.4|12024.4|12051.8|12031.8|12014.3|11994.3|224
1596543900000|2020-08-04 12:25:00|12043.5|12023.5|12069.4|12049.4|12075.1|12055.1|12042.6|12022.6|163
1596544200000|2020-08-04 12:30:00|12071.9|12051.9|12115.2|12095.2|12120.2|12100.2|12071.9|12051.9|584
1596544500000|2020-08-04 12:35:00|12116.1|12096.1|12148.6|12128.6|12148.6|12128.6|12112.8|12092.8|329
1596544800000|2020-08-04 12:40:00|12147.8|12127.8|12185.3|12165.3|12191.1|12171.1|12147.8|12127.8|838
1596545100000|2020-08-04 12:45:00|12186.1|12166.1|12152.8|12132.8|12189.4|12169.4|12152.8|12132.8|232
1596545400000|2020-08-04 12:50:00|12153.7|12133.7|12167.8|12147.8|12174.5|12154.5|12149.4|12129.4|636
1596545700000|2020-08-04 12:55:00|12166.2|12146.2|12141.2|12121.2|12167|12147|12141.2|12121.2|341
1596546000000|2020-08-04 13:00:00|12142.8|12122.8|12160.4|12140.4|12162.1|12142.1|12122.8|12102.8|300
1596546300000|2020-08-04 13:05:00|12162.1|12142.1|12178|12158|12178|12158|12148.7|12128.7|1495
1596546600000|2020-08-04 13:10:00|12183.9|12163.9|12161.3|12141.3|12185.5|12165.5|12153.8|12133.8|371
1596546900000|2020-08-04 13:15:00|12159.7|12139.7|12139.6|12119.6|12165.5|12145.5|12134.6|12114.6|584
1596547200000|2020-08-04 13:20:00|12138.7|12118.7|12123|12103|12149.6|12129.6|12101.3|12081.3|177
1596547500000|2020-08-04 13:25:00|12122.1|12102.1|12135.5|12115.5|12135.5|12115.5|12116.3|12096.3|700
1596547800000|2020-08-04 13:30:00|12136.4|12116.4|12114.6|12094.6|12158|12138|12114.6|12094.6|211
1596548100000|2020-08-04 13:35:00|12113.8|12093.8|12079.6|12059.6|12113.8|12093.8|12067.9|12047.9|468
1596548400000|2020-08-04 13:40:00|12077.9|12057.9|12066.2|12046.2|12095.4|12075.4|12045.3|12025.3|936
1596548700000|2020-08-04 13:45:00|12067.9|12047.9|12065.4|12045.4|12080.4|12060.4|12050.4|12030.4|279
1596549000000|2020-08-04 13:50:00|12067.9|12047.9|12089.5|12069.5|12095.4|12075.4|12067.9|12047.9|182
1596549300000|2020-08-04 13:55:00|12090.4|12070.4|12149.6|12129.6|12149.6|12129.6|12090.4|12070.4|313
1596549600000|2020-08-04 14:00:00|12152.1|12132.1|12167.1|12147.1|12174.6|12154.6|12152.1|12132.1|300
1596549900000|2020-08-04 14:05:00|12166.3|12146.3|12204.7|12184.7|12209.7|12189.7|12160.4|12140.4|420
1596550200000|2020-08-04 14:10:00|12203.8|12183.8|12191.2|12171.2|12212.2|12192.2|12191.2|12171.2|437
1596550500000|2020-08-04 14:15:00|12186.3|12166.3|12204.7|12184.7|12205.5|12185.5|12180.4|12160.4|190
1596550800000|2020-08-04 14:20:00|12207.2|12187.2|12146.3|12126.3|12207.2|12187.2|12120.5|12100.5|331
1596551100000|2020-08-04 14:25:00|12147.2|12127.2|12192.2|12172.2|12192.2|12172.2|12147.2|12127.2|208
1596551400000|2020-08-04 14:30:00|12191.3|12171.3|12191.4|12171.4|12204.7|12184.7|12183.1|12163.1|286
1596551700000|2020-08-04 14:35:00|12192.3|12172.3|12236.5|12216.5|12239.8|12219.8|12192.3|12172.3|568
1596552000000|2020-08-04 14:40:00|12235.6|12215.6|12190.7|12170.7|12237.3|12217.3|12174.8|12154.8|401
1596552300000|2020-08-04 14:45:00|12192.3|12172.3|12216.5|12196.5|12216.5|12196.5|12191.5|12171.5|241
1596552600000|2020-08-04 14:50:00|12214.8|12194.8|12221.5|12201.5|12223.1|12203.1|12208.1|12188.1|203
1596552900000|2020-08-04 14:55:00|12223.1|12203.1|12217.3|12197.3|12230.7|12210.7|12217.3|12197.3|196
1596553200000|2020-08-04 15:00:00|12218.2|12198.2|12172.3|12152.3|12224|12204|12172.3|12152.3|818
1596553500000|2020-08-04 15:05:00|12169.8|12149.8|12191.5|12171.5|12191.5|12171.5|12131.5|12111.5|575
1596553800000|2020-08-04 15:10:00|12192.3|12172.3|12216.6|12196.6|12221.6|12201.6|12192.3|12172.3|241
1596554100000|2020-08-04 15:15:00|12213.2|12193.2|12203.2|12183.2|12213.2|12193.2|12188.2|12168.2|130
1596554400000|2020-08-04 15:20:00|12204.1|12184.1|12179.9|12159.9|12209.1|12189.1|12179.9|12159.9|115
1596554700000|2020-08-04 15:25:00|12183.2|12163.2|12182.4|12162.4|12184.9|12164.9|12165.7|12145.7|110
1596555000000|2020-08-04 15:30:00|12183.2|12163.2|12223.3|12203.3|12224.1|12204.1|12182.4|12162.4|145
1596555300000|2020-08-04 15:35:00|12224.1|12204.1|12231.6|12211.6|12231.6|12211.6|12214.9|12194.9|253
1596555600000|2020-08-04 15:40:00|12228.3|12208.3|12207.5|12187.5|12230.8|12210.8|12194.9|12174.9|133
1596555900000|2020-08-04 15:45:00|12209.1|12189.1|12258.3|12238.3|12262.4|12242.4|12209.1|12189.1|226
1596556200000|2020-08-04 15:50:00|12259.2|12239.2|12250.8|12230.8|12261.7|12241.7|12247.4|12227.4|208
1596556500000|2020-08-04 15:55:00|12251.7|12231.7|12254.2|12234.2|12259.2|12239.2|12245.8|12225.8|378
1596556800000|2020-08-04 16:00:00|12253.3|12233.3|12278.3|12258.3|12280.1|12260.1|12253.3|12233.3|193
1596557100000|2020-08-04 16:05:00|12270.8|12250.8|12244.2|12224.2|12270.8|12250.8|12240|12220|281
1596557400000|2020-08-04 16:10:00|12245.1|12225.1|12235|12215|12254.2|12234.2|12230.9|12210.9|83
1596557700000|2020-08-04 16:15:00|12233.4|12213.4|12245.9|12225.9|12248.4|12228.4|12231.7|12211.7|178
1596558000000|2020-08-04 16:20:00|12245|12225|12273.3|12253.3|12281.7|12261.7|12235|12215|751
1596558300000|2020-08-04 16:25:00|12272.5|12252.5|12281.7|12261.7|12285|12265|12258.3|12238.3|555
1596558600000|2020-08-04 16:30:00|12280|12260|12258.3|12238.3|12280|12260|12258.3|12238.3|362
1596558900000|2020-08-04 16:35:00|12256.7|12236.7|12265.1|12245.1|12265.1|12245.1|12254.2|12234.2|100
1596559200000|2020-08-04 16:40:00|12261.7|12241.7|12254.2|12234.2|12262.6|12242.6|12254.2|12234.2|66
1596559500000|2020-08-04 16:45:00|12252.5|12232.5|12254.2|12234.2|12256.7|12236.7|12234.2|12214.2|129
1596559800000|2020-08-04 16:50:00|12255.1|12235.1|12255.1|12235.1|12266.8|12246.8|12255.1|12235.1|94
1596560100000|2020-08-04 16:55:00|12251.8|12231.8|12241|12221|12256.8|12236.8|12240.1|12220.1|359
1596560400000|2020-08-04 17:00:00|12238.5|12218.5|12215.1|12195.1|12238.5|12218.5|12208.5|12188.5|153
1596560700000|2020-08-04 17:05:00|12213.5|12193.5|12221.9|12201.9|12221.9|12201.9|12211.9|12191.9|69
1596561000000|2020-08-04 17:10:00|12220.2|12200.2|12219.4|12199.4|12220.2|12200.2|12197.7|12177.7|124
1596561300000|2020-08-04 17:15:00|12218.5|12198.5|12233.5|12213.5|12235.2|12215.2|12216.9|12196.9|91
1596561600000|2020-08-04 17:20:00|12231.9|12211.9|12226.9|12206.9|12236.9|12216.9|12223.6|12203.6|269
1596561900000|2020-08-04 17:25:00|12230.3|12210.3|12167.8|12147.8|12231.9|12211.9|12167.8|12147.8|617
1596615300000|2020-08-05 08:15:00|12241.9|12221.9|12346.9|12326.9|12346.9|12326.9|12241.9|12221.9|588
1596615600000|2020-08-05 08:20:00|12349.4|12329.4|12366.1|12346.1|12377.7|12357.7|12349.4|12329.4|246
1596615900000|2020-08-05 08:25:00|12365.2|12345.2|12371.1|12351.1|12372.7|12352.7|12359.4|12339.4|157
1596616200000|2020-08-05 08:30:00|12372.7|12352.7|12382.8|12362.8|12382.8|12362.8|12359.4|12339.4|338
1596616500000|2020-08-05 08:35:00|12380.3|12360.3|12416.1|12396.1|12416.1|12396.1|12379.4|12359.4|286
1596616800000|2020-08-05 08:40:00|12415.3|12395.3|12414.5|12394.5|12420.3|12400.3|12399.4|12379.4|118
1596617100000|2020-08-05 08:45:00|12412.8|12392.8|12392|12372|12412.8|12392.8|12379.5|12359.5|132
1596617400000|2020-08-05 08:50:00|12392.8|12372.8|12412.8|12392.8|12414.5|12394.5|12392.8|12372.8|145
1596617700000|2020-08-05 08:55:00|12412|12392|12406.2|12386.2|12412|12392|12394.5|12374.5|35
1596618000000|2020-08-05 09:00:00|12407.8|12387.8|12414.5|12394.5|12415.3|12395.3|12402|12382|67
1596618300000|2020-08-05 09:05:00|12412.8|12392.8|12399.5|12379.5|12414.5|12394.5|12399.5|12379.5|14
1596618600000|2020-08-05 09:10:00|12400.4|12380.4|12402|12382|12407.9|12387.9|12398.7|12378.7|55
1596618900000|2020-08-05 09:15:00|12400.4|12380.4|12408.7|12388.7|12408.7|12388.7|12394.5|12374.5|52
1596619200000|2020-08-05 09:20:00|12406.2|12386.2|12410.4|12390.4|12414.6|12394.6|12406.2|12386.2|73
1596619500000|2020-08-05 09:25:00|12411.2|12391.2|12417.1|12397.1|12417.1|12397.1|12408.7|12388.7|29
1596619800000|2020-08-05 09:30:00|12418.7|12398.7|12442.9|12422.9|12446.2|12426.2|12418.7|12398.7|112
1596620100000|2020-08-05 09:35:00|12443.7|12423.7|12429.6|12409.6|12447.9|12427.9|12426.3|12406.3|41
1596620400000|2020-08-05 09:40:00|12428.8|12408.8|12448.8|12428.8|12448.8|12428.8|12424.6|12404.6|95
1596620700000|2020-08-05 09:45:00|12448|12428|12475.5|12455.5|12483|12463|12446.3|12426.3|300
1596621000000|2020-08-05 09:50:00|12476.3|12456.3|12478|12458|12478|12458|12470.5|12450.5|319
1596621300000|2020-08-05 09:55:00|12473|12453|12481.3|12461.3|12482.2|12462.2|12468|12448|64
1596621600000|2020-08-05 10:00:00|12478|12458|12504.7|12484.7|12508.8|12488.8|12454.7|12434.7|202
1596621900000|2020-08-05 10:05:00|12503|12483|12521.4|12501.4|12522.2|12502.2|12502.2|12482.2|40
1596622200000|2020-08-05 10:10:00|12522.2|12502.2|12524.7|12504.7|12528|12508|12519.7|12499.7|82
1596622500000|2020-08-05 10:15:00|12523.9|12503.9|12509.7|12489.7|12523.9|12503.9|12498.9|12478.9|40
1596622800000|2020-08-05 10:20:00|12508.9|12488.9|12515.5|12495.5|12515.5|12495.5|12493.1|12473.1|29
1596623100000|2020-08-05 10:25:00|12514.7|12494.7|12510.6|12490.6|12517.2|12497.2|12510.6|12490.6|32
1596623400000|2020-08-05 10:30:00|12511.4|12491.4|12491.4|12471.4|12524.7|12504.7|12486.4|12466.4|228
1596623700000|2020-08-05 10:35:00|12492.2|12472.2|12483.9|12463.9|12494.7|12474.7|12481.4|12461.4|12
1596624000000|2020-08-05 10:40:00|12484.7|12464.7|12495.6|12475.6|12501.4|12481.4|12484.7|12464.7|33
1596624300000|2020-08-05 10:45:00|12491.4|12471.4|12454.8|12434.8|12494.8|12474.8|12454.8|12434.8|74
1596624600000|2020-08-05 10:50:00|12452.3|12432.3|12418.1|12398.1|12452.3|12432.3|12403.9|12383.9|197
1596624900000|2020-08-05 10:55:00|12418.9|12398.9|12416.4|12396.4|12421.4|12401.4|12413.1|12393.1|31
1596625200000|2020-08-05 11:00:00|12413.9|12393.9|12413.1|12393.1|12416.4|12396.4|12408.1|12388.1|20
1596625500000|2020-08-05 11:05:00|12414|12394|12428.1|12408.1|12432.3|12412.3|12414|12394|67
1596625800000|2020-08-05 11:10:00|12429.8|12409.8|12429|12409|12430.6|12410.6|12428.1|12408.1|66
1596626100000|2020-08-05 11:15:00|12428.2|12408.2|12415.7|12395.7|12428.2|12408.2|12413.2|12393.2|116
1596626400000|2020-08-05 11:20:00|12414|12394|12449.9|12429.9|12449.9|12429.9|12398.2|12378.2|145
1596626700000|2020-08-05 11:25:00|12454.8|12434.8|12423.2|12403.2|12464.8|12444.8|12416.5|12396.5|88
1596627000000|2020-08-05 11:30:00|12427.3|12407.3|12443.2|12423.2|12456.5|12436.5|12423.2|12403.2|106
1596627300000|2020-08-05 11:35:00|12440.7|12420.7|12420.7|12400.7|12449.9|12429.9|12420.7|12400.7|312
1596627600000|2020-08-05 11:40:00|12423.2|12403.2|12472.4|12452.4|12472.4|12452.4|12423.2|12403.2|187
1596627900000|2020-08-05 11:45:00|12473.2|12453.2|12459|12439|12488.2|12468.2|12450.7|12430.7|252
1596628200000|2020-08-05 11:50:00|12457.4|12437.4|12449.9|12429.9|12457.4|12437.4|12433.2|12413.2|96
1596628500000|2020-08-05 11:55:00|12447.4|12427.4|12455.7|12435.7|12458.2|12438.2|12436.6|12416.6|77
1596628800000|2020-08-05 12:00:00|12454.1|12434.1|12534.9|12514.9|12534.9|12514.9|12454.1|12434.1|245
1596629100000|2020-08-05 12:05:00|12536.6|12516.6|12516.6|12496.6|12537.4|12517.4|12516.6|12496.6|219
1596629400000|2020-08-05 12:10:00|12517.4|12497.4|12504.9|12484.9|12519.1|12499.1|12496.6|12476.6|148
1596629700000|2020-08-05 12:15:00|12505.8|12485.8|12513.3|12493.3|12529.1|12509.1|12497.4|12477.4|200
1596630000000|2020-08-05 12:20:00|12516.6|12496.6|12558.3|12538.3|12558.3|12538.3|12516.6|12496.6|400
1596630300000|2020-08-05 12:25:00|12561.6|12541.6|12571.6|12551.6|12577.4|12557.4|12553.3|12533.3|195
1596630600000|2020-08-05 12:30:00|12573.3|12553.3|12584.1|12564.1|12584.1|12564.1|12554.1|12534.1|308
1596630900000|2020-08-05 12:35:00|12585|12565|12547.5|12527.5|12601.6|12581.6|12547.5|12527.5|344
1596631200000|2020-08-05 12:40:00|12546.7|12526.7|12580|12560|12583.3|12563.3|12540|12520|140
1596631500000|2020-08-05 12:45:00|12579.2|12559.2|12615|12595|12615|12595|12579.2|12559.2|128
1596631800000|2020-08-05 12:50:00|12612.5|12592.5|12625|12605|12625.9|12605.9|12587.5|12567.5|142
1596632100000|2020-08-05 12:55:00|12625.9|12605.9|12620.9|12600.9|12630|12610|12616.7|12596.7|135
1596632400000|2020-08-05 13:00:00|12621.7|12601.7|12624.2|12604.2|12630|12610|12616.7|12596.7|533
1596632700000|2020-08-05 13:05:00|12626.7|12606.7|12630.9|12610.9|12648.3|12628.3|12626.7|12606.7|648
1596633000000|2020-08-05 13:10:00|12630|12610|12640|12620|12640|12620|12628.4|12608.4|172
1596633300000|2020-08-05 13:15:00|12641.7|12621.7|12666.7|12646.7|12666.7|12646.7|12627.5|12607.5|412
1596633600000|2020-08-05 13:20:00|12667.5|12647.5|12680|12660|12684.2|12664.2|12666.7|12646.7|913
1596633900000|2020-08-05 13:25:00|12678.4|12658.4|12671.7|12651.7|12680.9|12660.9|12659.2|12639.2|554
1596634200000|2020-08-05 13:30:00|12670.9|12650.9|12673.4|12653.4|12675|12655|12647.6|12627.6|663
1596634500000|2020-08-05 13:35:00|12674.2|12654.2|12672.6|12652.6|12686.7|12666.7|12669.2|12649.2|336
1596634800000|2020-08-05 13:40:00|12673.4|12653.4|12666.7|12646.7|12685.1|12665.1|12666.7|12646.7|347
1596635100000|2020-08-05 13:45:00|12665.9|12645.9|12704.2|12684.2|12707.6|12687.6|12664.2|12644.2|468
1596635400000|2020-08-05 13:50:00|12703.4|12683.4|12720.1|12700.1|12727.6|12707.6|12703.4|12683.4|466
1596635700000|2020-08-05 13:55:00|12721.7|12701.7|12741.7|12721.7|12747.5|12727.5|12716.7|12696.7|362
1596636000000|2020-08-05 14:00:00|12740|12720|12738.4|12718.4|12782.5|12762.5|12735.9|12715.9|1099
1596636300000|2020-08-05 14:05:00|12739.2|12719.2|12723.4|12703.4|12745.9|12725.9|12713.4|12693.4|399
1596636600000|2020-08-05 14:10:00|12721.7|12701.7|12739.2|12719.2|12756.7|12736.7|12712.6|12692.6|359
1596636900000|2020-08-05 14:15:00|12735.8|12715.8|12740.1|12720.1|12756.7|12736.7|12716.7|12696.7|400
1596637200000|2020-08-05 14:20:00|12738.4|12718.4|12673.4|12653.4|12738.4|12718.4|12656.8|12636.8|277
1596637500000|2020-08-05 14:25:00|12674.2|12654.2|12665.1|12645.1|12685.9|12665.9|12661.7|12641.7|293
1596637800000|2020-08-05 14:30:00|12665.9|12645.9|12750.1|12730.1|12750.1|12730.1|12665.9|12645.9|276
1596638100000|2020-08-05 14:35:00|12750.9|12730.9|12783.4|12763.4|12783.4|12763.4|12750.9|12730.9|406
1596638400000|2020-08-05 14:40:00|12785.1|12765.1|12784.3|12764.3|12790.1|12770.1|12764.3|12744.3|364
1596638700000|2020-08-05 14:45:00|12785.9|12765.9|12798.5|12778.5|12825.9|12805.9|12785.9|12765.9|450
1596639000000|2020-08-05 14:50:00|12797.6|12777.6|12792.6|12772.6|12811.7|12791.7|12771.8|12751.8|383
1596639300000|2020-08-05 14:55:00|12792.7|12772.7|12774.3|12754.3|12803.5|12783.5|12771|12751|181
1596639600000|2020-08-05 15:00:00|12776|12756|12816.8|12796.8|12817.6|12797.6|12776|12756|150
1596639900000|2020-08-05 15:05:00|12817.6|12797.6|12801|12781|12819.3|12799.3|12780.2|12760.2|251
1596640200000|2020-08-05 15:10:00|12801.8|12781.8|12807.6|12787.6|12830.1|12810.1|12801|12781|207
1596640500000|2020-08-05 15:15:00|12808.5|12788.5|12810.2|12790.2|12838.5|12818.5|12808.5|12788.5|250
1596640800000|2020-08-05 15:20:00|12809.3|12789.3|12822.6|12802.6|12822.6|12802.6|12788.5|12768.5|110
1596641100000|2020-08-05 15:25:00|12821.8|12801.8|12777.7|12757.7|12833.5|12813.5|12775.2|12755.2|432
1596641400000|2020-08-05 15:30:00|12775.2|12755.2|12733.5|12713.5|12798.5|12778.5|12729.4|12709.4|200
1596641700000|2020-08-05 15:35:00|12736|12716|12684.4|12664.4|12743.5|12723.5|12684.4|12664.4|390
1596642000000|2020-08-05 15:40:00|12682.7|12662.7|12642.8|12622.8|12697.7|12677.7|12642.8|12611.9|511
1596642300000|2020-08-05 15:45:00|12631.1|12611.1|12576.9|12556.9|12631.1|12611.1|12571.8|12551.8|587
1596642600000|2020-08-05 15:50:00|12579.4|12559.4|12478.6|12458.6|12594.4|12574.4|12470.3|12450.3|600
1596642900000|2020-08-05 15:55:00|12479.4|12459.4|12402.8|12382.8|12479.4|12459.4|12382|12362|652
1596643200000|2020-08-05 16:00:00|12404.5|12384.5|12422.8|12402.8|12472.8|12452.8|12387.8|12367.8|383
1596643500000|2020-08-05 16:05:00|12421.2|12401.2|12306.2|12286.2|12421.2|12401.2|12304.5|12284.5|693
1596643800000|2020-08-05 16:10:00|12307|12287|12271.2|12251.2|12319.5|12299.5|12261.2|12241.2|631
1596644100000|2020-08-05 16:15:00|12269.5|12249.5|12269.6|12249.6|12270.4|12250.4|12198.8|12178.8|1050
1596644400000|2020-08-05 16:20:00|12272.1|12252.1|12310.4|12290.4|12311.2|12291.2|12248.7|12228.7|723
1596644700000|2020-08-05 16:25:00|12312.1|12292.1|12381.2|12361.2|12424.5|12404.5|12310.4|12290.4|987
1596645000000|2020-08-05 16:30:00|12379.6|12359.6|12382.9|12362.9|12393|12373|12361.2|12341.2|319
1596645300000|2020-08-05 16:35:00|12383.7|12363.7|12327|12307|12390.4|12370.4|12327|12307|381
1596645600000|2020-08-05 16:40:00|12327.1|12307.1|12393|12373|12402.1|12382.1|12322.1|12302.1|252
1596645900000|2020-08-05 16:45:00|12394.6|12374.6|12363.8|12343.8|12394.6|12374.6|12358|12338|246
1596646200000|2020-08-05 16:50:00|12367.2|12347.2|12383.8|12363.8|12385.4|12365.4|12367.2|12347.2|553
1596646500000|2020-08-05 16:55:00|12383|12363|12404.7|12384.7|12416.3|12396.3|12381.3|12361.3|292
1596646800000|2020-08-05 17:00:00|12401.3|12381.3|12442.2|12422.2|12442.2|12422.2|12400.5|12380.5|275
1596647100000|2020-08-05 17:05:00|12443.8|12423.8|12473|12453|12473.8|12453.8|12437.2|12417.2|337
1596647400000|2020-08-05 17:10:00|12472.2|12452.2|12441.3|12421.3|12474.7|12454.7|12441.3|12421.3|118
1596647700000|2020-08-05 17:15:00|12445.5|12425.5|12420.5|12400.5|12458.8|12438.8|12420.5|12400.5|88
1596648000000|2020-08-05 17:20:00|12421.3|12401.3|12381.3|12361.3|12421.3|12401.3|12374.6|12354.6|342
1596648300000|2020-08-05 17:25:00|12377.1|12357.1|12318|12298|12381.3|12361.3|12310.5|12290.5|455
1596701700000|2020-08-06 08:15:00|12321.5|12301.5|12416.4|12396.4|12416.4|12396.4|12319.8|12299.8|198
1596702000000|2020-08-06 08:20:00|12418.9|12398.9|12400.6|12380.6|12422.2|12402.2|12400.6|12380.6|155
1596702300000|2020-08-06 08:25:00|12398.9|12378.9|12428|12408|12428|12408|12389.7|12369.7|73
1596702600000|2020-08-06 08:30:00|12429.7|12409.7|12453|12433|12468.9|12448.9|12429.7|12409.7|211
1596702900000|2020-08-06 08:35:00|12451.3|12431.3|12467.1|12447.1|12469.6|12449.6|12451.3|12431.3|27
1596703200000|2020-08-06 08:40:00|12468.8|12448.8|12456.3|12436.3|12468.8|12448.8|12454.6|12434.6|37
1596703500000|2020-08-06 08:45:00|12459.6|12439.6|12444.6|12424.6|12462.1|12442.1|12438.8|12418.8|97
1596703800000|2020-08-06 08:50:00|12445.4|12425.4|12457.9|12437.9|12457.9|12437.9|12442.9|12422.9|32
1596704100000|2020-08-06 08:55:00|12454.6|12434.6|12458|12438|12458.8|12438.8|12454.6|12434.6|55
1596704400000|2020-08-06 09:00:00|12459.7|12439.7|12464.8|12444.8|12464.8|12444.8|12459.7|12439.7|150
1596704700000|2020-08-06 09:05:00|12467.3|12447.3|12488.2|12468.2|12488.2|12468.2|12467.3|12447.3|61
1596705000000|2020-08-06 09:10:00|12487.3|12467.3|12442.3|12422.3|12487.3|12467.3|12441.5|12421.5|45
1596705300000|2020-08-06 09:15:00|12439.8|12419.8|12441.5|12421.5|12444|12424|12436.5|12416.5|16
1596705600000|2020-08-06 09:20:00|12439.8|12419.8|12387.3|12367.3|12439.8|12419.8|12387.3|12367.3|74
1596705900000|2020-08-06 09:25:00|12386.5|12366.5|12384.8|12364.8|12386.5|12366.5|12358.1|12338.1|75
1596706200000|2020-08-06 09:30:00|12388.1|12368.1|12423.1|12403.1|12425.6|12405.6|12388.1|12368.1|34
1596706500000|2020-08-06 09:35:00|12423.9|12403.9|12433.1|12413.1|12434.8|12414.8|12423.9|12403.9|29
1596706800000|2020-08-06 09:40:00|12432.3|12412.3|12443.1|12423.1|12443.1|12423.1|12428.1|12408.1|77
1596707100000|2020-08-06 09:45:00|12445.6|12425.6|12419.8|12399.8|12448.1|12428.1|12419.8|12399.8|38
1596707400000|2020-08-06 09:50:00|12414.8|12394.8|12417.4|12397.4|12421.6|12401.6|12414.8|12394.8|5
1596707700000|2020-08-06 09:55:00|12416.6|12396.6|12428.2|12408.2|12428.9|12408.9|12413.1|12393.1|13
1596708000000|2020-08-06 10:00:00|12427.4|12407.4|12432.4|12412.4|12432.4|12412.4|12419.1|12399.1|9
1596708300000|2020-08-06 10:05:00|12434.1|12414.1|12429.9|12409.9|12437.4|12417.4|12429.9|12409.9|14
1596708600000|2020-08-06 10:10:00|12436.6|12416.6|12442.4|12422.4|12445.7|12425.7|12434.9|12414.9|11
1596708900000|2020-08-06 10:15:00|12440.7|12420.7|12442.4|12422.4|12442.4|12422.4|12436.6|12416.6|10
1596709200000|2020-08-06 10:20:00|12444.1|12424.1|12449|12429|12452.4|12432.4|12444.1|12424.1|24
1596709500000|2020-08-06 10:25:00|12446.6|12426.6|12408.4|12388.4|12450.7|12430.7|12408.4|12388.4|121
1596709800000|2020-08-06 10:30:00|12406.6|12386.6|12427.4|12407.4|12430.9|12410.9|12406.6|12386.6|56
1596710100000|2020-08-06 10:35:00|12428.2|12408.2|12429.9|12409.9|12431.7|12411.7|12426.7|12406.7|8
1596710400000|2020-08-06 10:40:00|12429.2|12409.2|12405.9|12385.9|12429.2|12409.2|12405.9|12385.9|112
1596710700000|2020-08-06 10:45:00|12404.2|12384.2|12391.7|12371.7|12404.2|12384.2|12390.1|12370.1|27
1596711000000|2020-08-06 10:50:00|12389.2|12369.2|12385.9|12365.9|12389.2|12369.2|12383.4|12363.4|20
1596711300000|2020-08-06 10:55:00|12386.7|12366.7|12396.7|12376.7|12401.7|12381.7|12385.9|12365.9|23
1596711600000|2020-08-06 11:00:00|12399.2|12379.2|12380.1|12360.1|12399.2|12379.2|12380.1|12360.1|17
1596711900000|2020-08-06 11:05:00|12382.6|12362.6|12350.2|12330.2|12385.9|12365.9|12350.2|12330.2|82
1596712200000|2020-08-06 11:10:00|12353.4|12333.4|12320.9|12300.9|12353.4|12333.4|12319.2|12299.2|54
1596712500000|2020-08-06 11:15:00|12321.7|12301.7|12376.7|12356.7|12379.4|12359.4|12321.7|12301.7|150
1596712800000|2020-08-06 11:20:00|12376|12356|12399.2|12379.2|12399.2|12379.2|12371.7|12351.7|136
1596713100000|2020-08-06 11:25:00|12399.3|12379.3|12415|12395|12421|12401|12399.3|12379.3|47
1596713400000|2020-08-06 11:30:00|12416.8|12396.8|12425.8|12405.8|12425.8|12405.8|12414.3|12394.3|25
1596713700000|2020-08-06 11:35:00|12426.6|12406.6|12447.6|12427.6|12452.6|12432.6|12421|12401|136
1596714000000|2020-08-06 11:40:00|12445.8|12425.8|12437.6|12417.6|12445.8|12425.8|12433.4|12413.4|27
1596714300000|2020-08-06 11:45:00|12436.8|12416.8|12440.1|12420.1|12442.6|12422.6|12433.4|12413.4|21
1596714600000|2020-08-06 11:50:00|12438.4|12418.4|12445.1|12425.1|12452.6|12432.6|12432.6|12412.6|28
1596714900000|2020-08-06 11:55:00|12440.9|12420.9|12434.2|12414.2|12440.9|12420.9|12432.6|12412.6|294
1596715200000|2020-08-06 12:00:00|12436.7|12416.7|12358.4|12338.4|12449.2|12429.2|12343.4|12323.4|194
1596715500000|2020-08-06 12:05:00|12356.7|12336.7|12410|12390|12410|12390|12351.7|12331.7|214
1596715800000|2020-08-06 12:10:00|12410.7|12390.7|12431.7|12411.7|12432.5|12412.5|12410.7|12390.7|53
1596716100000|2020-08-06 12:15:00|12432.5|12412.5|12429.2|12409.2|12442.5|12422.5|12424.2|12404.2|194
1596716400000|2020-08-06 12:20:00|12430.9|12410.9|12417.5|12397.5|12435|12415|12409.2|12389.2|80
1596716700000|2020-08-06 12:25:00|12415.8|12395.8|12452.5|12432.5|12453.3|12433.3|12414.2|12394.2|140
1596717000000|2020-08-06 12:30:00|12454.2|12434.2|12477.5|12457.5|12481.7|12461.7|12454.2|12434.2|137
1596717300000|2020-08-06 12:35:00|12479.1|12459.1|12456|12436|12482.5|12462.5|12456|12436|134
1596717600000|2020-08-06 12:40:00|12453.5|12433.5|12447.5|12427.5|12459.2|12439.2|12443.5|12423.5|109
1596717900000|2020-08-06 12:45:00|12442.7|12422.7|12468.5|12448.5|12469.3|12449.3|12441|12421|371
1596718200000|2020-08-06 12:50:00|12466.8|12446.8|12466.6|12446.6|12471.8|12451.8|12463.5|12443.5|245
1596718500000|2020-08-06 12:55:00|12468.3|12448.3|12469.1|12449.1|12475.8|12455.8|12468.3|12448.3|58
1596718800000|2020-08-06 13:00:00|12466.6|12446.6|12463.4|12443.4|12468.3|12448.3|12442.6|12422.6|113
1596719100000|2020-08-06 13:05:00|12462.6|12442.6|12460.1|12440.1|12465.1|12445.1|12451|12431|191
1596719400000|2020-08-06 13:10:00|12460.9|12440.9|12467.6|12447.6|12470.1|12450.1|12458.4|12438.4|198
1596719700000|2020-08-06 13:15:00|12464.1|12444.1|12490.7|12470.7|12524.2|12504.2|12463.4|12443.4|396
1596720000000|2020-08-06 13:20:00|12489.9|12469.9|12405.4|12385.4|12489.9|12469.9|12386.3|12366.3|1217
1596720300000|2020-08-06 13:25:00|12407.1|12387.1|12362.3|12342.3|12412.1|12392.1|12343.1|12323.1|236
1596720600000|2020-08-06 13:30:00|12363.1|12343.1|12364.8|12344.8|12400|12380|12363.1|12343.1|336
1596720900000|2020-08-06 13:35:00|12365.6|12345.6|12366.4|12346.4|12376.4|12356.4|12344.8|12324.8|209
1596721200000|2020-08-06 13:40:00|12368.9|12348.9|12351.7|12331.7|12377.3|12357.3|12347.5|12327.5|329
1596721500000|2020-08-06 13:45:00|12352.5|12332.5|12182.8|12162.8|12355|12335|12172.8|12152.8|1259
1596721800000|2020-08-06 13:50:00|12181.1|12161.1|12207.7|12187.7|12250.2|12230.2|12170.9|12150.9|628
1596722100000|2020-08-06 13:55:00|12204.6|12184.6|12181|12161|12238.6|12218.6|12181|12161|546
1596722400000|2020-08-06 14:00:00|12182.7|12162.7|12127.1|12107.1|12196.7|12176.7|12103.8|12083.8|431
1596722700000|2020-08-06 14:05:00|12129.6|12109.6|12047.1|12027.1|12137.1|12117.1|12042.1|12022.1|466
1596723000000|2020-08-06 14:10:00|12044.6|12024.6|11949.9|11929.9|12044.6|12024.6|11872.2|11852.2|1543
1596723300000|2020-08-06 14:15:00|11950.7|11930.7|11934.4|11914.4|11984.2|11955.5|11932.1|11912.1|362
1596723600000|2020-08-06 14:20:00|11942.1|11922.1|11942.4|11922.4|11957.1|11937.1|11923.2|11901.5|327
1596723900000|2020-08-06 14:25:00|11940.7|11920.7|11952.3|11932.3|11969|11949|11939|11919|393
1596724200000|2020-08-06 14:30:00|11953.1|11933.1|12092.3|12072.3|12097.3|12077.3|11951.5|11931.5|507
1596724500000|2020-08-06 14:35:00|12091.5|12071.5|12124|12104|12124|12104|12089|12069|307
1596724800000|2020-08-06 14:40:00|12123.3|12103.3|12069|12049|12123.3|12103.3|12067.5|12047.5|222
1596725100000|2020-08-06 14:45:00|12066.5|12046.5|12106.6|12086.6|12106.6|12086.6|12066.5|12046.5|185
1596725400000|2020-08-06 14:50:00|12107.3|12087.3|12114.8|12094.8|12117.3|12097.3|12095.8|12075.8|170
1596725700000|2020-08-06 14:55:00|12114.1|12094.1|12124.8|12104.8|12126.6|12106.6|12106.6|12086.6|156
1596726000000|2020-08-06 15:00:00|12124.1|12104.1|12124.1|12104.1|12129.9|12109.9|12114.1|12094.1|222
1596726300000|2020-08-06 15:05:00|12124.9|12104.9|12129.1|12109.1|12167.4|12147.4|12124.1|12104.1|339
1596726600000|2020-08-06 15:10:00|12126.6|12106.6|12100.8|12080.8|12126.6|12106.6|12100.8|12080.8|479
1596726900000|2020-08-06 15:15:00|12101.6|12081.6|12103.3|12083.3|12107.4|12087.4|12082.6|12062.6|276
1596727200000|2020-08-06 15:20:00|12105.1|12085.1|12078.5|12058.5|12107.6|12087.6|12078.5|12058.5|152
1596727500000|2020-08-06 15:25:00|12068.3|12048.3|12060.1|12040.1|12078.4|12058.4|12047.6|12027.6|423
1596727800000|2020-08-06 15:30:00|12058.4|12038.4|12025.1|12005.1|12071|12051|12025.1|12005.1|173
1596728100000|2020-08-06 15:35:00|12026.8|12006.8|11978.6|11958.6|12031|12011|11951.8|11931.8|792
1596728400000|2020-08-06 15:40:00|11976.8|11956.8|11968.6|11948.6|11980.1|11960.1|11966.8|11946.8|137
1596728700000|2020-08-06 15:45:00|11967.8|11947.8|11968.6|11948.6|11971.1|11951.1|11961.8|11941.8|179
1596729000000|2020-08-06 15:50:00|11963.6|11943.6|11986.1|11966.1|11986.1|11966.1|11941.9|11921.9|224
1596729300000|2020-08-06 15:55:00|11983.6|11963.6|11912|11892|11988.6|11968.6|11912|11892|407
1596729600000|2020-08-06 16:00:00|11911.3|11891.3|11922.8|11902.8|11922.8|11902.8|11875.3|11855.3|372
1596729900000|2020-08-06 16:05:00|11924.6|11904.6|11934.6|11914.6|11957.1|11937.1|11924.4|11904.4|159
1596730200000|2020-08-06 16:10:00|11932.8|11912.8|11944.6|11924.6|11963.8|11943.8|11932.8|11912.8|197
1596730500000|2020-08-06 16:15:00|11945.4|11925.4|11941.3|11921.3|11961.1|11941.1|11941.3|11921.3|404
1596730800000|2020-08-06 16:20:00|11940.5|11920.5|11892.1|11872.1|11940.5|11920.5|11804.6|11784.6|1552
1596731100000|2020-08-06 16:25:00|11890.4|11870.4|11896.5|11876.5|11908.8|11888.8|11883.8|11863.8|707
1596731400000|2020-08-06 16:30:00|11894|11874|11920.8|11900.8|11920.8|11900.8|11892.3|11872.3|325
1596731700000|2020-08-06 16:35:00|11918.3|11898.3|11910.8|11890.8|11918.3|11898.3|11894.8|11874.8|118
1596732000000|2020-08-06 16:40:00|11909|11889|11904.1|11884.1|11909|11889|11900.8|11880.8|109
1596732300000|2020-08-06 16:45:00|11902.3|11882.3|11882.3|11862.3|11902.3|11882.3|11877.3|11857.3|104
1596732600000|2020-08-06 16:50:00|11879.1|11859.1|11876.6|11856.6|11889.8|11869.8|11876.6|11856.6|101
1596732900000|2020-08-06 16:55:00|11877.4|11857.4|11881.6|11861.6|11881.6|11861.6|11871.6|11851.6|93
1596733200000|2020-08-06 17:00:00|11879.1|11859.1|11867.4|11847.4|11879.1|11859.1|11864.1|11844.1|83
1596733500000|2020-08-06 17:05:00|11864.1|11844.1|11853.3|11833.3|11866.6|11846.6|11839.1|11819.1|117
1596733800000|2020-08-06 17:10:00|11854.1|11834.1|11874.1|11854.1|11874.9|11854.9|11854.1|11834.1|98
1596734100000|2020-08-06 17:15:00|11875.7|11855.7|11890.5|11870.5|11896.5|11876.5|11874.1|11854.1|224
1596734400000|2020-08-06 17:20:00|11894|11874|11919|11899|11929.7|11909.7|11885.5|11865.5|119
1596734700000|2020-08-06 17:25:00|11918.2|11898.2|11888.2|11868.2|11921.5|11901.5|11874.8|11854.8|164
1596788100000|2020-08-07 08:15:00|11872|11852|11987.5|11967.5|11987.5|11967.5|11863.5|11843.5|311
1596788400000|2020-08-07 08:20:00|11988.3|11968.3|12008.3|11988.3|12008.3|11988.3|11967.5|11947.5|272
1596788700000|2020-08-07 08:25:00|12009|11989|11998.3|11978.3|12014.8|11994.8|11996.6|11976.6|84
1596789000000|2020-08-07 08:30:00|11996.6|11976.6|11931.6|11911.6|11999.8|11979.8|11929.1|11909.1|136
1596789300000|2020-08-07 08:35:00|11930.8|11910.8|11918.6|11898.6|11930.8|11910.8|11904.8|11884.8|138
1596789600000|2020-08-07 08:40:00|11916.8|11896.8|11909.1|11889.1|11918.3|11898.3|11908.3|11888.3|37
1596789900000|2020-08-07 08:45:00|11909.8|11889.8|11902.3|11882.3|11911.6|11891.6|11894.8|11874.8|38
1596790200000|2020-08-07 08:50:00|11898.8|11878.8|11874.1|11854.1|11898.8|11878.8|11874.1|11854.1|77
1596790500000|2020-08-07 08:55:00|11869.9|11849.9|11759.9|11739.9|11871.9|11851.9|11751.9|11731.9|289
1596790800000|2020-08-07 09:00:00|11761.6|11741.6|11788.4|11768.4|11794.9|11774.9|11761.6|11741.6|78
1596791100000|2020-08-07 09:05:00|11789.1|11769.1|11790.2|11770.2|11799.9|11779.9|11789.1|11769.1|17
1596791400000|2020-08-07 09:10:00|11788.4|11768.4|11754.9|11734.9|11788.4|11768.4|11751.4|11731.4|57
1596791700000|2020-08-07 09:15:00|11756.7|11736.7|11758.4|11738.4|11758.4|11738.4|11752.4|11732.4|31
1596792000000|2020-08-07 09:20:00|11759.2|11739.2|11764.2|11744.2|11779.9|11759.9|11759.2|11739.2|25
1596792300000|2020-08-07 09:25:00|11759.9|11739.9|11734.9|11714.9|11759.9|11739.9|11733.4|11713.4|139
1596792600000|2020-08-07 09:30:00|11731.7|11711.7|11747.2|11727.2|11747.2|11727.2|11727.4|11707.4|47
1596792900000|2020-08-07 09:35:00|11750.7|11730.7|11750|11730|11759.7|11739.7|11747.5|11727.5|20
1596793200000|2020-08-07 09:40:00|11745|11725|11735|11715|11745|11725|11731.7|11711.7|14
1596793500000|2020-08-07 09:45:00|11737.5|11717.5|11739.2|11719.2|11745|11725|11737.5|11717.5|22
1596793800000|2020-08-07 09:50:00|11736.7|11716.7|11728.5|11708.5|11737.5|11717.5|11725|11705|64
1596794100000|2020-08-07 09:55:00|11724.2|11704.2|11704.3|11684.3|11724.2|11704.2|11690.3|11670.3|80
1596794400000|2020-08-07 10:00:00|11703.5|11683.5|11679.3|11659.3|11703.5|11683.5|11679.3|11659.3|24
1596794700000|2020-08-07 10:05:00|11678.5|11658.5|11700|11680|11700|11680|11676.8|11656.8|156
1596795000000|2020-08-07 10:10:00|11700.8|11680.8|11732.8|11712.8|11738.5|11718.5|11700.8|11680.8|40
1596795300000|2020-08-07 10:15:00|11732.1|11712.1|11741.1|11721.1|11741.1|11721.1|11726|11706|25
1596795600000|2020-08-07 10:20:00|11746.1|11726.1|11776.8|11756.8|11789.3|11769.3|11746.1|11726.1|33
1596795900000|2020-08-07 10:25:00|11775.1|11755.1|11776.8|11756.8|11783.6|11763.6|11766.8|11746.8|52
1596796200000|2020-08-07 10:30:00|11779.3|11759.3|11775.1|11755.1|11780.8|11760.8|11773.3|11753.3|18
1596796500000|2020-08-07 10:35:00|11773.3|11753.3|11756.6|11736.6|11775.1|11755.1|11755.8|11735.8|47
1596796800000|2020-08-07 10:40:00|11758.3|11738.3|11785.8|11765.8|11787.6|11767.6|11758.3|11738.3|11
1596797100000|2020-08-07 10:45:00|11786.6|11766.6|11760.1|11740.1|11786.6|11766.6|11760.1|11740.1|17
1596797400000|2020-08-07 10:50:00|11765.1|11745.1|11756.6|11736.6|11765.9|11745.9|11756.6|11736.6|15
1596797700000|2020-08-07 10:55:00|11754.1|11734.1|11751.6|11731.6|11754.1|11734.1|11745.1|11725.1|12
1596798000000|2020-08-07 11:00:00|11758.4|11738.4|11791.3|11771.3|11791.3|11771.3|11758.4|11738.4|61
1596798300000|2020-08-07 11:05:00|11791.4|11771.4|11720.2|11700.2|11806.9|11786.9|11720.2|11700.2|143
1596798600000|2020-08-07 11:10:00|11718.4|11698.4|11685.2|11665.2|11718.4|11698.4|11685.2|11665.2|55
1596798900000|2020-08-07 11:15:00|11685.9|11665.9|11703.7|11683.7|11705.5|11685.5|11679.4|11659.4|68
1596799200000|2020-08-07 11:20:00|11704.4|11684.4|11689.4|11669.4|11708.7|11688.7|11681.9|11661.9|41
1596799500000|2020-08-07 11:25:00|11688.7|11668.7|11685.5|11665.5|11693.7|11673.7|11685.5|11665.5|11
1596799800000|2020-08-07 11:30:00|11686.2|11666.2|11736.7|11716.7|11736.7|11716.7|11686.2|11666.2|79
1596800100000|2020-08-07 11:35:00|11738.4|11718.4|11736|11716|11738.4|11718.4|11725.2|11705.2|27
1596800400000|2020-08-07 11:40:00|11738.5|11718.5|11711|11691|11740.2|11720.2|11710.2|11690.2|27
1596800700000|2020-08-07 11:45:00|11711.7|11691.7|11709.5|11689.5|11718.5|11698.5|11706|11686|99
1596801000000|2020-08-07 11:50:00|11707|11687|11659.5|11639.5|11710.2|11690.2|11653.8|11633.8|198
1596801300000|2020-08-07 11:55:00|11661.3|11641.3|11707|11687|11707|11687|11661.3|11641.3|168
1596801600000|2020-08-07 12:00:00|11703.8|11683.8|11756.8|11736.8|11783.2|11763.2|11699.5|11679.5|348
1596801900000|2020-08-07 12:05:00|11755|11735|11779.3|11759.3|11781|11761|11727.8|11702.5|234
1596802200000|2020-08-07 12:10:00|11781|11761|11798|11778|11804.7|11784.7|11781|11761|479
1596802500000|2020-08-07 12:15:00|11800.5|11780.5|11859|11839|11882.2|11862.2|11800.5|11780.5|260
1596802800000|2020-08-07 12:20:00|11858.3|11838.3|11901.5|11881.5|11902.3|11882.3|11833|11813|109
1596803100000|2020-08-07 12:25:00|11900.8|11880.8|11882.8|11862.8|11905.8|11885.8|11865.3|11845.3|441
1596803400000|2020-08-07 12:30:00|11883.6|11863.6|11924.6|11904.6|11931.8|11911.8|11882.8|11862.8|187
1596803700000|2020-08-07 12:35:00|11925.3|11905.3|11944.2|11924.2|11952.1|11932.1|11908.9|11888.9|280
1596804000000|2020-08-07 12:40:00|11942.4|11922.4|11945.9|11925.9|12000.6|11980.6|11938.4|11918.4|327
1596804300000|2020-08-07 12:45:00|11948.4|11928.4|11932.4|11912.4|11959.2|11939.2|11911.7|11891.7|295
1596804600000|2020-08-07 12:50:00|11930.7|11910.7|11968.9|11948.9|11971.4|11951.4|11920.7|11900.7|65
1596804900000|2020-08-07 12:55:00|11968.2|11948.2|12006.4|11986.4|12006.4|11986.4|11945.7|11924.6|200
1596805200000|2020-08-07 13:00:00|12004.7|11984.7|11962.2|11942.2|12004.7|11984.7|11962.2|11942.2|110
1596805500000|2020-08-07 13:05:00|11962.9|11942.9|11956.4|11936.4|11965.4|11945.4|11947.2|11927.2|135
1596805800000|2020-08-07 13:10:00|11955.7|11935.7|11924|11904|11957.2|11937.2|11919.7|11899.7|128
1596806100000|2020-08-07 13:15:00|11929|11909|11841.5|11821.5|11939|11919|11841.5|11821.5|338
1596806400000|2020-08-07 13:20:00|11838.2|11818.2|11840|11820|11849.5|11829.5|11807.5|11787.5|323
1596806700000|2020-08-07 13:25:00|11839.3|11819.3|11861|11841|11876|11856|11839.3|11819.3|90
1596807000000|2020-08-07 13:30:00|11859.3|11839.3|11819.6|11799.6|11862.5|11842.5|11797.5|11777.5|135
1596807300000|2020-08-07 13:35:00|11814.3|11794.3|11807.8|11787.8|11836.1|11816.1|11807.1|11787.1|264
1596807600000|2020-08-07 13:40:00|11807.1|11787.1|11914|11894|11914|11894|11802.1|11782.1|245
1596807900000|2020-08-07 13:45:00|11916.8|11896.8|11878.9|11858.9|11916.8|11896.8|11870.3|11850.3|341
1596808200000|2020-08-07 13:50:00|11878.1|11858.1|11806.4|11786.4|11878.1|11858.1|11806.4|11786.4|234
1596808500000|2020-08-07 13:55:00|11804.6|11784.6|11773.2|11753.2|11804.6|11784.6|11765.7|11745.7|257
1596808800000|2020-08-07 14:00:00|11774.6|11754.6|11777.4|11757.4|11806.4|11786.4|11773.5|11753.5|339
1596809100000|2020-08-07 14:05:00|11778.2|11758.2|11742.5|11722.5|11779.9|11759.9|11742.4|11722.4|149
1596809400000|2020-08-07 14:10:00|11740.7|11720.7|11740.3|11720.3|11744.2|11724.2|11725.2|11705.2|664
1596809700000|2020-08-07 14:15:00|11739.5|11719.5|11746.3|11726.3|11757|11737|11738.8|11718.8|272
1596810000000|2020-08-07 14:20:00|11748.1|11728.1|11729.5|11709.5|11752.8|11732.8|11728.8|11708.8|239
1596810300000|2020-08-07 14:25:00|11733.1|11713.1|11751.6|11731.6|11772.3|11752.3|11733.1|11713.1|326
1596810600000|2020-08-07 14:30:00|11749.9|11729.9|11686.6|11666.6|11749.9|11729.9|11639.1|11619.1|465
1596810900000|2020-08-07 14:35:00|11685.9|11665.9|11698.4|11678.4|11704.9|11684.9|11681.6|11661.6|146
1596811200000|2020-08-07 14:40:00|11697.7|11677.7|11714.5|11694.5|11730.9|11710.5|11690.2|11670.2|1615
1596811500000|2020-08-07 14:45:00|11715.2|11695.2|11698.4|11678.4|11717|11697|11675.9|11655.9|262
1596811800000|2020-08-07 14:50:00|11700.2|11680.2|11670.5|11650.5|11700.2|11680.2|11659.5|11639.5|435
1596812100000|2020-08-07 14:55:00|11673|11653|11693|11673|11695.5|11675.5|11673|11653|223
1596812400000|2020-08-07 15:00:00|11690.5|11670.5|11648|11628|11691.3|11671.3|11633|11613|312
1596812700000|2020-08-07 15:05:00|11646.3|11626.3|11643.1|11623.1|11663|11643|11641.3|11621.3|170
1596813000000|2020-08-07 15:10:00|11642.3|11622.3|11638.8|11618.8|11648.8|11628.8|11632.3|11612.3|566
1596813300000|2020-08-07 15:15:00|11639.5|11619.5|11616|11596|11647.3|11627.3|11606.3|11586.3|365
1596813600000|2020-08-07 15:20:00|11617.8|11597.8|11622.1|11602.1|11642.1|11622.1|11614.6|11594.6|136
1596813900000|2020-08-07 15:25:00|11621.3|11601.3|11612.1|11592.1|11625.3|11605.3|11604.6|11584.6|193
1596814200000|2020-08-07 15:30:00|11610.3|11590.3|11603.9|11583.9|11610.3|11590.3|11594.6|11574.6|363
1596814500000|2020-08-07 15:35:00|11603.1|11583.1|11565.6|11545.6|11603.1|11583.1|11544.6|11524.6|365
1596814800000|2020-08-07 15:40:00|11563.9|11543.9|11568.9|11548.9|11580.7|11560.7|11555.6|11535.6|251
1596815100000|2020-08-07 15:45:00|11566.4|11546.4|11603.2|11583.2|11603.2|11583.2|11565.7|11545.7|160
1596815400000|2020-08-07 15:50:00|11601.4|11581.4|11578.9|11558.9|11603.9|11583.9|11578.9|11558.9|249
1596815700000|2020-08-07 15:55:00|11580.7|11560.7|11587.5|11567.5|11589.7|11569.7|11578.2|11558.2|417
1596816000000|2020-08-07 16:00:00|11585|11565|11601.4|11581.4|11609.7|11589.7|11580|11560|578
1596816300000|2020-08-07 16:05:00|11599.7|11579.7|11621.5|11601.5|11629|11609|11599.7|11579.7|231
1596816600000|2020-08-07 16:10:00|11623.2|11603.2|11614|11594|11623.2|11603.2|11599|11579|251
1596816900000|2020-08-07 16:15:00|11614.7|11594.7|11632.2|11612.2|11635.5|11615.5|11614.7|11594.7|378
1596817200000|2020-08-07 16:20:00|11637.2|11617.2|11752.5|11732.5|11753.3|11733.3|11637.2|11617.2|3026
1596817500000|2020-08-07 16:25:00|11750.8|11730.8|11702.3|11682.3|11750.8|11730.8|11697.2|11677.2|1013
1596817800000|2020-08-07 16:30:00|11700.5|11680.5|11690.5|11670.5|11700.5|11680.5|11677.3|11657.3|114
1596818100000|2020-08-07 16:35:00|11689.8|11669.8|11692|11672|11713|11693|11689.8|11669.8|344
1596818400000|2020-08-07 16:40:00|11692.7|11672.7|11694.5|11674.5|11703.8|11683.8|11692.7|11672.7|173
1596818700000|2020-08-07 16:45:00|11696.3|11676.3|11672|11652|11696.3|11676.3|11668.8|11648.8|137
1596819000000|2020-08-07 16:50:00|11671.3|11651.3|11673.8|11653.8|11678.8|11658.8|11668.8|11648.8|140
1596819300000|2020-08-07 16:55:00|11673.1|11653.1|11674.5|11654.5|11678.8|11658.8|11671.3|11651.3|180
1596819600000|2020-08-07 17:00:00|11673.8|11653.8|11667|11647|11674.5|11654.5|11667|11647|69
1596819900000|2020-08-07 17:05:00|11666.3|11646.3|11657.1|11637.1|11675.3|11655.3|11654.6|11634.6|108
1596820200000|2020-08-07 17:10:00|11655.3|11635.3|11662.1|11642.1|11667.1|11647.1|11653.8|11633.8|135
1596820500000|2020-08-07 17:15:00|11663.8|11643.8|11671|11651|11671|11651|11661|11641|410
1596820800000|2020-08-07 17:20:00|11671.8|11651.8|11665.3|11645.3|11675.3|11655.3|11665.3|11645.3|322
1596821100000|2020-08-07 17:25:00|11664.6|11644.6|11662.1|11642.1|11665.3|11645.3|11655.3|11635.3|143
1597047300000|2020-08-10 08:15:00|11684.9|11664.9|11792.4|11772.4|11807.4|11787.4|11672.4|11652.4|267
1597047600000|2020-08-10 08:20:00|11793.7|11773.7|11851.8|11831.8|11881.8|11861.8|11793|11773|158
1597047900000|2020-08-10 08:25:00|11853.1|11833.1|11849.3|11829.3|11861.8|11841.8|11846.8|11826.8|105
1597048200000|2020-08-10 08:30:00|11848.7|11828.7|11800.6|11780.6|11848.7|11828.7|11800.6|11780.6|60
1597048500000|2020-08-10 08:35:00|11799.4|11779.4|11809.3|11789.3|11809.3|11789.3|11774.3|11754.3|55
1597048800000|2020-08-10 08:40:00|11810|11790|11815.6|11795.6|11820.6|11800.6|11803.1|11783.1|55
1597049100000|2020-08-10 08:45:00|11815|11795|11835.6|11815.6|11836.2|11816.2|11813.1|11793.1|19
1597049400000|2020-08-10 08:50:00|11838.7|11818.7|11840.6|11820.6|11840.6|11820.6|11833.8|11813.8|30
1597049700000|2020-08-10 08:55:00|11841.3|11821.3|11833.2|11813.2|11841.3|11821.3|11831.3|11811.3|31
1597050000000|2020-08-10 09:00:00|11830.7|11810.7|11835|11815|11845|11825|11830.7|11810.7|86
1597050300000|2020-08-10 09:05:00|11836.9|11816.9|11859.4|11839.4|11859.4|11839.4|11834.4|11814.4|36
1597050600000|2020-08-10 09:10:00|11860|11840|11855|11835|11879.4|11859.4|11852.5|11832.5|47
1597050900000|2020-08-10 09:15:00|11854.4|11834.4|11856.9|11836.9|11859.4|11839.4|11854.4|11834.4|38
1597051200000|2020-08-10 09:20:00|11854.4|11834.4|11852|11832|11854.5|11834.5|11849.5|11829.5|9
1597051500000|2020-08-10 09:25:00|11854.5|11834.5|11870.7|11850.7|11870.7|11850.7|11852|11832|11
1597051800000|2020-08-10 09:30:00|11870.1|11850.1|11874.5|11854.5|11879.5|11859.5|11869.5|11849.5|42
1597052100000|2020-08-10 09:35:00|11875.1|11855.1|11874.5|11854.5|11880.7|11860.7|11874.5|11854.5|15
1597052400000|2020-08-10 09:40:00|11870.1|11850.1|11854.5|11834.5|11870.1|11850.1|11854.5|11834.5|11
1597052700000|2020-08-10 09:45:00|11853.9|11833.9|11869.5|11849.5|11869.5|11849.5|11832.6|11812.6|36
1597053000000|2020-08-10 09:50:00|11874.5|11854.5|11849.5|11829.5|11882.6|11862.6|11849.5|11829.5|52
1597053300000|2020-08-10 09:55:00|11848.9|11828.9|11832|11812|11849.5|11829.5|11819.5|11799.5|59
1597053600000|2020-08-10 10:00:00|11832.1|11812.1|11828.3|11808.3|11835.2|11815.2|11823.9|11803.9|97
1597053900000|2020-08-10 10:05:00|11829|11809|11826.5|11806.5|11829|11809|11823.3|11803.3|31
1597054200000|2020-08-10 10:10:00|11827.1|11807.1|11811.5|11791.5|11828.3|11808.3|11811.5|11791.5|9
1597054500000|2020-08-10 10:15:00|11810.2|11790.2|11805.9|11785.9|11811.5|11791.5|11805.9|11785.9|20
1597054800000|2020-08-10 10:20:00|11808.4|11788.4|11782.8|11762.8|11808.4|11788.4|11768.4|11748.4|72
1597055100000|2020-08-10 10:25:00|11783.4|11763.4|11811.5|11791.5|11815.3|11795.3|11783.4|11763.4|66
1597055400000|2020-08-10 10:30:00|11810.3|11790.3|11789.7|11769.7|11810.3|11790.3|11787.8|11767.8|87
1597055700000|2020-08-10 10:35:00|11789.1|11769.1|11787.2|11767.2|11789.1|11769.1|11782.8|11762.8|8
1597056000000|2020-08-10 10:40:00|11787.8|11767.8|11787.2|11767.2|11797.2|11777.2|11787.2|11767.2|11
1597056300000|2020-08-10 10:45:00|11782.2|11762.2|11775.3|11755.3|11782.2|11762.2|11772.2|11752.2|35
1597056600000|2020-08-10 10:50:00|11776|11756|11784.1|11764.1|11794.7|11774.7|11776|11756|15
1597056900000|2020-08-10 10:55:00|11781.6|11761.6|11793.5|11773.5|11797.2|11777.2|11781|11761|6
1597057200000|2020-08-10 11:00:00|11794.1|11774.1|11812.3|11792.3|11812.3|11792.3|11794.1|11774.1|22
1597057500000|2020-08-10 11:05:00|11810.4|11790.4|11792.3|11772.3|11810.4|11790.4|11792.3|11772.3|6
1597057800000|2020-08-10 11:10:00|11791.1|11771.1|11770.4|11750.4|11791.1|11771.1|11766.1|11746.1|37
1597058100000|2020-08-10 11:15:00|11773.5|11753.5|11738|11718|11773.5|11753.5|11726.1|11706.1|227
1597058400000|2020-08-10 11:20:00|11738.6|11718.6|11754.2|11734.2|11754.2|11734.2|11736.7|11716.7|354
1597058700000|2020-08-10 11:25:00|11754.8|11734.8|11767.3|11747.3|11767.3|11747.3|11751.7|11731.7|5
1597059000000|2020-08-10 11:30:00|11771.7|11751.7|11773|11753|11799.8|11779.8|11771.7|11751.7|180
1597059300000|2020-08-10 11:35:00|11772.4|11752.4|11762.4|11742.4|11772.4|11752.4|11761.1|11741.1|44
1597059600000|2020-08-10 11:40:00|11763.6|11743.6|11782.4|11762.4|11787.4|11767.4|11762.4|11742.4|20
1597059900000|2020-08-10 11:45:00|11784.3|11764.3|11797.4|11777.4|11797.4|11777.4|11781.1|11761.1|14
1597060200000|2020-08-10 11:50:00|11796.8|11776.8|11791.8|11771.8|11797.4|11777.4|11786.2|11766.2|25
1597060500000|2020-08-10 11:55:00|11789.9|11769.9|11781.8|11761.8|11789.9|11769.9|11779.3|11759.3|46
1597060800000|2020-08-10 12:00:00|11784.3|11764.3|11828.1|11808.1|11829.3|11809.3|11748.7|11728.7|195
1597061100000|2020-08-10 12:05:00|11829.3|11809.3|11884.9|11864.9|11891.8|11871.8|11829.3|11809.3|221
1597061400000|2020-08-10 12:10:00|11887.4|11867.4|11885.5|11865.5|11895.6|11875.6|11877.4|11857.4|983
1597061700000|2020-08-10 12:15:00|11886.1|11866.1|11822.4|11802.4|11891.1|11871.1|11822.4|11802.4|268
1597062000000|2020-08-10 12:20:00|11821.8|11801.8|11823.7|11803.7|11843.7|11823.7|11816.8|11796.8|90
1597062300000|2020-08-10 12:25:00|11824.3|11804.3|11769.3|11749.3|11824.9|11804.9|11768.7|11748.7|139
1597062600000|2020-08-10 12:30:00|11771.2|11751.2|11766.8|11746.8|11811.8|11791.8|11743.7|11723.7|146
1597062900000|2020-08-10 12:35:00|11765|11745|11698.8|11678.8|11771.9|11751.9|11695.6|11675.6|205
1597063200000|2020-08-10 12:40:00|11698.1|11678.1|11720|11700|11720|11700|11682.5|11662.5|150
1597063500000|2020-08-10 12:45:00|11718.2|11698.2|11725.1|11705.1|11739.4|11719.4|11712.6|11692.6|203
1597063800000|2020-08-10 12:50:00|11721.3|11701.3|11723.8|11703.8|11723.8|11703.8|11697.6|11677.6|123
1597064100000|2020-08-10 12:55:00|11724.4|11704.4|11703.8|11683.8|11724.4|11704.4|11690|11670|49
1597064400000|2020-08-10 13:00:00|11701.9|11681.9|11759.4|11739.4|11773.8|11753.8|11701.9|11681.9|102
1597064700000|2020-08-10 13:05:00|11761.3|11741.3|11770.7|11750.7|11774.4|11754.4|11761.3|11741.3|72
1597065000000|2020-08-10 13:10:00|11771.3|11751.3|11778.8|11758.8|11796.9|11776.9|11771.3|11751.3|84
1597065300000|2020-08-10 13:15:00|11779.5|11759.5|11805.1|11785.1|11805.7|11785.7|11779.5|11759.5|81
1597065600000|2020-08-10 13:20:00|11802|11782|11750.1|11730.1|11802|11782|11747.6|11727.6|96
1597065900000|2020-08-10 13:25:00|11749.5|11729.5|11737|11717|11749.5|11729.5|11735.7|11715.7|54
1597066200000|2020-08-10 13:30:00|11739.5|11719.5|11833.3|11813.3|11838.3|11818.3|11739.5|11719.5|250
1597066500000|2020-08-10 13:35:00|11833.9|11813.9|11811.4|11791.4|11836.4|11816.4|11799.6|11779.6|124
1597066800000|2020-08-10 13:40:00|11810.8|11790.8|11772.7|11752.7|11810.8|11790.8|11769.6|11749.6|310
1597067100000|2020-08-10 13:45:00|11772.1|11752.1|11841.5|11821.5|11842.1|11822.1|11764.6|11744.6|379
1597067400000|2020-08-10 13:50:00|11837.1|11817.1|11814.6|11794.6|11837.1|11817.1|11814.6|11794.6|112
1597067700000|2020-08-10 13:55:00|11815.2|11795.2|11851.5|11831.5|11851.5|11831.5|11812.7|11792.7|102
1597068000000|2020-08-10 14:00:00|11855.3|11835.3|11846.5|11826.5|11857.8|11837.8|11809.6|11789.6|294
1597068300000|2020-08-10 14:05:00|11843.4|11823.4|11790.3|11770.3|11854|11834|11790.3|11770.3|197
1597068600000|2020-08-10 14:10:00|11790.9|11770.9|11791.6|11771.6|11804.1|11784.1|11768.5|11748.5|145
1597068900000|2020-08-10 14:15:00|11792.2|11772.2|11755.4|11735.4|11800.4|11780.4|11752.9|11732.9|191
1597069200000|2020-08-10 14:20:00|11752.3|11732.3|11755.4|11735.4|11765.4|11745.4|11747.9|11727.9|144
1597069500000|2020-08-10 14:25:00|11757.9|11737.9|11697.3|11677.3|11757.9|11737.9|11697.3|11677.3|372
1597069800000|2020-08-10 14:30:00|11697.9|11677.9|11650.4|11630.4|11699.8|11679.8|11646.7|11626.7|221
1597070100000|2020-08-10 14:35:00|11649.2|11629.2|11604.8|11584.8|11649.2|11629.2|11604.8|11584.8|244
1597070400000|2020-08-10 14:40:00|11605.4|11585.4|11622.3|11602.3|11627.9|11607.9|11604.8|11584.8|141
1597070700000|2020-08-10 14:45:00|11621.7|11601.7|11589.2|11569.2|11621.7|11601.7|11589.2|11569.2|271
1597071000000|2020-08-10 14:50:00|11587.3|11567.3|11591.8|11571.8|11614.2|11594.2|11582.4|11562.4|209
1597071300000|2020-08-10 14:55:00|11594.3|11574.3|11561.2|11541.2|11601.8|11581.8|11561.2|11541.2|235
1597071600000|2020-08-10 15:00:00|11561.8|11541.8|11569.3|11549.3|11569.3|11549.3|11515.5|11495.5|347
1597071900000|2020-08-10 15:05:00|11569.9|11549.9|11579.3|11559.3|11606.2|11586.2|11569.9|11549.9|961
1597072200000|2020-08-10 15:10:00|11578.7|11558.7|11568.1|11548.1|11594.3|11574.3|11568.1|11548.1|294
1597072500000|2020-08-10 15:15:00|11568.7|11548.7|11538.8|11518.8|11573.1|11553.1|11536.3|11516.3|676
1597072800000|2020-08-10 15:20:00|11543.8|11523.8|11533.8|11513.8|11556.9|11536.9|11533.8|11513.8|142
1597073100000|2020-08-10 15:25:00|11534.4|11514.4|11558.8|11538.8|11558.8|11538.8|11533.8|11513.8|155
1597073400000|2020-08-10 15:30:00|11560.7|11540.7|11576.3|11556.3|11586.3|11566.3|11560.7|11540.7|246
1597073700000|2020-08-10 15:35:00|11575.7|11555.7|11555.8|11535.8|11576.3|11556.3|11551.4|11531.4|97
1597074000000|2020-08-10 15:40:00|11556.4|11536.4|11560.8|11540.8|11566.4|11546.4|11555.8|11535.8|172
1597074300000|2020-08-10 15:45:00|11558.9|11538.9|11558.9|11538.9|11558.9|11538.9|11538.9|11518.9|96
1597074600000|2020-08-10 15:50:00|11559.5|11539.5|11576.4|11556.4|11578.9|11558.9|11551.4|11531.4|201
1597074900000|2020-08-10 15:55:00|11574.5|11554.5|11555.8|11535.8|11578.3|11558.3|11548.3|11528.3|160
1597075200000|2020-08-10 16:00:00|11553.9|11533.9|11550.8|11530.8|11553.9|11533.9|11533.9|11513.9|115
1597075500000|2020-08-10 16:05:00|11550.2|11530.2|11527.1|11507.1|11550.8|11530.8|11524.6|11504.6|538
1597075800000|2020-08-10 16:10:00|11526.5|11506.5|11552.1|11532.1|11558.4|11538.4|11522.1|11502.1|520
1597076100000|2020-08-10 16:15:00|11552.2|11532.2|11522.8|11502.8|11552.2|11532.2|11502.8|11482.8|178
1597076400000|2020-08-10 16:20:00|11523.4|11503.4|11448.4|11428.4|11547.8|11527.8|11443.4|11423.4|2279
1597076700000|2020-08-10 16:25:00|11447.8|11427.8|11394|11374|11458.4|11438.4|11389.6|11369.6|955
1597077000000|2020-08-10 16:30:00|11392.1|11372.1|11434|11414|11436.5|11416.5|11386.5|11366.5|311
1597077300000|2020-08-10 16:35:00|11435.9|11415.9|11410.9|11390.9|11445.9|11425.9|11410.9|11390.9|258
1597077600000|2020-08-10 16:40:00|11410.3|11390.3|11410.3|11390.3|11414.7|11394.7|11396.5|11376.5|73
1597077900000|2020-08-10 16:45:00|11410.9|11390.9|11390.3|11370.3|11413.4|11393.4|11390.3|11370.3|173
1597078200000|2020-08-10 16:50:00|11392.8|11372.8|11372.2|11352.2|11400.3|11380.3|11370.3|11350.3|149
1597078500000|2020-08-10 16:55:00|11372.8|11352.8|11389.6|11369.6|11390.2|11370.2|11369.1|11349.1|443
1597078800000|2020-08-10 17:00:00|11389|11369|11382.1|11362.1|11396.5|11376.5|11374.6|11354.6|87
1597079100000|2020-08-10 17:05:00|11381.5|11361.5|11381.5|11361.5|11386.5|11366.5|11377.1|11357.1|69
1597079400000|2020-08-10 17:10:00|11382.2|11362.2|11396|11376|11400.3|11380.3|11382.2|11362.2|120
1597079700000|2020-08-10 17:15:00|11396.6|11376.6|11391.6|11371.6|11402.2|11382.2|11391.6|11371.6|139
1597080000000|2020-08-10 17:20:00|11392.2|11372.2|11397.2|11377.2|11402.2|11382.2|11389.7|11369.7|97
1597080300000|2020-08-10 17:25:00|11396.6|11376.6|11386|11366|11396.6|11376.6|11385.4|11365.4|136
1597133700000|2020-08-11 08:15:00|11398.5|11378.5|11456.2|11436.2|11459.3|11439.3|11397.1|11377.1|205
1597134000000|2020-08-11 08:20:00|11454.3|11434.3|11409.3|11389.3|11454.8|11434.8|11409.3|11389.3|32
1597134300000|2020-08-11 08:25:00|11414.3|11394.3|11414.9|11394.9|11424.3|11404.3|11414.3|11394.3|29
1597134600000|2020-08-11 08:30:00|11414.3|11394.3|11439.3|11419.3|11439.3|11419.3|11411.8|11391.8|31
1597134900000|2020-08-11 08:35:00|11437.4|11417.4|11445.5|11425.5|11448.7|11428.7|11437.4|11417.4|37
1597135200000|2020-08-11 08:40:00|11444.9|11424.9|11442.4|11422.4|11445.5|11425.5|11434.9|11414.9|38
1597135500000|2020-08-11 08:45:00|11439.9|11419.9|11432.4|11412.4|11441.8|11421.8|11424.9|11404.9|41
1597135800000|2020-08-11 08:50:00|11434.3|11414.3|11429.9|11409.9|11439.3|11419.3|11429.9|11409.9|23
1597136100000|2020-08-11 08:55:00|11429.4|11409.4|11426.9|11406.9|11429.4|11409.4|11421.9|11401.9|18
1597136400000|2020-08-11 09:00:00|11428.8|11408.8|11439.4|11419.4|11439.4|11419.4|11428.8|11408.8|33
1597136700000|2020-08-11 09:05:00|11438.8|11418.8|11427.5|11407.5|11439.4|11419.4|11427.5|11407.5|28
1597137000000|2020-08-11 09:10:00|11426.9|11406.9|11416.3|11396.3|11429.4|11409.4|11416.3|11396.3|54
1597137300000|2020-08-11 09:15:00|11409.4|11389.4|11416.4|11396.4|11416.4|11396.4|11406.3|11386.3|36
1597137600000|2020-08-11 09:20:00|11418.3|11398.3|11376.4|11356.4|11418.9|11398.9|11375.8|11355.8|69
1597137900000|2020-08-11 09:25:00|11373.9|11353.9|11348.9|11328.9|11387|11367|11340|11320|92
1597138200000|2020-08-11 09:30:00|11344.5|11324.5|11330.8|11310.8|11344.5|11324.5|11320.2|11300.2|122
1597138500000|2020-08-11 09:35:00|11333.3|11313.3|11347.8|11327.8|11357.8|11337.8|11331.4|11311.4|59
1597138800000|2020-08-11 09:40:00|11348.9|11328.9|11348.9|11328.9|11357.8|11337.8|11343.4|11323.4|27
1597139100000|2020-08-11 09:45:00|11348.4|11328.4|11338.4|11318.4|11348.4|11328.4|11335.9|11315.9|64
1597139400000|2020-08-11 09:50:00|11338.9|11318.9|11352.6|11332.6|11352.6|11332.6|11338.9|11318.9|17
1597139700000|2020-08-11 09:55:00|11352|11332|11366.5|11346.5|11374|11354|11352|11332|35
1597140000000|2020-08-11 10:00:00|11365.9|11345.9|11380.3|11360.3|11389.8|11369.8|11365.9|11345.9|38
1597140300000|2020-08-11 10:05:00|11378.4|11358.4|11376.5|11356.5|11382.8|11362.8|11365.9|11345.9|33
1597140600000|2020-08-11 10:10:00|11378.4|11358.4|11364|11344|11380.9|11360.9|11363.4|11343.4|39
1597140900000|2020-08-11 10:15:00|11366.5|11346.5|11338.5|11318.5|11366.5|11346.5|11338.5|11318.5|60
1597141200000|2020-08-11 10:20:00|11337.9|11317.9|11291|11271|11337.9|11317.9|11291|11271|87
1597141500000|2020-08-11 10:25:00|11289.1|11269.1|11289.1|11269.1|11304.8|11284.8|11286.6|11266.6|76
1597141800000|2020-08-11 10:30:00|11291.6|11271.6|11269.1|11249.1|11291.6|11271.6|11269.1|11249.1|69
1597142100000|2020-08-11 10:35:00|11266.6|11246.6|11262.2|11242.2|11283.5|11263.5|11262.2|11242.2|55
1597142400000|2020-08-11 10:40:00|11264.1|11244.1|11243.5|11223.5|11264.1|11244.1|11241|11221|47
1597142700000|2020-08-11 10:45:00|11241.6|11221.6|11243|11223|11251.1|11231.1|11234.1|11214.1|75
1597143000000|2020-08-11 10:50:00|11243.6|11223.6|11251.1|11231.1|11251.1|11231.1|11239.1|11219.1|66
1597143300000|2020-08-11 10:55:00|11253.6|11233.6|11275.5|11255.5|11278|11258|11253.6|11233.6|140
1597143600000|2020-08-11 11:00:00|11277.4|11257.4|11269.7|11249.7|11289.7|11269.7|11269.7|11249.7|83
1597143900000|2020-08-11 11:05:00|11267.8|11247.8|11264.8|11244.8|11267.8|11247.8|11259.7|11239.7|24
1597144200000|2020-08-11 11:10:00|11265.3|11245.3|11277.8|11257.8|11286.7|11266.7|11264.2|11244.2|51
1597144500000|2020-08-11 11:15:00|11277.3|11257.3|11309.8|11289.8|11314.8|11294.8|11277.3|11257.3|78
1597144800000|2020-08-11 11:20:00|11307.3|11287.3|11275.4|11255.4|11307.3|11287.3|11275.4|11255.4|89
1597145100000|2020-08-11 11:25:00|11279.8|11259.8|11300.4|11280.4|11301|11281|11275.4|11255.4|68
1597145400000|2020-08-11 11:30:00|11303.5|11283.5|11291|11271|11306|11286|11286|11266|175
1597145700000|2020-08-11 11:35:00|11292.9|11272.9|11299.1|11279.1|11301.6|11281.6|11292.9|11272.9|115
1597146000000|2020-08-11 11:40:00|11298.5|11278.5|11279.1|11259.1|11306.6|11286.6|11279.1|11259.1|76
1597146300000|2020-08-11 11:45:00|11277.1|11257.1|11274.7|11254.7|11279.1|11259.1|11272.2|11252.2|614
1597146600000|2020-08-11 11:50:00|11274.1|11254.1|11240.2|11220.2|11274.7|11254.7|11239.7|11219.7|126
1597146900000|2020-08-11 11:55:00|11242.2|11222.2|11243.3|11223.3|11243.3|11223.3|11233.5|11213.5|337
1597147200000|2020-08-11 12:00:00|11242.8|11222.8|11274.7|11254.7|11292.2|11272.2|11180.5|11160.5|584
1597147500000|2020-08-11 12:05:00|11277.2|11257.2|11328.6|11308.6|11341.6|11321.6|11261.1|11241.1|300
1597147800000|2020-08-11 12:10:00|11331.6|11311.6|11308.6|11288.6|11334.1|11314.1|11304.2|11284.2|95
1597148100000|2020-08-11 12:15:00|11306.7|11286.7|11353|11333|11355.5|11335.5|11306.1|11286.1|176
1597148400000|2020-08-11 12:20:00|11350.5|11330.5|11385.6|11365.6|11385.6|11365.6|11341.1|11321.1|189
1597148700000|2020-08-11 12:25:00|11385|11365|11379.2|11359.2|11401.1|11381.1|11353.1|11333.1|240
1597149000000|2020-08-11 12:30:00|11378.1|11358.1|11265.6|11245.6|11378.1|11358.1|11265|11245|493
1597149300000|2020-08-11 12:35:00|11265|11245|11292.5|11272.5|11293.7|11273.7|11265|11245|164
1597149600000|2020-08-11 12:40:00|11288.1|11268.1|11265.6|11245.6|11288.1|11268.1|11262|11242|432
1597149900000|2020-08-11 12:45:00|11263.7|11243.7|11258.7|11238.7|11272.3|11252.3|11240|11220|1379
1597150200000|2020-08-11 12:50:00|11263.7|11243.7|11252.3|11232.3|11269.3|11249.3|11250.4|11230.4|226
1597150500000|2020-08-11 12:55:00|11251.8|11231.8|11264.3|11244.3|11264.3|11244.3|11247.9|11227.9|86
1597150800000|2020-08-11 13:00:00|11262.4|11242.4|11219.3|11199.3|11262.4|11242.4|11212.4|11192.4|155
1597151100000|2020-08-11 13:05:00|11217.4|11197.4|11224.9|11204.9|11227.9|11207.9|11217.4|11197.4|191
1597151400000|2020-08-11 13:10:00|11225.5|11205.5|11212.4|11192.4|11238.2|11218.2|11212.4|11192.4|156
1597151700000|2020-08-11 13:15:00|11207.4|11187.4|11233|11213|11247.4|11227.4|11201.8|11181.8|373
1597152000000|2020-08-11 13:20:00|11232.4|11212.4|11269.9|11249.9|11269.9|11249.9|11232.4|11212.4|55
1597152300000|2020-08-11 13:25:00|11272.4|11252.4|11283|11263|11288|11268|11257.4|11237.4|113
1597152600000|2020-08-11 13:30:00|11288|11268|11273.8|11253.8|11298.3|11278.3|11266.9|11246.9|337
1597152900000|2020-08-11 13:35:00|11271.9|11251.9|11329.4|11309.4|11331.3|11311.3|11271.9|11251.9|104
1597153200000|2020-08-11 13:40:00|11331.9|11311.9|11323.1|11303.1|11348.6|11328.6|11322.5|11302.5|423
1597153500000|2020-08-11 13:45:00|11325|11305|11313.6|11293.6|11325|11305|11278.1|11258.1|747
1597153800000|2020-08-11 13:50:00|11314.2|11294.2|11346.3|11326.3|11346.3|11326.3|11313.6|11293.6|1219
1597154100000|2020-08-11 13:55:00|11348.2|11328.2|11285.1|11265.1|11350.7|11330.7|11285.1|11265.1|334
1597154400000|2020-08-11 14:00:00|11284|11264|11285.1|11265.1|11285.1|11265.1|11269|11249|263
1597154700000|2020-08-11 14:05:00|11287.1|11267.1|11325.7|11305.7|11325.7|11305.7|11285.1|11265.1|483
1597155000000|2020-08-11 14:10:00|11323.2|11303.2|11327.9|11307.9|11348.2|11328.2|11316.3|11296.3|333
1597155300000|2020-08-11 14:15:00|11327.3|11307.3|11317.4|11297.4|11327.3|11307.3|11287.3|11267.3|390
1597155600000|2020-08-11 14:20:00|11319.9|11299.9|11329.1|11309.1|11329.1|11309.1|11296.6|11276.6|276
1597155900000|2020-08-11 14:25:00|11327.1|11307.1|11299.1|11279.1|11336.6|11316.6|11294.6|11274.6|492
1597156200000|2020-08-11 14:30:00|11297.1|11277.1|11302.2|11282.2|11302.2|11282.2|11272.1|11252.1|461
1597156500000|2020-08-11 14:35:00|11299.1|11279.1|11352.7|11332.7|11360.2|11340.2|11294.7|11274.7|455
1597156800000|2020-08-11 14:40:00|11355.2|11335.2|11380.2|11360.2|11385.2|11365.2|11352.7|11332.7|410
1597157100000|2020-08-11 14:45:00|11377.7|11357.7|11352.8|11332.8|11380.8|11360.8|11332.2|11312.2|159
1597157400000|2020-08-11 14:50:00|11353.3|11333.3|11367.2|11347.2|11382.2|11362.2|11353.3|11333.3|151
1597157700000|2020-08-11 14:55:00|11369.1|11349.1|11356.1|11336.1|11382.8|11362.8|11355.3|11335.3|285
1597158000000|2020-08-11 15:00:00|11353.6|11333.6|11354.4|11334.4|11379.4|11353.6|11351.3|11331.3|499
1597158300000|2020-08-11 15:05:00|11352.5|11332.5|11309.1|11289.1|11358.8|11338.8|11307.7|11287.7|710
1597158600000|2020-08-11 15:10:00|11309.7|11289.7|11276.6|11256.6|11311.6|11291.6|11272.2|11252.2|191
1597158900000|2020-08-11 15:15:00|11276.1|11256.1|11252.2|11232.2|11277.2|11257.2|11252.2|11232.2|139
1597159200000|2020-08-11 15:20:00|11249.7|11229.7|11231.6|11211.6|11251.6|11231.6|11231.6|11211.6|166
1597159500000|2020-08-11 15:25:00|11229.7|11209.7|11236.7|11216.7|11261.7|11241.7|11227.2|11207.2|102
1597159800000|2020-08-11 15:30:00|11236.1|11216.1|11297.8|11277.8|11297.8|11277.8|11231.7|11211.7|316
1597160100000|2020-08-11 15:35:00|11298.4|11278.4|11317.8|11297.8|11338.9|11318.9|11292.8|11272.8|179
1597160400000|2020-08-11 15:40:00|11319.8|11299.8|11322.8|11302.8|11322.8|11302.8|11300.3|11280.3|127
1597160700000|2020-08-11 15:45:00|11320.9|11300.9|11319.8|11299.8|11325.9|11305.9|11297.8|11277.8|119
1597161000000|2020-08-11 15:50:00|11320.9|11300.9|11332.9|11312.9|11337.9|11317.9|11320.3|11300.3|56
1597161300000|2020-08-11 15:55:00|11329.8|11309.8|11322.9|11302.9|11329.8|11309.8|11317.9|11297.9|96
1597161600000|2020-08-11 16:00:00|11320.9|11300.9|11318.5|11298.5|11325.9|11305.9|11308.4|11288.4|85
1597161900000|2020-08-11 16:05:00|11316|11296|11315.4|11295.4|11327.9|11307.9|11315.4|11295.4|434
1597162200000|2020-08-11 16:10:00|11316|11296|11315.2|11295.2|11316|11296|11281.5|11261.5|535
1597162500000|2020-08-11 16:15:00|11316.3|11296.3|11330.7|11310.7|11330.7|11310.7|11315.7|11295.7|78
1597162800000|2020-08-11 16:20:00|11331.3|11311.3|11284.9|11264.9|11378.3|11358.3|11284.9|11264.9|2376
1597163100000|2020-08-11 16:25:00|11286.9|11266.9|11281.9|11261.9|11292.4|11272.4|11268.3|11248.3|434
1597163400000|2020-08-11 16:30:00|11285.8|11265.8|11279.4|11259.4|11291.3|11271.3|11276.9|11256.9|97
1597163700000|2020-08-11 16:35:00|11278.8|11258.8|11276.9|11256.9|11281.9|11261.9|11275|11255|61
1597164000000|2020-08-11 16:40:00|11277.5|11257.5|11291.4|11271.4|11291.4|11271.4|11277.5|11257.5|90
1597164300000|2020-08-11 16:45:00|11290.8|11270.8|11274.4|11254.4|11290.8|11270.8|11270|11250|96
1597164600000|2020-08-11 16:50:00|11276.4|11256.4|11276.4|11256.4|11284.5|11264.5|11274.5|11254.5|64
1597164900000|2020-08-11 16:55:00|11277|11257|11292|11272|11292|11272|11277|11257|184
1597165200000|2020-08-11 17:00:00|11292.5|11272.5|11287|11267|11297|11277|11283.9|11263.9|36
1597165500000|2020-08-11 17:05:00|11288.9|11268.9|11290.1|11270.1|11294.5|11274.5|11287|11267|129
1597165800000|2020-08-11 17:10:00|11292|11272|11274|11254|11299.5|11279.5|11273.4|11253.4|126
1597166100000|2020-08-11 17:15:00|11275.9|11255.9|11274|11254|11276.5|11256.5|11271.5|11251.5|35
1597166400000|2020-08-11 17:20:00|11271.5|11251.5|11280.9|11260.9|11285.1|11265.1|11271.5|11251.5|68
1597166700000|2020-08-11 17:25:00|11281.5|11261.5|11289.6|11269.6|11289.6|11269.6|11272|11252|493
1597167000000|2020-08-11 17:30:00|11291.5|11271.5|11291.5|11271.5|11291.5|11271.5|11291.5|11271.5|0
1597220100000|2020-08-12 08:15:00|11332.8|11312.8|11271|11251|11361.4|11341.4|11254.4|11234.4|161
1597220400000|2020-08-12 08:20:00|11276.9|11256.9|11333.9|11313.9|11333.9|11313.9|11276.9|11256.9|29
1597220700000|2020-08-12 08:25:00|11331.4|11311.4|11275.3|11255.3|11331.9|11311.9|11274.3|11248.4|144
1597221000000|2020-08-12 08:30:00|11272.8|11252.8|11295.9|11275.9|11295.9|11275.9|11272.8|11252.8|47
1597221300000|2020-08-12 08:35:00|11297.9|11277.9|11314.8|11294.8|11319.8|11299.8|11297.9|11268.4|24
1597221600000|2020-08-12 08:40:00|11315.4|11295.4|11322.3|11302.3|11324.8|11304.8|11315.4|11295.4|5
1597221900000|2020-08-12 08:45:00|11321.8|11301.8|11284.9|11264.9|11321.8|11301.8|11284.9|11264.9|22
1597222200000|2020-08-12 08:50:00|11287.4|11267.4|11289.9|11269.9|11300.4|11280.4|11284.9|11264.9|35
1597222500000|2020-08-12 08:55:00|11292.4|11272.4|11311|11291|11311|11291|11285.4|11265.4|5
1597222800000|2020-08-12 09:00:00|11312.9|11292.9|11327.9|11307.9|11329.9|11309.9|11312.9|11292.9|10
1597223100000|2020-08-12 09:05:00|11331|11311|11340.4|11320.4|11340.4|11320.4|11331|11311|8
1597223400000|2020-08-12 09:10:00|11339.9|11319.9|11324.9|11304.9|11341|11321|11324.9|11304.9|11
1597223700000|2020-08-12 09:15:00|11323|11303|11313|11293|11328|11308|11313|11293|10
1597224000000|2020-08-12 09:20:00|11310.5|11290.5|11310|11290|11315|11295|11309.9|11289.9|5
1597224300000|2020-08-12 09:25:00|11311|11291|11307.5|11287.5|11315|11295|11302.5|11282.5|12
1597224600000|2020-08-12 09:30:00|11308|11288|11333|11313|11333.5|11313.5|11307.5|11280.5|5
1597224900000|2020-08-12 09:35:00|11331|11311|11320|11300|11331|11311|11313|11293|9
1597225200000|2020-08-12 09:40:00|11321.1|11301.1|11335.2|11315.2|11335.2|11315.2|11317.5|11297.5|16
1597225500000|2020-08-12 09:45:00|11334.6|11314.6|11352.5|11332.5|11352.5|11332.5|11334.6|11314.6|37
1597225800000|2020-08-12 09:50:00|11347.5|11327.5|11342|11322|11347.5|11327.5|11342|11322|5
1597226100000|2020-08-12 09:55:00|11342.5|11322.5|11350.6|11330.6|11350.6|11330.6|11340|11320|11
1597226400000|2020-08-12 10:00:00|11355.1|11335.1|11337.6|11317.6|11355.1|11335.1|11335.1|11315.1|25
1597226700000|2020-08-12 10:05:00|11335.1|11315.1|11340.1|11320.1|11340.1|11320.1|11335.1|11315.1|9
1597227000000|2020-08-12 10:10:00|11341.1|11321.1|11362.2|11342.2|11362.2|11342.2|11341.1|11321.1|16
1597227300000|2020-08-12 10:15:00|11361.2|11341.2|11371.2|11351.2|11376.2|11356.2|11361.2|11341.2|25
1597227600000|2020-08-12 10:20:00|11370.6|11350.6|11364.6|11344.6|11373.1|11353.1|11364.6|11344.6|9
1597227900000|2020-08-12 10:25:00|11360.7|11340.7|11359.6|11339.6|11360.7|11340.7|11359.6|11339.6|3
1597228200000|2020-08-12 10:30:00|11359.1|11339.1|11377.6|11357.6|11377.6|11357.6|11353.2|11333.2|21
1597228500000|2020-08-12 10:35:00|11378.2|11358.2|11378.2|11358.2|11383.2|11363.2|11378.2|11358.2|16
1597228800000|2020-08-12 10:40:00|11376.2|11356.2|11377.7|11357.7|11377.7|11357.7|11374.1|11354.1|162
1597229100000|2020-08-12 10:45:00|11378.2|11358.2|11380.7|11360.7|11380.7|11360.7|11378.2|11358.2|27
1597229400000|2020-08-12 10:50:00|11380.2|11360.2|11382.7|11362.7|11382.7|11362.7|11380.2|11360.2|41
1597229700000|2020-08-12 10:55:00|11383.2|11363.2|11409.7|11389.7|11420.2|11400.2|11383.2|11363.2|73
1597230000000|2020-08-12 11:00:00|11409.2|11389.2|11402.2|11382.2|11409.2|11389.2|11398.1|11378.1|32
1597230300000|2020-08-12 11:05:00|11405.2|11385.2|11398.3|11378.3|11405.2|11385.2|11374.2|11354.2|58
1597230600000|2020-08-12 11:10:00|11400.2|11380.2|11422.2|11402.2|11422.2|11402.2|11400.2|11380.2|31
1597230900000|2020-08-12 11:15:00|11421.7|11401.7|11419.2|11399.2|11422.2|11402.2|11414.2|11394.2|15
1597231200000|2020-08-12 11:20:00|11419.7|11399.7|11410.3|11390.3|11425.3|11405.3|11406.7|11386.7|58
1597231500000|2020-08-12 11:25:00|11412.3|11392.3|11426.9|11406.9|11429.2|11409.2|11412.3|11392.3|99
1597231800000|2020-08-12 11:30:00|11426.4|11406.4|11454.9|11434.9|11455.5|11435.5|11426.4|11406.4|126
1597232100000|2020-08-12 11:35:00|11455.5|11435.5|11442.4|11422.4|11457.4|11437.4|11438.9|11418.9|109
1597232400000|2020-08-12 11:40:00|11441.9|11421.9|11511.9|11491.9|11514.4|11494.4|11441.9|11421.9|97
1597232700000|2020-08-12 11:45:00|11511.4|11491.4|11517.5|11497.5|11522.5|11502.5|11507.5|11487.5|125
1597233000000|2020-08-12 11:50:00|11518|11498|11537|11517|11571.9|11551.9|11516.9|11496|133
1597233300000|2020-08-12 11:55:00|11535.9|11515.9|11498|11478|11542.5|11522.5|11498|11478|192
1597233600000|2020-08-12 12:00:00|11500|11480|11537.5|11517.5|11558|11538|11500|11480|126
1597233900000|2020-08-12 12:05:00|11532.5|11512.5|11467.5|11447.5|11533|11513|11464|11444|118
1597234200000|2020-08-12 12:10:00|11467|11447|11491.5|11471.5|11497.5|11477.5|11462.5|11442.5|80
1597234500000|2020-08-12 12:15:00|11487.5|11467.5|11464.5|11444.5|11487.5|11467.5|11462|11442|77
1597234800000|2020-08-12 12:20:00|11465|11445|11509.1|11489.1|11509.1|11489.1|11462.5|11442.5|463
1597235100000|2020-08-12 12:25:00|11511.6|11491.6|11525.7|11505.7|11525.7|11505.7|11511.6|11491.6|223
1597235400000|2020-08-12 12:30:00|11527.7|11507.7|11466.1|11446.1|11527.7|11507.7|11461.1|11441.1|325
1597235700000|2020-08-12 12:35:00|11468.1|11448.1|11468.1|11448.1|11475.6|11455.6|11458.1|11438.1|83
1597236000000|2020-08-12 12:40:00|11468.7|11448.7|11473.7|11453.7|11473.7|11453.7|11465.6|11445.6|76
1597236300000|2020-08-12 12:45:00|11471.2|11451.2|11470.7|11450.7|11475.6|11455.6|11465.6|11445.6|51
1597236600000|2020-08-12 12:50:00|11470.1|11450.1|11420.1|11400.1|11470.1|11450.1|11420.1|11400.1|140
1597236900000|2020-08-12 12:55:00|11417.6|11397.6|11437.1|11417.1|11440.2|11420.2|11410.7|11390.7|418
1597237200000|2020-08-12 13:00:00|11437.7|11417.7|11430.2|11410.2|11440.2|11420.2|11430.2|11410.2|440
1597237500000|2020-08-12 13:05:00|11430.7|11410.7|11425.2|11405.2|11430.7|11410.7|11410.7|11390.7|80
1597237800000|2020-08-12 13:10:00|11427.7|11407.7|11442.7|11422.7|11448.7|11428.7|11412.7|11392.7|98
1597238100000|2020-08-12 13:15:00|11439.7|11419.7|11427.7|11407.7|11439.7|11419.7|11413.2|11393.2|49
1597238400000|2020-08-12 13:20:00|11427.2|11407.2|11427.7|11407.7|11430.7|11410.7|11424.7|11404.7|52
1597238700000|2020-08-12 13:25:00|11429.7|11409.7|11438.3|11418.3|11441.3|11421.3|11429.7|11409.7|31
1597239000000|2020-08-12 13:30:00|11438.8|11418.8|11425.2|11405.2|11438.8|11418.8|11410.8|11390.8|350
1597239300000|2020-08-12 13:35:00|11427.2|11407.2|11364.7|11344.7|11430.2|11410.2|11361.7|11341.7|303
1597239600000|2020-08-12 13:40:00|11366.7|11346.7|11357.8|11337.8|11367.2|11347.2|11357.2|11337.2|40
1597239900000|2020-08-12 13:45:00|11357.2|11337.2|11342.8|11322.8|11357.2|11337.2|11335.3|11315.3|272
1597240200000|2020-08-12 13:50:00|11345.3|11325.3|11324.8|11304.8|11345.3|11325.3|11319.8|11299.8|98
1597240500000|2020-08-12 13:55:00|11322.3|11302.3|11322.3|11302.3|11327.3|11307.3|11309.8|11289.8|70
1597240800000|2020-08-12 14:00:00|11322.8|11302.8|11304.8|11284.8|11326.8|11306.8|11299.8|11279.8|100
1597241100000|2020-08-12 14:05:00|11302.3|11282.3|11300.3|11280.3|11314.8|11294.8|11295.9|11275.9|104
1597241400000|2020-08-12 14:10:00|11302.8|11282.8|11339.4|11319.4|11339.4|11319.4|11296.9|11276.9|1167
1597241700000|2020-08-12 14:15:00|11337.4|11317.4|11373.4|11353.4|11376.9|11356.9|11330.9|11310.9|223
1597242000000|2020-08-12 14:20:00|11373.9|11353.9|11380.9|11360.9|11388.4|11368.4|11367.9|11347.9|79
1597242300000|2020-08-12 14:25:00|11380.4|11360.4|11390.9|11370.9|11392|11372|11377.9|11357.9|216
1597242600000|2020-08-12 14:30:00|11391.4|11371.4|11373.4|11353.4|11395.9|11375.9|11373.4|11353.4|150
1597242900000|2020-08-12 14:35:00|11371.5|11351.5|11347.9|11327.9|11371.5|11351.5|11347.9|11327.9|132
1597243200000|2020-08-12 14:40:00|11345.4|11325.4|11372.9|11352.9|11372.9|11352.9|11342.4|11322.4|57
1597243500000|2020-08-12 14:45:00|11371.9|11351.9|11327.4|11307.4|11377.9|11357.9|11317.4|11297.4|150
1597243800000|2020-08-12 14:50:00|11327.9|11307.9|11365.5|11345.5|11365.5|11345.5|11327.4|11307.4|331
1597244100000|2020-08-12 14:55:00|11367.4|11347.4|11423|11403|11423|11403|11363|11343|353
1597244400000|2020-08-12 15:00:00|11423.5|11403.5|11378.5|11358.5|11423.5|11403.5|11375.5|11355.5|242
1597244700000|2020-08-12 15:05:00|11379|11359|11368.5|11348.5|11383|11363|11363.5|11343.5|66
1597245000000|2020-08-12 15:10:00|11371|11351|11369.1|11349.1|11377.1|11357.1|11349|11329|148
1597245300000|2020-08-12 15:15:00|11372.1|11352.1|11413|11393|11437.5|11413.5|11372.1|11352.1|83
1597245600000|2020-08-12 15:20:00|11411|11391|11433.6|11413.6|11438|11418|11411|11391|166
1597245900000|2020-08-12 15:25:00|11434.1|11414.1|11398.1|11378.1|11441.1|11421.1|11398|11378|76
1597246200000|2020-08-12 15:30:00|11394.1|11374.1|11349.1|11329.1|11399.1|11379.1|11344.1|11324.1|163
1597246500000|2020-08-12 15:35:00|11348.1|11328.1|11317|11297|11353.6|11333.6|11316.5|11296.5|874
1597246800000|2020-08-12 15:40:00|11316.5|11296.5|11341.5|11321.5|11341.5|11321.5|11312|11292|238
1597247100000|2020-08-12 15:45:00|11341|11321|11345.1|11325.1|11356.1|11336.1|11340.1|11320.1|906
1597247400000|2020-08-12 15:50:00|11343.1|11323.1|11367.1|11347.1|11369|11349|11343.1|11323.1|636
1597247700000|2020-08-12 15:55:00|11365.1|11345.1|11362.1|11342.1|11370.1|11350.1|11347.1|11327.1|96
1597248000000|2020-08-12 16:00:00|11359.1|11339.1|11334.6|11314.6|11359.1|11339.1|11332.1|11312.1|113
1597248300000|2020-08-12 16:05:00|11334.1|11314.1|11334.1|11314.1|11342.6|11322.6|11329.6|11309.6|74
1597248600000|2020-08-12 16:10:00|11331.6|11311.6|11350.7|11330.7|11355.7|11335.7|11324.6|11304.6|117
1597248900000|2020-08-12 16:15:00|11350.2|11330.2|11340.2|11320.2|11350.2|11330.2|11338.2|11318.2|42
1597249200000|2020-08-12 16:20:00|11337.7|11317.7|11396.2|11376.2|11406.2|11386.2|11330.2|11310.2|2452
1597249500000|2020-08-12 16:25:00|11394.2|11374.2|11391.2|11371.2|11416.7|11396.7|11388.2|11368.2|247
1597249800000|2020-08-12 16:30:00|11391.7|11371.7|11380.7|11360.7|11396.8|11376.8|11380.7|11360.7|541
1597250100000|2020-08-12 16:35:00|11381.2|11361.2|11393.8|11373.8|11395.7|11375.7|11375.7|11355.7|157
1597250400000|2020-08-12 16:40:00|11396.3|11376.3|11406.3|11386.3|11406.3|11386.3|11393.2|11373.2|42
1597250700000|2020-08-12 16:45:00|11410.7|11390.7|11422.7|11402.7|11423.3|11403.3|11408.3|11388.3|113
1597251000000|2020-08-12 16:50:00|11420.8|11400.8|11429.7|11409.7|11430.3|11410.3|11412.2|11392.2|68
1597251300000|2020-08-12 16:55:00|11430.3|11410.3|11423.3|11403.3|11430.8|11410.8|11413.3|11393.3|338
1597251600000|2020-08-12 17:00:00|11422.8|11402.8|11427.8|11407.8|11430.3|11410.3|11390.4|11370.4|727
1597251900000|2020-08-12 17:05:00|11430.3|11410.3|11415.8|11395.8|11430.3|11410.3|11415.3|11395.3|30
1597252200000|2020-08-12 17:10:00|11415.3|11395.3|11418.8|11398.8|11421.9|11401.9|11415.3|11395.3|167
1597252500000|2020-08-12 17:15:00|11416.9|11396.9|11371.4|11351.4|11422.4|11402.4|11371.4|11351.4|146
1597252800000|2020-08-12 17:20:00|11371.9|11351.9|11361.4|11341.4|11371.9|11351.9|11349.4|11329.4|218
1597253100000|2020-08-12 17:25:00|11361.9|11341.9|11363.9|11343.9|11373.9|11353.9|11356.4|11336.4|142
1597306500000|2020-08-13 08:15:00|11418.7|11398.7|11414.7|11394.7|11455.2|11435.2|11408.2|11388.2|144
1597306800000|2020-08-13 08:20:00|11410.7|11390.7|11412.3|11392.3|11413.2|11393.2|11393.2|11373.2|33
1597307100000|2020-08-13 08:25:00|11412.7|11392.7|11417.3|11397.3|11427.8|11407.8|11412.7|11392.7|38
1597307400000|2020-08-13 08:30:00|11415.3|11395.3|11414.8|11394.8|11415.3|11395.3|11382.3|11362.3|30
1597307700000|2020-08-13 08:35:00|11415.3|11395.3|11422.8|11402.8|11424.8|11404.8|11415.3|11395.3|23
1597308000000|2020-08-13 08:40:00|11424.8|11404.8|11417.3|11397.3|11425.8|11405.8|11416.8|11396.8|17
1597308300000|2020-08-13 08:45:00|11416.8|11396.8|11415.8|11395.8|11417.8|11397.8|11412.8|11392.8|49
1597308600000|2020-08-13 08:50:00|11417.8|11397.8|11417.8|11397.8|11419.8|11399.8|11417.8|11397.8|12
1597308900000|2020-08-13 08:55:00|11420.3|11400.3|11419.8|11399.8|11422.3|11402.3|11417.8|11397.8|36
1597309200000|2020-08-13 09:00:00|11419.9|11399.9|11420.4|11400.4|11427.4|11407.4|11419.9|11399.9|19
1597309500000|2020-08-13 09:05:00|11422.4|11402.4|11405.9|11385.9|11422.4|11402.4|11405.9|11385.9|23
1597309800000|2020-08-13 09:10:00|11407.9|11387.9|11412.9|11392.9|11415.4|11395.4|11407.9|11387.9|11
1597310100000|2020-08-13 09:15:00|11409.9|11389.9|11429.9|11409.9|11429.9|11409.9|11403.4|11383.4|22
1597310400000|2020-08-13 09:20:00|11424.9|11404.9|11415.4|11395.4|11424.9|11404.9|11415.4|11395.4|2
1597310700000|2020-08-13 09:25:00|11415.9|11395.9|11412.9|11392.9|11417.9|11397.9|11412.9|11392.9|5
1597311000000|2020-08-13 09:30:00|11412.4|11392.4|11379|11359|11412.9|11392.9|11374.9|11354.9|233
1597311300000|2020-08-13 09:35:00|11379.5|11359.5|11360|11340|11379.5|11359.5|11357.5|11337.5|313
1597311600000|2020-08-13 09:40:00|11360.4|11340.4|11365|11345|11370.9|11350.9|11360|11340|16
1597311900000|2020-08-13 09:45:00|11364.5|11344.5|11360.5|11340.5|11365|11345|11360.5|11340.5|22
1597312200000|2020-08-13 09:50:00|11362.5|11342.5|11370|11350|11372.5|11352.5|11360|11340|34
1597312500000|2020-08-13 09:55:00|11368|11348|11365|11345|11368|11348|11355.5|11335.5|26
1597312800000|2020-08-13 10:00:00|11367|11347|11367|11347|11370|11350|11366.5|11346.5|15
1597313100000|2020-08-13 10:05:00|11366.5|11346.5|11353|11333|11367|11347|11350.5|11330.5|16
1597313400000|2020-08-13 10:10:00|11355|11335|11358|11338|11358|11338|11352.1|11332.1|29
1597313700000|2020-08-13 10:15:00|11356|11336|11342.6|11322.6|11356|11336|11340.1|11320.1|29
1597314000000|2020-08-13 10:20:00|11340.6|11320.6|11343.1|11323.1|11345.1|11325.1|11340.1|11320.1|26
1597314300000|2020-08-13 10:25:00|11340.6|11320.6|11343.1|11323.1|11343.1|11323.1|11338.1|11318.1|11
1597314600000|2020-08-13 10:30:00|11347.1|11327.1|11355.1|11335.1|11355.1|11335.1|11347.1|11327.1|18
1597314900000|2020-08-13 10:35:00|11355.6|11335.6|11379.6|11359.6|11379.6|11359.6|11355.6|11335.6|27
1597315200000|2020-08-13 10:40:00|11377.6|11357.6|11383.1|11363.1|11387.6|11367.6|11377.6|11357.6|16
1597315500000|2020-08-13 10:45:00|11380.6|11360.6|11385.1|11365.1|11385.6|11365.6|11380.6|11360.6|11
1597315800000|2020-08-13 10:50:00|11385.6|11365.6|11372.7|11352.7|11388.1|11368.1|11372.7|11352.7|10
1597316100000|2020-08-13 10:55:00|11370.7|11350.7|11360.2|11340.2|11373.2|11353.2|11360.2|11340.2|16
1597316400000|2020-08-13 11:00:00|11360.7|11340.7|11375.7|11355.7|11385.2|11365.2|11360.7|11340.7|34
1597316700000|2020-08-13 11:05:00|11375.2|11355.2|11375.2|11355.2|11375.7|11355.7|11367.2|11347.2|20
1597317000000|2020-08-13 11:10:00|11375.7|11355.7|11373.2|11353.2|11380.7|11360.7|11373.2|11353.2|215
1597317300000|2020-08-13 11:15:00|11372.7|11352.7|11370.7|11350.7|11372.7|11352.7|11360.2|11340.2|16
1597317600000|2020-08-13 11:20:00|11372.7|11352.7|11353.2|11333.2|11378.2|11358.2|11353.2|11333.2|17
1597317900000|2020-08-13 11:25:00|11352.7|11332.7|11338.7|11318.7|11352.7|11332.7|11333.7|11313.7|48
1597318200000|2020-08-13 11:30:00|11341.2|11321.2|11328.7|11308.7|11350.3|11330.3|11328.7|11308.7|49
1597318500000|2020-08-13 11:35:00|11328.3|11308.3|11340.8|11320.8|11343.3|11323.3|11325.8|11305.8|26
1597318800000|2020-08-13 11:40:00|11341.3|11321.3|11325.3|11305.3|11350.8|11330.8|11325.3|11305.3|77
1597319100000|2020-08-13 11:45:00|11324.8|11304.8|11313.8|11293.8|11324.8|11304.8|11313.8|11293.8|26
1597319400000|2020-08-13 11:50:00|11315.8|11295.8|11356.3|11336.3|11356.3|11336.3|11315.8|11295.8|52
1597319700000|2020-08-13 11:55:00|11358.3|11338.3|11371.3|11351.3|11371.3|11351.3|11355.3|11335.3|164
1597320000000|2020-08-13 12:00:00|11371.8|11351.8|11416.3|11396.3|11422.8|11402.8|11348.3|11328.3|161
1597320300000|2020-08-13 12:05:00|11420.4|11400.4|11441.3|11421.3|11443.3|11423.3|11419.3|11399.3|475
1597320600000|2020-08-13 12:10:00|11439.2|11419.2|11446.3|11426.3|11448.3|11428.3|11431.3|11411.3|62
1597320900000|2020-08-13 12:15:00|11448.3|11428.3|11468.8|11448.8|11473.3|11453.3|11446.3|11426.3|113
1597321200000|2020-08-13 12:20:00|11471.3|11451.3|11433.8|11413.8|11476.3|11456.3|11423.8|11403.8|136
1597321500000|2020-08-13 12:25:00|11434.3|11414.3|11427.8|11407.8|11452.8|11432.8|11417.8|11397.8|295
1597321800000|2020-08-13 12:30:00|11427.4|11407.4|11393.3|11373.3|11427.8|11407.4|11393.3|11373.3|120
1597322100000|2020-08-13 12:35:00|11393.8|11373.8|11413.4|11393.4|11415.4|11395.4|11393.8|11373.8|129
1597322400000|2020-08-13 12:40:00|11415.4|11395.4|11392.9|11372.9|11425.9|11405.9|11392.9|11372.9|147
1597322700000|2020-08-13 12:45:00|11394.9|11374.9|11397.4|11377.4|11409.9|11389.9|11392.9|11372.9|106
1597323000000|2020-08-13 12:50:00|11397.9|11377.9|11414.9|11394.9|11417.4|11397.4|11397.9|11377.9|227
1597323300000|2020-08-13 12:55:00|11415.9|11395.9|11440.4|11420.4|11440.4|11420.4|11415.9|11395.9|123
1597323600000|2020-08-13 13:00:00|11441.4|11421.4|11415.4|11395.4|11453.4|11433.4|11413.4|11393.4|206
1597323900000|2020-08-13 13:05:00|11414.9|11394.9|11427.5|11407.5|11437.5|11417.5|11410.4|11390.4|174
1597324200000|2020-08-13 13:10:00|11427.9|11407.9|11420.5|11400.5|11455.5|11435.5|11418.4|11398.4|160
1597324500000|2020-08-13 13:15:00|11422.5|11402.5|11441|11421|11443|11423|11422.5|11402.5|108
1597324800000|2020-08-13 13:20:00|11443|11423|11463|11443|11463|11443|11435.5|11415.5|132
1597325100000|2020-08-13 13:25:00|11462.5|11442.5|11495.5|11475.5|11495.5|11475.5|11460.5|11440.5|1356
1597325400000|2020-08-13 13:30:00|11495|11475|11550.5|11530.5|11550.5|11530.5|11495|11475|456
1597325700000|2020-08-13 13:35:00|11551|11531|11547.5|11527.5|11560.5|11540.5|11525.5|11505.5|484
1597326000000|2020-08-13 13:40:00|11549.6|11529.6|11560.1|11540.1|11575.5|11555.5|11549.6|11529.6|869
1597326300000|2020-08-13 13:45:00|11558|11538|11643|11623|11645.5|11625.5|11550.5|11530.5|529
1597326600000|2020-08-13 13:50:00|11643.5|11623.5|11678.1|11658.1|11688.1|11668.1|11643.5|11623.5|624
1597326900000|2020-08-13 13:55:00|11683.1|11663.1|11683.1|11663.1|11690.6|11670.6|11638.5|11618.5|468
1597327200000|2020-08-13 14:00:00|11683.6|11663.6|11680.6|11660.6|11707.1|11687.1|11678.6|11658.6|426
1597327500000|2020-08-13 14:05:00|11680.1|11660.1|11677.6|11657.6|11693.6|11673.6|11665.1|11645.1|587
1597327800000|2020-08-13 14:10:00|11678.1|11658.1|11680.6|11660.6|11695.6|11675.6|11678.1|11658.1|132
1597328100000|2020-08-13 14:15:00|11678.6|11658.6|11707.6|11687.6|11735.6|11715.6|11670.6|11650.6|541
1597328400000|2020-08-13 14:20:00|11705.6|11685.6|11740.1|11720.1|11740.1|11720.1|11700.6|11680.6|618
1597328700000|2020-08-13 14:25:00|11740.5|11720.5|11747.1|11727.1|11767.6|11747.6|11740.5|11720.5|422
1597329000000|2020-08-13 14:30:00|11747.6|11727.6|11779|11759|11790.1|11770.1|11740.6|11720.6|900
1597329300000|2020-08-13 14:35:00|11777|11757|11795.6|11775.6|11796.5|11776.5|11767|11747|817
1597329600000|2020-08-13 14:40:00|11793.6|11773.6|11738.5|11718.5|11820|11800|11728.5|11708.5|517
1597329900000|2020-08-13 14:45:00|11736.5|11716.5|11712.6|11692.6|11776.1|11756.1|11709.6|11689.6|507
1597330200000|2020-08-13 14:50:00|11712.1|11692.1|11715.6|11695.6|11747.6|11727.6|11695.1|11675.1|481
1597330500000|2020-08-13 14:55:00|11715.1|11695.1|11693.1|11673.1|11715.1|11695.1|11690.6|11670.6|546
1597330800000|2020-08-13 15:00:00|11695.1|11675.1|11707.7|11687.7|11707.7|11687.7|11694.7|11674.7|236
1597331100000|2020-08-13 15:05:00|11709.7|11689.7|11708.6|11688.6|11740.6|11720.6|11707.2|11687.2|496
1597331400000|2020-08-13 15:10:00|11709.1|11689.1|11721.1|11701.1|11737.7|11717.7|11709.1|11689.1|108
1597331700000|2020-08-13 15:15:00|11719.1|11699.1|11691.2|11671.2|11719.1|11699.1|11691.2|11671.2|631
1597332000000|2020-08-13 15:20:00|11690.7|11670.7|11731.6|11711.6|11731.6|11711.6|11685.7|11665.7|834
1597332300000|2020-08-13 15:25:00|11732.1|11712.1|11758.6|11738.6|11770.6|11750.6|11732.1|11712.1|367
1597332600000|2020-08-13 15:30:00|11758.1|11738.1|11767.6|11747.6|11782.6|11762.6|11758.1|11738.1|551
1597332900000|2020-08-13 15:35:00|11765.6|11745.6|11793.1|11773.1|11797.2|11777.2|11765.6|11745.6|138
1597333200000|2020-08-13 15:40:00|11797.2|11777.2|11781.1|11761.1|11797.2|11777.2|11780.6|11760.6|123
1597333500000|2020-08-13 15:45:00|11783.1|11763.1|11785.6|11765.6|11785.6|11765.6|11775.6|11755.6|94
1597333800000|2020-08-13 15:50:00|11785.2|11765.2|11778.2|11758.2|11795.6|11775.6|11775.7|11755.7|251
1597334100000|2020-08-13 15:55:00|11780.2|11760.2|11780.2|11760.2|11782.2|11762.2|11775.2|11755.2|91
1597334400000|2020-08-13 16:00:00|11780.7|11760.7|11788.7|11768.7|11800.2|11780.2|11775.7|11755.7|232
1597334700000|2020-08-13 16:05:00|11791.6|11771.6|11834.6|11814.6|11847.6|11827.6|11788.2|11768.2|375
1597335000000|2020-08-13 16:10:00|11835.1|11815.1|11810.6|11790.6|11865.1|11845.1|11810.6|11790.6|217
1597335300000|2020-08-13 16:15:00|11808.6|11788.6|11792.1|11772.1|11808.6|11788.6|11779.6|11759.6|590
1597335600000|2020-08-13 16:20:00|11794.2|11774.2|11765.2|11745.2|11837.3|11817.3|11739.2|11719.2|3190
1597335900000|2020-08-13 16:25:00|11764.8|11744.8|11811.2|11791.2|11811.2|11791.2|11751.7|11731.7|929
1597336200000|2020-08-13 16:30:00|11815.3|11795.3|11824.9|11804.9|11828.8|11804.9|11803.7|11783.7|152
1597336500000|2020-08-13 16:35:00|11825.3|11805.3|11828.7|11808.7|11832.8|11812.8|11810.8|11790.8|217
1597336800000|2020-08-13 16:40:00|11826.7|11806.7|11815.3|11795.3|11842.3|11822.3|11815.3|11795.3|188
1597337100000|2020-08-13 16:45:00|11812.8|11792.8|11785.8|11765.8|11813.3|11793.3|11778.7|11758.7|166
1597337400000|2020-08-13 16:50:00|11783.8|11763.8|11798.3|11778.3|11798.3|11778.3|11777.8|11757.8|420
1597337700000|2020-08-13 16:55:00|11796.3|11776.3|11785.8|11765.8|11798.8|11778.8|11774.3|11754.3|107
1597338000000|2020-08-13 17:00:00|11787.8|11767.8|11797.8|11777.8|11798.3|11778.3|11785.8|11765.8|86
1597338300000|2020-08-13 17:05:00|11798.3|11778.3|11786.3|11766.3|11800.3|11780.3|11786.3|11766.3|42
1597338600000|2020-08-13 17:10:00|11788.3|11768.3|11761.3|11741.3|11788.3|11768.3|11757.3|11737.3|106
1597338900000|2020-08-13 17:15:00|11758.8|11738.8|11730.4|11710.4|11760.8|11740.8|11730.4|11710.4|226
1597339200000|2020-08-13 17:20:00|11732.9|11712.9|11733.4|11713.4|11745.4|11725.4|11728.3|11708.3|228
1597339500000|2020-08-13 17:25:00|11730.9|11710.9|11725.4|11705.4|11740.4|11720.4|11720.4|11700.4|535
1597392900000|2020-08-14 08:15:00|11839.9|11819.9|11981.3|11961.3|11981.3|11961.3|11839.9|11819.9|868
1597393200000|2020-08-14 08:20:00|11980.8|11960.8|11886.7|11866.7|11980.8|11960.8|11886.7|11866.7|183
1597393500000|2020-08-14 08:25:00|11886.3|11866.3|11854.3|11834.3|11893.8|11873.8|11851.8|11821.5|99
1597393800000|2020-08-14 08:30:00|11856.3|11836.3|11873.8|11853.8|11873.8|11853.8|11851.3|11831.3|94
1597394100000|2020-08-14 08:35:00|11873.4|11853.4|11896.8|11876.8|11896.8|11876.8|11870.9|11850.9|53
1597394400000|2020-08-14 08:40:00|11896.3|11876.3|11886.3|11866.3|11900.9|11880.9|11869.3|11849.3|35
1597394700000|2020-08-14 08:45:00|11885.9|11865.9|11901.3|11881.3|11901.3|11881.3|11881.3|11861.3|27
1597395000000|2020-08-14 08:50:00|11899.3|11879.3|11888.4|11868.4|11901.3|11881.3|11888.4|11868.4|16
1597395300000|2020-08-14 08:55:00|11888.9|11868.9|11900.9|11880.9|11903.9|11883.9|11888.9|11868.9|11
1597395600000|2020-08-14 09:00:00|11896.4|11876.4|11916.4|11896.4|11916.4|11896.4|11896.4|11876.4|43
1597395900000|2020-08-14 09:05:00|11914.3|11894.3|11911.8|11891.8|11916.4|11896.4|11911.4|11891.4|19
1597396200000|2020-08-14 09:10:00|11911.4|11891.4|11916.4|11896.4|11916.4|11896.4|11903.9|11883.9|9
1597396500000|2020-08-14 09:15:00|11913.9|11893.9|11888.9|11868.9|11913.9|11893.9|11888.9|11868.9|18
1597396800000|2020-08-14 09:20:00|11888.5|11868.5|11891.9|11871.9|11901|11881|11883.5|11863.5|29
1597397100000|2020-08-14 09:25:00|11891.4|11871.4|11891.9|11871.9|11891.9|11871.9|11871.4|11851.4|28
1597397400000|2020-08-14 09:30:00|11893.9|11873.9|11915.7|11895.7|11917.8|11897.8|11891.4|11871.4|131
1597397700000|2020-08-14 09:35:00|11917.8|11897.8|11909.4|11889.4|11917.8|11897.8|11909.4|11889.4|10
1597398000000|2020-08-14 09:40:00|11907.4|11887.4|11909.4|11889.4|11911.9|11891.9|11891.9|11871.9|25
1597398300000|2020-08-14 09:45:00|11907.4|11887.4|11932.4|11912.4|11935.3|11915.3|11907.4|11887.4|201
1597398600000|2020-08-14 09:50:00|11931.9|11911.9|11929.9|11909.9|11937.8|11917.8|11929.9|11909.9|18
1597398900000|2020-08-14 09:55:00|11929.4|11909.4|11927.8|11907.8|11929.4|11909.4|11916.9|11896.9|18
1597399200000|2020-08-14 10:00:00|11929.9|11909.9|11932|11912|11932|11912|11917.4|11897.4|39
1597399500000|2020-08-14 10:05:00|11929.9|11909.9|11877|11857|11929.9|11909.9|11867.4|11847.4|86
1597399800000|2020-08-14 10:10:00|11877.4|11857.4|11887.4|11867.4|11892.4|11872.4|11877.4|11857.4|17
1597400100000|2020-08-14 10:15:00|11889.5|11869.5|11896.5|11876.5|11896.5|11876.5|11887.4|11867.4|45
1597400400000|2020-08-14 10:20:00|11896.6|11876.6|11896.6|11876.6|11896.6|11876.6|11896.6|11876.6|19
1597400700000|2020-08-14 10:25:00|11900.7|11880.7|11920.2|11900.2|11920.2|11900.2|11894.1|11874.1|118
1597401000000|2020-08-14 10:30:00|11921.1|11901.1|11906.6|11886.6|11922|11902|11906.1|11886.1|25
1597401300000|2020-08-14 10:35:00|11906.1|11886.1|11904.5|11884.5|11909.1|11889.1|11902.5|11882.5|7
1597401600000|2020-08-14 10:40:00|11904.1|11884.1|11907|11887|11909.5|11889.5|11902.5|11882.5|270
1597401900000|2020-08-14 10:45:00|11907.5|11887.5|11910|11890|11912.5|11892.5|11902.5|11882.5|21
1597402200000|2020-08-14 10:50:00|11909.6|11889.6|11917.1|11897.1|11928|11908|11909.6|11889.6|108
1597402500000|2020-08-14 10:55:00|11917.5|11897.5|11917.1|11897.1|11919.6|11899.6|11917.1|11897.1|251
1597402800000|2020-08-14 11:00:00|11917.5|11897.5|11917.1|11897.1|11920.9|11900.9|11917.1|11897.1|14
1597403100000|2020-08-14 11:05:00|11912.5|11892.5|11910|11890|11912.5|11892.5|11907.5|11887.5|17
1597403400000|2020-08-14 11:10:00|11912.1|11892.1|11937.6|11917.6|11937.6|11917.6|11910.1|11890.1|10
1597403700000|2020-08-14 11:15:00|11937.1|11917.1|11950.5|11930.5|11962.1|11942.1|11937.1|11917.1|136
1597404000000|2020-08-14 11:20:00|11945.1|11925.1|11940.5|11920.5|11947.6|11927.6|11935.1|11915.1|35
1597404300000|2020-08-14 11:25:00|11945.1|11925.1|11967.6|11947.6|11970.1|11950.1|11945.1|11925.1|345
1597404600000|2020-08-14 11:30:00|11969.6|11949.6|11967.6|11947.6|11972.6|11952.6|11967.6|11947.6|40
1597404900000|2020-08-14 11:35:00|11963.5|11943.5|11998.1|11978.1|11998.1|11978.1|11962.6|11942.6|303
1597405200000|2020-08-14 11:40:00|11986.4|11966.4|12023.5|12003.5|12026|12006|11976|11956|226
1597405500000|2020-08-14 11:45:00|12021.5|12001.5|12061|12041|12061.5|12041.5|12014|11994|175
1597405800000|2020-08-14 11:50:00|12063.1|12043.1|12052.6|12032.6|12073.5|12053.5|12046|12026|101
1597406100000|2020-08-14 11:55:00|12053.1|12033.1|12056|12036|12066|12046|12036|12016|67
1597406400000|2020-08-14 12:00:00|12058.5|12038.5|11934.9|11914.9|12063.1|12043.1|11933.7|11913.7|258
1597406700000|2020-08-14 12:05:00|11930.8|11910.8|12005.8|11985.8|12010.3|11990.3|11929.9|11909.9|252
1597407000000|2020-08-14 12:10:00|12003.7|11983.7|12011.2|11991.2|12039.9|12019.9|12003.7|11983.7|653
1597407300000|2020-08-14 12:15:00|12015.3|11995.3|11978.7|11958.7|12044.2|12024.2|11965.8|11942.4|405
1597407600000|2020-08-14 12:20:00|11976.7|11956.7|11926.2|11906.2|11980.8|11960.8|11920.4|11900.4|392
1597407900000|2020-08-14 12:25:00|11932.9|11912.9|11950.8|11930.8|11952.9|11932.9|11932.9|11912.9|357
1597408200000|2020-08-14 12:30:00|11957.9|11937.9|11909.9|11889.9|11957.9|11937.9|11875.8|11855.8|438
1597408500000|2020-08-14 12:35:00|11910.4|11890.4|11900|11880|11927.9|11907.9|11882.9|11862.9|117
1597408800000|2020-08-14 12:40:00|11900.4|11880.4|11904.5|11884.5|11912|11892|11894.5|11874.5|228
1597409100000|2020-08-14 12:45:00|11905|11885|11896.1|11876.1|11909.1|11889.1|11857|11837|519
1597409400000|2020-08-14 12:50:00|11898.2|11878.2|11876.6|11856.6|11909.5|11889.5|11876.6|11856.6|105
1597409700000|2020-08-14 12:55:00|11874.5|11854.5|11789.1|11769.1|11879.5|11859.5|11771.6|11751.6|396
1597410000000|2020-08-14 13:00:00|11791.2|11771.2|11827.1|11807.1|11829.6|11809.6|11775|11755|432
1597410300000|2020-08-14 13:05:00|11829.1|11809.1|11854.6|11834.6|11867.5|11847.5|11829.1|11809.1|132
1597410600000|2020-08-14 13:10:00|11854.1|11834.1|11846.2|11826.2|11883.7|11863.7|11846.2|11826.2|249
1597410900000|2020-08-14 13:15:00|11848.3|11828.3|11815.8|11795.8|11848.3|11828.3|11811.2|11791.2|224
1597411200000|2020-08-14 13:20:00|11818.3|11798.3|11810.3|11790.3|11838.3|11818.3|11810.3|11790.3|137
1597411500000|2020-08-14 13:25:00|11808.3|11788.3|11823|11803|11827.1|11807.1|11805.3|11785.3|266
1597411800000|2020-08-14 13:30:00|11821.2|11801.2|11787.1|11767.1|11857.1|11837.1|11787.1|11767.1|484
1597412100000|2020-08-14 13:35:00|11789.2|11769.2|11823.8|11803.8|11823.8|11803.8|11789.2|11769.2|296
1597412400000|2020-08-14 13:40:00|11824.2|11804.2|11862.9|11842.9|11865.4|11845.4|11824.2|11804.2|213
1597412700000|2020-08-14 13:45:00|11864.9|11844.9|11832.9|11812.9|11893.3|11873.3|11828.8|11808.8|254
1597413000000|2020-08-14 13:50:00|11833.3|11813.3|11887.9|11867.9|11887.9|11867.9|11833.3|11813.3|146
1597413300000|2020-08-14 13:55:00|11883.3|11863.3|11877.9|11857.9|11892|11872|11865|11845|116
1597413600000|2020-08-14 14:00:00|11880.4|11860.4|11853.8|11833.8|11880.4|11860.4|11828.8|11808.8|241
1597413900000|2020-08-14 14:05:00|11854.7|11834.7|11812.2|11792.2|11866.3|11846.3|11812.2|11792.2|135
1597414200000|2020-08-14 14:10:00|11811.8|11791.8|11777.6|11757.6|11812.2|11792.2|11777.6|11757.6|185
1597414500000|2020-08-14 14:15:00|11777.2|11757.2|11772.2|11752.2|11777.2|11757.2|11737.2|11717.2|265
1597414800000|2020-08-14 14:20:00|11770.2|11750.2|11759.7|11739.7|11800.2|11780.2|11757.2|11737.2|186
1597415100000|2020-08-14 14:25:00|11760.2|11740.2|11784.7|11764.7|11804.7|11784.7|11760.2|11740.2|103
1597415400000|2020-08-14 14:30:00|11785.2|11765.2|11793.9|11773.9|11794.7|11774.7|11759.7|11739.7|198
1597415700000|2020-08-14 14:35:00|11791.8|11771.8|11799.3|11779.3|11818.4|11798.4|11791.4|11771.4|70
1597416000000|2020-08-14 14:40:00|11798.9|11778.9|11758.1|11738.1|11798.9|11778.9|11758.1|11738.1|124
1597416300000|2020-08-14 14:45:00|11760.2|11740.2|11782.3|11762.3|11787.7|11767.7|11760.2|11740.2|87
1597416600000|2020-08-14 14:50:00|11780.2|11760.2|11792.3|11772.3|11792.3|11772.3|11772.7|11752.7|47
1597416900000|2020-08-14 14:55:00|11794.3|11774.3|11836|11816|11836|11816|11794.3|11774.3|135
1597417200000|2020-08-14 15:00:00|11836.4|11816.4|11832.3|11812.3|11841.9|11821.9|11832.3|11812.3|154
1597417500000|2020-08-14 15:05:00|11834.4|11814.4|11802.3|11782.3|11844.8|11824.8|11799.8|11779.8|138
1597417800000|2020-08-14 15:10:00|11801.9|11781.9|11785.3|11765.3|11801.9|11781.9|11785.3|11765.3|47
1597418100000|2020-08-14 15:15:00|11783.2|11763.2|11759.4|11739.4|11783.2|11763.2|11759.4|11739.4|165
1597418400000|2020-08-14 15:20:00|11755.3|11735.3|11773.5|11753.5|11774|11754|11746.5|11726.5|117
1597418700000|2020-08-14 15:25:00|11771.5|11751.5|11724.4|11704.4|11771.5|11751.5|11714.4|11694.4|228
1597419000000|2020-08-14 15:30:00|11724|11704|11739.9|11719.9|11756.9|11736.9|11719.4|11699.4|346
1597419300000|2020-08-14 15:35:00|11741.9|11721.9|11734.9|11714.9|11745.3|11725.3|11729.4|11709.4|111
1597419600000|2020-08-14 15:40:00|11737.4|11717.4|11729.4|11709.4|11737.8|11717.8|11714.4|11694.4|292
1597419900000|2020-08-14 15:45:00|11729.9|11709.9|11722.4|11702.4|11731.9|11711.9|11705.3|11685.3|143
1597420200000|2020-08-14 15:50:00|11719.5|11699.5|11684|11664|11719.5|11699.5|11674.9|11654.9|359
1597420500000|2020-08-14 15:55:00|11679|11659|11689.5|11669.5|11689.5|11669.5|11659.5|11639.5|86
1597420800000|2020-08-14 16:00:00|11687.4|11667.4|11679.1|11659.1|11701.1|11681.1|11672.4|11652.4|123
1597421100000|2020-08-14 16:05:00|11681.1|11661.1|11669.1|11649.1|11693.6|11673.6|11666.6|11646.6|97
1597421400000|2020-08-14 16:10:00|11666.6|11646.6|11657.4|11637.4|11668.6|11648.6|11654.1|11634.1|213
1597421700000|2020-08-14 16:15:00|11659.5|11639.5|11654.1|11634.1|11666.6|11646.6|11654.1|11634.1|216
1597422000000|2020-08-14 16:20:00|11652|11632|11614.1|11594.1|11652|11632|11602|11582|1390
1597422300000|2020-08-14 16:25:00|11612|11592|11678.2|11658.2|11690.7|11670.7|11606.6|11586.6|573
1597422600000|2020-08-14 16:30:00|11677.8|11657.8|11678.2|11658.2|11680.7|11660.7|11663.7|11643.7|108
1597422900000|2020-08-14 16:35:00|11676.2|11656.2|11675.8|11655.8|11676.2|11656.2|11670.8|11650.8|37
1597423200000|2020-08-14 16:40:00|11673.7|11653.7|11665.8|11645.8|11673.7|11653.7|11664.1|11644.1|437
1597423500000|2020-08-14 16:45:00|11668.3|11648.3|11668.7|11648.7|11673.7|11653.7|11665.8|11645.8|73
1597423800000|2020-08-14 16:50:00|11666.6|11646.6|11660.8|11640.8|11668.7|11648.7|11658.7|11638.7|57
1597424100000|2020-08-14 16:55:00|11662.9|11642.9|11670.8|11650.8|11674.9|11654.9|11662.9|11642.9|48
1597424400000|2020-08-14 17:00:00|11672.9|11652.9|11675.8|11655.8|11675.8|11655.8|11670.8|11650.8|48
1597424700000|2020-08-14 17:05:00|11676.2|11656.2|11686.3|11666.3|11689.9|11669.9|11676.2|11656.2|112
1597425000000|2020-08-14 17:10:00|11685.8|11665.8|11702.9|11682.9|11702.9|11682.9|11678.3|11658.3|128
1597425300000|2020-08-14 17:15:00|11700.4|11680.4|11696.3|11676.3|11705.4|11685.4|11692.9|11672.9|81
1597425600000|2020-08-14 17:20:00|11698.3|11678.3|11685.9|11665.9|11698.3|11678.3|11683.8|11663.8|84
1597425900000|2020-08-14 17:25:00|11687.9|11667.9|11671.7|11651.7|11695.4|11675.4|11668.8|11648.8|726
1597652100000|2020-08-17 08:15:00|11662.1|11622.1|11649.6|11629.6|11677.1|11657.1|11642.4|11622.1|93
1597652400000|2020-08-17 08:20:00|11647.4|11627.4|11569|11549|11647.4|11627.4|11564|11544|165
1597652700000|2020-08-17 08:25:00|11571.5|11551.5|11614|11594|11614|11594|11569|11549|11
1597653000000|2020-08-17 08:30:00|11611.5|11591.5|11581.5|11561.5|11611.5|11591.5|11579|11559|15
1597653300000|2020-08-17 08:35:00|11581.2|11561.2|11581.5|11561.5|11581.5|11561.5|11569.3|11549.3|13
1597653600000|2020-08-17 08:40:00|11584|11564|11574.3|11554.3|11584|11564|11574|11554|24
1597653900000|2020-08-17 08:45:00|11576.8|11556.8|11601.5|11581.5|11601.8|11581.8|11576.8|11556.8|6
1597654200000|2020-08-17 08:50:00|11600.6|11580.6|11579.4|11559.4|11600.6|11580.6|11579.4|11559.4|6
1597654500000|2020-08-17 08:55:00|11581.5|11561.5|11579|11559|11581.5|11561.5|11579|11559|5
1597654800000|2020-08-17 09:00:00|11574.4|11554.4|11576.6|11556.6|11581.2|11561.2|11574|11554|6
1597655100000|2020-08-17 09:05:00|11581.2|11561.2|11581.2|11561.2|11581.2|11561.2|11576.6|11556.6|15
1597655400000|2020-08-17 09:10:00|11579.1|11559.1|11579.1|11559.1|11581.6|11561.6|11574.1|11554.1|13
1597655700000|2020-08-17 09:15:00|11579.4|11559.4|11574.4|11554.4|11581.6|11561.6|11574.4|11554.4|85
1597656000000|2020-08-17 09:20:00|11574.7|11554.7|11575.1|11555.1|11575.1|11555.1|11572.2|11552.2|127
1597656300000|2020-08-17 09:25:00|11577.2|11557.2|11577.3|11557.3|11577.3|11557.3|11577.2|11557.2|2
1597656600000|2020-08-17 09:30:00|11575.1|11555.1|11572.3|11552.3|11577.3|11557.3|11571.9|11551.9|13
1597656900000|2020-08-17 09:35:00|11571.9|11551.9|11567.6|11547.6|11571.9|11551.9|11567.3|11547.3|4
1597657200000|2020-08-17 09:40:00|11569.8|11549.8|11592.9|11572.9|11592.9|11572.9|11569.8|11549.8|52
1597657500000|2020-08-17 09:45:00|11595.4|11575.4|11604.8|11584.8|11604.8|11584.8|11595.1|11575.1|13
1597657800000|2020-08-17 09:50:00|11602.6|11582.6|11592.3|11572.3|11607.3|11587.3|11587.3|11567.3|5
1597658100000|2020-08-17 09:55:00|11592|11572|11587.3|11567.3|11592.3|11572.3|11587.3|11567.3|1
1597658400000|2020-08-17 10:00:00|11589.5|11569.5|11589.8|11569.8|11589.8|11569.8|11587.3|11567.3|4
1597658700000|2020-08-17 10:05:00|11587.3|11567.3|11562|11542|11587.3|11567.3|11562|11542|15
1597659000000|2020-08-17 10:10:00|11557.7|11537.7|11506.7|11486.7|11557.7|11537.7|11506.7|11486.7|66
1597659300000|2020-08-17 10:15:00|11504.5|11484.5|11489.2|11469.2|11504.5|11484.5|11477.3|11457.3|90
1597659600000|2020-08-17 10:20:00|11491.7|11471.7|11509.5|11489.5|11509.5|11489.5|11491.7|11471.7|31
1597659900000|2020-08-17 10:25:00|11509.6|11489.6|11499.6|11479.6|11514.6|11494.6|11494.9|11474.9|31
1597660200000|2020-08-17 10:30:00|11497.4|11477.4|11482.1|11462.1|11497.4|11477.4|11482.1|11462.1|46
1597660500000|2020-08-17 10:35:00|11479.9|11459.9|11479.9|11459.9|11482.1|11462.1|11474.9|11454.9|14
1597660800000|2020-08-17 10:40:00|11482.4|11462.4|11477.7|11457.7|11482.4|11462.4|11475.2|11455.2|1
1597661100000|2020-08-17 10:45:00|11477.4|11457.4|11492.4|11472.4|11507.7|11487.7|11474.9|11454.9|3
1597661400000|2020-08-17 10:50:00|11494.6|11474.6|11504.9|11484.9|11512.4|11492.4|11494.6|11474.6|9
1597661700000|2020-08-17 10:55:00|11500.6|11480.6|11474.9|11454.9|11500.6|11480.6|11474.9|11454.9|6
1597662000000|2020-08-17 11:00:00|11477.4|11457.4|11482.5|11462.5|11482.5|11462.5|11477.4|11457.4|7
1597662300000|2020-08-17 11:05:00|11482.8|11462.8|11482.5|11462.5|11484.6|11464.6|11477.5|11457.5|4
1597662600000|2020-08-17 11:10:00|11480|11460|11475.3|11455.3|11480|11460|11475|11455|11
1597662900000|2020-08-17 11:15:00|11477.8|11457.8|11499.7|11479.7|11511.8|11491.8|11477.8|11457.8|34
1597663200000|2020-08-17 11:20:00|11499.3|11479.3|11507.8|11487.8|11508.1|11488.1|11492.5|11472.5|7
1597663500000|2020-08-17 11:25:00|11510|11490|11496.9|11476.9|11510|11490|11492.2|11472.2|21
1597663800000|2020-08-17 11:30:00|11497.2|11477.2|11509.4|11489.4|11509.4|11489.4|11494.1|11474.1|4
1597664100000|2020-08-17 11:35:00|11511.6|11491.6|11524.4|11504.4|11524.4|11504.4|11503.4|11483.4|125
1597664400000|2020-08-17 11:40:00|11526.6|11506.6|11516.3|11496.3|11526.6|11506.6|11508.4|11488.4|26
1597664700000|2020-08-17 11:45:00|11515.6|11495.6|11506.3|11486.3|11515.6|11495.6|11496.6|11476.6|29
1597665000000|2020-08-17 11:50:00|11508.5|11488.5|11461.3|11441.3|11511.6|11491.6|11461|11441|66
1597665300000|2020-08-17 11:55:00|11458.8|11438.8|11458.2|11438.2|11473.5|11453.5|11444.1|11424.1|63
1597665600000|2020-08-17 12:00:00|11451.6|11431.6|11521|11501|11521|11501|11451|11431|99
1597665900000|2020-08-17 12:05:00|11521.3|11501.3|11541.3|11521.3|11556.3|11536.3|11521.3|11501.3|71
1597666200000|2020-08-17 12:10:00|11541|11521|11545.7|11525.7|11545.7|11525.7|11533.2|11502.9|57
1597666500000|2020-08-17 12:15:00|11546|11526|11540.7|11520.7|11555.7|11528.8|11530.7|11510.7|11
1597666800000|2020-08-17 12:20:00|11538.2|11518.2|11517.9|11497.9|11540.7|11520.7|11500.7|11480.7|30
1597667100000|2020-08-17 12:25:00|11517.6|11497.6|11550.7|11530.7|11565.7|11545.7|11500.7|11480.7|23
1597667400000|2020-08-17 12:30:00|11542.9|11522.9|11558.2|11538.2|11565.7|11545.7|11531.7|11511.7|21
1597667700000|2020-08-17 12:35:00|11560.7|11540.7|11560.4|11540.4|11570.8|11550.8|11555.4|11535.4|6
1597668000000|2020-08-17 12:40:00|11560.8|11540.8|11612|11592|11612|11592|11560.8|11540.8|66
1597668300000|2020-08-17 12:45:00|11613.3|11593.3|11625.2|11605.2|11628|11608|11613.3|11593.3|23
1597668600000|2020-08-17 12:50:00|11629.8|11609.8|11606.4|11586.4|11629.8|11609.8|11606.4|11586.4|36
1597668900000|2020-08-17 12:55:00|11606.1|11586.1|11610.8|11590.8|11615.8|11595.8|11606.1|11586.1|125
1597669200000|2020-08-17 13:00:00|11611.1|11591.1|11611.1|11591.1|11613.3|11593.3|11608.3|11588.3|7
1597669500000|2020-08-17 13:05:00|11610.8|11590.8|11611.5|11591.5|11611.5|11591.5|11603.6|11583.6|60
1597669800000|2020-08-17 13:10:00|11611.8|11591.8|11571.2|11551.2|11624|11604|11563.3|11543.3|52
1597670100000|2020-08-17 13:15:00|11570.8|11550.8|11567.7|11547.7|11590.5|11570.5|11558.7|11538.7|284
1597670400000|2020-08-17 13:20:00|11567.1|11547.1|11540.2|11520.2|11567.1|11547.1|11540.2|11520.2|104
1597670700000|2020-08-17 13:25:00|11538|11518|11542.7|11522.7|11552.7|11532.7|11527.7|11507.7|8
1597671000000|2020-08-17 13:30:00|11540.6|11520.6|11555.3|11535.3|11555.3|11535.3|11500.6|11480.6|54
1597671300000|2020-08-17 13:35:00|11555.9|11535.9|11590.3|11570.3|11590.3|11570.3|11545.6|11525.6|14
1597671600000|2020-08-17 13:40:00|11590.6|11570.6|11585.6|11565.6|11597.8|11577.8|11575.9|11555.9|14
1597671900000|2020-08-17 13:45:00|11587.8|11567.8|11593.1|11573.1|11605.3|11585.3|11583.1|11563.1|69
1597672200000|2020-08-17 13:50:00|11595.3|11575.3|11620.3|11600.3|11637.5|11617.5|11595.3|11575.3|64
1597672500000|2020-08-17 13:55:00|11615.3|11595.3|11665.9|11645.9|11668.1|11648.1|11615.3|11595.3|173
1597672800000|2020-08-17 14:00:00|11663.1|11643.1|11631|11611|11663.1|11643.1|11630.9|11610.9|29
1597673100000|2020-08-17 14:05:00|11633.5|11613.5|11663.5|11643.5|11668.5|11648.5|11633.5|11613.5|21
1597673400000|2020-08-17 14:10:00|11663.8|11643.8|11661|11641|11668.5|11648.5|11658.5|11638.5|7
1597673700000|2020-08-17 14:15:00|11658.5|11638.5|11661|11641|11673.2|11653.2|11658.2|11638.2|25
1597674000000|2020-08-17 14:20:00|11660.7|11640.7|11671|11651|11676.3|11656.3|11658.5|11638.5|8
1597674300000|2020-08-17 14:25:00|11673.5|11653.5|11639.8|11619.8|11685.1|11665.1|11639.8|11619.8|38
1597674600000|2020-08-17 14:30:00|11635.4|11615.4|11625.4|11605.4|11637|11615.4|11610.7|11590.4|34
1597674900000|2020-08-17 14:35:00|11625.7|11605.7|11596|11576|11625.7|11605.7|11578.8|11558.8|49
1597675200000|2020-08-17 14:40:00|11598.5|11578.5|11638.9|11618.9|11638.9|11618.9|11591|11571|42
1597675500000|2020-08-17 14:45:00|11643.2|11623.2|11658.9|11638.9|11658.9|11638.9|11636.1|11616.1|102
1597675800000|2020-08-17 14:50:00|11661.1|11641.1|11653.6|11633.6|11678.6|11658.6|11648.6|11628.6|12
1597676100000|2020-08-17 14:55:00|11648.9|11628.9|11611.1|11591.1|11651.4|11631.4|11608.6|11588.6|14
1597676400000|2020-08-17 15:00:00|11611.4|11591.4|11641.4|11621.4|11648.3|11628.3|11611.4|11591.4|44
1597676700000|2020-08-17 15:05:00|11633.6|11613.6|11581.1|11561.1|11633.6|11613.6|11568.6|11548.6|61
1597677000000|2020-08-17 15:10:00|11578.6|11558.6|11561.1|11541.1|11578.6|11558.6|11561.1|11541.1|56
1597677300000|2020-08-17 15:15:00|11560.8|11540.8|11606.1|11586.1|11606.1|11586.1|11540.8|11520.8|73
1597677600000|2020-08-17 15:20:00|11610.8|11590.8|11596.1|11576.1|11619.3|11599.3|11588.6|11568.6|232
1597677900000|2020-08-17 15:25:00|11591.4|11571.4|11594.3|11574.3|11596.1|11576.1|11581.4|11561.4|111
1597678200000|2020-08-17 15:30:00|11594|11574|11612.1|11592.1|11624.3|11604.3|11574.3|11554.3|66
1597678500000|2020-08-17 15:35:00|11614.9|11594.9|11619.3|11599.3|11639|11619|11614.6|11594.6|112
1597678800000|2020-08-17 15:40:00|11619.6|11599.6|11661.5|11641.5|11671.5|11651.5|11617.1|11597.1|89
1597679100000|2020-08-17 15:45:00|11661.8|11641.8|11641.8|11621.8|11662.1|11642.1|11634|11614|20
1597679400000|2020-08-17 15:50:00|11642.1|11622.1|11666.8|11646.8|11666.8|11646.8|11641.5|11621.5|14
1597679700000|2020-08-17 15:55:00|11669|11649|11674|11654|11676.2|11656.2|11664|11644|29
1597680000000|2020-08-17 16:00:00|11671.5|11651.5|11685.9|11665.9|11705.6|11685.6|11661.8|11641.8|246
1597680300000|2020-08-17 16:05:00|11686.2|11666.2|11731.9|11711.9|11731.9|11711.9|11678.7|11658.7|96
1597680600000|2020-08-17 16:10:00|11731.5|11711.5|11706.6|11686.6|11731.5|11711.5|11702.8|11682.8|20
1597680900000|2020-08-17 16:15:00|11704.4|11684.4|11684.7|11664.7|11704.4|11684.4|11684.7|11664.7|43
1597681200000|2020-08-17 16:20:00|11676|11656|11724.4|11704.4|11739.4|11719.4|11676|11651.3|300
1597681500000|2020-08-17 16:25:00|11723.8|11703.8|11696.9|11676.9|11724.1|11704.1|11686.9|11666.9|107
1597681800000|2020-08-17 16:30:00|11694.7|11674.7|11659.4|11639.4|11694.7|11674.7|11656.9|11636.9|22
1597682100000|2020-08-17 16:35:00|11659.7|11639.7|11669.4|11649.4|11669.4|11649.4|11659.4|11639.4|169
1597682400000|2020-08-17 16:40:00|11666.9|11646.9|11665|11645|11670.7|11650.7|11654.4|11634.4|65
1597682700000|2020-08-17 16:45:00|11660.4|11640.4|11652.9|11632.9|11665|11645|11647.5|11627.5|56
1597683000000|2020-08-17 16:50:00|11650.4|11630.4|11665.1|11645.1|11665.1|11645.1|11650.4|11630.4|40
1597683300000|2020-08-17 16:55:00|11665.4|11645.4|11678.5|11658.5|11690.1|11670.1|11665.4|11645.4|58
1597683600000|2020-08-17 17:00:00|11680.7|11660.7|11695.4|11675.4|11697.9|11677.9|11675.1|11655.1|85
1597683900000|2020-08-17 17:05:00|11697.9|11677.9|11706.3|11686.3|11711.3|11691.3|11697.6|11677.6|170
1597684200000|2020-08-17 17:10:00|11706.9|11686.9|11699.1|11679.1|11711.6|11691.6|11694.1|11674.1|70
1597684500000|2020-08-17 17:15:00|11701.6|11681.6|11689.2|11669.2|11704.1|11684.1|11678.8|11658.8|33
1597684800000|2020-08-17 17:20:00|11689.5|11669.5|11688.9|11668.9|11709.2|11689.2|11686.7|11666.7|31
1597685100000|2020-08-17 17:25:00|11691.1|11671.1|11697|11677|11704.2|11684.2|11684.2|11664.2|227
1597685400000|2020-08-17 17:30:00|||||||||3
1597738500000|2020-08-18 08:15:00|11758.2|11738.2|11833.2|11813.2|11833.2|11813.2|11758.2|11738.2|111
1597738800000|2020-08-18 08:20:00|11835.4|11815.4|11845.1|11825.1|11857.6|11837.6|11835.4|11815.4|30
1597739100000|2020-08-18 08:25:00|11845.4|11825.4|11859.9|11839.9|11862.4|11842.4|11842.6|11822.6|12
1597739400000|2020-08-18 08:30:00|11862.4|11842.4|11853.2|11833.2|11872.1|11852.1|11853.2|11833.2|39
1597739700000|2020-08-18 08:35:00|11851|11831|11838.2|11818.2|11851|11831|11832.9|11812.9|20
1597740000000|2020-08-18 08:40:00|11840.4|11820.4|11833.2|11813.2|11843.2|11823.2|11825.7|11805.7|5
1597740300000|2020-08-18 08:45:00|11838.2|11818.2|11858.2|11838.2|11858.2|11838.2|11838.2|11818.2|14
1597740600000|2020-08-18 08:50:00|11860.5|11840.5|11868|11848|11875.5|11855.5|11855.5|11835.5|54
1597740900000|2020-08-18 08:55:00|11865.7|11845.7|11840.5|11820.5|11877.7|11857.7|11840.5|11820.5|28
1597741200000|2020-08-18 09:00:00|11842.7|11822.7|11865.2|11845.2|11882.4|11862.4|11842.7|11822.7|39
1597741500000|2020-08-18 09:05:00|11862.7|11842.7|11879.9|11859.9|11892.2|11872.2|11862.7|11842.7|14
1597741800000|2020-08-18 09:10:00|11877.7|11857.7|11909.7|11889.7|11922.2|11897.2|11877.7|11857.7|39
1597742100000|2020-08-18 09:15:00|11907.2|11887.2|11909.7|11889.7|11917.2|11897.2|11894.7|11874.7|12
1597742400000|2020-08-18 09:20:00|11910.2|11890.2|11917.2|11897.2|11919.7|11899.7|11910.2|11890.2|11
1597742700000|2020-08-18 09:25:00|11916.9|11896.9|11914.4|11894.4|11919.7|11899.7|11909.4|11889.4|8
1597743000000|2020-08-18 09:30:00|11916.7|11896.7|11929.7|11909.7|11934.7|11914.7|11916.7|11896.7|25
1597743300000|2020-08-18 09:35:00|11932.2|11912.2|11961.9|11921.9|11964.2|11941.9|11932.2|11912.2|26
1597743600000|2020-08-18 09:40:00|11962|11922|11907.2|11887.2|11962|11930|11901.7|11881.7|104
1597743900000|2020-08-18 09:45:00|11904.7|11884.7|11898.9|11878.9|11904.7|11884.7|11897.2|11877.2|22
1597744200000|2020-08-18 09:50:00|11896.7|11876.7|11889.8|11869.8|11907|11887|11889.5|11869.5|12
1597744500000|2020-08-18 09:55:00|11890|11870|11887.3|11867.3|11890|11870|11887|11867|8
1597744800000|2020-08-18 10:00:00|11887.5|11867.5|11895.1|11875.1|11895.3|11875.3|11887.5|11867.5|4
1597745100000|2020-08-18 10:05:00|11897.6|11877.6|11917.3|11897.3|11922.3|11902.3|11897.6|11877.6|5
1597745400000|2020-08-18 10:10:00|11915.1|11895.1|11942|11922|11944.5|11924.5|11912.6|11892.6|15
1597745700000|2020-08-18 10:15:00|11941.7|11921.7|11894.8|11874.8|11941.7|11921.7|11894.8|11874.8|11
1597746000000|2020-08-18 10:20:00|11895.1|11875.1|11912|11892|11917|11892|11895.1|11874.8|10
1597746300000|2020-08-18 10:25:00|11914.5|11894.5|11924.6|11904.6|11929.3|11909.3|11914.5|11894.5|61
1597746600000|2020-08-18 10:30:00|11927.1|11907.1|11917.1|11897.1|11929.8|11909.8|11917.1|11897.1|72
1597746900000|2020-08-18 10:35:00|11916.8|11896.8|11929.9|11909.9|11934.6|11914.6|11914.6|11894.6|6
1597747200000|2020-08-18 10:40:00|11932.1|11912.1|11954.9|11934.9|11957.4|11937.4|11932.1|11912.1|22
1597747500000|2020-08-18 10:45:00|11952.4|11932.4|11944.9|11924.9|11952.4|11932.4|11942.4|11922.4|6
1597747800000|2020-08-18 10:50:00|11944.6|11924.6|11974.1|11954.1|11979.3|11959.3|11944.6|11924.6|66
1597748100000|2020-08-18 10:55:00|11973.8|11953.8|11964.3|11944.3|11973.8|11953.8|11961.8|11941.8|5
1597748400000|2020-08-18 11:00:00|11964.6|11944.6|11964.4|11944.4|11966.6|11946.6|11961.8|11941.8|9
1597748700000|2020-08-18 11:05:00|11964.9|11944.9|11957.1|11937.1|11969.4|11949.4|11949.4|11929.4|38
1597749000000|2020-08-18 11:10:00|11954.9|11934.9|11929.7|11909.7|11961.6|11934.9|11914.9|11894.9|7
1597749300000|2020-08-18 11:15:00|11929.9|11909.9|11944.9|11924.9|11959.9|11929.9|11929.9|11909.9|3
1597749600000|2020-08-18 11:20:00|11945.2|11925.2|11950|11930|11962.5|11942.5|11945.2|11925.2|37
1597749900000|2020-08-18 11:25:00|11952.5|11932.5|11962.2|11942.2|11962.2|11942.2|11942.5|11922.5|4
1597750200000|2020-08-18 11:30:00|11962.5|11942.5|11990|11970|12000|11980|11962.5|11942.5|40
1597750500000|2020-08-18 11:35:00|11989.4|11969.4|12000|11980|12009.4|11985.3|11980|11955|17
1597750800000|2020-08-18 11:40:00|12000.3|11980.3|12042.5|12022.5|12043.9|12023.9|12000.3|11980.3|49
1597751100000|2020-08-18 11:45:00|12040|12020|12034.7|12014.7|12040|12020|12027.5|12007.5|7
1597751400000|2020-08-18 11:50:00|12037.5|12017.5|12030.3|12010.3|12045|12025|12012.5|11992.5|37
1597751700000|2020-08-18 11:55:00|12030|12010|12035|12015|12035|12015|12025|12005|6
1597752000000|2020-08-18 12:00:00|12035.3|12015.3|11975|11955|12047|12027|11974.5|11952.8|57
1597752300000|2020-08-18 12:05:00|11975.6|11955.6|12030|12010|12030|12010|11975|11955|8
1597752600000|2020-08-18 12:10:00|12030.6|12010.6|12060.1|12040.1|12065.1|12045.1|12030.6|12010.6|38
1597752900000|2020-08-18 12:15:00|12055.3|12035.3|12060.1|12040.1|12062.6|12042.6|12045.1|12025.1|37
1597753200000|2020-08-18 12:20:00|12060.3|12040.3|12072.6|12052.6|12072.6|12052.6|12060.1|12040.1|32
1597753500000|2020-08-18 12:25:00|12072.9|12052.9|12055.1|12035.1|12075.1|12055.1|12055.1|12035.1|63
1597753800000|2020-08-18 12:30:00|12057.3|12037.3|12054.6|12034.6|12059.8|12039.8|12042.1|12022.1|96
1597754100000|2020-08-18 12:35:00|12054.8|12034.8|12037.1|12017.1|12057.1|12037.1|12034.8|12014.8|24
1597754400000|2020-08-18 12:40:00|12037.3|12017.3|12049.6|12029.6|12049.6|12029.6|12032.1|12012.1|20
1597754700000|2020-08-18 12:45:00|12049.9|12029.9|12039.3|12019.3|12059.9|12039.9|12039.3|12019.3|40
1597755000000|2020-08-18 12:50:00|12039.6|12019.6|12062.1|12042.1|12062.1|12042.1|12039.6|12019.6|37
1597755300000|2020-08-18 12:55:00|12059.9|12039.9|12077.7|12057.7|12132.7|12112.7|12059.9|12039.9|266
1597755600000|2020-08-18 13:00:00|12075.2|12055.2|12040.2|12020.2|12087.9|12067.9|12037.7|12017.7|32
1597755900000|2020-08-18 13:05:00|12039.9|12019.9|12062.4|12042.4|12085.2|12065.2|12035.2|12015.2|17
1597756200000|2020-08-18 13:10:00|12064.9|12044.9|12077.7|12057.7|12095.2|12075.2|12064.9|12044.9|30
1597756500000|2020-08-18 13:15:00|12080.2|12060.2|12095.5|12075.5|12107.4|12087.4|12077.7|12057.7|11
1597756800000|2020-08-18 13:20:00|12095.2|12075.2|12090.2|12070.2|12095.2|12075.2|12065.2|12038|31
1597757100000|2020-08-18 13:25:00|12087.7|12067.7|12082.7|12062.7|12105.2|12085.2|12064.9|12044.9|63
1597757400000|2020-08-18 13:30:00|12083|12063|12107.7|12087.7|12107.7|12087.7|12083|12063|215
1597757700000|2020-08-18 13:35:00|12108|12088|12085.2|12065.2|12132.7|12112.7|12085.2|12065.2|351
1597758000000|2020-08-18 13:40:00|12083|12063|12043|12023|12085.8|12065.8|12020.8|12000.8|29
1597758300000|2020-08-18 13:45:00|12040.8|12020.8|12032.8|12012.8|12105.3|12085.3|12032.8|12012.8|60
1597758600000|2020-08-18 13:50:00|12035|12015|11990.5|11970.5|12035.3|12015.3|11968.3|11945.8|135
1597758900000|2020-08-18 13:55:00|11988|11968|12047.8|12027.8|12052.5|12032.5|11988|11968|88
1597759200000|2020-08-18 14:00:00|12050|12030|12030.3|12010.3|12062.8|12042.8|12025|12005|23
1597759500000|2020-08-18 14:05:00|12030.6|12010.6|11977.8|11957.8|12032.8|12012.8|11965.3|11945.3|75
1597759800000|2020-08-18 14:10:00|11978.1|11958.1|12010.3|11990.3|12025|12005|11978.1|11958.1|83
1597760100000|2020-08-18 14:15:00|12010|11990|11967.8|11947.8|12010|11990|11960.3|11940.3|45
1597760400000|2020-08-18 14:20:00|11967.6|11947.6|12017.8|11997.8|12017.8|11997.8|11962.8|11942.8|19
1597760700000|2020-08-18 14:25:00|12018.1|11998.1|12020.1|12000.1|12040.1|12020.1|12012.3|11990.3|16
1597761000000|2020-08-18 14:30:00|12017.6|11997.6|12027.9|12007.9|12027.9|12007.9|11962.9|11942.9|37
1597761300000|2020-08-18 14:35:00|12030.4|12010.4|12055.4|12035.4|12055.4|12035.4|12030.4|12010.4|19
1597761600000|2020-08-18 14:40:00|12057.9|12037.9|12049|12029|12070.4|12050.4|12043.1|12023.1|28
1597761900000|2020-08-18 14:45:00|12040.1|12020.1|12045.4|12025.4|12047.9|12027.9|12015.4|11995.4|23
1597762200000|2020-08-18 14:50:00|12045.7|12025.7|12032.9|12012.9|12067.9|12047.9|12030.4|12010.4|31
1597762500000|2020-08-18 14:55:00|12035.4|12015.4|12017.9|11997.9|12045.4|12025.4|11997.9|11977.9|22
1597762800000|2020-08-18 15:00:00|12018.2|11998.2|12060.4|12040.4|12062.9|12042.9|12018.2|11998.2|197
1597763100000|2020-08-18 15:05:00|12057.9|12037.9|12042.9|12022.9|12064.9|12040.2|12022.9|12002.9|161
1597763400000|2020-08-18 15:10:00|12042.7|12022.7|12047.9|12027.9|12052.7|12032.7|12027.9|12007.9|116
1597763700000|2020-08-18 15:15:00|12050.4|12030.4|12048|12028|12057.2|12035.5|12030.5|12010.5|68
1597764000000|2020-08-18 15:20:00|12045.5|12025.5|12090.5|12070.5|12090.5|12070.5|12045.5|12025.5|70
1597764300000|2020-08-18 15:25:00|12087.7|12067.7|12073|12053|12093|12073|12063|12043|9
1597764600000|2020-08-18 15:30:00|12075.5|12055.5|12075.8|12055.8|12090.5|12070.5|12066.3|12046.3|233
1597764900000|2020-08-18 15:35:00|12075.2|12055.2|12073.5|12053.5|12081.3|12061.3|12056.3|12036.3|19
1597765200000|2020-08-18 15:40:00|12076|12056|12086|12066|12086|12066|12075.8|12055.8|14
1597765500000|2020-08-18 15:45:00|12086.3|12066.3|12111.1|12091.1|12113.6|12093.6|12086.3|12066.3|35
1597765800000|2020-08-18 15:50:00|12113.6|12093.6|12111.1|12091.1|12118.6|12098.6|12098.6|12078.6|11
1597766100000|2020-08-18 15:55:00|12113.6|12093.6|12093.3|12073.3|12113.6|12093.6|12086.3|12066.3|21
1597766400000|2020-08-18 16:00:00|12091.1|12071.1|12098.6|12078.6|12098.9|12078.9|12081.1|12061.1|21
1597766700000|2020-08-18 16:05:00|12100.8|12080.8|12119.1|12099.1|12133.9|12113.9|12100.8|12080.8|170
1597767000000|2020-08-18 16:10:00|12116.6|12096.6|12111.4|12091.4|12122.2|12102.2|12108.9|12088.9|25
1597767300000|2020-08-18 16:15:00|12111.1|12091.1|12096.9|12076.9|12111.1|12091.1|12096.6|12076.6|11
1597767600000|2020-08-18 16:20:00|12099.2|12079.2|12113.6|12093.6|12126.9|12106.9|12063.6|12043.6|193
1597767900000|2020-08-18 16:25:00|12111.1|12091.1|12116.1|12096.1|12126.4|12106.4|12110.9|12090.9|44
1597768200000|2020-08-18 16:30:00|12113.6|12093.6|12075.9|12055.9|12113.9|12093.9|12075.9|12055.9|18
1597768500000|2020-08-18 16:35:00|12076.1|12056.1|12073.9|12053.9|12083.9|12063.9|12070.9|12050.9|19
1597768800000|2020-08-18 16:40:00|12073.7|12053.7|12056.2|12036.2|12073.7|12053.7|12053.7|12033.7|11
1597769100000|2020-08-18 16:45:00|12053.7|12033.7|12031.2|12011.2|12058.7|12038.7|12021.2|12001.2|38
1597769400000|2020-08-18 16:50:00|12028.7|12008.7|12030.9|12010.9|12036.2|12016.2|12028.7|12008.7|30
1597769700000|2020-08-18 16:55:00|12033.4|12013.4|12026.5|12006.5|12039|12019|12024|12004|147
1597770000000|2020-08-18 17:00:00|12025.9|12005.9|12017|11997|12026.7|12006.7|12016.5|11996.5|35
1597770300000|2020-08-18 17:05:00|12016.7|11996.7|12021.5|12001.5|12028.7|12008.7|12016.7|11996.7|197
1597770600000|2020-08-18 17:10:00|12021.8|12001.8|12029.3|12009.3|12029.3|12009.3|12021.5|12001.5|12
1597770900000|2020-08-18 17:15:00|12029|12009|12014.3|11994.3|12029.3|12009.3|12009.3|11989.3|16
1597771200000|2020-08-18 17:20:00|12016.8|11996.8|12012|11992|12022|12002|12009.5|11989.5|41
1597771500000|2020-08-18 17:25:00|12014.3|11994.3|12042.6|12022.6|12042.6|12022.6|12004.6|11984.6|112
1597824900000|2020-08-19 08:15:00|12091.1|12071.1|12095.9|12075.9|12108.6|12088.6|12080.9|12060.9|42
1597825200000|2020-08-19 08:20:00|12093.6|12073.6|12075.9|12055.9|12093.6|12073.6|12073.6|12053.6|5
1597825500000|2020-08-19 08:25:00|12073.6|12053.6|12046.1|12026.1|12076.1|12056.1|12046.1|12026.1|15
1597825800000|2020-08-19 08:30:00|12043.4|12023.4|12016.6|11996.6|12043.4|12023.4|12011.4|11986.8|63
1597826100000|2020-08-19 08:35:00|12016.8|11996.8|12034.1|12014.1|12041.1|12021.1|11999.8|11979.8|5
1597826400000|2020-08-19 08:40:00|12033.9|12013.9|12044.1|12024.1|12044.1|12024.1|12026.4|12006.4|3
1597826700000|2020-08-19 08:45:00|12043.9|12023.9|12028.9|12008.9|12043.9|12023.9|12028.9|12008.9|11
1597827000000|2020-08-19 08:50:00|12026.4|12006.4|12048.9|12028.9|12049.1|12029.1|12024.1|12004.1|7
1597827300000|2020-08-19 08:55:00|12049.1|12029.1|12038.9|12018.9|12049.1|12029.1|12038.9|12018.9|8
1597827600000|2020-08-19 09:00:00|12039.2|12019.2|12039.2|12019.2|12048.7|12028.7|12036.7|12016.7|12
1597827900000|2020-08-19 09:05:00|12036.7|12016.7|12039.2|12019.2|12044.2|12024.2|12031.7|12011.7|5
1597828200000|2020-08-19 09:10:00|12036.7|12016.7|12023.9|12003.9|12036.7|12016.7|12023.9|12003.9|5
1597828500000|2020-08-19 09:15:00|12021.4|12001.4|12024|12004|12026.7|12006.7|12021.2|12001.2|24
1597828800000|2020-08-19 09:20:00|12019.2|11999.2|12081.5|12061.5|12084.2|12064.2|12019.2|11999.2|34
1597829100000|2020-08-19 09:25:00|12079.2|12059.2|12076.7|12056.7|12084|12064|12074|12054|106
1597829400000|2020-08-19 09:30:00|12079.2|12059.2|12079|12059|12079.2|12059.2|12074.2|12054.2|3
1597829700000|2020-08-19 09:35:00|12081.5|12061.5|12094|12074|12096.7|12076.7|12079|12059|21
1597830000000|2020-08-19 09:40:00|12091.7|12071.7|12094|12074|12094|12074|12084.5|12064.5|5
1597830300000|2020-08-19 09:45:00|12094.2|12074.2|12094|12074|12096.5|12076.5|12091.7|12071.7|6
1597830600000|2020-08-19 09:50:00|12096.5|12076.5|12084.3|12064.3|12096.5|12076.5|12084.3|12064.3|12
1597830900000|2020-08-19 09:55:00|12084.5|12064.5|12086.8|12066.8|12089|12069|12084.3|12064.3|23
1597831200000|2020-08-19 10:00:00|12091.5|12071.5|12094|12074|12094|12074|12089|12069|3
1597831500000|2020-08-19 10:05:00|12093.8|12073.8|12096.8|12076.8|12096.8|12076.8|12091.5|12071.5|21
1597831800000|2020-08-19 10:10:00|12099.3|12079.3|12104.1|12084.1|12106.6|12086.6|12099.3|12079.3|7
1597832100000|2020-08-19 10:15:00|12104.3|12084.3|12106.8|12086.8|12106.8|12086.8|12104.1|12084.1|16
1597832400000|2020-08-19 10:20:00|12104.5|12084.5|12109.1|12089.1|12109.1|12089.1|12104.5|12084.5|4
1597832700000|2020-08-19 10:25:00|12109.3|12089.3|12111.6|12091.6|12111.6|12091.6|12106.6|12086.6|7
1597833000000|2020-08-19 10:30:00|12112.8|12092.8|12164.1|12144.1|12166.6|12146.6|12112.8|12092.8|75
1597833300000|2020-08-19 10:35:00|12164.3|12144.3|12169.4|12149.4|12174.8|12154.8|12164.3|12144.3|9
1597833600000|2020-08-19 10:40:00|12169.6|12149.6|12186.9|12166.9|12191.9|12166.9|12169.4|12142.6|140
1597833900000|2020-08-19 10:45:00|12184.6|12164.6|12179.8|12159.8|12186.9|12166.9|12179.4|12159.4|70
1597834200000|2020-08-19 10:50:00|12182.1|12162.1|12213.9|12193.9|12213.9|12193.9|12169.4|12149.4|38
1597834500000|2020-08-19 10:55:00|12216.4|12196.4|12176.9|12156.9|12216.4|12196.4|12176.9|12156.9|46
1597834800000|2020-08-19 11:00:00|12174.6|12154.6|12169.4|12149.4|12174.6|12154.6|12169.2|12149.2|5
1597835100000|2020-08-19 11:05:00|12166.9|12146.9|12164.9|12144.9|12169.4|12149.4|12159.9|12139.9|105
1597835400000|2020-08-19 11:10:00|12165.1|12145.1|12194.9|12174.9|12197.4|12177.4|12165.1|12145.1|21
1597835700000|2020-08-19 11:15:00|12195.1|12175.1|12239.7|12219.7|12242.2|12222.2|12195.1|12175.1|91
1597836000000|2020-08-19 11:20:00|12239.9|12219.9|12225.1|12205.1|12239.9|12219.9|12220.4|12190.4|3
1597836300000|2020-08-19 11:25:00|12227.4|12207.4|12212.4|12192.4|12227.4|12207.4|12212.4|12192.4|21
1597836600000|2020-08-19 11:30:00|12212.6|12192.6|12194.9|12174.9|12215.2|12195.2|12192.2|12172.2|1
1597836900000|2020-08-19 11:35:00|12194.5|12174.5|12209.7|12189.7|12209.7|12189.7|12182.2|12153.4|6
1597837200000|2020-08-19 11:40:00|12214.7|12194.7|12220.2|12200.2|12227.4|12207.4|12214.7|12194.7|15
1597837500000|2020-08-19 11:45:00|12219.7|12199.7|12220|12200|12220|12200|12214.7|12194.7|11
1597837800000|2020-08-19 11:50:00|12215|12195|12215|12195|12215|12195|12197.5|12177.5|110
1597838100000|2020-08-19 11:55:00|12220|12200|12227.5|12207.5|12227.5|12207.5|12220|12200|5
1597838400000|2020-08-19 12:00:00|12230.2|12210.2|12267.7|12247.7|12297.5|12277.5|12230.2|12210.2|121
1597838700000|2020-08-19 12:05:00|12272.7|12252.7|12307.5|12287.5|12307.5|12287.5|12272.7|12252.7|28
1597839000000|2020-08-19 12:10:00|12309.8|12289.8|12324.8|12304.8|12332.5|12312.5|12307.5|12287.5|39
1597839300000|2020-08-19 12:15:00|12322.5|12302.5|12357.3|12337.3|12359.8|12339.8|12317.5|12290.9|68
1597839600000|2020-08-19 12:20:00|12355|12335|12365|12345|12372.7|12352.7|12352.7|12332.7|51
1597839900000|2020-08-19 12:25:00|12365.3|12345.3|12352.5|12332.5|12372.5|12352.5|12352.5|12332.5|33
1597840200000|2020-08-19 12:30:00|12354.8|12334.8|12302.8|12282.8|12354.8|12334.8|12295|12275|119
1597840500000|2020-08-19 12:35:00|12303|12283|12215|12195|12305.3|12285.3|12215|12195|151
1597840800000|2020-08-19 12:40:00|12214.8|12194.8|12200.5|12180.5|12214.8|12194.8|12185.5|12165.5|91
1597841100000|2020-08-19 12:45:00|12198|12178|12143|12123|12198|12178|12138|12118|66
1597841400000|2020-08-19 12:50:00|12142.8|12122.8|12150.5|12130.5|12167.8|12147.8|12140.5|12120.5|19
1597841700000|2020-08-19 12:55:00|12152.8|12132.8|12133|12113|12155.3|12135.3|12123|12103|220
1597842000000|2020-08-19 13:00:00|12130.3|12110.3|12158.1|12138.1|12158.1|12138.1|12130.1|12110.1|22
1597842300000|2020-08-19 13:05:00|12158.5|12138.5|12150.6|12130.6|12172.8|12152.8|12150.6|12130.6|39
1597842600000|2020-08-19 13:10:00|12150.3|12130.3|12162.8|12142.8|12167.6|12147.6|12150.3|12130.3|48
1597842900000|2020-08-19 13:15:00|12162.6|12142.6|12158.3|12138.3|12172.9|12152.9|12153.3|12133.3|7
1597843200000|2020-08-19 13:20:00|12155.8|12135.8|12135.6|12115.6|12170.6|12150.6|12135.6|12115.6|97
1597843500000|2020-08-19 13:25:00|12133.1|12113.1|12098.1|12078.1|12145.6|12125.6|12098.1|12078.1|32
1597843800000|2020-08-19 13:30:00|12097.9|12077.9|12078.8|12058.8|12097.9|12077.9|12058.6|12038.6|132
1597844100000|2020-08-19 13:35:00|12080.8|12060.8|12033.6|12013.6|12083.6|12063.6|12031.1|12011.1|104
1597844400000|2020-08-19 13:40:00|12028.8|12008.8|12048.4|12028.4|12061.1|12041.1|12026.1|12001.1|130
1597844700000|2020-08-19 13:45:00|12046.1|12026.1|12086.3|12066.3|12111.1|12091.1|12046.1|12026.1|34
1597845000000|2020-08-19 13:50:00|12088.6|12068.6|12104.5|12084.5|12104.5|12084.5|12052|12032|590
1597845300000|2020-08-19 13:55:00|12106.8|12086.8|12097.3|12077.3|12107|12087|12084.3|12064.3|284
1597845600000|2020-08-19 14:00:00|12097|12077|12082.3|12062.3|12097|12077|12057.3|12037.3|35
1597845900000|2020-08-19 14:05:00|12087.3|12067.3|12091.8|12071.8|12117|12097|12087.3|12067.3|43
1597846200000|2020-08-19 14:10:00|12087|12067|12066.6|12046.6|12087|12067|12056.6|12036.6|48
1597846500000|2020-08-19 14:15:00|12066.4|12046.4|11984.1|11964.1|12066.6|12046.6|11973.9|11953.9|76
1597846800000|2020-08-19 14:20:00|11986.6|11946.6|11924.6|11904.6|11986.6|11955.7|11907.1|11887.1|255
1597847100000|2020-08-19 14:25:00|11922.1|11902.1|11975.5|11955.5|11975.5|11955.5|11904.6|11884.6|286
1597847400000|2020-08-19 14:30:00|11977.8|11957.8|11960.5|11940.5|11990.5|11970.5|11955.3|11935.3|48
1597847700000|2020-08-19 14:35:00|11955.5|11935.5|11977.5|11957.5|12007.3|11987.3|11950.7|11930.7|67
1597848000000|2020-08-19 14:40:00|11975|11955|11950.7|11930.7|11975|11955|11945.5|11925.5|262
1597848300000|2020-08-19 14:45:00|11948.5|11928.5|11931|11911|11948.5|11928.5|11925.5|11905.5|91
1597848600000|2020-08-19 14:50:00|11930.7|11910.7|11873.9|11853.9|11931|11911|11871.4|11851.4|203
1597848900000|2020-08-19 14:55:00|11873.7|11853.7|11891.4|11871.4|11893.9|11873.9|11863.7|11843.7|40
1597849200000|2020-08-19 15:00:00|11889.2|11869.2|11876.4|11856.4|11921.2|11896.4|11876.4|11856.4|40
1597849500000|2020-08-19 15:05:00|11873.9|11853.9|11856.4|11836.4|11886.9|11866.9|11856.4|11836.4|198
1597849800000|2020-08-19 15:10:00|11851.9|11831.9|11889.4|11869.4|11891.7|11871.7|11844.4|11824.4|29
1597850100000|2020-08-19 15:15:00|11889.2|11869.2|11864.4|11844.4|11889.2|11869.2|11861.9|11841.9|31
1597850400000|2020-08-19 15:20:00|11866.9|11846.9|11812.4|11792.4|11879.4|11859.4|11812.4|11792.4|67
1597850700000|2020-08-19 15:25:00|11811.9|11791.9|11780.8|11760.8|11811.9|11791.9|11780.8|11760.8|611
1597851000000|2020-08-19 15:30:00|11783.1|11763.1|11817.6|11797.6|11817.8|11797.8|11782.8|11762.8|82
1597851300000|2020-08-19 15:35:00|11817.8|11797.8|11825.1|11805.1|11837.4|11817.4|11817.8|11797.8|85
1597851600000|2020-08-19 15:40:00|11827.4|11807.4|11838.3|11818.3|11840.8|11820.8|11822.8|11802.8|212
1597851900000|2020-08-19 15:45:00|11840.6|11820.6|11883.7|11863.7|11886.5|11866.5|11840.6|11820.6|252
1597852200000|2020-08-19 15:50:00|11883.5|11863.5|11894.9|11874.9|11895.1|11875.1|11871.2|11851.2|93
1597852500000|2020-08-19 15:55:00|11892.4|11872.4|11914|11894|11921.9|11896.9|11886.7|11866.7|277
1597852800000|2020-08-19 16:00:00|11911.5|11891.5|11957.6|11937.6|11964.9|11942.6|11898.1|11878.1|35
1597853100000|2020-08-19 16:05:00|11952.6|11932.6|11935.8|11915.8|11952.6|11932.6|11915.6|11893.1|53
1597853400000|2020-08-19 16:10:00|11938.3|11918.3|11917.8|11897.8|11940.6|11920.6|11902.6|11877.6|67
1597853700000|2020-08-19 16:15:00|11922.6|11902.6|11951.2|11931.2|11965.8|11945.8|11922.6|11902.6|106
1597854000000|2020-08-19 16:20:00|11951|11931|11920.1|11900.1|11970.3|11948.1|11920.1|11900.1|183
1597854300000|2020-08-19 16:25:00|11915.1|11895.1|11914.7|11894.7|11920.1|11900.1|11907.4|11887.4|20
1597854600000|2020-08-19 16:30:00|11917|11897|11895.1|11875.1|11917.4|11897.4|11890.1|11870.1|72
1597854900000|2020-08-19 16:35:00|11894.9|11874.9|11870.1|11850.1|11894.9|11874.9|11865.1|11845.1|20
1597855200000|2020-08-19 16:40:00|11872.4|11852.4|11870.1|11850.1|11872.4|11852.4|11867.4|11847.4|7
1597855500000|2020-08-19 16:45:00|11867.6|11847.6|11859.5|11839.5|11867.9|11847.9|11852.2|11832.2|27
1597855800000|2020-08-19 16:50:00|11859.7|11839.7|11854.7|11834.7|11866.8|11846.8|11854.7|11834.7|69
1597856100000|2020-08-19 16:55:00|11854.5|11834.5|11856.6|11836.6|11856.6|11836.6|11851.3|11831.3|46
1597856400000|2020-08-19 17:00:00|11854.3|11834.3|11856.3|11836.3|11864.1|11844.1|11853.8|11833.8|57
1597856700000|2020-08-19 17:05:00|11858.6|11838.6|11856.1|11836.1|11861.3|11841.3|11856.1|11836.1|138
1597857000000|2020-08-19 17:10:00|11856.3|11836.3|11858.8|11838.8|11861.6|11841.6|11856.3|11836.3|63
1597857300000|2020-08-19 17:15:00|11863.6|11843.6|11889.3|11869.3|11889.3|11869.3|11863.6|11843.6|190
1597857600000|2020-08-19 17:20:00|11886.8|11866.8|11912|11892|11914.3|11894.3|11886.8|11866.8|65
1597857900000|2020-08-19 17:25:00|11909.5|11889.5|11904.7|11884.7|11914.1|11894.1|11896.8|11876.8|97
1597911300000|2020-08-20 08:15:00|11896.4|11876.4|11893.8|11873.8|11896.4|11876.4|11881.4|11848.9|214
1597911600000|2020-08-20 08:20:00|11896.1|11876.1|11905.9|11885.9|11905.9|11885.9|11896.1|11876.1|8
1597911900000|2020-08-20 08:25:00|11903.6|11883.6|11886.5|11866.5|11906.1|11886.1|11886.5|11866.5|119
1597912200000|2020-08-20 08:30:00|11886.8|11866.8|11891.1|11871.1|11893.6|11873.6|11876.1|11856.1|25
1597912500000|2020-08-20 08:35:00|11893.6|11873.6|11896.3|11876.3|11896.3|11876.3|11891.1|11871.1|32
1597912800000|2020-08-20 08:40:00|11896.1|11876.1|11904|11884|11904|11884|11893.8|11873.8|91
1597913100000|2020-08-20 08:45:00|11904.2|11884.2|11904.2|11884.2|11906.7|11886.7|11901.7|11881.7|11
1597913400000|2020-08-20 08:50:00|11906.5|11886.5|11896.5|11876.5|11906.5|11886.5|11894.2|11874.2|12
1597913700000|2020-08-20 08:55:00|11901.1|11881.1|11904|11884|11909|11889|11901.1|11881.1|128
1597914000000|2020-08-20 09:00:00|11904.2|11884.2|11904|11884|11906.5|11886.5|11904|11884|10
1597914300000|2020-08-20 09:05:00|11903.8|11883.8|11913.8|11893.8|11913.8|11893.8|11901.5|11881.5|12
1597914600000|2020-08-20 09:10:00|11916.1|11896.1|11901.3|11881.3|11916.1|11896.1|11896.3|11876.3|13
1597914900000|2020-08-20 09:15:00|11898.8|11878.8|11888.2|11868.2|11901.3|11881.3|11883.2|11855.9|111
1597915500000|2020-08-20 09:25:00|11888|11868|11883.2|11863.2|11888|11868|11880.7|11860.7|6
1597915800000|2020-08-20 09:30:00|11883|11863|11885.7|11865.7|11885.7|11865.7|11880.7|11860.7|0
1597916100000|2020-08-20 09:35:00|11885.6|11865.6|11890.7|11870.7|11895.9|11875.9|11883.1|11863.1|0
1597916400000|2020-08-20 09:40:00|11890.6|11870.6|11883.1|11863.1|11890.8|11870.8|11883.1|11863.1|1
1597916700000|2020-08-20 09:45:00|11885.8|11865.8|11885.8|11865.8|11885.8|11865.8|11885.8|11865.8|7
1597917000000|2020-08-20 09:50:00|11888.3|11868.3|11885.8|11865.8|11890.8|11870.8|11885.8|11865.8|5
1597917300000|2020-08-20 09:55:00|11881|11861|11881|11861|11881|11861|11881|11861|38
1597917600000|2020-08-20 10:00:00|11880.8|11860.8|11878.7|11858.7|11880.8|11860.8|11871.2|11851.2|48
1597917900000|2020-08-20 10:05:00|11881.2|11861.2|11881.4|11861.4|11884|11864|11881.2|11861.2|0
1597918200000|2020-08-20 10:10:00|11879|11859|11876.6|11856.6|11879|11859|11876.5|11856.5|1
1597918500000|2020-08-20 10:15:00|11879.1|11859.1|11906.6|11886.6|11911.6|11891.6|11879.1|11859.1|9
1597918800000|2020-08-20 10:20:00|11906.4|11886.4|11901.6|11881.6|11906.4|11886.4|11896.6|11876.6|0
1597919100000|2020-08-20 10:25:00|11904.1|11884.1|11916.6|11896.6|11919.1|11899.1|11904.1|11884.1|8
1597919400000|2020-08-20 10:30:00|11919.1|11899.1|11933.7|11913.7|11933.7|11913.7|11919.1|11899.1|21
1597919700000|2020-08-20 10:35:00|11931.2|11911.2|11931.2|11911.2|11933.9|11913.9|11928.7|11908.7|3
1597920000000|2020-08-20 10:40:00|11933.7|11913.7|11928.5|11908.5|11933.7|11913.7|11928.5|11908.5|0
1597920300000|2020-08-20 10:45:00|11928.9|11908.9|11931.2|11911.2|11931.4|11911.4|11928.9|11908.9|9
1597920600000|2020-08-20 10:50:00|11926.2|11906.2|11956.4|11936.4|11956.4|11936.4|11918.9|11898.9|44
1597920900000|2020-08-20 10:55:00|11956.6|11936.6|11963.7|11943.7|11966.2|11946.2|11956.6|11936.6|1
1597921200000|2020-08-20 11:00:00|11963.9|11943.9|11981.2|11961.2|11981.2|11961.2|11963.7|11943.7|5
1597921500000|2020-08-20 11:05:00|11983.7|11963.7|11983.5|11963.5|11983.7|11963.7|11978.7|11958.7|3
1597921800000|2020-08-20 11:10:00|11983.7|11963.7|11986.4|11966.4|11986.4|11966.4|11981.4|11961.4|11
1597922100000|2020-08-20 11:15:00|11988.7|11968.7|11991|11971|11991|11971|11988.7|11968.7|9
1597922400000|2020-08-20 11:20:00|11991.6|11971.6|12006.2|11986.2|12008.5|11988.5|11991.6|11971.6|0
1597922700000|2020-08-20 11:25:00|12006.6|11986.6|12011.6|11991.6|12019.1|11999.1|12006.6|11986.6|17
1597923000000|2020-08-20 11:30:00|12011.4|11991.4|12026.8|12006.8|12029.3|12009.3|11999.3|11979.3|126
1597923300000|2020-08-20 11:35:00|12029.1|12009.1|12044.3|12024.3|12051.6|12031.6|12029.1|12009.1|33
1597923600000|2020-08-20 11:40:00|12044.5|12024.5|12054.3|12034.3|12054.3|12034.3|12044.3|12024.3|47
1597923900000|2020-08-20 11:45:00|12056.6|12036.6|12064.1|12044.1|12066.6|12046.6|12051.6|12031.6|42
1597924200000|2020-08-20 11:50:00|12066.5|12046.5|12049.3|12029.3|12069.1|12049.1|12049.3|12029.3|23
1597924500000|2020-08-20 11:55:00|12048.8|12028.8|12039|12019|12049|12029|12024|12004|93
1597924800000|2020-08-20 12:00:00|12041.5|12021.5|12034.2|12014.2|12075.9|12055.9|12029|12009|36
1597925100000|2020-08-20 12:05:00|12039|12019|11992|11972|12048.6|12028.6|11989.5|11969.5|36
1597925400000|2020-08-20 12:10:00|11989.5|11969.5|11969.2|11949.2|11994.2|11974.2|11934.3|11909.5|42
1597925700000|2020-08-20 12:15:00|11974.2|11954.2|11961.7|11941.7|11979.2|11959.2|11951.7|11931.7|10
1597926000000|2020-08-20 12:20:00|11966.7|11946.7|11959|11939|12003.8|11978.8|11949|11929|18
1597926300000|2020-08-20 12:25:00|11956.5|11936.5|11952.1|11932.1|11981.7|11961.7|11944.4|11924.4|27
1597926600000|2020-08-20 12:30:00|11967.1|11927.1|12004.2|11984.2|12016.7|11996.7|11954.7|11924.6|47
1597926900000|2020-08-20 12:35:00|12004.4|11984.4|12009.2|11989.2|12014.2|11994.2|12004|11984|23
1597927200000|2020-08-20 12:40:00|12011.7|11991.7|12024.4|12004.4|12036.7|12016.7|12006.7|11986.7|17
1597927500000|2020-08-20 12:45:00|12026.7|12006.7|12046.7|12026.7|12059.2|12039.2|12026.7|12006.7|24
1597927800000|2020-08-20 12:50:00|12044.4|12024.4|12036.9|12016.9|12056.9|12034.2|12036.9|12012.3|1
1597928100000|2020-08-20 12:55:00|12034.4|12014.4|12021.9|12001.9|12041.9|12017.1|12019.8|11999.8|10
1597928400000|2020-08-20 13:00:00|12022.1|12002.1|12021.7|12001.7|12034.2|12014.2|12016.7|11996.7|19
1597928700000|2020-08-20 13:05:00|12021.9|12001.9|11986.9|11966.9|12024.2|12004.2|11984.4|11964.4|36
1597929000000|2020-08-20 13:10:00|11982.1|11962.1|11964.2|11944.2|11986.9|11966.9|11964.2|11944.2|14
1597929300000|2020-08-20 13:15:00|11964.6|11944.6|11946.7|11926.7|11969.2|11949.2|11946.7|11926.7|67
1597929600000|2020-08-20 13:20:00|11949.2|11929.2|11979.2|11959.2|11996.7|11976.7|11949.2|11929.2|170
1597929900000|2020-08-20 13:25:00|11974.2|11954.2|11949.2|11929.2|11984.2|11964.2|11949.2|11929.2|2
1597930200000|2020-08-20 13:30:00|11949|11929|11969.2|11949.2|11981.7|11961.7|11944.4|11924.4|76
1597930500000|2020-08-20 13:35:00|11969.4|11949.4|11919.2|11899.2|11969.4|11949.4|11914.6|11894.6|18
1597930800000|2020-08-20 13:40:00|11919.4|11899.4|11953.7|11933.7|11953.7|11933.7|11919.2|11899.2|41
1597931100000|2020-08-20 13:45:00|11956.2|11936.2|12013.5|11993.5|12013.5|11993.5|11948.9|11928.9|467
1597931400000|2020-08-20 13:50:00|12015.8|11995.8|12012.8|11992.8|12035.3|12015.3|11998|11968.1|213
1597931700000|2020-08-20 13:55:00|12010.3|11990.3|11988.1|11968.1|12015.1|11992.8|11988.1|11968.1|12
1597932000000|2020-08-20 14:00:00|11990.6|11970.6|11928.2|11908.2|11990.6|11970.6|11928.2|11908.2|41
1597932300000|2020-08-20 14:05:00|11925.7|11905.7|11921|11901|11936|11916|11915.8|11895.8|39
1597932600000|2020-08-20 14:10:00|11923.3|11903.3|11913.5|11893.5|11925.8|11905.8|11883.7|11863.7|44
1597932900000|2020-08-20 14:15:00|11913.2|11893.2|11920.9|11900.9|11920.9|11900.9|11893.5|11873.5|21
1597933200000|2020-08-20 14:20:00|11921|11901|11948.2|11928.2|11948.2|11928.2|11921|11901|12
1597933500000|2020-08-20 14:25:00|11948.4|11928.4|11963.7|11943.7|11968|11948|11935.9|11915.9|38
1597933800000|2020-08-20 14:30:00|11966.8|11946.8|11961.8|11941.8|11969.5|11949.5|11957|11937|4
1597934100000|2020-08-20 14:35:00|11961.6|11941.6|11969.5|11949.5|11971.8|11951.8|11952.2|11932.2|51
1597934400000|2020-08-20 14:40:00|11969.3|11949.3|11978.6|11958.6|11982|11962|11969.3|11949.3|40
1597934700000|2020-08-20 14:45:00|11981.1|11961.1|11956.3|11936.3|11998.9|11971.6|11956.3|11936.3|53
1597935000000|2020-08-20 14:50:00|11956.1|11936.1|11959.5|11939.5|11959.5|11939.5|11939.5|11919.5|7
1597935300000|2020-08-20 14:55:00|11959.3|11939.3|11923.6|11903.6|11959.3|11939.3|11923.6|11903.6|125
1597935600000|2020-08-20 15:00:00|11923.4|11903.4|11853.6|11833.6|11923.6|11903.6|11851.1|11831.1|170
1597935900000|2020-08-20 15:05:00|11853.8|11833.8|11817.7|11797.7|11860.2|11838.6|11817.7|11795.2|250
1597936200000|2020-08-20 15:10:00|11815.2|11795.2|11837.7|11817.7|11837.7|11817.7|11802.9|11782.9|6
1597936500000|2020-08-20 15:15:00|11837.5|11817.5|11823.4|11803.4|11837.5|11817.5|11823.4|11803.4|30
1597936800000|2020-08-20 15:20:00|11825.7|11805.7|11802.9|11782.9|11828.4|11808.4|11802.9|11782.9|36
1597937100000|2020-08-20 15:25:00|11805.4|11785.4|11830.2|11810.2|11830.4|11810.4|11803.1|11783.1|25
1597937400000|2020-08-20 15:30:00|11827.9|11807.9|11855.4|11835.4|11862.9|11842.9|11822.9|11802.9|5
1597937700000|2020-08-20 15:35:00|11855.7|11835.7|11883.3|11863.3|11885.8|11865.8|11855.7|11835.7|53
1597938000000|2020-08-20 15:40:00|11880.8|11860.8|11888.3|11868.3|11898.3|11878.3|11878.3|11858.3|10
1597938300000|2020-08-20 15:45:00|11888.4|11868.4|11901.7|11881.7|11916.3|11896.3|11888.4|11868.4|46
1597938600000|2020-08-20 15:50:00|11901.5|11881.5|11921.7|11901.7|11921.7|11901.7|11901.5|11881.5|10
1597938900000|2020-08-20 15:55:00|11924|11904|11911.7|11891.7|11931.7|11911.7|11901.5|11881.5|3
1597939200000|2020-08-20 16:00:00|11916.5|11896.5|11939.1|11919.1|11973.5|11928.3|11916.5|11896.5|175
1597939500000|2020-08-20 16:05:00|11936.9|11916.9|11952.1|11932.1|11952.1|11932.1|11936.9|11916.9|43
1597939800000|2020-08-20 16:10:00|11951.9|11931.9|11949.6|11929.6|11952.3|11932.3|11942.1|11922.1|2
1597940100000|2020-08-20 16:15:00|11952.1|11932.1|11964.6|11924.6|11977.3|11949.4|11949.8|11924.6|2
1597940400000|2020-08-20 16:20:00|11954.4|11934.4|11889.8|11869.8|11954.4|11934.4|11889.8|11867.3|55
1597940700000|2020-08-20 16:25:00|11887.5|11867.5|11902.8|11882.8|11905.3|11885.3|11885.2|11865.2|30
1597941000000|2020-08-20 16:30:00|11902.7|11882.7|11904.8|11884.8|11904.8|11884.8|11894.6|11874.6|47
1597941300000|2020-08-20 16:35:00|11904.6|11884.6|11936.6|11916.6|11949.3|11921.6|11904.6|11884.6|39
1597941600000|2020-08-20 16:40:00|11934.3|11914.3|11934.6|11914.6|11937.1|11917.1|11931.8|11911.8|13
1597941900000|2020-08-20 16:45:00|11934.4|11914.4|11925.5|11865.5|11934.4|11914.4|11892.3|11860.9|79
1597942200000|2020-08-20 16:50:00|11925.7|11865.7|11940.9|11880.9|11940.9|11880.9|11923.4|11863.4|16
1597942500000|2020-08-20 16:55:00|11943.2|11883.2|11921.4|11881.4|11945.7|11888.4|11921.4|11873.5|9
1597942800000|2020-08-20 17:00:00|11931.2|11871.2|11941.2|11881.2|11941.2|11891|11921|11868.9|18
1597943100000|2020-08-20 17:05:00|11931|11891|11923.9|11883.9|11941.2|11899.3|11909.1|11868.9|27
1597943400000|2020-08-20 17:10:00|11924.1|11884.1|11946.6|11906.6|11946.6|11907|11916.8|11878.5|32
1597943700000|2020-08-20 17:15:00|11948.9|11908.9|11934.6|11894.6|11956.6|11910|11924.5|11887|43
1597944000000|2020-08-20 17:20:00|11937.1|11897.1|11968.9|11908.9|11971.2|11930.2|11915|11892.3|74
1597944300000|2020-08-20 17:25:00|11969.3|11909.3|11952|11912|11978.2|11930.4|11933.8|11909.3|126
1597944600000|2020-08-20 17:30:00|11954.3|11914.3|11954.3|11914.3|11954.3|11914.3|11954.3|11914.3|0
1597997700000|2020-08-21 08:15:00|11965.6|11925.6|12011.2|11951.2|12013.4|11956.2|11965.6|11920.5|21
1597998000000|2020-08-21 08:20:00|12016.2|11956.2|11992|11972|12016.2|11972|11986.8|11948.7|15
1597998300000|2020-08-21 08:25:00|11991.8|11971.8|11977.3|11957.3|12002|11971.8|11977.3|11946.7|13
1597998600000|2020-08-21 08:30:00|11979.8|11959.8|12013.9|11953.9|12016.4|11964.6|11979.8|11944|1
1597998900000|2020-08-21 08:35:00|12014|11954|12001.4|11941.4|12018.9|11958.9|12001.4|11941.4|2
1597999200000|2020-08-21 08:40:00|12001.2|11941.2|11993.9|11933.9|12001.5|11941.5|11993.9|11933.9|0
1597999500000|2020-08-21 08:45:00|11994|11934|12003.9|11943.9|12003.9|11943.9|11993.9|11933.9|0
1597999800000|2020-08-21 08:50:00|12003.7|11943.7|12001.4|11941.4|12003.7|11943.7|11996.4|11936.4|0
1598000100000|2020-08-21 08:55:00|12003.9|11943.9|12008.7|11948.7|12011.4|11951.4|12003.9|11943.9|0
1598000400000|2020-08-21 09:00:00|12006.4|11946.4|12008.9|11948.9|12008.9|11948.9|12006.4|11946.4|0
1598000700000|2020-08-21 09:05:00|12006.4|11946.4|12013.9|11953.9|12013.9|11953.9|12006.4|11946.4|0
1598001000000|2020-08-21 09:10:00|12014|11954|12013.7|11953.7|12018.9|11958.9|12013.7|11953.7|2
1598001300000|2020-08-21 09:15:00|12008.7|11948.7|11996.4|11936.4|12008.7|11948.7|11996.4|11936.4|0
1598001600000|2020-08-21 09:20:00|11996.5|11936.5|12013.9|11953.9|12013.9|11953.9|11996.4|11936.4|0
1598001900000|2020-08-21 09:25:00|12013.7|11953.7|12013.9|11953.9|12016.4|11956.4|12011.4|11951.4|0
1598002200000|2020-08-21 09:30:00|12013.7|11953.7|12003.9|11943.9|12013.9|11953.9|12003.9|11943.9|1
1598002500000|2020-08-21 09:35:00|11998.9|11938.9|12014|11954|12016.4|11956.4|11998.9|11938.9|0
1598002800000|2020-08-21 09:40:00|12016.4|11956.4|12003.6|11963.6|12023.4|11973.6|12003.6|11956.4|0
1598003100000|2020-08-21 09:45:00|12011.1|11951.1|12008.6|11968.6|12016.1|11968.6|12003.6|11951.1|0
1598003400000|2020-08-21 09:50:00|12008.7|11968.7|12036.1|11976.1|12036.1|11986.2|12008.7|11968.7|0
1598003700000|2020-08-21 09:55:00|12023.6|11983.6|12031.1|11971.1|12036.1|11988.6|12023.6|11971.1|2
1598004000000|2020-08-21 10:00:00|12020.9|11980.9|12026.1|11986.1|12026.1|11986.1|12018.6|11978.6|0
1598004300000|2020-08-21 10:05:00|12026.2|11986.2|12028.6|11988.6|12028.6|11988.6|12026.1|11986.1|0
1598004600000|2020-08-21 10:10:00|12028.3|11988.3|12010.9|11970.9|12031.1|11988.3|12010.9|11968.4|9
1598004900000|2020-08-21 10:15:00|12008.4|11968.4|11995.9|11955.9|12008.4|11973.3|11990.9|11955.9|0
1598005200000|2020-08-21 10:20:00|11998.4|11958.4|11988.4|11948.4|11998.4|11958.4|11988.4|11948.4|1
1598005500000|2020-08-21 10:25:00|11985.9|11945.9|11993.4|11933.4|11993.4|11948.4|11983.4|11933.4|0
1598005800000|2020-08-21 10:30:00|11985.9|11945.9|11988.4|11948.4|11988.4|11948.4|11983.4|11943.4|0
1598006100000|2020-08-21 10:35:00|11988.3|11948.3|11993.4|11953.4|12003.4|11953.4|11985.9|11943.4|0
1598006400000|2020-08-21 10:40:00|11990.9|11950.9|11993.4|11953.4|11993.4|11953.4|11988.4|11948.4|0
1598006700000|2020-08-21 10:45:00|11993.5|11953.5|12003.4|11943.4|12005.7|11958.4|11993.4|11943.4|0
1598007000000|2020-08-21 10:50:00|11993.2|11953.2|11990.9|11950.9|11993.2|11958.5|11978.5|11945.9|0
1598007300000|2020-08-21 10:55:00|11988.4|11948.4|11985.9|11945.9|11988.4|11958.2|11975.9|11940.9|0
1598007600000|2020-08-21 11:00:00|11986|11946|11951.5|11891.5|11996|11950.9|11949|11889|1
1598007900000|2020-08-21 11:05:00|11954|11894|11966.5|11906.5|11969|11933.8|11943.7|11894|1
1598008200000|2020-08-21 11:10:00|11964|11904|11954|11894|11964|11904|11951.5|11891.5|0
1598008500000|2020-08-21 11:15:00|11946.8|11886.8|11944.1|11884.1|11951.6|11891.6|11937.1|11877.1|0
1598008800000|2020-08-21 11:20:00|11941.8|11881.8|11941.6|11881.6|11949|11889|11941.6|11881.6|0
1598009100000|2020-08-21 11:25:00|11939.3|11879.3|11959|11899|11959|11899|11939.3|11879.3|0
1598009400000|2020-08-21 11:30:00|11956.5|11896.5|11966.3|11906.3|11981.3|11921.3|11956.3|11896.3|0
1598009700000|2020-08-21 11:35:00|11963.8|11903.8|11953.7|11893.7|11963.8|11903.8|11951.3|11891.3|0
1598010000000|2020-08-21 11:40:00|11951.3|11891.3|11885.6|11845.6|11951.3|11891.3|11885.6|11845.3|0
1598010300000|2020-08-21 11:45:00|11880.7|11840.7|11905.3|11845.3|11905.3|11845.6|11880.7|11835.7|0
1598010600000|2020-08-21 11:50:00|11905.4|11845.4|11917.2|11857.2|11924.7|11864.7|11905.4|11845.4|0
1598010900000|2020-08-21 11:55:00|11919.7|11859.7|11922.2|11862.2|11924.7|11864.7|11919.7|11859.7|0
1598011200000|2020-08-21 12:00:00|11922.1|11862.1|11887.9|11847.9|11957.2|11897.2|11887.9|11838.1|0
1598011500000|2020-08-21 12:05:00|11885.6|11845.6|11893.1|11833.1|11919.7|11859.7|11885.6|11833.1|0
1598011800000|2020-08-21 12:10:00|11880.6|11840.6|11841.6|11821.6|11900.4|11845.3|11834.3|11814.3|8
1598012100000|2020-08-21 12:15:00|11844.1|11824.1|11833.4|11793.4|11880|11836.2|11831|11790.7|0
1598012400000|2020-08-21 12:20:00|11835.9|11795.9|11840.9|11800.9|11870.2|11810.2|11835.9|11790.7|0
1598012700000|2020-08-21 12:25:00|11851|11791|11880.3|11820.3|11885.2|11825.2|11851|11791|14
1598013000000|2020-08-21 12:30:00|11874.9|11814.9|11877.5|11817.5|11892.5|11832.5|11828.7|11783.7|2
1598013300000|2020-08-21 12:35:00|11875|11815|11882.5|11822.5|11897.7|11837.7|11865.2|11805.2|0
1598013600000|2020-08-21 12:40:00|11882.7|11822.7|11884.9|11824.9|11885.2|11825.2|11877.5|11817.5|0
1598013900000|2020-08-21 12:45:00|11882.4|11822.4|11872.5|11812.5|11884.1|11844.1|11864|11805|3
1598014200000|2020-08-21 12:50:00|11870|11810|11805.7|11745.7|11870|11810|11770.7|11710.7|16
1598014500000|2020-08-21 12:55:00|11800.7|11740.7|11800.7|11740.7|11810.7|11750.7|11783.2|11723.2|0
1598014800000|2020-08-21 13:00:00|11798.2|11738.2|11727.3|11707.3|11798.2|11738.2|11727.3|11707.3|5
1598015100000|2020-08-21 13:05:00|11724.8|11704.8|11688.2|11628.2|11724.8|11704.8|11650.9|11590.9|2
1598015400000|2020-08-21 13:10:00|11688.4|11628.4|11705.6|11645.6|11720.4|11660.4|11685.9|11625.9|1
1598015700000|2020-08-21 13:15:00|11705.4|11645.4|11698.1|11638.1|11725.7|11665.7|11695.6|11635.6|1
1598016000000|2020-08-21 13:20:00|11695.6|11635.6|11745.9|11685.9|11745.9|11685.9|11695.6|11635.6|2
1598016300000|2020-08-21 13:25:00|11743.4|11683.4|11735.9|11675.9|11775.9|11715.9|11728.4|11668.4|1
1598016600000|2020-08-21 13:30:00|11733.4|11673.4|11850.9|11790.9|11851|11791|11728.4|11668.4|29
1598016900000|2020-08-21 13:35:00|11850.7|11790.7|11821.4|11761.4|11850.7|11790.7|11813.4|11753.4|0
1598017200000|2020-08-21 13:40:00|11823.9|11763.9|11863.9|11803.9|11868.9|11808.9|11821.4|11761.4|0
1598017500000|2020-08-21 13:45:00|11866.4|11806.4|11834.1|11774.1|11871.4|11811.4|11826.4|11768.9|2
1598017800000|2020-08-21 13:50:00|11836.4|11776.4|11811.4|11751.4|11836.4|11776.4|11796.4|11736.4|2
1598018100000|2020-08-21 13:55:00|11813.9|11753.9|11841.6|11781.6|11841.6|11789.1|11813.9|11753.9|0
1598018400000|2020-08-21 14:00:00|11841.3|11781.3|11895.4|11835.4|11895.4|11835.4|11821.7|11771.6|2
1598018700000|2020-08-21 14:05:00|11892.9|11832.9|11880.6|11820.6|11915.4|11855.4|11852|11810.4|1
1598019000000|2020-08-21 14:10:00|11880.4|11820.4|11882.1|11822.1|11901.6|11851.7|11859.4|11799.4|7
1598019300000|2020-08-21 14:15:00|11879.7|11819.7|11909.7|11849.7|11917.2|11857.2|11869.7|11809.7|0
1598019600000|2020-08-21 14:20:00|11910|11850|11940|11880|11944.9|11884.9|11902.9|11842.9|1
1598019900000|2020-08-21 14:25:00|11940.1|11880.1|11947.6|11887.6|11952.6|11907.1|11924.6|11880|4
1598020200000|2020-08-21 14:30:00|11945.1|11885.1|11907.6|11847.6|11947.6|11887.6|11905.1|11845.1|0
1598020500000|2020-08-21 14:35:00|11907.5|11847.5|11925.1|11865.1|11925.1|11865.1|11905.1|11845.1|0
1598020800000|2020-08-21 14:40:00|11935.1|11875.1|11964.3|11904.3|11974.3|11914.3|11935.1|11875.1|0
1598021100000|2020-08-21 14:45:00|11964.4|11904.4|11976.1|11916.1|11976.1|11916.1|11952.5|11892.5|1
1598021400000|2020-08-21 14:50:00|11978.6|11918.6|11998.8|11938.8|12003.6|11943.6|11978.6|11918.6|0
1598021700000|2020-08-21 14:55:00|12001.1|11941.1|12023.4|11963.4|12025.9|11965.9|11998.6|11938.6|0
1598022000000|2020-08-21 15:00:00|12023.5|11963.5|12015.9|11955.9|12038.4|11978.4|12000.9|11940.9|0
1598022300000|2020-08-21 15:05:00|12016|11956|12028.4|11968.4|12040.9|11980.9|12015.9|11955.9|1
1598022600000|2020-08-21 15:10:00|12028.5|11968.5|12021.1|11961.1|12033.4|11987|11999.6|11958.6|5
1598022900000|2020-08-21 15:15:00|12021.3|11961.3|12061.1|12001.1|12066.1|12006.1|12018.6|11958.6|0
1598023200000|2020-08-21 15:20:00|12061.3|12001.3|12056.1|11996.1|12066.1|12006.1|12051.1|11991.1|0
1598023500000|2020-08-21 15:25:00|12056.3|11996.3|11992|11972|12058.6|11998.6|11992|11966.8|0
1598023800000|2020-08-21 15:30:00|11989.5|11969.5|11987|11967|12026.5|11976.7|11984.6|11961.8|3
1598024100000|2020-08-21 15:35:00|11984.6|11964.6|12009.2|11969.2|12011.7|11972|11984.6|11964.5|1
1598024400000|2020-08-21 15:40:00|11996.7|11976.7|11987.1|11967.1|12013.9|11979|11987.1|11966.8|0
1598024700000|2020-08-21 15:45:00|11984.6|11964.6|11991.1|11931.1|11991.1|11967.1|11969.7|11911.1|2
1598025000000|2020-08-21 15:50:00|11991|11931|11951.1|11891.1|11991|11931|11951|11891|0
1598025300000|2020-08-21 15:55:00|11951.3|11891.3|11971.1|11911.1|11971.1|11911.1|11948.6|11888.6|0
1598025600000|2020-08-21 16:00:00|11968.6|11908.6|11911.1|11851.1|11968.6|11908.6|11911|11851|1
1598025900000|2020-08-21 16:05:00|11913.6|11853.6|11904.3|11844.3|11921.1|11861.1|11886.9|11826.9|11
1598026200000|2020-08-21 16:10:00|11901.9|11841.9|11926.8|11866.8|11929.3|11869.3|11901.9|11841.9|0
1598026500000|2020-08-21 16:15:00|11924.4|11864.4|11921.9|11861.9|11946.4|11886.4|11921.9|11861.9|0
1598026800000|2020-08-21 16:20:00|11924.4|11864.4|12041.8|11981.8|12042|11982|11922.1|11862.1|0
1598027100000|2020-08-21 16:25:00|12039.5|11979.5|11993.1|11933.1|12042|11982|11990.6|11930.6|1
1598027400000|2020-08-21 16:30:00|11995.6|11935.6|11990.7|11930.7|12000.7|11940.7|11990.6|11930.6|0
1598027700000|2020-08-21 16:35:00|11988.2|11928.2|11993.3|11933.3|11998.3|11957.1|11972.2|11928.2|14
1598028000000|2020-08-21 16:40:00|11993.2|11933.2|11996.4|11936.4|11998.9|11938.9|11988.3|11928.3|0
1598028300000|2020-08-21 16:45:00|11996.5|11936.5|12021.4|11961.4|12033.9|11973.9|11996.4|11936.4|0
1598028600000|2020-08-21 16:50:00|12026.4|11966.4|12026.4|11966.4|12028.9|11968.9|12018.9|11958.9|0
1598028900000|2020-08-21 16:55:00|12028.9|11968.9|12016.8|11956.8|12031.2|11989.4|11995.3|11956.7|16
1598029200000|2020-08-21 17:00:00|12016.7|11956.7|12019.2|11959.2|12021.7|11980.3|11997.8|11954.3|2
1598029500000|2020-08-21 17:05:00|12018.7|11958.7|12006.2|11946.2|12018.9|11958.9|12006.1|11946.1|0
1598029800000|2020-08-21 17:10:00|12006.5|11946.5|12021.1|11961.1|12026.1|11966.1|12006.5|11946.5|0
1598030100000|2020-08-21 17:15:00|12021|11961|12028.6|11968.6|12031.1|11971.1|12018.5|11958.5|0
1598030400000|2020-08-21 17:20:00|12028.7|11968.7|12011.4|11951.4|12033.7|11973.7|12011.4|11951.4|0
1598030700000|2020-08-21 17:25:00|12011.2|11951.2|11991.4|11931.4|12011.2|11951.2|11988.9|11928.9|0
1598256900000|2020-08-24 08:15:00|12017.8|11957.8|12032.8|11972.8|12032.8|11972.8|11987.8|11927.8|0
1598257200000|2020-08-24 08:20:00|12035.3|11975.3|12060.3|12000.3|12062.8|12002.8|12035.3|11975.3|0
1598257500000|2020-08-24 08:25:00|12062.8|12002.8|12047.8|11987.8|12062.8|12002.8|12042.8|11982.8|0
1598257800000|2020-08-24 08:30:00|12052.8|11992.8|12025.3|11965.3|12052.8|11992.8|12025.3|11965.3|0
1598258100000|2020-08-24 08:35:00|12027.8|11967.8|12022.8|11962.8|12027.8|11967.8|12022.8|11962.8|0
1598258400000|2020-08-24 08:40:00|12022.7|11962.7|12020.3|11960.3|12025.3|11965.3|12020.3|11960.3|1
1598258700000|2020-08-24 08:45:00|12025.3|11965.3|12035.3|11975.3|12035.3|11975.3|12017.8|11957.8|1
1598259000000|2020-08-24 08:50:00|12037.8|11977.8|12042.8|11982.8|12045.3|11985.3|12037.8|11977.8|0
1598259300000|2020-08-24 08:55:00|12045.3|11985.3|12052.8|11992.8|12057.8|11997.8|12045.3|11985.3|0
1598259600000|2020-08-24 09:00:00|12055.3|11995.3|12070.2|12010.2|12070.3|12010.3|12055.3|11995.3|0
1598259900000|2020-08-24 09:05:00|12067.8|12007.8|12072.7|12012.7|12072.7|12012.7|12067.7|12007.7|0
1598260200000|2020-08-24 09:10:00|12070.2|12010.2|12067.7|12007.7|12072.7|12012.7|12062.7|12002.7|0
1598260500000|2020-08-24 09:15:00|12065.2|12005.2|12067.7|12007.7|12072.7|12012.7|12060.2|12000.2|0
1598260800000|2020-08-24 09:20:00|12070.2|12010.2|12067.7|12007.7|12070.2|12010.2|12067.7|12007.7|0
1598261100000|2020-08-24 09:25:00|12067.8|12007.8|12067.7|12007.7|12072.7|12012.7|12067.7|12007.7|1
1598261400000|2020-08-24 09:30:00|12065.2|12005.2|12062.7|12002.7|12065.2|12005.2|12060.2|12000.2|0
1598261700000|2020-08-24 09:35:00|12060.2|12000.2|12090.3|12030.3|12090.3|12030.3|12057.7|11997.7|0
1598262000000|2020-08-24 09:40:00|12092.8|12032.8|12095.2|12035.2|12105.2|12045.2|12087.7|12027.7|0
1598262300000|2020-08-24 09:45:00|12095.3|12035.3|12092.7|12032.7|12097.7|12037.7|12090.2|12030.2|0
1598262600000|2020-08-24 09:50:00|12097.7|12037.7|12102.7|12042.7|12107.7|12047.7|12097.7|12037.7|0
1598262900000|2020-08-24 09:55:00|12102.8|12042.8|12117.7|12057.7|12117.7|12057.7|12102.8|12042.8|0
1598263200000|2020-08-24 10:00:00|12115.2|12055.2|12115.2|12055.2|12127.7|12067.7|12115.2|12055.2|0
1598263500000|2020-08-24 10:05:00|12112.7|12052.7|12102.7|12042.7|12115.2|12055.2|12102.7|12042.7|0
1598263800000|2020-08-24 10:10:00|12100.2|12040.2|12087.7|12027.7|12100.2|12040.2|12087.7|12027.7|0
1598264100000|2020-08-24 10:15:00|12085.2|12025.2|12085.2|12025.2|12087.7|12027.7|12085.2|12025.2|0
1598264400000|2020-08-24 10:20:00|12087.7|12027.7|12107.7|12047.7|12107.7|12047.7|12087.7|12027.7|0
1598264700000|2020-08-24 10:25:00|12105.2|12045.2|12117.7|12057.7|12117.7|12057.7|12105.2|12045.2|0
1598265000000|2020-08-24 10:30:00|12115.2|12055.2|12120.2|12060.2|12120.2|12060.2|12115.2|12055.2|0
1598265300000|2020-08-24 10:35:00|12117.7|12057.7|12115.2|12055.2|12117.7|12075|12095|12055.2|6
1598265600000|2020-08-24 10:40:00|12112.7|12052.7|12105.2|12045.2|12112.7|12052.7|12097.7|12037.7|0
1598265900000|2020-08-24 10:45:00|12102.7|12042.7|12102.7|12042.7|12105.2|12045.2|12100.2|12040.2|0
1598266200000|2020-08-24 10:50:00|12105.2|12045.2|12105.2|12045.2|12105.2|12045.2|12105.2|12045.2|0
1598266500000|2020-08-24 10:55:00|12107.7|12047.7|12095.2|12035.2|12107.7|12047.7|12095.2|12035.2|0
1598266800000|2020-08-24 11:00:00|12092.7|12032.7|12087.7|12027.7|12097.7|12037.7|12085.2|12025.2|0
1598267100000|2020-08-24 11:05:00|12085.2|12025.2|12080.2|12020.2|12087.7|12027.7|12075.2|12015.2|0
1598267400000|2020-08-24 11:10:00|12082.7|12022.7|12085.2|12025.2|12085.2|12025.2|12082.7|12022.7|0
1598267700000|2020-08-24 11:15:00|12087.7|12027.7|12092.7|12032.7|12102.7|12042.7|12087.7|12027.7|0
1598268000000|2020-08-24 11:20:00|12095.2|12035.2|12097.7|12037.7|12100.2|12040.2|12095.2|12035.2|0
1598268300000|2020-08-24 11:25:00|12095.2|12035.2|12092.7|12032.7|12095.2|12035.2|12092.7|12032.7|0
1598268600000|2020-08-24 11:30:00|12095.2|12035.2|12097.7|12037.7|12097.7|12037.7|12087.7|12027.7|0
1598268900000|2020-08-24 11:35:00|12095.2|12035.2|12085.2|12025.2|12100.2|12040.2|12082.7|12022.7|0
1598269200000|2020-08-24 11:40:00|12087.7|12027.7|12087.7|12027.7|12090.2|12030.2|12087.7|12027.7|0
1598269500000|2020-08-24 11:45:00|12090.2|12030.2|12092.7|12032.7|12095.2|12035.2|12090.2|12030.2|0
1598269800000|2020-08-24 11:50:00|12090.2|12030.2|12107.7|12047.7|12107.7|12047.7|12090.2|12030.2|0
1598270100000|2020-08-24 11:55:00|12110.2|12050.2|12100.2|12040.2|12115.2|12055.2|12100.2|12040.2|0
1598270400000|2020-08-24 12:00:00|12097.7|12037.7|12102.7|12042.7|12102.7|12042.7|12080.2|12020.2|0
1598270700000|2020-08-24 12:05:00|12100.2|12040.2|12157.7|12097.7|12172.7|12112.7|12100.2|12040.2|0
1598271000000|2020-08-24 12:10:00|12162.7|12102.7|12177.7|12117.7|12187.7|12127.7|12157.7|12097.7|0
1598271300000|2020-08-24 12:15:00|12180.2|12120.2|12167.7|12107.7|12180.2|12120.2|12167.7|12107.7|0
1598271600000|2020-08-24 12:20:00|12172.7|12112.7|12180.2|12120.2|12180.2|12120.2|12170.2|12110.2|0
1598271900000|2020-08-24 12:25:00|12182.6|12122.6|12155.2|12095.2|12185.1|12125.1|12147.7|12087.7|0
1598272200000|2020-08-24 12:30:00|12162.7|12102.7|12240.2|12180.2|12240.2|12204.9|12162.7|12102.7|1
1598272500000|2020-08-24 12:35:00|12237.7|12177.7|12202.7|12142.7|12240.2|12180.2|12202.7|12142.7|0
1598272800000|2020-08-24 12:40:00|12200.2|12140.2|12205.2|12145.2|12225.2|12165.2|12200.2|12140.2|0
1598273100000|2020-08-24 12:45:00|12207.7|12147.7|12195.2|12135.2|12210.2|12150.2|12177.7|12117.7|0
1598273400000|2020-08-24 12:50:00|12197.7|12137.7|12217.7|12157.7|12230.2|12170.2|12197.7|12137.7|0
1598273700000|2020-08-24 12:55:00|12220.2|12160.2|12240.1|12180.1|12252.6|12217.6|12220.2|12160.2|0
1598274000000|2020-08-24 13:00:00|12240.2|12180.2|12252.6|12212.6|12262.5|12232.6|12240.2|12180.2|0
1598274300000|2020-08-24 13:05:00|12262.6|12202.6|12252.6|12212.6|12265.1|12217.6|12242.7|12185.1|0
1598274600000|2020-08-24 13:10:00|12255.1|12215.1|12245.1|12205.1|12260.1|12230.1|12245.1|12200.1|0
1598274900000|2020-08-24 13:15:00|12242.7|12202.7|12250.3|12210.3|12250.3|12227.6|12240.1|12202.7|1
1598275200000|2020-08-24 13:20:00|12252.8|12212.8|12262.8|12202.8|12265.3|12215.3|12247.8|12197.8|0
1598275500000|2020-08-24 13:25:00|12252.8|12212.8|12200.3|12160.3|12277.8|12240.3|12197.8|12160.3|1
1598275800000|2020-08-24 13:30:00|12202.8|12162.8|12160.3|12120.3|12220.3|12170.3|12120.3|12075.3|3
1598276100000|2020-08-24 13:35:00|12165.3|12125.3|12152.8|12112.8|12187.8|12142.8|12132.8|12092.8|0
1598276400000|2020-08-24 13:40:00|12155.3|12115.3|12197.8|12157.8|12207.8|12157.8|12155.3|12115.3|0
1598276700000|2020-08-24 13:45:00|12200.3|12160.3|12242.8|12202.8|12250.2|12212.7|12190.3|12160.3|0
1598277000000|2020-08-24 13:50:00|12245.3|12205.3|12250.2|12210.2|12272.7|12235.3|12245.3|12205.3|0
1598277300000|2020-08-24 13:55:00|12245.3|12205.3|12200.3|12160.3|12262.8|12212.8|12200.3|12160.3|0
1598277600000|2020-08-24 14:00:00|12210.2|12150.2|12260.3|12220.3|12267.8|12230.2|12195.3|12147.8|0
1598277900000|2020-08-24 14:05:00|12262.8|12222.8|12275.3|12235.3|12292.8|12250.3|12255.3|12207.8|0
1598278200000|2020-08-24 14:10:00|12277.8|12237.8|12287.8|12227.8|12297.8|12252.8|12270.3|12227.8|0
1598278500000|2020-08-24 14:15:00|12277.8|12237.8|12217.7|12177.7|12280.2|12240.3|12200.3|12152.8|0
1598278800000|2020-08-24 14:20:00|12217.8|12177.8|12170.2|12130.2|12230.2|12180.2|12165.2|12117.7|0
1598279100000|2020-08-24 14:25:00|12167.7|12127.7|12145.3|12085.3|12182.8|12127.7|12145.3|12085.3|15
1598279400000|2020-08-24 14:30:00|12142.8|12082.8|12062.9|12042.9|12155.3|12097.8|12060.4|12040.4|6
1598279700000|2020-08-24 14:35:00|12060.4|12040.4|12100.3|12040.3|12105.3|12045.4|12060.3|12010.3|7
1598280000000|2020-08-24 14:40:00|12102.8|12042.8|12107.8|12047.8|12112.8|12052.8|12065.3|12017.8|15
1598280300000|2020-08-24 14:45:00|12107.7|12047.7|12087.8|12027.8|12107.7|12047.7|12070.3|12010.3|0
1598280600000|2020-08-24 14:50:00|12085.3|12025.3|12080.3|12020.3|12100.2|12047.8|12072.8|12012.8|0
1598280900000|2020-08-24 14:55:00|12077.8|12017.8|12035.3|11975.3|12085.3|12025.3|12025.3|11975.3|0
1598281200000|2020-08-24 15:00:00|12037.8|11977.8|12022.8|11982.8|12055.3|11995.3|12007.8|11950.3|0
1598281500000|2020-08-24 15:05:00|12020.3|11980.3|12065.3|12005.3|12072.8|12012.8|12005.3|11972.8|0
1598281800000|2020-08-24 15:10:00|12065.2|12005.2|12075.3|12015.3|12090.2|12040.3|12052.7|11995.3|0
1598282100000|2020-08-24 15:15:00|12075.2|12015.2|12060.3|12000.3|12075.2|12015.3|12030.3|11990.2|1
1598282400000|2020-08-24 15:20:00|12060.2|12000.2|12002.8|11982.8|12060.2|12010.3|11990.3|11970.3|0
1598282700000|2020-08-24 15:25:00|12005.3|11985.3|12025.3|12005.3|12052.8|12032.8|12005.3|11985.3|0
1598283000000|2020-08-24 15:30:00|12020.3|12000.3|12052.8|12032.8|12057.8|12037.8|12020.3|12000.3|0
1598283300000|2020-08-24 15:35:00|12055.3|12035.3|12055.3|12035.3|12095.3|12075.3|12052.8|12032.8|1
1598283600000|2020-08-24 15:40:00|12052.8|12032.8|12035.3|12015.3|12075.3|12055.3|12035.3|12015.3|1
1598283900000|2020-08-24 15:45:00|12032.8|12012.8|12012.8|11992.8|12035.3|12015.3|12010.3|11990.3|20
1598284200000|2020-08-24 15:50:00|12015.3|11995.3|12022.8|12002.8|12040.2|12010.2|12015.3|11987.8|3
1598284500000|2020-08-24 15:55:00|12025.3|12005.3|12015.3|11995.3|12035.2|12010.3|11997.8|11975.3|14
1598284800000|2020-08-24 16:00:00|12017.8|11997.8|12045|11985|12055|12005.2|12015.3|11985|2
1598285100000|2020-08-24 16:05:00|12035.1|11995.1|11955|11915|12045|11995.1|11945|11905|9
1598285400000|2020-08-24 16:10:00|11952.5|11912.5|12005.1|11945.1|12005.1|11945.1|11940.1|11905.1|2
1598285700000|2020-08-24 16:15:00|12002.6|11942.6|12010.2|11950.2|12030.2|11970.2|11995.1|11935.1|5
1598286000000|2020-08-24 16:20:00|12010.1|11950.1|12052.7|11992.7|12065.2|12005.2|11992.7|11932.7|0
1598286300000|2020-08-24 16:25:00|12052.6|11992.6|12052.7|11992.7|12060.2|12000.2|12047.7|11987.7|0
1598286600000|2020-08-24 16:30:00|12047.7|11987.7|12037.7|11977.7|12047.7|11987.7|12037.7|11977.7|0
1598286900000|2020-08-24 16:35:00|12035.2|11975.2|12037.7|11977.7|12042.7|11982.7|12035.2|11975.2|0
1598287200000|2020-08-24 16:40:00|12042.7|11982.7|12042.6|11982.6|12045.1|11985.1|12040.1|11980.1|0
1598287500000|2020-08-24 16:45:00|12040.1|11980.1|12047.6|11987.6|12072.6|12012.6|12040.1|11980.1|0
1598287800000|2020-08-24 16:50:00|12042.6|11982.6|12050.1|11990.1|12052.6|11992.6|12040.1|11980.1|0
1598288100000|2020-08-24 16:55:00|12047.6|11987.6|12027.7|11967.7|12047.6|11987.6|12027.6|11967.6|0
1598288400000|2020-08-24 17:00:00|12032.6|11972.6|12037.6|11977.6|12042.6|11982.6|12025.1|11965.1|0
1598288700000|2020-08-24 17:05:00|12035.1|11975.1|12047.6|11987.6|12047.6|11987.6|12035.1|11975.1|0
1598289000000|2020-08-24 17:10:00|12050.1|11990.1|12035.1|11975.1|12052.6|11992.6|12032.6|11972.6|0
1598289300000|2020-08-24 17:15:00|12037.6|11977.6|12030.1|11970.1|12037.6|11977.6|12022.6|11962.6|0
1598289600000|2020-08-24 17:20:00|12032.6|11972.6|12035.1|11975.1|12050.1|11990.1|12027.6|11967.6|0
1598289900000|2020-08-24 17:25:00|12032.6|11972.6|12017.6|11957.6|12032.6|11972.6|12010.1|11950.1|0
1598343300000|2020-08-25 08:15:00|12053.2|12013.2|11998.3|11978.3|12065.7|12033.2|11998.3|11978.3|423
1598343600000|2020-08-25 08:20:00|12000.8|11980.8|11985.8|11965.8|12000.8|11980.8|11948.3|11928.3|123
1598343900000|2020-08-25 08:25:00|11988.3|11968.3|11990.8|11970.8|11990.8|11970.8|11975.8|11955.8|32
1598344200000|2020-08-25 08:30:00|11985.8|11965.8|11960.8|11940.8|11985.8|11965.8|11960.8|11940.8|37
1598344500000|2020-08-25 08:35:00|11958.3|11938.3|11963.3|11943.3|11963.3|11943.3|11953.3|11933.3|15
1598344800000|2020-08-25 08:40:00|11960.8|11940.8|11960.8|11940.8|11970.8|11950.8|11960.8|11940.8|19
1598345100000|2020-08-25 08:45:00|11955.8|11935.8|11960.8|11940.8|11965.8|11945.8|11955.8|11935.8|8
1598345400000|2020-08-25 08:50:00|11963.3|11943.3|11965.8|11945.8|11965.8|11945.8|11960.8|11940.8|12
1598345700000|2020-08-25 08:55:00|11963.3|11943.3|11963.3|11943.3|11968.3|11948.3|11960.8|11940.8|6
1598346000000|2020-08-25 09:00:00|11965.8|11945.8|11963.3|11943.3|11970.8|11950.8|11963.3|11943.3|12
1598346300000|2020-08-25 09:05:00|11960.8|11940.8|11970.8|11950.8|11970.8|11950.8|11960.8|11940.8|14
1598346600000|2020-08-25 09:10:00|11968.3|11948.3|11975.8|11955.8|11975.8|11955.8|11968.3|11948.3|8
1598346900000|2020-08-25 09:15:00|11978.3|11958.3|11983.3|11963.3|11983.3|11963.3|11975.8|11955.8|12
1598347200000|2020-08-25 09:20:00|11985.8|11965.8|12015.8|11995.8|12020.8|12000.8|11985.8|11965.8|43
1598347500000|2020-08-25 09:25:00|12015.9|11995.9|12015.8|11995.8|12015.9|11995.9|12013.4|11993.4|8
1598347800000|2020-08-25 09:30:00|12015.9|11995.9|11990.9|11970.9|12018.4|11998.4|11990.9|11970.9|26
1598348100000|2020-08-25 09:35:00|11988.4|11968.4|11985.9|11965.9|11990.9|11970.9|11973.4|11953.4|23
1598348400000|2020-08-25 09:40:00|11985.8|11965.8|11983.4|11963.4|11988.4|11968.4|11975.9|11955.9|7
1598348700000|2020-08-25 09:45:00|11985.9|11965.9|11988.4|11968.4|11990.9|11970.9|11980.9|11960.9|14
1598349000000|2020-08-25 09:50:00|11985.9|11965.9|11978.4|11958.4|11985.9|11965.9|11978.4|11958.4|11
1598349300000|2020-08-25 09:55:00|11975.9|11955.9|11973.4|11953.4|11978.4|11958.4|11973.4|11953.4|18
1598349600000|2020-08-25 10:00:00|11970.9|11950.9|11973.4|11953.4|11973.4|11953.4|11965.9|11945.9|7
1598349900000|2020-08-25 10:05:00|11978.4|11958.4|11970.9|11950.9|11988.4|11968.4|11970.9|11950.9|30
1598350200000|2020-08-25 10:10:00|11968.4|11948.4|11950.9|11930.9|11968.4|11948.4|11950.9|11930.9|13
1598350500000|2020-08-25 10:15:00|11953.4|11933.4|11970.9|11950.9|11970.9|11950.9|11953.4|11933.4|3
1598350800000|2020-08-25 10:20:00|11975.9|11955.9|11990.9|11970.9|11990.9|11970.9|11975.9|11955.9|4
1598351100000|2020-08-25 10:25:00|11985.9|11965.9|11993.5|11973.5|12000.9|11980.9|11985.9|11965.9|57
1598351400000|2020-08-25 10:30:00|11996|11976|12003.4|11983.4|12015.9|11995.9|11996|11976|50
1598351700000|2020-08-25 10:35:00|12005.9|11985.9|12006|11986|12010.9|11990.9|12005.9|11985.9|8
1598352000000|2020-08-25 10:40:00|12010.9|11990.9|12041|12021|12045.9|12025.9|12010.9|11990.9|51
1598352300000|2020-08-25 10:45:00|12038.5|12018.5|12026|12006|12043.5|12023.5|12023.5|12003.5|30
1598352600000|2020-08-25 10:50:00|12023.5|12003.5|12013.5|11993.5|12023.5|12003.5|12013.5|11993.5|12
1598352900000|2020-08-25 10:55:00|12011|11991|11998.5|11978.5|12013.5|11993.5|11998.5|11973.5|27
1598353200000|2020-08-25 11:00:00|12001|11981|12018.5|11998.5|12028.5|12008.5|11998.5|11978.5|29
1598353500000|2020-08-25 11:05:00|12021|12001|12021|12001|12023.5|12003.5|12021|12001|17
1598353800000|2020-08-25 11:10:00|12023.5|12003.5|12021|12001|12023.5|12003.5|12018.5|11998.5|6
1598354100000|2020-08-25 11:15:00|12018.5|11998.5|12018.5|11998.5|12018.5|11998.5|12013.5|11993.5|9
1598354400000|2020-08-25 11:20:00|12021|12001|12068.5|12048.5|12068.5|12048.5|12021|12001|116
1598354700000|2020-08-25 11:25:00|12066|12046|12085.9|12065.9|12085.9|12065.9|12058.5|12038.5|300
1598355000000|2020-08-25 11:30:00|12088.4|12068.4|12101|12081|12103.5|12083.5|12088.4|12068.4|318
1598355300000|2020-08-25 11:35:00|12103.5|12083.5|12116|12096|12118.5|12098.5|12098.5|12078.5|99
1598355600000|2020-08-25 11:40:00|12111|12091|12141|12121|12143.5|12123.5|12106|12086|65
1598355900000|2020-08-25 11:45:00|12146|12126|12111|12091|12146|12126|12091|12071|168
1598356200000|2020-08-25 11:50:00|12108.5|12088.5|12096|12076|12113.5|12093.5|12078.5|12058.5|52
1598356500000|2020-08-25 11:55:00|12093.5|12073.5|12118.5|12098.5|12133.5|12113.5|12093.5|12073.5|58
1598356800000|2020-08-25 12:00:00|12123.5|12103.5|12126|12106|12156|12136|12123.5|12103.5|189
1598357100000|2020-08-25 12:05:00|12128.5|12108.5|12131|12111|12166|12146|12128.5|12108.5|133
1598357400000|2020-08-25 12:10:00|12128.5|12108.5|12133.5|12113.5|12136|12116|12116|12096|94
1598357700000|2020-08-25 12:15:00|12136|12116|12113.5|12093.5|12143.5|12123.5|12111|12091|64
1598358000000|2020-08-25 12:20:00|12111|12091|12081|12061|12111|12091|12076.1|12056.1|95
1598358300000|2020-08-25 12:25:00|12083.5|12063.5|12091|12071|12108.5|12076.1|12081|12061|49
1598358600000|2020-08-25 12:30:00|12088.5|12068.5|12073.6|12053.6|12098.5|12078.5|12073.5|12053.5|89
1598358900000|2020-08-25 12:35:00|12073.5|12053.5|12061.1|12041.1|12076|12056|12053.6|12033.6|93
1598359200000|2020-08-25 12:40:00|12063.6|12043.6|12073.5|12053.5|12076.1|12056.1|12061.1|12041.1|101
1598359500000|2020-08-25 12:45:00|12073.6|12053.6|12108.6|12088.6|12113.6|12093.6|12073.5|12053.5|95
1598359800000|2020-08-25 12:50:00|12106.1|12086.1|12106.1|12086.1|12128.5|12108.5|12101.1|12081.1|68
1598360100000|2020-08-25 12:55:00|12111|12091|12106|12086|12133.6|12113.6|12098.6|12078.6|75
1598360400000|2020-08-25 13:00:00|12108.5|12088.5|12111.1|12091.1|12138.6|12118.6|12108.5|12088.5|110
1598360700000|2020-08-25 13:05:00|12108.6|12088.6|12121.1|12101.1|12128.6|12108.6|12108.6|12088.6|66
1598361000000|2020-08-25 13:10:00|12123.6|12103.6|12151.1|12131.1|12153.6|12133.6|12123.6|12103.6|134
1598361300000|2020-08-25 13:15:00|12153.6|12133.6|12136.1|12116.1|12163.6|12143.6|12118.6|12098.6|161
1598361600000|2020-08-25 13:20:00|12141.1|12121.1|12121.1|12101.1|12161.1|12141.1|12121.1|12101.1|70
1598361900000|2020-08-25 13:25:00|12123.6|12103.6|12093.6|12073.6|12133.6|12113.6|12093.6|12073.6|51
1598362200000|2020-08-25 13:30:00|12091.1|12071.1|12136.1|12116.1|12143.6|12123.6|12091.1|12071.1|133
1598362500000|2020-08-25 13:35:00|12141.1|12121.1|12053.6|12033.6|12141.1|12121.1|12053.6|12033.6|186
1598362800000|2020-08-25 13:40:00|12051.1|12031.1|12048.6|12028.6|12066.1|12046.1|12041.1|12021.1|150
1598363100000|2020-08-25 13:45:00|12046.2|12026.2|12066.1|12046.1|12081.1|12061.1|12046.1|12026.1|62
1598363400000|2020-08-25 13:50:00|12071.1|12051.1|12071.1|12051.1|12071.1|12051.1|12053.6|12033.6|72
1598363700000|2020-08-25 13:55:00|12068.6|12048.6|12061.1|12041.1|12068.6|12048.6|12051.2|12031.2|73
1598364000000|2020-08-25 14:00:00|12056.2|12036.2|12071.2|12051.2|12093.6|12073.6|12056.2|12036.2|130
1598364300000|2020-08-25 14:05:00|12068.7|12048.7|12031.2|12011.2|12071.2|12051.2|12021.2|12001.2|230
1598364600000|2020-08-25 14:10:00|12033.7|12013.7|12058.7|12038.7|12061.2|12041.2|12021.2|12001.2|168
1598364900000|2020-08-25 14:15:00|12058.6|12038.6|12081.2|12061.2|12086.2|12066.2|12051.2|12031.2|106
1598365200000|2020-08-25 14:20:00|12083.7|12063.7|12113.7|12093.7|12113.7|12093.7|12081.2|12061.2|173
1598365500000|2020-08-25 14:25:00|12123.7|12103.7|12141.2|12121.2|12146.2|12126.2|12123.7|12103.7|283
1598365800000|2020-08-25 14:30:00|12143.7|12123.7|12181.2|12161.2|12186.1|12166.1|12141.2|12121.2|606
1598366100000|2020-08-25 14:35:00|12183.7|12163.7|12198.7|12178.7|12201.2|12181.2|12181.2|12161.2|274
1598366400000|2020-08-25 14:40:00|12193.7|12173.7|12206.2|12186.2|12206.2|12186.2|12188.7|12168.7|269
1598366700000|2020-08-25 14:45:00|12211.2|12191.2|12216.2|12196.2|12221.2|12201.2|12211.2|12191.2|226
1598367000000|2020-08-25 14:50:00|12213.7|12193.7|12161.2|12141.2|12216.2|12196.2|12156.2|12136.2|269
1598367300000|2020-08-25 14:55:00|12163.7|12143.7|12191.2|12171.2|12196.2|12176.2|12161.2|12141.2|115
1598367600000|2020-08-25 15:00:00|12193.7|12173.7|12186.2|12166.2|12213.8|12193.8|12176.2|12156.2|199
1598367900000|2020-08-25 15:05:00|12188.7|12168.7|12181.3|12161.3|12208.7|12188.7|12181.3|12161.3|101
1598368200000|2020-08-25 15:10:00|12181.2|12161.2|12186.3|12166.3|12186.3|12166.3|12166.2|12146.2|131
1598368500000|2020-08-25 15:15:00|12188.7|12168.7|12208.8|12188.8|12208.8|12188.8|12188.7|12168.7|172
1598368800000|2020-08-25 15:20:00|12206.3|12186.3|12208.7|12188.7|12208.8|12188.8|12188.8|12168.8|127
1598369100000|2020-08-25 15:25:00|12211.2|12191.2|12186.3|12166.3|12211.2|12191.2|12183.8|12163.8|107
1598369400000|2020-08-25 15:30:00|12188.8|12168.8|12201.3|12181.3|12213.8|12193.8|12188.8|12168.8|97
1598369700000|2020-08-25 15:35:00|12203.7|12183.7|12228.7|12208.7|12233.7|12213.7|12203.7|12183.7|330
1598370000000|2020-08-25 15:40:00|12233.7|12213.7|12246.3|12226.3|12253.7|12233.7|12233.7|12213.7|235
1598370300000|2020-08-25 15:45:00|12248.8|12228.8|12288.8|12268.8|12303.8|12283.8|12248.8|12228.8|401
1598370600000|2020-08-25 15:50:00|12286.3|12266.3|12276.2|12256.2|12293.8|12273.8|12271.2|12251.2|133
1598370900000|2020-08-25 15:55:00|12278.7|12258.7|12283.8|12263.8|12286.3|12266.3|12271.3|12251.3|191
1598371200000|2020-08-25 16:00:00|12278.8|12258.8|12298.8|12278.8|12298.8|12278.8|12266.3|12246.3|480
1598371500000|2020-08-25 16:05:00|12298.7|12278.7|12326.2|12306.2|12331.2|12311.2|12298.7|12278.7|355
1598371800000|2020-08-25 16:10:00|12328.7|12308.7|12331.2|12311.2|12333.7|12313.7|12321.2|12301.2|634
1598372100000|2020-08-25 16:15:00|12328.7|12308.7|12298.7|12278.7|12328.8|12308.8|12298.7|12278.7|512
1598372400000|2020-08-25 16:20:00|12293.7|12273.7|12318.7|12298.7|12328.7|12308.7|12271.2|12251.2|1032
1598372700000|2020-08-25 16:25:00|12323.7|12303.7|12336.2|12316.2|12348.6|12328.6|12321.2|12301.2|373
1598373000000|2020-08-25 16:30:00|12338.7|12318.7|12348.7|12328.7|12348.7|12328.7|12336.2|12316.2|121
1598373300000|2020-08-25 16:35:00|12351.2|12331.2|12376.2|12356.2|12378.7|12358.7|12351.2|12331.2|335
1598373600000|2020-08-25 16:40:00|12378.6|12358.6|12363.7|12343.7|12383.6|12363.6|12361.2|12341.2|139
1598373900000|2020-08-25 16:45:00|12361.2|12341.2|12356.2|12336.2|12363.7|12343.7|12343.7|12323.7|226
1598374200000|2020-08-25 16:50:00|12358.7|12338.7|12376.2|12356.2|12378.7|12358.7|12358.7|12338.7|131
1598374500000|2020-08-25 16:55:00|12373.7|12353.7|12368.7|12348.7|12378.7|12358.7|12368.7|12348.7|678
1598374800000|2020-08-25 17:00:00|12371.1|12351.1|12378.6|12358.6|12381.1|12361.1|12368.6|12348.6|294
1598375100000|2020-08-25 17:05:00|12383.6|12363.6|12393.7|12373.7|12411.1|12391.1|12383.6|12363.6|351
1598375400000|2020-08-25 17:10:00|12391.2|12371.2|12391.2|12371.2|12401.2|12381.2|12391.2|12371.2|263
1598375700000|2020-08-25 17:15:00|12393.7|12373.7|12401.2|12381.2|12401.2|12381.2|12388.7|12368.7|136
1598376000000|2020-08-25 17:20:00|12398.7|12378.7|12403.7|12383.7|12403.7|12383.7|12391.2|12371.2|284
1598376300000|2020-08-25 17:25:00|12413.7|12393.7|12433.7|12413.7|12498.7|12471.2|12413.7|12393.7|791
1598376600000|2020-08-25 17:30:00|12431.3|12411.3|12431.3|12411.3|12431.3|12411.3|12431.3|12411.3|0
1598429700000|2020-08-26 08:15:00|12457.1|12437.1|12504.4|12484.4|12567|12547|12449.7|12429.7|1404
1598430000000|2020-08-26 08:20:00|12504.5|12484.5|12559.5|12539.5|12569.5|12549.5|12504.5|12484.5|94
1598430300000|2020-08-26 08:25:00|12557|12537|12539.5|12519.5|12569.4|12549.4|12539.5|12519.5|188
1598430600000|2020-08-26 08:30:00|12537|12517|12547|12527|12547|12527|12507|12487|56
1598430900000|2020-08-26 08:35:00|12549.5|12529.5|12547|12527|12557|12537|12542|12522|24
1598431200000|2020-08-26 08:40:00|12544.5|12524.5|12507.1|12487.1|12552|12532|12507.1|12487.1|80
1598431500000|2020-08-26 08:45:00|12504.6|12484.6|12509.5|12489.5|12509.5|12489.5|12502.1|12482.1|166
1598431800000|2020-08-26 08:50:00|12511.9|12491.9|12537.1|12517.1|12542|12522|12509.5|12489.5|100
1598432100000|2020-08-26 08:55:00|12532.2|12512.2|12524.6|12504.6|12534.5|12514.5|12522.1|12502.1|92
1598432400000|2020-08-26 09:00:00|12522.1|12502.1|12552.1|12532.1|12557|12537|12522.1|12502.1|38
1598432700000|2020-08-26 09:05:00|12552|12532|12534.6|12514.6|12552|12532|12532.1|12512.1|16
1598433000000|2020-08-26 09:10:00|12532|12512|12547|12527|12552|12532|12532|12512|69
1598433300000|2020-08-26 09:15:00|12544.5|12524.5|12547.1|12527.1|12549.6|12529.6|12544.5|12524.5|6
1598433600000|2020-08-26 09:20:00|12549.6|12529.6|12562|12542|12564.5|12544.5|12547.1|12527.1|103
1598433900000|2020-08-26 09:25:00|12564.5|12544.5|12579.5|12559.5|12579.5|12559.5|12562|12542|128
1598434200000|2020-08-26 09:30:00|12577|12557|12569.5|12549.5|12579.5|12559.5|12567|12547|14
1598434500000|2020-08-26 09:35:00|12572|12552|12557.1|12537.1|12574.4|12554.4|12557.1|12537.1|37
1598434800000|2020-08-26 09:40:00|12559.5|12539.5|12527.2|12507.2|12562|12542|12527.2|12507.2|38
1598435100000|2020-08-26 09:45:00|12527|12507|12537|12517|12539.4|12519.4|12527|12507|126
1598435400000|2020-08-26 09:50:00|12537.1|12517.1|12519.6|12499.6|12537.1|12517.1|12519.6|12499.6|48
1598435700000|2020-08-26 09:55:00|12522.1|12502.1|12489.6|12469.6|12527.1|12507.1|12482.2|12462.2|53
1598436000000|2020-08-26 10:00:00|12492.1|12472.1|12484.6|12464.6|12494.6|12474.6|12479.6|12459.6|39
1598436300000|2020-08-26 10:05:00|12487.1|12467.1|12482.1|12462.1|12492.1|12472.1|12472.2|12452.2|83
1598436600000|2020-08-26 10:10:00|12484.6|12464.6|12487.1|12467.1|12487.1|12467.1|12482.1|12462.1|32
1598436900000|2020-08-26 10:15:00|12489.6|12469.6|12497.1|12477.1|12502.1|12482.1|12484.6|12464.6|66
1598437200000|2020-08-26 10:20:00|12502|12482|12504.7|12484.7|12507.2|12487.2|12502|12482|12
1598437500000|2020-08-26 10:25:00|12502.2|12482.2|12502.1|12482.1|12502.2|12482.2|12482.2|12462.2|94
1598437800000|2020-08-26 10:30:00|12519.5|12479.5|12514.7|12494.7|12527.1|12507.1|12514.7|12479.5|82
1598438100000|2020-08-26 10:35:00|12517.1|12497.1|12522.2|12502.2|12522.2|12502.2|12504.7|12484.7|32
1598438400000|2020-08-26 10:40:00|12524.7|12504.7|12532.1|12512.1|12537.1|12517.1|12524.7|12504.7|132
1598438700000|2020-08-26 10:45:00|12529.6|12509.6|12519.6|12499.6|12529.6|12509.6|12512.1|12492.1|27
1598439000000|2020-08-26 10:50:00|12522.1|12502.1|12539.6|12519.6|12549.6|12529.6|12522.1|12502.1|138
1598439300000|2020-08-26 10:55:00|12537.2|12517.2|12509.6|12489.6|12537.2|12517.2|12494.7|12474.7|111
1598439600000|2020-08-26 11:00:00|12507.2|12487.2|12509.7|12489.7|12527.1|12507.1|12507.2|12487.2|110
1598439900000|2020-08-26 11:05:00|12512.2|12492.2|12539.6|12519.6|12539.6|12519.6|12512.2|12492.2|41
1598440200000|2020-08-26 11:10:00|12537.1|12517.1|12569.6|12549.6|12574.5|12554.5|12537.1|12517.1|224
1598440500000|2020-08-26 11:15:00|12572|12552|12564.5|12544.5|12572|12552|12557.1|12537.1|36
1598440800000|2020-08-26 11:20:00|12567|12547|12574.5|12554.5|12579.5|12559.5|12567|12547|289
1598441100000|2020-08-26 11:25:00|12577|12557|12562|12542|12594.3|12574.3|12562|12542|185
1598441400000|2020-08-26 11:30:00|12564.5|12544.5|12542|12522|12564.5|12544.5|12542|12522|148
1598441700000|2020-08-26 11:35:00|12539.6|12519.6|12577|12557|12577|12557|12532.1|12512.1|98
1598442000000|2020-08-26 11:40:00|12579.5|12559.5|12596.9|12576.9|12606.9|12586.9|12579.5|12559.5|172
1598442300000|2020-08-26 11:45:00|12594.5|12574.5|12571.9|12551.9|12599.4|12579.4|12571.9|12551.9|101
1598442600000|2020-08-26 11:50:00|12574.4|12554.4|12597|12577|12604.4|12584.4|12561.9|12541.9|72
1598442900000|2020-08-26 11:55:00|12589.6|12569.6|12572.1|12552.1|12624.4|12604.4|12569.6|12549.6|214
1598443200000|2020-08-26 12:00:00|12572|12552|12652|12632|12656.9|12636.9|12567.1|12547.1|387
1598443500000|2020-08-26 12:05:00|12647|12627|12739.5|12719.5|12739.5|12719.5|12647|12627|513
1598443800000|2020-08-26 12:10:00|12737|12717|12719.5|12699.5|12737|12717|12702|12682|124
1598444100000|2020-08-26 12:15:00|12717|12697|12709.5|12689.5|12727|12707|12687.1|12667.1|172
1598444400000|2020-08-26 12:20:00|12707.1|12687.1|12664.6|12644.6|12714.5|12694.5|12644.8|12617.3|443
1598444700000|2020-08-26 12:25:00|12662.1|12642.1|12672.2|12652.2|12689.6|12669.6|12652.2|12629.7|772
1598445000000|2020-08-26 12:30:00|12674.6|12654.6|12579.8|12559.8|12674.6|12654.6|12577.2|12557.2|280
1598445300000|2020-08-26 12:35:00|12582.3|12562.3|12547.1|12527.1|12589.7|12569.7|12537.1|12517.1|406
1598445600000|2020-08-26 12:40:00|12549.6|12529.6|12502.2|12482.2|12549.6|12529.6|12459.7|12439.7|500
1598445900000|2020-08-26 12:45:00|12504.7|12484.7|12479.8|12459.8|12504.7|12484.7|12469.8|12449.8|312
1598446200000|2020-08-26 12:50:00|12477.3|12457.3|12457.2|12437.2|12479.9|12459.7|12444.8|12424.8|273
1598446500000|2020-08-26 12:55:00|12454.7|12434.7|12482.3|12462.3|12512.1|12492.1|12452.2|12432.2|537
1598446800000|2020-08-26 13:00:00|12484.7|12464.7|12467.3|12447.3|12484.7|12464.7|12462.4|12442.4|409
1598447100000|2020-08-26 13:05:00|12469.8|12449.8|12522.2|12502.2|12529.7|12509.7|12469.8|12449.8|181
1598447400000|2020-08-26 13:10:00|12519.7|12499.7|12489.7|12469.7|12519.7|12499.7|12472.2|12452.2|202
1598447700000|2020-08-26 13:15:00|12487.3|12467.3|12487.3|12467.3|12497.3|12477.3|12467.3|12447.3|118
1598448000000|2020-08-26 13:20:00|12489.7|12469.7|12467.2|12447.2|12494.8|12474.8|12467.2|12447.2|74
1598448300000|2020-08-26 13:25:00|12462.3|12442.3|12507.2|12487.2|12512.3|12492.3|12462.3|12442.3|222
1598448600000|2020-08-26 13:30:00|12509.7|12489.7|12529.7|12509.7|12552.1|12532.1|12509.7|12489.7|470
1598448900000|2020-08-26 13:35:00|12534.6|12514.6|12582.1|12562.1|12587.2|12567.2|12529.6|12509.6|299
1598449200000|2020-08-26 13:40:00|12582.2|12562.2|12629.6|12609.6|12639.5|12619.5|12582.1|12562.1|297
1598449500000|2020-08-26 13:45:00|12627.1|12607.1|12637|12617|12677|12657|12614.6|12594.6|392
1598449800000|2020-08-26 13:50:00|12634.5|12614.5|12532.2|12512.2|12634.5|12614.5|12532.2|12512.2|892
1598450100000|2020-08-26 13:55:00|12534.7|12514.7|12577.2|12557.2|12577.2|12557.2|12514.9|12494.9|475
1598450400000|2020-08-26 14:00:00|12577.3|12557.3|12594.8|12574.8|12604.7|12584.7|12569.8|12549.8|99
1598450700000|2020-08-26 14:05:00|12597.3|12577.3|12567.3|12547.3|12604.8|12584.8|12564.8|12544.8|226
1598451000000|2020-08-26 14:10:00|12567.2|12547.2|12567.3|12547.3|12587.2|12567.2|12549.9|12529.9|294
1598451300000|2020-08-26 14:15:00|12572.3|12552.3|12517.5|12497.5|12577.4|12557.4|12517.5|12497.5|427
1598451600000|2020-08-26 14:20:00|12517.4|12497.4|12517.5|12497.5|12517.5|12497.5|12480.1|12460.1|300
1598451900000|2020-08-26 14:25:00|12522.4|12502.4|12492.5|12472.5|12544.9|12524.9|12492.4|12472.4|214
1598452200000|2020-08-26 14:30:00|12492.4|12472.4|12517.5|12497.5|12527.4|12507.4|12492.4|12472.4|143
1598452500000|2020-08-26 14:35:00|12515|12495|12540|12520|12560|12540|12515|12495|134
1598452800000|2020-08-26 14:40:00|12542.5|12522.5|12562.4|12542.4|12562.4|12542.4|12542.5|12522.5|110
1598453100000|2020-08-26 14:45:00|12564.9|12544.9|12552.4|12532.4|12577.4|12557.4|12549.9|12529.9|156
1598453400000|2020-08-26 14:50:00|12554.9|12534.9|12514.9|12494.9|12564.8|12544.8|12512.5|12492.5|111
1598453700000|2020-08-26 14:55:00|12522.3|12502.3|12519.9|12499.9|12529.9|12509.9|12514.9|12494.9|157
1598454000000|2020-08-26 15:00:00|12520|12500|12432.6|12412.6|12520|12500|12432.6|12412.4|232
1598454300000|2020-08-26 15:05:00|12430.1|12410.1|12437.6|12417.6|12437.6|12417.6|12387.7|12367.7|583
1598454600000|2020-08-26 15:10:00|12430.3|12410.3|12397.5|12377.5|12442.5|12422.5|12397.5|12377.5|305
1598454900000|2020-08-26 15:15:00|12382.7|12362.7|12317.6|12297.6|12385.1|12365.1|12307.6|12287.6|593
1598455200000|2020-08-26 15:20:00|12312.7|12292.7|12332.5|12312.5|12332.5|12312.5|12282.5|12262.5|535
1598455500000|2020-08-26 15:25:00|12335|12315|12325.2|12305.2|12352.6|12332.6|12290.2|12270.2|318
1598455800000|2020-08-26 15:30:00|12320.3|12300.3|12330.2|12310.2|12352.7|12332.7|12312.8|12292.8|215
1598456100000|2020-08-26 15:35:00|12317.9|12297.9|12300.2|12280.2|12327.7|12307.7|12292.7|12272.7|206
1598456400000|2020-08-26 15:40:00|12297.7|12277.7|12287.7|12267.7|12297.7|12277.7|12237.8|12217.8|318
1598456700000|2020-08-26 15:45:00|12290.2|12270.2|12287.7|12267.7|12302.7|12282.7|12262.7|12242.7|117
1598457000000|2020-08-26 15:50:00|12282.7|12262.7|12165.4|12145.4|12282.7|12262.7|12140.4|12120.4|323
1598457300000|2020-08-26 15:55:00|12167.9|12147.9|12177.9|12157.9|12190.4|12170.4|12160.3|12140.3|195
1598457600000|2020-08-26 16:00:00|12182.9|12162.9|12197.8|12177.8|12205.3|12185.3|12145.3|12125.3|307
1598457900000|2020-08-26 16:05:00|12200.3|12180.3|12215.3|12195.3|12227.7|12207.7|12190.3|12170.3|132
1598458200000|2020-08-26 16:10:00|12217.7|12197.7|12200.3|12180.3|12227.8|12207.8|12200.3|12180.3|79
1598458500000|2020-08-26 16:15:00|12202.7|12182.7|12207.9|12187.9|12230.3|12210.3|12190.2|12170.2|164
1598458800000|2020-08-26 16:20:00|12205.5|12185.5|12205.2|12185.2|12257.7|12237.7|12200.2|12180.2|907
1598459100000|2020-08-26 16:25:00|12202.7|12182.7|12230.2|12210.2|12247.7|12227.7|12195.2|12175.2|310
1598459400000|2020-08-26 16:30:00|12227.7|12207.7|12230.2|12210.2|12232.7|12212.7|12217.7|12197.7|95
1598459700000|2020-08-26 16:35:00|12227.8|12207.8|12237.7|12217.7|12242.7|12222.7|12227.7|12207.7|96
1598460000000|2020-08-26 16:40:00|12235.2|12215.2|12225.2|12205.2|12235.2|12215.2|12222.7|12202.7|185
1598460300000|2020-08-26 16:45:00|12222.7|12202.7|12227.7|12207.7|12227.7|12207.7|12205.2|12185.2|112
1598460600000|2020-08-26 16:50:00|12230.1|12210.1|12242.6|12222.6|12242.6|12222.6|12225.2|12205.2|104
1598460900000|2020-08-26 16:55:00|12240.2|12220.2|12225.2|12205.2|12240.2|12220.2|12225.2|12205.2|104
1598461200000|2020-08-26 17:00:00|12222.8|12202.8|12190.2|12170.2|12227.7|12207.7|12187.7|12167.7|105
1598461500000|2020-08-26 17:05:00|12192.6|12172.6|12182.6|12162.6|12195.1|12175.1|12182.6|12162.6|45
1598461800000|2020-08-26 17:10:00|12182.7|12162.7|12200.2|12180.2|12202.6|12182.6|12182.7|12162.7|163
1598462100000|2020-08-26 17:15:00|12200.3|12180.3|12200.3|12180.3|12202.8|12182.8|12195.3|12175.3|50
1598462400000|2020-08-26 17:20:00|12202.7|12182.7|12202.7|12182.7|12207.7|12187.7|12195.3|12175.3|114
1598462700000|2020-08-26 17:25:00|12207.7|12187.7|12187.7|12167.7|12210.2|12190.2|12187.7|12167.7|316
1598516100000|2020-08-27 08:15:00|12183.6|12163.6|12228.5|12208.5|12228.5|12208.5|12173.5|12153.5|136
1598516400000|2020-08-27 08:20:00|12231|12211|12203.7|12183.7|12231|12211|12203.7|12183.7|142
1598516700000|2020-08-27 08:25:00|12206.1|12186.1|12228.7|12208.7|12228.7|12208.7|12206.1|12186.1|32
1598517000000|2020-08-27 08:30:00|12231.3|12211.3|12238.7|12218.7|12241.2|12221.2|12226.2|12206.2|116
1598517300000|2020-08-27 08:35:00|12241.3|12221.3|12248.6|12228.6|12251.1|12231.1|12241.3|12221.3|73
1598517600000|2020-08-27 08:40:00|12243.7|12223.7|12248.6|12228.6|12248.6|12228.6|12243.6|12223.6|18
1598517900000|2020-08-27 08:45:00|12251.1|12231.1|12273.6|12253.6|12273.6|12253.6|12251.1|12231.1|58
1598518200000|2020-08-27 08:50:00|12276|12256|12238.6|12218.6|12276.1|12256.1|12236.2|12216.2|37
1598518500000|2020-08-27 08:55:00|12236.1|12216.1|12228.7|12208.7|12236.1|12216.1|12228.7|12208.7|23
1598518800000|2020-08-27 09:00:00|12226.2|12206.2|12248.6|12228.6|12256.2|12236.2|12226.2|12206.2|154
1598519100000|2020-08-27 09:05:00|12246.2|12226.2|12246.2|12226.2|12251.1|12231.1|12246.2|12226.2|13
1598519400000|2020-08-27 09:10:00|12248.6|12228.6|12251.1|12231.1|12251.1|12231.1|12248.6|12228.6|17
1598519700000|2020-08-27 09:15:00|12248.6|12228.6|12248.6|12228.6|12248.6|12228.6|12248.6|12228.6|9
1598520000000|2020-08-27 09:20:00|12251.1|12231.1|12246.2|12226.2|12251.1|12231.1|12246.1|12226.1|10
1598520300000|2020-08-27 09:25:00|12248.6|12228.6|12246.1|12226.1|12248.6|12228.6|12246.1|12226.1|14
1598520600000|2020-08-27 09:30:00|12243.7|12223.7|12253.6|12233.6|12253.6|12233.6|12241.2|12221.2|81
1598520900000|2020-08-27 09:35:00|12253.7|12233.7|12248.6|12228.6|12258.6|12238.6|12246.2|12226.2|27
1598521200000|2020-08-27 09:40:00|12251.1|12231.1|12246.2|12226.2|12253.5|12233.5|12246.2|12226.2|23
1598521500000|2020-08-27 09:45:00|12246.1|12226.1|12243.6|12223.6|12246.1|12226.1|12241.2|12221.2|66
1598521800000|2020-08-27 09:50:00|12241.2|12221.2|12246.2|12226.2|12248.6|12228.6|12231.2|12211.2|36
1598522100000|2020-08-27 09:55:00|12246.1|12226.1|12243.7|12223.7|12246.1|12226.1|12238.7|12218.7|1
1598522400000|2020-08-27 10:00:00|12241.2|12221.2|12228.9|12208.9|12241.2|12221.2|12228.9|12208.9|4
1598522700000|2020-08-27 10:05:00|12231.3|12211.3|12231.2|12211.2|12231.3|12211.3|12231.2|12211.2|36
1598523000000|2020-08-27 10:10:00|12231.1|12211.1|12213.9|12193.9|12231.1|12211.1|12213.9|12193.9|31
1598523300000|2020-08-27 10:15:00|12211.4|12191.4|12103.8|12083.8|12211.4|12191.4|12096.3|12076.3|165
1598523600000|2020-08-27 10:20:00|12103.9|12083.9|12136.4|12116.4|12141.4|12121.4|12091.4|12071.4|45
1598523900000|2020-08-27 10:25:00|12136.3|12116.3|12101.4|12081.4|12138.9|12118.9|12099|12079|83
1598524200000|2020-08-27 10:30:00|12103.8|12083.8|12138.8|12118.8|12138.8|12118.8|12103.8|12083.8|93
1598524500000|2020-08-27 10:35:00|12136.4|12116.4|12153.8|12133.8|12153.8|12133.8|12128.9|12108.9|34
1598524800000|2020-08-27 10:40:00|12153.9|12133.9|12146.4|12126.4|12156.3|12136.3|12143.9|12123.9|27
1598525100000|2020-08-27 10:45:00|12143.9|12123.9|12126.4|12106.4|12143.9|12123.9|12108.9|12088.9|94
1598525400000|2020-08-27 10:50:00|12128.8|12108.8|12131.3|12111.3|12136.3|12116.3|12128.8|12108.8|9
1598525700000|2020-08-27 10:55:00|12128.9|12108.9|12118.8|12098.8|12128.9|12108.9|12113.8|12093.8|13
1598526000000|2020-08-27 11:00:00|12113.9|12093.9|12101.2|12081.2|12113.9|12093.9|12089|12069|51
1598526300000|2020-08-27 11:05:00|12098.7|12078.7|12093.7|12073.7|12106.3|12086.3|12086.2|12066.2|20
1598526600000|2020-08-27 11:10:00|12096.2|12076.2|12068.8|12048.8|12096.2|12076.2|12051.4|12031.4|72
1598526900000|2020-08-27 11:15:00|12063.9|12043.9|12076.4|12056.4|12088.9|12068.9|12063.9|12043.9|41
1598527200000|2020-08-27 11:20:00|12073.9|12053.9|12069|12049|12079|12059|12068.9|12048.9|27
1598527500000|2020-08-27 11:25:00|12073.9|12053.9|12066.5|12046.5|12073.9|12053.9|12059|12039|26
1598527800000|2020-08-27 11:30:00|12069|12049|12116.5|12096.5|12116.5|12096.5|12069|12049|45
1598528100000|2020-08-27 11:35:00|12118.9|12098.9|12121.5|12101.5|12123.9|12103.9|12109|12089|44
1598528400000|2020-08-27 11:40:00|12123.9|12103.9|12136.5|12116.5|12156.5|12136.5|12119|12099|47
1598528700000|2020-08-27 11:45:00|12134|12114|12171.3|12151.3|12173.9|12153.9|12126.6|12106.6|162
1598529000000|2020-08-27 11:50:00|12176.3|12156.3|12161.3|12141.3|12181.3|12161.3|12153.8|12133.8|75
1598529300000|2020-08-27 11:55:00|12163.9|12143.9|12121.3|12101.3|12163.9|12143.9|12121.3|12101.3|70
1598529600000|2020-08-27 12:00:00|12123.8|12103.8|12196.3|12176.3|12203.8|12183.8|12123.8|12103.8|135
1598529900000|2020-08-27 12:05:00|12193.9|12173.9|12203.6|12183.6|12223.6|12203.6|12193.8|12173.8|184
1598530200000|2020-08-27 12:10:00|12203.7|12183.7|12203.6|12183.6|12221.2|12201.2|12201.1|12181.1|180
1598530500000|2020-08-27 12:15:00|12206.3|12186.3|12188.7|12168.7|12213.8|12193.8|12183.7|12163.7|63
1598530800000|2020-08-27 12:20:00|12186.3|12166.3|12233.7|12213.7|12233.7|12213.7|12178.9|12158.9|60
1598531100000|2020-08-27 12:25:00|12233.8|12213.8|12196.2|12176.2|12241.2|12221.2|12191.2|12171.2|64
1598531400000|2020-08-27 12:30:00|12198.7|12178.7|12228.8|12208.8|12243.7|12223.7|12198.7|12178.7|192
1598531700000|2020-08-27 12:35:00|12224|12204|12231.3|12211.3|12258.7|12238.7|12224|12204|194
1598532000000|2020-08-27 12:40:00|12231.2|12211.2|12213.9|12193.9|12231.2|12211.2|12208.7|12188.7|62
1598532300000|2020-08-27 12:45:00|12211.4|12191.4|12238.8|12218.8|12238.8|12218.8|12191.3|12171.3|101
1598532600000|2020-08-27 12:50:00|12238.9|12218.9|12171.2|12151.2|12241.4|12221.4|12168.7|12148.7|71
1598532900000|2020-08-27 12:55:00|12173.8|12153.8|12173.8|12153.8|12191.2|12171.2|12163.7|12143.7|66
1598533200000|2020-08-27 13:00:00|12173.7|12153.7|12141.3|12121.3|12173.7|12153.7|12126.3|12106.3|160
1598533500000|2020-08-27 13:05:00|12146.1|12126.1|12171.3|12151.3|12181.3|12161.3|12143.8|12123.8|88
1598533800000|2020-08-27 13:10:00|12168.8|12148.8|12246.4|12226.4|12246.4|12226.4|12168.8|12148.8|161
1598534100000|2020-08-27 13:15:00|12251.2|12231.2|12298.7|12278.7|12298.7|12278.7|12241.2|12221.2|226
1598534400000|2020-08-27 13:20:00|12303.6|12283.6|12268.8|12248.8|12303.6|12283.6|12258.7|12238.7|113
1598534700000|2020-08-27 13:25:00|12268.7|12248.7|12248.7|12228.7|12268.7|12248.7|12228.9|12208.9|145
1598535000000|2020-08-27 13:30:00|12251.2|12231.2|12191.2|12171.2|12258.8|12238.8|12191.2|12171.2|185
1598535300000|2020-08-27 13:35:00|12191.1|12171.1|12163.7|12143.7|12198.5|12178.5|12156.2|12136.2|273
1598535600000|2020-08-27 13:40:00|12161.2|12141.2|12156.2|12136.2|12191.2|12171.2|12148.6|12128.6|201
1598535900000|2020-08-27 13:45:00|12153.7|12133.7|12088.7|12068.7|12153.7|12133.7|12083.7|12063.7|272
1598536200000|2020-08-27 13:50:00|12086.3|12066.3|12078.8|12058.8|12086.3|12066.3|12044|12024|191
1598536500000|2020-08-27 13:55:00|12073.8|12053.8|12113.8|12093.8|12113.8|12093.8|12063.7|12043.7|115
1598536800000|2020-08-27 14:00:00|12116.3|12096.3|12083.8|12063.8|12133.7|12113.7|12083.8|12063.8|93
1598537100000|2020-08-27 14:05:00|12078.9|12058.9|12068.9|12048.9|12081.6|12061.6|12063.9|12043.9|195
1598537400000|2020-08-27 14:10:00|12064.1|12044.1|11983.8|11963.8|12064.1|12044.1|11939.1|11919.1|433
1598537700000|2020-08-27 14:15:00|11979|11959|12004.1|11984.1|12004.1|11984.1|11911.6|11891.6|733
1598538000000|2020-08-27 14:20:00|12001.6|11981.6|11976.6|11956.6|12001.6|11981.6|11934.2|11914.2|208
1598538300000|2020-08-27 14:25:00|11974.2|11954.2|12031.6|12011.6|12039.1|12019.1|11974.2|11954.2|249
1598538600000|2020-08-27 14:30:00|12034|12014|12031.5|12011.5|12034|12014|12004.1|11984.1|122
1598538900000|2020-08-27 14:35:00|12029.1|12009.1|12049.1|12029.1|12071.4|12051.4|12029.1|12009.1|139
1598539200000|2020-08-27 14:40:00|12046.5|12026.5|12019.1|11999.1|12046.5|12026.5|11994.1|11974.1|239
1598539500000|2020-08-27 14:45:00|12021.7|12001.7|12001.7|11981.7|12021.7|12001.7|11994.2|11974.2|93
1598539800000|2020-08-27 14:50:00|12001.6|11981.6|12071.5|12051.5|12074|12054|11984.1|11964.1|135
1598540100000|2020-08-27 14:55:00|12069.1|12049.1|12069.1|12049.1|12071.5|12051.5|12039.1|12019.1|88
1598540400000|2020-08-27 15:00:00|12069|12049|12094|12074|12101.5|12081.5|12069|12049|156
1598540700000|2020-08-27 15:05:00|12099|12079|12121.5|12101.5|12131.5|12111.5|12091.6|12071.6|187
1598541000000|2020-08-27 15:10:00|12124|12104|12109|12089|12129|12109|12099|12079|93
1598541300000|2020-08-27 15:15:00|12106.5|12086.5|12079|12059|12109|12089|12069.1|12049.1|114
1598541600000|2020-08-27 15:20:00|12081.6|12061.6|12109.1|12089.1|12128.9|12108.9|12081.6|12061.6|89
1598541900000|2020-08-27 15:25:00|12111.6|12091.6|12134|12114|12134|12114|12104|12084|94
1598542200000|2020-08-27 15:30:00|12134.1|12114.1|12141.6|12121.6|12149|12129|12116.5|12096.5|83
1598542500000|2020-08-27 15:35:00|12144.1|12124.1|12149|12129|12159.1|12139.1|12144|12124|103
1598542800000|2020-08-27 15:40:00|12151.4|12131.4|12191.7|12171.7|12194.1|12174.1|12146.6|12126.6|130
1598543100000|2020-08-27 15:45:00|12194.1|12174.1|12226.4|12206.4|12238.9|12218.9|12189|12169|252
1598543400000|2020-08-27 15:50:00|12224|12204|12238.9|12218.9|12248.9|12228.9|12219|12199|140
1598543700000|2020-08-27 15:55:00|12239|12219|12234|12214|12241.4|12221.4|12198.9|12178.9|125
1598544000000|2020-08-27 16:00:00|12231.5|12211.5|12244|12224|12256.4|12236.4|12231.4|12211.4|75
1598544300000|2020-08-27 16:05:00|12248.9|12228.9|12258.9|12238.9|12289|12269|12248.9|12228.9|156
1598544600000|2020-08-27 16:10:00|12256.3|12236.3|12256.5|12236.5|12259|12239|12219|12199|134
1598544900000|2020-08-27 16:15:00|12254|12234|12278.9|12258.9|12284|12264|12244|12224|120
1598545200000|2020-08-27 16:20:00|12281.3|12261.3|12251.4|12231.4|12301.6|12271.6|12238.9|12218.9|570
1598545500000|2020-08-27 16:25:00|12249|12229|12253.9|12233.9|12268.9|12248.9|12248.9|12228.9|124
1598545800000|2020-08-27 16:30:00|12256.4|12236.4|12266.5|12246.5|12266.5|12246.5|12251.5|12231.5|59
1598546100000|2020-08-27 16:35:00|12264|12244|12256.5|12236.5|12266.4|12246.4|12254|12234|72
1598546400000|2020-08-27 16:40:00|12258.9|12238.9|12274|12254|12276.6|12256.6|12256.5|12236.5|57
1598546700000|2020-08-27 16:45:00|12271.5|12251.5|12259|12239|12271.5|12251.5|12258.9|12238.9|72
1598547000000|2020-08-27 16:50:00|12261.5|12241.5|12261.4|12241.4|12266.5|12246.5|12261.4|12241.4|56
1598547300000|2020-08-27 16:55:00|12259|12239|12256.5|12236.5|12261.5|12241.5|12256.5|12236.5|84
1598547600000|2020-08-27 17:00:00|12258.9|12238.9|12256.4|12236.4|12266.5|12246.5|12253.9|12233.9|170
1598547900000|2020-08-27 17:05:00|12258.9|12238.9|12266.4|12246.4|12268.9|12248.9|12256.4|12236.4|97
1598548200000|2020-08-27 17:10:00|12268.9|12248.9|12266.4|12246.4|12271.4|12251.4|12266.4|12246.4|48
1598548500000|2020-08-27 17:15:00|12268.8|12248.8|12271.3|12251.3|12273.8|12253.8|12266.4|12246.4|60
1598548800000|2020-08-27 17:20:00|12271.4|12251.4|12256.3|12236.3|12276.4|12256.4|12256.3|12236.3|182
1598549100000|2020-08-27 17:25:00|12253.8|12233.8|12251.5|12231.5|12271.4|12251.4|12251.4|12231.4|182
1598602500000|2020-08-28 08:15:00|12302.2|12282.2|12277.3|12257.3|12349.7|12329.7|12277.3|12248.1|345
1598602800000|2020-08-28 08:20:00|12282.2|12262.2|12257.3|12237.3|12284.7|12264.7|12242.3|12222.3|97
1598603100000|2020-08-28 08:25:00|12259.7|12239.7|12212.2|12172.2|12264.5|12244.5|12174.8|12154.8|292
1598603400000|2020-08-28 08:30:00|12207.3|12187.3|12242.1|12222.1|12242.1|12222.1|12207.3|12187.3|30
1598603700000|2020-08-28 08:35:00|12244.5|12224.5|12257.2|12237.2|12257.2|12237.2|12244.5|12224.5|22
1598604000000|2020-08-28 08:40:00|12264.6|12244.6|12259.6|12239.6|12264.6|12244.6|12249.6|12229.6|6
1598604300000|2020-08-28 08:45:00|12257.1|12237.1|12272.2|12252.2|12274.6|12254.6|12257.1|12237.1|20
1598604600000|2020-08-28 08:50:00|12274.6|12254.6|12289.6|12269.6|12289.6|12269.6|12274.6|12254.6|18
1598604900000|2020-08-28 08:55:00|12284.8|12264.8|12284.6|12264.6|12289.6|12269.6|12284.6|12264.6|11
1598605200000|2020-08-28 09:00:00|12289.4|12269.4|12302.1|12282.1|12302.1|12282.1|12289.4|12269.4|13
1598605500000|2020-08-28 09:05:00|12304.6|12284.6|12292.1|12272.1|12309.6|12289.6|12292|12272|17
1598605800000|2020-08-28 09:10:00|12294.6|12274.6|12304.5|12284.5|12307.1|12287.1|12292.2|12272.2|15
1598606100000|2020-08-28 09:15:00|12304.6|12284.6|12304.6|12284.6|12307.1|12287.1|12302.1|12282.1|15
1598606400000|2020-08-28 09:20:00|12307|12287|12299.6|12279.6|12307.1|12287.1|12299.6|12279.6|19
1598606700000|2020-08-28 09:25:00|12294.8|12274.8|12287|12267|12294.8|12274.8|12282.1|12262.1|27
1598607000000|2020-08-28 09:30:00|12289.4|12269.4|12292.1|12272.1|12297.1|12277.1|12274.7|12254.7|12
1598607300000|2020-08-28 09:35:00|12294.5|12274.5|12282.1|12262.1|12297.1|12277.1|12277.2|12257.2|7
1598607600000|2020-08-28 09:40:00|12284.5|12264.5|12287.1|12267.1|12287.1|12267.1|12282.1|12262.1|5
1598607900000|2020-08-28 09:45:00|12284.7|12264.7|12262.4|12242.4|12287.1|12267.1|12262.4|12242.4|19
1598608200000|2020-08-28 09:50:00|12262.1|12242.1|12264.7|12244.7|12277.2|12257.2|12257.1|12237.1|28
1598608500000|2020-08-28 09:55:00|12262.2|12242.2|12252.1|12232.1|12262.2|12242.2|12244.7|12224.7|29
1598608800000|2020-08-28 10:00:00|12252.3|12232.3|12269.7|12249.7|12269.7|12249.7|12252.3|12232.3|11
1598609100000|2020-08-28 10:05:00|12269.6|12249.6|12294.7|12274.7|12294.7|12274.7|12269.6|12249.6|14
1598609400000|2020-08-28 10:10:00|12297.1|12277.1|12294.6|12274.6|12307.1|12287.1|12289.7|12269.7|21
1598609700000|2020-08-28 10:15:00|12289.8|12269.8|12279.7|12259.7|12289.8|12269.8|12274.7|12254.7|15
1598610000000|2020-08-28 10:20:00|12277.3|12257.3|12284.7|12264.7|12287.2|12267.2|12272.1|12252.1|20
1598610300000|2020-08-28 10:25:00|12287.3|12267.3|12284.7|12264.7|12287.3|12267.3|12279.7|12259.7|2
1598610600000|2020-08-28 10:30:00|12279.9|12259.9|12284.7|12264.7|12292.1|12272.1|12272.2|12252.2|23
1598610900000|2020-08-28 10:35:00|12289.7|12269.7|12319.4|12299.4|12319.4|12299.4|12289.7|12269.7|60
1598611200000|2020-08-28 10:40:00|12319.6|12299.6|12319.7|12299.7|12334.5|12314.5|12314.8|12294.8|18
1598611500000|2020-08-28 10:45:00|12322.2|12302.2|12314.7|12294.7|12322.2|12302.2|12314.7|12294.7|17
1598611800000|2020-08-28 10:50:00|12319.7|12299.7|12327.1|12307.1|12331.9|12311.9|12317.2|12297.2|17
1598612100000|2020-08-28 10:55:00|12329.5|12309.5|12314.8|12294.8|12329.5|12309.5|12309.8|12289.8|30
1598612400000|2020-08-28 11:00:00|12317.2|12297.2|12322|12302|12334.5|12314.5|12314.6|12294.6|114
1598612700000|2020-08-28 11:05:00|12322.1|12302.1|12354.4|12334.4|12359.5|12339.5|12322.1|12302.1|115
1598613000000|2020-08-28 11:10:00|12354.5|12334.5|12377|12357|12384.5|12364.5|12354.5|12334.5|101
1598613300000|2020-08-28 11:15:00|12377.1|12357.1|12412.1|12392.1|12414.5|12394.5|12377.1|12357.1|48
1598613600000|2020-08-28 11:20:00|12414.5|12394.5|12434.5|12414.5|12434.5|12414.5|12414.5|12394.5|99
1598613900000|2020-08-28 11:25:00|12429.7|12409.7|12434.5|12414.5|12439.5|12419.5|12429.5|12409.5|26
1598614200000|2020-08-28 11:30:00|12432|12412|12449.6|12429.6|12454.6|12434.6|12432|12412|77
1598614500000|2020-08-28 11:35:00|12447.1|12427.1|12437.2|12417.2|12454.6|12434.6|12437.2|12417.2|40
1598614800000|2020-08-28 11:40:00|12437.1|12417.1|12484.6|12464.6|12489.6|12469.6|12437.1|12417.1|184
1598615100000|2020-08-28 11:45:00|12482.1|12462.1|12574.5|12554.5|12579.5|12559.5|12477.2|12457.2|626
1598615400000|2020-08-28 11:50:00|12574.4|12554.4|12524.5|12504.5|12574.4|12554.4|12509.7|12489.7|191
1598615700000|2020-08-28 11:55:00|12522.1|12502.1|12546.8|12526.8|12574.3|12554.3|12522.1|12502.1|751
1598616000000|2020-08-28 12:00:00|12551.6|12531.6|12569.2|12549.2|12599.1|12579.1|12551.6|12531.6|482
1598616300000|2020-08-28 12:05:00|12574|12554|12546.7|12526.7|12596.6|12576.6|12541.7|12521.7|247
1598616600000|2020-08-28 12:10:00|12549.1|12529.1|12576.7|12556.7|12584.2|12564.2|12549.1|12529.1|124
1598616900000|2020-08-28 12:15:00|12574.3|12554.3|12551.5|12531.5|12591.7|12571.7|12544.3|12524.3|104
1598617200000|2020-08-28 12:20:00|12551.6|12531.6|12479.4|12459.4|12561.7|12541.7|12479.4|12459.4|510
1598617500000|2020-08-28 12:25:00|12481.8|12461.8|12489.4|12469.4|12524.2|12504.2|12469.6|12449.6|163
1598617800000|2020-08-28 12:30:00|12491.8|12471.8|12541.9|12521.9|12574.4|12554.4|12487|12467|393
1598618100000|2020-08-28 12:35:00|12539.5|12519.5|12539.3|12519.3|12559.3|12539.3|12526.8|12506.8|255
1598618400000|2020-08-28 12:40:00|12536.9|12516.9|12554.3|12534.3|12561.6|12541.6|12534.4|12514.4|66
1598618700000|2020-08-28 12:45:00|12554.1|12534.1|12554.1|12534.1|12556.7|12536.7|12549.2|12529.2|75
1598619000000|2020-08-28 12:50:00|12551.7|12531.7|12564.1|12544.1|12569.1|12549.1|12551.7|12531.7|131
1598619300000|2020-08-28 12:55:00|12561.7|12541.7|12618.7|12598.7|12626.1|12606.1|12559.3|12539.3|458
1598619600000|2020-08-28 13:00:00|12618.8|12598.8|12581.3|12561.3|12636.2|12616.2|12576.3|12556.3|451
1598619900000|2020-08-28 13:05:00|12583.7|12563.7|12626.4|12606.4|12626.4|12606.4|12583.7|12563.7|141
1598620200000|2020-08-28 13:10:00|12626.5|12606.5|12606.6|12586.6|12626.5|12606.5|12589.1|12569.1|170
1598620500000|2020-08-28 13:15:00|12611.4|12591.4|12626.5|12606.5|12646.6|12626.6|12611.4|12591.4|232
1598620800000|2020-08-28 13:20:00|12624.1|12604.1|12621.4|12601.4|12656.6|12636.6|12616.5|12596.5|163
1598621100000|2020-08-28 13:25:00|12618.9|12598.9|12574.2|12554.2|12621.3|12601.3|12559.1|12539.1|257
1598621400000|2020-08-28 13:30:00|12579.2|12559.2|12599.3|12579.3|12629|12609|12579.2|12559.2|281
1598621700000|2020-08-28 13:35:00|12596.8|12576.8|12564.2|12544.2|12596.8|12576.8|12544.2|12524.2|172
1598622000000|2020-08-28 13:40:00|12561.8|12541.8|12559.3|12539.3|12561.8|12541.8|12519.3|12499.3|179
1598622300000|2020-08-28 13:45:00|12559.4|12539.4|12611.6|12591.6|12634.2|12614.2|12559.4|12539.4|205
1598622600000|2020-08-28 13:50:00|12609.3|12589.3|12614.2|12594.2|12626.8|12606.8|12606.9|12586.9|160
1598622900000|2020-08-28 13:55:00|12609.4|12589.4|12604.2|12584.2|12609.4|12589.4|12581.8|12561.8|64
1598623200000|2020-08-28 14:00:00|12604.3|12584.3|12641.7|12621.7|12646.8|12626.8|12604.3|12584.3|206
1598623500000|2020-08-28 14:05:00|12641.8|12621.8|12589.2|12569.2|12651.8|12631.8|12561.8|12536.8|222
1598623800000|2020-08-28 14:10:00|12594|12574|12609.4|12589.4|12619.2|12599.2|12589.3|12569.3|148
1598624100000|2020-08-28 14:15:00|12612|12592|12584.2|12564.2|12619.4|12599.4|12569.2|12549.2|101
1598624400000|2020-08-28 14:20:00|12586.6|12566.6|12564.5|12544.5|12591.7|12571.7|12564.5|12544.5|64
1598624700000|2020-08-28 14:25:00|12562.1|12542.1|12569.3|12549.3|12574.3|12554.3|12539.2|12519.2|151
1598625000000|2020-08-28 14:30:00|12571.8|12551.8|12604|12584|12604|12584|12569.3|12549.3|156
1598625300000|2020-08-28 14:35:00|12606.4|12586.4|12624.4|12604.4|12646.7|12626.7|12606.4|12586.4|246
1598625600000|2020-08-28 14:40:00|12626.8|12606.8|12599.2|12579.2|12634.2|12614.2|12596.7|12576.7|108
1598625900000|2020-08-28 14:45:00|12596.8|12576.8|12599.1|12579.1|12599.1|12579.1|12569.2|12549.2|126
1598626200000|2020-08-28 14:50:00|12599.2|12579.2|12614|12594|12614.2|12594.2|12599.2|12579.2|209
1598626500000|2020-08-28 14:55:00|12616.4|12596.4|12611.7|12591.7|12616.6|12596.6|12581.7|12561.7|85
1598626800000|2020-08-28 15:00:00|12614.1|12594.1|12634.2|12614.2|12653.9|12633.9|12614.1|12594.1|127
1598627100000|2020-08-28 15:05:00|12639|12619|12649|12629|12649|12629|12629|12609|88
1598627400000|2020-08-28 15:10:00|12651.6|12631.6|12604.2|12584.2|12656.6|12636.6|12601.8|12581.8|160
1598627700000|2020-08-28 15:15:00|12609|12589|12601.7|12581.7|12624.1|12604.1|12601.7|12581.7|138
1598628000000|2020-08-28 15:20:00|12599|12579|12614|12594|12614|12594|12584.5|12564.5|83
1598628300000|2020-08-28 15:25:00|12616.3|12596.3|12579.1|12559.1|12629.2|12609.2|12574.2|12554.2|193
1598628600000|2020-08-28 15:30:00|12584.1|12564.1|12589.1|12569.1|12594.1|12574.1|12579.1|12559.1|76
1598628900000|2020-08-28 15:35:00|12586.7|12566.7|12574.1|12554.1|12586.7|12566.7|12564.1|12544.1|212
1598629200000|2020-08-28 15:40:00|12571.7|12551.7|12589.2|12569.2|12591.5|12571.5|12571.7|12551.7|160
1598629500000|2020-08-28 15:45:00|12591.6|12571.6|12574.1|12554.1|12609.1|12589.1|12574.1|12554.1|94
1598629800000|2020-08-28 15:50:00|12576.5|12556.5|12569.2|12549.2|12576.7|12556.7|12566.7|12546.7|71
1598630100000|2020-08-28 15:55:00|12571.6|12551.6|12589.2|12569.2|12601.5|12581.5|12569.2|12549.2|68
1598630400000|2020-08-28 16:00:00|12591.6|12571.6|12581.7|12561.7|12601.5|12581.5|12574.1|12554.1|69
1598630700000|2020-08-28 16:05:00|12584.1|12564.1|12619.3|12599.3|12621.7|12601.7|12584.1|12564.1|299
1598631000000|2020-08-28 16:10:00|12621.7|12601.7|12629.3|12609.3|12644.3|12624.3|12619.3|12599.3|333
1598631300000|2020-08-28 16:15:00|12631.7|12611.7|12641.7|12621.7|12649.2|12629.2|12629.3|12609.3|198
1598631600000|2020-08-28 16:20:00|12644.1|12624.1|12634.1|12614.1|12671.7|12651.7|12629.3|12609.3|768
1598631900000|2020-08-28 16:25:00|12631.7|12611.7|12604.3|12584.3|12631.7|12611.7|12601.9|12581.9|300
1598632200000|2020-08-28 16:30:00|12606.7|12586.7|12606.9|12586.9|12621.7|12601.7|12601.8|12581.8|177
1598632500000|2020-08-28 16:35:00|12609.3|12589.3|12616.9|12596.9|12621.8|12601.8|12601.8|12581.8|111
1598632800000|2020-08-28 16:40:00|12616.8|12596.8|12624.3|12604.3|12626.8|12606.8|12614.3|12594.3|100
1598633100000|2020-08-28 16:45:00|12624.4|12604.4|12624.4|12604.4|12631.8|12611.8|12624.4|12604.4|70
1598633400000|2020-08-28 16:50:00|12624.5|12604.5|12631.8|12611.8|12639.4|12619.4|12624.4|12604.4|108
1598633700000|2020-08-28 16:55:00|12626.9|12606.9|12596.7|12576.7|12626.9|12606.9|12596.7|12576.7|132
1598634000000|2020-08-28 17:00:00|12599.1|12579.1|12596.7|12576.7|12606.7|12586.7|12596.7|12576.7|51
1598634300000|2020-08-28 17:05:00|12599.1|12579.1|12601.7|12581.7|12611.5|12591.5|12596.7|12576.7|37
1598634600000|2020-08-28 17:10:00|12604.1|12584.1|12631.6|12611.6|12631.6|12611.6|12601.7|12581.7|92
1598634900000|2020-08-28 17:15:00|12629.1|12609.1|12634.3|12614.3|12641.6|12621.6|12626.7|12606.7|127
1598635200000|2020-08-28 17:20:00|12631.7|12611.7|12639.1|12619.1|12641.7|12621.7|12629.2|12609.2|228
1598635500000|2020-08-28 17:25:00|12636.7|12616.7|12656.5|12636.5|12676.5|12656.5|12636.7|12616.7|329
1598873400000|2020-08-31 11:30:00|12722|12702|12795|12775|12854.1|12834.1|12722|12702|1181
1598873700000|2020-08-31 11:35:00|12797.5|12777.5|12836.8|12816.8|12851.8|12831.8|12794.7|12774.7|215
1598874000000|2020-08-31 11:40:00|12839.1|12819.1|12807.2|12787.2|12867|12847|12802.4|12782.4|359
1598874300000|2020-08-31 11:45:00|12802.2|12782.2|12775|12755|12802.2|12782.2|12757.4|12729|240
1598874600000|2020-08-31 11:50:00|12772.5|12752.5|12765|12745|12774.9|12754.9|12752.5|12732.5|107
1598874900000|2020-08-31 11:55:00|12762.4|12742.4|12759.2|12739.2|12762.4|12742.4|12712|12692|236
1598875200000|2020-08-31 12:00:00|12759.5|12739.5|12767|12747|12827|12807|12759.5|12739.5|237
1598875500000|2020-08-31 12:05:00|12764.5|12744.5|12714.5|12694.5|12802.2|12782.2|12712.2|12692.2|450
1598875800000|2020-08-31 12:10:00|12712.2|12692.2|12721.8|12701.8|12741.7|12721.7|12712.2|12692.2|57
1598876100000|2020-08-31 12:15:00|12724.2|12704.2|12741.8|12721.8|12751.8|12731.8|12721.8|12701.8|63
1598876400000|2020-08-31 12:20:00|12741.7|12721.7|12729.7|12709.7|12741.7|12721.7|12704.5|12684.5|166
1598876700000|2020-08-31 12:25:00|12732|12712|12706.7|12686.7|12732|12712|12702|12682|144
1598877000000|2020-08-31 12:30:00|12702|12682|12716.9|12696.9|12769.2|12749.2|12702|12682|232
1598877300000|2020-08-31 12:35:00|12714.5|12694.5|12752|12732|12752|12732|12712|12692|81
1598877600000|2020-08-31 12:40:00|12754.5|12734.5|12769.5|12749.5|12776.9|12756.9|12747.2|12727.2|106
1598877900000|2020-08-31 12:45:00|12767.2|12747.2|12789.5|12769.5|12799.5|12779.5|12751.9|12731.9|130
1598878200000|2020-08-31 12:50:00|12791.9|12771.9|12811.9|12791.9|12829.2|12809.2|12789.2|12769.2|274
1598878500000|2020-08-31 12:55:00|12811.7|12791.7|12824.4|12804.4|12826.9|12806.9|12809.2|12789.2|105
1598878800000|2020-08-31 13:00:00|12824.2|12804.2|12804.4|12784.4|12831.5|12811.5|12801.9|12781.9|336
1598879100000|2020-08-31 13:05:00|12804.2|12784.2|12804.6|12784.6|12824.2|12804.2|12804.2|12784.2|145
1598879400000|2020-08-31 13:10:00|12806.9|12786.9|12802.2|12782.2|12809.6|12789.6|12801.9|12781.9|107
1598879700000|2020-08-31 13:15:00|12804.6|12784.6|12829.2|12809.2|12829.2|12809.2|12801.9|12781.9|75
1598880000000|2020-08-31 13:20:00|12826.9|12806.9|12842.1|12822.1|12849.2|12829.2|12824.6|12804.6|69
1598880300000|2020-08-31 13:25:00|12841.9|12821.9|12836.5|12816.5|12841.9|12821.9|12806.9|12786.9|151
1598880600000|2020-08-31 13:30:00|12834.2|12814.2|12881.5|12861.5|12881.5|12861.5|12831.5|12811.5|290
1598880900000|2020-08-31 13:35:00|12884|12864|12896.5|12876.5|12918.9|12898.9|12879.2|12859.2|550
1598881200000|2020-08-31 13:40:00|12899.2|12879.2|12854.2|12834.2|12899.2|12879.2|12840|12820|310
1598881500000|2020-08-31 13:45:00|12856.7|12836.7|12871.2|12851.2|12903.9|12883.9|12856.5|12836.5|254
1598881800000|2020-08-31 13:50:00|12873.5|12853.5|12884.1|12864.1|12901.2|12881.2|12859|12839|105
1598882100000|2020-08-31 13:55:00|12883.7|12863.7|12841.6|12821.6|12883.7|12863.7|12834.1|12814.1|169
1598882400000|2020-08-31 14:00:00|12839.2|12819.2|12811.2|12791.2|12839.2|12819.2|12781.2|12761.2|335
1598882700000|2020-08-31 14:05:00|12811.6|12791.6|12788.9|12768.9|12833.3|12813.3|12788.9|12768.9|109
1598883000000|2020-08-31 14:10:00|12791.2|12771.2|12816.2|12796.2|12816.4|12796.4|12791.2|12771.2|118
1598883300000|2020-08-31 14:15:00|12813.9|12793.9|12871.2|12851.2|12871.2|12851.2|12813.9|12793.9|209
1598883600000|2020-08-31 14:20:00|12868.9|12848.9|12851.2|12831.2|12871.2|12851.2|12848.9|12828.9|283
1598883900000|2020-08-31 14:25:00|12848.9|12828.9|12841.6|12821.6|12848.9|12828.9|12826.8|12806.8|318
1598884200000|2020-08-31 14:30:00|12846.4|12826.4|12829.3|12809.3|12851.4|12831.4|12824.3|12804.3|206
1598884500000|2020-08-31 14:35:00|12831.6|12811.6|12813.9|12793.9|12841.8|12821.8|12811.4|12791.4|207
1598884800000|2020-08-31 14:40:00|12811.6|12791.6|12781.4|12761.4|12813.9|12793.9|12781.4|12761.4|265
1598885100000|2020-08-31 14:45:00|12776.4|12756.4|12683.9|12663.9|12776.6|12756.6|12674.1|12654.1|451
1598885400000|2020-08-31 14:50:00|12684.1|12664.1|12552|12532|12688.9|12668.9|12549.3|12529.3|723
1598885700000|2020-08-31 14:55:00|12554.3|12534.3|12631.4|12611.4|12646.6|12626.6|12554.3|12534.3|439
1598886000000|2020-08-31 15:00:00|12633.9|12613.9|12656.2|12636.2|12676.4|12656.4|12633.9|12613.9|205
1598886300000|2020-08-31 15:05:00|12656|12636|12606.2|12586.2|12666.1|12646.1|12606.2|12586.2|173
1598886600000|2020-08-31 15:10:00|12606.4|12586.4|12638.9|12618.9|12658.7|12638.7|12603.9|12583.9|120
1598886900000|2020-08-31 15:15:00|12636.6|12616.6|12731.2|12711.2|12731.4|12711.4|12636.6|12616.6|265
1598887200000|2020-08-31 15:20:00|12728.9|12708.9|12771.4|12751.4|12773.9|12753.9|12726.4|12706.4|396
1598887500000|2020-08-31 15:25:00|12769.1|12749.1|12768.9|12748.9|12778.9|12758.9|12766.4|12746.4|198
1598887800000|2020-08-31 15:30:00|12771.2|12751.2|12798.9|12778.9|12808.8|12788.8|12771.2|12751.2|121
1598888100000|2020-08-31 15:35:00|12798.8|12778.8|12821.3|12801.3|12833.9|12813.9|12798.8|12778.8|245
1598888400000|2020-08-31 15:40:00|12818.9|12798.9|12841.3|12821.3|12841.3|12821.3|12816.3|12796.3|116
1598888700000|2020-08-31 15:45:00|12841.4|12821.4|12844.1|12824.1|12858.9|12838.9|12841.4|12821.4|303
1598889000000|2020-08-31 15:50:00|12841.4|12821.4|12856.4|12836.4|12858.8|12838.8|12831.4|12811.4|88
1598889300000|2020-08-31 15:55:00|12858.8|12838.8|12841.3|12821.3|12864|12844|12841.3|12821.3|177
1598889600000|2020-08-31 16:00:00|12839|12819|12859|12839|12864|12844|12836.5|12816.5|106
1598889900000|2020-08-31 16:05:00|12863.6|12843.6|12886.3|12866.3|12888.6|12868.6|12863.6|12843.6|273
1598890200000|2020-08-31 16:10:00|12886.5|12866.5|12904|12884|12921.3|12901.3|12884|12864|272
1598890500000|2020-08-31 16:15:00|12906.3|12886.3|12889.2|12869.2|12913.8|12893.8|12886.3|12866.3|134
1598890800000|2020-08-31 16:20:00|12886.5|12866.5|12913|12893|12948.2|12928.2|12871.5|12851.5|1457
1598891100000|2020-08-31 16:25:00|12915.5|12895.5|12973|12953|12973|12953|12913|12893|512
1598891400000|2020-08-31 16:30:00|12975.4|12955.4|12970.9|12950.9|12985.4|12965.4|12963.2|12943.2|453
1598891700000|2020-08-31 16:35:00|12968.6|12948.6|12985.7|12965.7|12987.9|12967.9|12968.4|12948.4|232
1598892000000|2020-08-31 16:40:00|12988.2|12968.2|13005.6|12985.6|13005.6|12985.6|12988.1|12968.1|143
1598892300000|2020-08-31 16:45:00|13000.6|12980.6|12998.2|12978.2|13002.9|12982.9|12983.1|12963.1|274
1598892600000|2020-08-31 16:50:00|12995.6|12975.6|12998.2|12978.2|13007.9|12987.9|12993.4|12973.4|248
1598892900000|2020-08-31 16:55:00|12998.1|12978.1|12998.1|12978.1|13003.1|12983.1|12988.1|12968.1|204
1598893200000|2020-08-31 17:00:00|13003.1|12983.1|12988.1|12968.1|13005.8|12985.8|12985.8|12965.8|161
1598893500000|2020-08-31 17:05:00|12985.8|12965.8|12993.3|12973.3|12993.3|12973.3|12985.8|12965.8|81
1598893800000|2020-08-31 17:10:00|12995.6|12975.6|13017.9|12997.9|13025.9|13005.9|12995.6|12975.6|209
1598894100000|2020-08-31 17:15:00|13013.1|12993.1|13008.1|12988.1|13015.6|12995.6|12993.3|12973.3|186
1598894400000|2020-08-31 17:20:00|13010.8|12990.8|13012.5|12992.5|13025.6|13005.6|13000.4|12980.4|390
1598894700000|2020-08-31 17:25:00|13015|12995|13029.8|13009.8|13032.2|13012.2|13015|12995|430
1598948100000|2020-09-01 08:15:00|13079.9|13059.9|13155.3|13135.3|13155.3|13135.3|13077.6|13057.6|252
1598948400000|2020-09-01 08:20:00|13157.8|13137.8|13145.1|13125.1|13160.3|13140.3|13142.6|13122.6|179
1598948700000|2020-09-01 08:25:00|13145.3|13125.3|13120.1|13100.1|13145.3|13125.3|13114.9|13094.9|92
1598949000000|2020-09-01 08:30:00|13115.5|13095.5|13095.5|13075.5|13117.8|13097.8|13080.7|13060.7|194
1598949300000|2020-09-01 08:35:00|13093|13073|13110.5|13090.5|13110.5|13090.5|13081.1|13061.1|82
1598949600000|2020-09-01 08:40:00|13112.8|13092.8|13115.3|13095.3|13118.2|13098.2|13105.7|13085.7|147
1598949900000|2020-09-01 08:45:00|13113|13093|13115.5|13095.5|13117.8|13097.8|13103|13083|67
1598950200000|2020-09-01 08:50:00|13115.3|13095.3|13110.3|13090.3|13115.3|13095.3|13105.7|13085.7|39
1598950500000|2020-09-01 08:55:00|13112.8|13092.8|13113|13093|13113|13093|13108|13088|38
1598950800000|2020-09-01 09:00:00|13112.8|13092.8|13120.3|13100.3|13120.3|13100.3|13108|13088|41
1598951100000|2020-09-01 09:05:00|13118.2|13098.2|13142.8|13122.8|13143|13123|13118.2|13098.2|67
1598951400000|2020-09-01 09:10:00|13143|13123|13150.5|13130.5|13153|13133|13143|13123|32
1598951700000|2020-09-01 09:15:00|13148.2|13128.2|13145.3|13125.3|13150.5|13130.5|13140.3|13120.3|5
1598952000000|2020-09-01 09:20:00|13140.3|13120.3|13137.8|13117.8|13140.3|13120.3|13132.6|13112.6|33
1598952300000|2020-09-01 09:25:00|13142.8|13122.8|13137.8|13117.8|13142.8|13122.8|13137.8|13117.8|11
1598952600000|2020-09-01 09:30:00|13140.3|13120.3|13145.3|13125.3|13145.3|13125.3|13137.8|13117.8|21
1598952900000|2020-09-01 09:35:00|13148|13128|13142.8|13122.8|13150.3|13130.3|13135.5|13115.5|29
1598953200000|2020-09-01 09:40:00|13145.1|13125.1|13140.7|13120.7|13145.5|13125.5|13140.7|13120.7|9
1598953500000|2020-09-01 09:45:00|13143|13123|13150.5|13130.5|13163|13143|13143|13123|39
1598953800000|2020-09-01 09:50:00|13150.7|13130.7|13160.3|13140.3|13160.3|13140.3|13150.7|13130.7|84
1598954100000|2020-09-01 09:55:00|13157.6|13137.6|13152.6|13132.6|13157.6|13137.6|13149.9|13129.9|38
1598954400000|2020-09-01 10:00:00|13154.9|13134.9|13195.3|13175.3|13202.4|13182.4|13152.6|13132.6|257
1598954700000|2020-09-01 10:05:00|13195.1|13175.1|13207.6|13187.6|13207.6|13187.6|13194.9|13174.9|44
1598955000000|2020-09-01 10:10:00|13210.1|13190.1|13232.6|13212.6|13235.1|13215.1|13210.1|13190.1|132
1598955300000|2020-09-01 10:15:00|13232.4|13212.4|13222.8|13202.8|13232.4|13212.4|13220.3|13200.3|27
1598955600000|2020-09-01 10:20:00|13222.6|13202.6|13230.1|13210.1|13232.2|13212.2|13217.4|13197.4|62
1598955900000|2020-09-01 10:25:00|13225.3|13205.3|13210.1|13190.1|13225.3|13205.3|13205.1|13185.1|46
1598956200000|2020-09-01 10:30:00|13212.6|13192.6|13189.9|13169.9|13212.6|13192.6|13184.9|13164.9|62
1598956500000|2020-09-01 10:35:00|13187.6|13167.6|13212.6|13192.6|13212.6|13192.6|13185.3|13165.3|35
1598956800000|2020-09-01 10:40:00|13217.6|13197.6|13214.9|13194.9|13217.6|13197.6|13202.6|13182.6|92
1598957100000|2020-09-01 10:45:00|13215.4|13195.4|13158.1|13138.1|13224.7|13204.7|13153.5|13133.5|46
1598957400000|2020-09-01 10:50:00|13158.3|13138.3|13166.8|13146.8|13174.9|13154.9|13158.3|13138.3|103
1598957700000|2020-09-01 10:55:00|13167|13147|13172.2|13152.2|13179.3|13159.3|13167|13147|35
1598958000000|2020-09-01 11:00:00|13174.7|13154.7|13186.4|13166.4|13194.3|13174.3|13174.7|13154.7|240
1598958300000|2020-09-01 11:05:00|13186.2|13166.2|13178.9|13158.9|13186.6|13166.6|13174.3|13154.3|78
1598958600000|2020-09-01 11:10:00|13181.4|13161.4|13147.9|13127.9|13181.4|13161.4|13145.6|13125.6|130
1598958900000|2020-09-01 11:15:00|13148.1|13128.1|13163.7|13143.7|13168.3|13148.3|13146|13126|48
1598959200000|2020-09-01 11:20:00|13166|13146|13224.4|13204.4|13229.4|13209.4|13166|13146|907
1598959500000|2020-09-01 11:25:00|13227.1|13207.1|13204.8|13184.8|13229.4|13209.4|13193.1|13173.1|78
1598959800000|2020-09-01 11:30:00|13202.5|13182.5|13207.7|13187.7|13222.5|13202.5|13202.5|13182.5|105
1598960100000|2020-09-01 11:35:00|13205.2|13185.2|13213.3|13193.3|13220.4|13200.4|13205.2|13185.2|166
1598960400000|2020-09-01 11:40:00|13215.6|13195.6|13187.7|13167.7|13230.2|13210.2|13187.7|13167.7|134
1598960700000|2020-09-01 11:45:00|13187.5|13167.5|13187.5|13167.5|13187.5|13167.5|13175.4|13155.4|27
1598961000000|2020-09-01 11:50:00|13189.8|13169.8|13175.6|13155.6|13229.8|13209.8|13175.6|13155.6|79
1598961300000|2020-09-01 11:55:00|13175.4|13155.4|13168.1|13148.1|13180.4|13160.4|13143.1|13123.1|46
1598961600000|2020-09-01 12:00:00|13170.4|13150.4|13087.9|13067.9|13175.8|13155.8|13085.6|13065.6|205
1598961900000|2020-09-01 12:05:00|13085.6|13065.6|13122.9|13102.9|13147.9|13127.9|13085.6|13065.6|149
1598962200000|2020-09-01 12:10:00|13118.3|13098.3|13187.1|13167.1|13187.1|13167.1|13101|13078.1|698
1598962500000|2020-09-01 12:15:00|13187.3|13167.3|13202.7|13182.7|13219.6|13199.6|13184.8|13164.8|223
1598962800000|2020-09-01 12:20:00|13197.5|13177.5|13174.8|13154.8|13214.8|13194.8|13172.1|13152.1|133
1598963100000|2020-09-01 12:25:00|13177.1|13157.1|13184.8|13164.8|13189.8|13169.8|13155.2|13135.2|162
1598963400000|2020-09-01 12:30:00|13182.5|13162.5|13162.3|13142.3|13192.3|13172.3|13152.9|13132.9|221
1598963700000|2020-09-01 12:35:00|13160|13140|13207.1|13187.1|13212.3|13192.3|13152.5|13132.5|198
1598964000000|2020-09-01 12:40:00|13204.8|13184.8|13262.1|13242.1|13282.1|13262.1|13204.8|13184.8|346
1598964300000|2020-09-01 12:45:00|13262.3|13242.3|13219.8|13199.8|13267.5|13247.5|13207.3|13187.3|240
1598964600000|2020-09-01 12:50:00|13222.1|13202.1|13187.5|13167.5|13229.8|13209.8|13187.5|13167.5|109
1598964900000|2020-09-01 12:55:00|13185|13165|13184.8|13164.8|13185|13165|13154.8|13134.8|191
1598965200000|2020-09-01 13:00:00|13185|13165|13212.3|13192.3|13227.3|13207.3|13185|13165|264
1598965500000|2020-09-01 13:05:00|13216.9|13196.9|13255.2|13235.2|13257.5|13237.5|13204.8|13184.8|163
1598965800000|2020-09-01 13:10:00|13257.5|13237.5|13247.5|13227.5|13267.3|13247.3|13242.5|13222.5|320
1598966100000|2020-09-01 13:15:00|13249.8|13229.8|13227.3|13207.3|13249.8|13229.8|13222.3|13202.3|245
1598966400000|2020-09-01 13:20:00|13231.9|13211.9|13157.1|13137.1|13232.5|13212.5|13154.8|13134.8|152
1598966700000|2020-09-01 13:25:00|13157.3|13137.3|13184.8|13164.8|13202.1|13182.1|13142.5|13122.5|224
1598967000000|2020-09-01 13:30:00|13192.1|13172.1|13217.3|13197.3|13217.5|13197.5|13192.1|13172.1|174
1598967300000|2020-09-01 13:35:00|13221.9|13201.9|13187.3|13167.3|13229.8|13209.8|13162.1|13142.1|178
1598967600000|2020-09-01 13:40:00|13189.6|13169.6|13251.7|13231.7|13251.7|13231.7|13189.6|13169.6|399
1598967900000|2020-09-01 13:45:00|13254|13234|13254.8|13234.8|13266.7|13246.7|13249.8|13229.8|290
1598968200000|2020-09-01 13:50:00|13250.2|13230.2|13232.3|13212.3|13264.4|13244.4|13229.6|13209.6|301
1598968500000|2020-09-01 13:55:00|13232.1|13212.1|13184.6|13164.6|13232.1|13212.1|13179.8|13159.8|599
1598968800000|2020-09-01 14:00:00|13186.9|13166.9|13117.5|13097.5|13186.9|13166.9|13099.6|13079.6|517
1598969100000|2020-09-01 14:05:00|13115.2|13095.2|13144.8|13124.8|13152.1|13132.1|13092.5|13072.5|687
1598969400000|2020-09-01 14:10:00|13142.3|13122.3|13132.5|13112.5|13182.1|13162.1|13127.5|13107.5|388
1598969700000|2020-09-01 14:15:00|13130.2|13110.2|13130.2|13110.2|13155.4|13135.4|13100.2|13080.2|295
1598970000000|2020-09-01 14:20:00|13132.5|13112.5|13047.3|13027.3|13137.5|13117.5|13039.8|13019.8|317
1598970300000|2020-09-01 14:25:00|13049.8|13029.8|12977.7|12957.7|13082.5|13062.5|12975.2|12955.2|649
1598970600000|2020-09-01 14:30:00|12975.2|12955.2|13045.2|13025.2|13047.7|13027.7|12975.2|12955.2|416
1598970900000|2020-09-01 14:35:00|13047.5|13027.5|13040.2|13020.2|13047.5|13027.5|13000.2|12980.2|233
1598971200000|2020-09-01 14:40:00|13042.5|13022.5|12972.5|12952.5|13045.2|13025.2|12967.5|12947.5|253
1598971500000|2020-09-01 14:45:00|12970|12950|12995.2|12975.2|13002.5|12982.5|12955|12935|260
1598971800000|2020-09-01 14:50:00|12997.7|12977.7|13005.2|12985.2|13010.5|12990.5|12975.2|12955.2|235
1598972100000|2020-09-01 14:55:00|13007.5|12987.5|13007.5|12987.5|13010|12990|12997.7|12977.7|138
1598972400000|2020-09-01 15:00:00|13010.2|12990.2|13038|13018|13082.5|13062.5|13010.2|12990.2|324
1598972700000|2020-09-01 15:05:00|13040.5|13020.5|13090.7|13070.7|13093|13073|13038|13018|213
1598973000000|2020-09-01 15:10:00|13093|13073|13095.2|13075.2|13115.9|13095|13063|13040.7|352
1598973300000|2020-09-01 15:15:00|13093|13073|13108.6|13088.6|13113.4|13093.4|13078.8|13058.8|239
1598973600000|2020-09-01 15:20:00|13108.4|13088.4|13123.6|13103.6|13138.4|13118.4|13103.8|13083.8|302
1598973900000|2020-09-01 15:25:00|13121.3|13101.3|13103.4|13083.4|13138.8|13118.8|13096.3|13076.3|392
1598974200000|2020-09-01 15:30:00|13101.1|13081.1|13135.9|13115.9|13148.2|13128.2|13101.1|13081.1|156
1598974500000|2020-09-01 15:35:00|13138.4|13118.4|13091.1|13071.1|13138.4|13118.4|13081.1|13060.9|284
1598974800000|2020-09-01 15:40:00|13093.4|13073.4|13070.7|13050.7|13093.4|13073.4|13041.1|13021.1|236
1598975100000|2020-09-01 15:45:00|13070.9|13050.9|13083.4|13063.4|13098.4|13078.4|13053.4|13033.4|158
1598975400000|2020-09-01 15:50:00|13086.1|13066.1|13093.4|13073.4|13093.4|13073.4|13061.1|13041.1|266
1598975700000|2020-09-01 15:55:00|13098|13078|13085.5|13065.5|13105.7|13085.7|13080.9|13060.9|139
1598976000000|2020-09-01 16:00:00|13085.7|13065.7|13113|13093|13128|13108|13083|13063|242
1598976300000|2020-09-01 16:05:00|13110.7|13090.7|13075.9|13055.9|13110.7|13090.7|13063.4|13043.4|360
1598976600000|2020-09-01 16:10:00|13078.2|13058.2|13118.6|13098.6|13123.4|13103.4|13078.2|13058.2|330
1598976900000|2020-09-01 16:15:00|13118.4|13098.4|13083.8|13063.8|13118.4|13098.4|13083.8|13063.8|253
1598977200000|2020-09-01 16:20:00|13086.1|13066.1|13160.7|13140.7|13165.3|13145.3|13086.1|13066.1|954
1598977500000|2020-09-01 16:25:00|13158|13138|13125.3|13105.3|13158|13138|13118|13098|427
1598977800000|2020-09-01 16:30:00|13125.7|13105.7|13100.7|13080.7|13125.7|13105.7|13098.4|13078.4|156
1598978100000|2020-09-01 16:35:00|13098.4|13078.4|13093.4|13073.4|13100.7|13080.7|13051.3|13031.3|318
1598978400000|2020-09-01 16:40:00|13093.6|13073.6|13086.5|13066.5|13096.1|13076.1|13081.5|13061.5|338
1598978700000|2020-09-01 16:45:00|13086.1|13066.1|13072|13052|13086.1|13066.1|13053.4|13033.4|124
1598979000000|2020-09-01 16:50:00|13069.5|13049.5|13069.3|13049.3|13078.8|13058.8|13064.3|13044.3|70
1598979300000|2020-09-01 16:55:00|13071.5|13051.5|13075.9|13055.9|13080.9|13060.9|13061.3|13041.3|139
1598979600000|2020-09-01 17:00:00|13073.4|13053.4|13063.6|13043.6|13075.9|13055.9|13060.9|13040.9|73
1598979900000|2020-09-01 17:05:00|13063.4|13043.4|13048.4|13028.4|13063.4|13043.4|13035.9|13015.9|237
1598980200000|2020-09-01 17:10:00|13048.6|13028.6|13048.4|13028.4|13053.4|13033.4|13040.9|13020.9|94
1598980500000|2020-09-01 17:15:00|13048.6|13028.6|13080.9|13060.9|13083.4|13063.4|13048.6|13028.6|186
1598980800000|2020-09-01 17:20:00|13078.6|13058.6|13103.6|13083.6|13106.1|13086.1|13078.4|13058.4|83
1598981100000|2020-09-01 17:25:00|13103.4|13083.4|13079.1|13059.1|13118.4|13098.4|13071.8|13051.8|443
1598948100000|2020-09-01 08:15:00|13079.9|13059.9|13155.3|13135.3|13155.3|13135.3|13077.6|13057.6|252
1598948400000|2020-09-01 08:20:00|13157.8|13137.8|13145.1|13125.1|13160.3|13140.3|13142.6|13122.6|179
1598948700000|2020-09-01 08:25:00|13145.3|13125.3|13120.1|13100.1|13145.3|13125.3|13114.9|13094.9|92
1598949000000|2020-09-01 08:30:00|13115.5|13095.5|13095.5|13075.5|13117.8|13097.8|13080.7|13060.7|194
1598949300000|2020-09-01 08:35:00|13093|13073|13110.5|13090.5|13110.5|13090.5|13081.1|13061.1|82
1598949600000|2020-09-01 08:40:00|13112.8|13092.8|13115.3|13095.3|13118.2|13098.2|13105.7|13085.7|147
1598949900000|2020-09-01 08:45:00|13113|13093|13115.5|13095.5|13117.8|13097.8|13103|13083|67
1598950200000|2020-09-01 08:50:00|13115.3|13095.3|13110.3|13090.3|13115.3|13095.3|13105.7|13085.7|39
1598950500000|2020-09-01 08:55:00|13112.8|13092.8|13113|13093|13113|13093|13108|13088|38
1598950800000|2020-09-01 09:00:00|13112.8|13092.8|13120.3|13100.3|13120.3|13100.3|13108|13088|41
1598951100000|2020-09-01 09:05:00|13118.2|13098.2|13142.8|13122.8|13143|13123|13118.2|13098.2|67
1598951400000|2020-09-01 09:10:00|13143|13123|13150.5|13130.5|13153|13133|13143|13123|32
1598951700000|2020-09-01 09:15:00|13148.2|13128.2|13145.3|13125.3|13150.5|13130.5|13140.3|13120.3|5
1598952000000|2020-09-01 09:20:00|13140.3|13120.3|13137.8|13117.8|13140.3|13120.3|13132.6|13112.6|33
1598952300000|2020-09-01 09:25:00|13142.8|13122.8|13137.8|13117.8|13142.8|13122.8|13137.8|13117.8|11
1598952600000|2020-09-01 09:30:00|13140.3|13120.3|13145.3|13125.3|13145.3|13125.3|13137.8|13117.8|21
1598952900000|2020-09-01 09:35:00|13148|13128|13142.8|13122.8|13150.3|13130.3|13135.5|13115.5|29
1598953200000|2020-09-01 09:40:00|13145.1|13125.1|13140.7|13120.7|13145.5|13125.5|13140.7|13120.7|9
1598953500000|2020-09-01 09:45:00|13143|13123|13150.5|13130.5|13163|13143|13143|13123|39
1598953800000|2020-09-01 09:50:00|13150.7|13130.7|13160.3|13140.3|13160.3|13140.3|13150.7|13130.7|84
1598954100000|2020-09-01 09:55:00|13157.6|13137.6|13152.6|13132.6|13157.6|13137.6|13149.9|13129.9|38
1598954400000|2020-09-01 10:00:00|13154.9|13134.9|13195.3|13175.3|13202.4|13182.4|13152.6|13132.6|257
1598954700000|2020-09-01 10:05:00|13195.1|13175.1|13207.6|13187.6|13207.6|13187.6|13194.9|13174.9|44
1598955000000|2020-09-01 10:10:00|13210.1|13190.1|13232.6|13212.6|13235.1|13215.1|13210.1|13190.1|132
1598955300000|2020-09-01 10:15:00|13232.4|13212.4|13222.8|13202.8|13232.4|13212.4|13220.3|13200.3|27
1598955600000|2020-09-01 10:20:00|13222.6|13202.6|13230.1|13210.1|13232.2|13212.2|13217.4|13197.4|62
1598955900000|2020-09-01 10:25:00|13225.3|13205.3|13210.1|13190.1|13225.3|13205.3|13205.1|13185.1|46
1598956200000|2020-09-01 10:30:00|13212.6|13192.6|13189.9|13169.9|13212.6|13192.6|13184.9|13164.9|62
1598956500000|2020-09-01 10:35:00|13187.6|13167.6|13212.6|13192.6|13212.6|13192.6|13185.3|13165.3|35
1598956800000|2020-09-01 10:40:00|13217.6|13197.6|13214.9|13194.9|13217.6|13197.6|13202.6|13182.6|92
1598957100000|2020-09-01 10:45:00|13215.4|13195.4|13158.1|13138.1|13224.7|13204.7|13153.5|13133.5|46
1598957400000|2020-09-01 10:50:00|13158.3|13138.3|13166.8|13146.8|13174.9|13154.9|13158.3|13138.3|103
1598957700000|2020-09-01 10:55:00|13167|13147|13172.2|13152.2|13179.3|13159.3|13167|13147|35
1598958000000|2020-09-01 11:00:00|13174.7|13154.7|13186.4|13166.4|13194.3|13174.3|13174.7|13154.7|240
1598958300000|2020-09-01 11:05:00|13186.2|13166.2|13178.9|13158.9|13186.6|13166.6|13174.3|13154.3|78
1598958600000|2020-09-01 11:10:00|13181.4|13161.4|13147.9|13127.9|13181.4|13161.4|13145.6|13125.6|130
1598958900000|2020-09-01 11:15:00|13148.1|13128.1|13163.7|13143.7|13168.3|13148.3|13146|13126|48
1598959200000|2020-09-01 11:20:00|13166|13146|13224.4|13204.4|13229.4|13209.4|13166|13146|907
1598959500000|2020-09-01 11:25:00|13227.1|13207.1|13204.8|13184.8|13229.4|13209.4|13193.1|13173.1|78
1598959800000|2020-09-01 11:30:00|13202.5|13182.5|13207.7|13187.7|13222.5|13202.5|13202.5|13182.5|105
1598960100000|2020-09-01 11:35:00|13205.2|13185.2|13213.3|13193.3|13220.4|13200.4|13205.2|13185.2|166
1598960400000|2020-09-01 11:40:00|13215.6|13195.6|13187.7|13167.7|13230.2|13210.2|13187.7|13167.7|134
1598960700000|2020-09-01 11:45:00|13187.5|13167.5|13187.5|13167.5|13187.5|13167.5|13175.4|13155.4|27
1598961000000|2020-09-01 11:50:00|13189.8|13169.8|13175.6|13155.6|13229.8|13209.8|13175.6|13155.6|79
1598961300000|2020-09-01 11:55:00|13175.4|13155.4|13168.1|13148.1|13180.4|13160.4|13143.1|13123.1|46
1598961600000|2020-09-01 12:00:00|13170.4|13150.4|13087.9|13067.9|13175.8|13155.8|13085.6|13065.6|205
1598961900000|2020-09-01 12:05:00|13085.6|13065.6|13122.9|13102.9|13147.9|13127.9|13085.6|13065.6|149
1598962200000|2020-09-01 12:10:00|13118.3|13098.3|13187.1|13167.1|13187.1|13167.1|13101|13078.1|698
1598962500000|2020-09-01 12:15:00|13187.3|13167.3|13202.7|13182.7|13219.6|13199.6|13184.8|13164.8|223
1598962800000|2020-09-01 12:20:00|13197.5|13177.5|13174.8|13154.8|13214.8|13194.8|13172.1|13152.1|133
1598963100000|2020-09-01 12:25:00|13177.1|13157.1|13184.8|13164.8|13189.8|13169.8|13155.2|13135.2|162
1598963400000|2020-09-01 12:30:00|13182.5|13162.5|13162.3|13142.3|13192.3|13172.3|13152.9|13132.9|221
1598963700000|2020-09-01 12:35:00|13160|13140|13207.1|13187.1|13212.3|13192.3|13152.5|13132.5|198
1598964000000|2020-09-01 12:40:00|13204.8|13184.8|13262.1|13242.1|13282.1|13262.1|13204.8|13184.8|346
1598964300000|2020-09-01 12:45:00|13262.3|13242.3|13219.8|13199.8|13267.5|13247.5|13207.3|13187.3|240
1598964600000|2020-09-01 12:50:00|13222.1|13202.1|13187.5|13167.5|13229.8|13209.8|13187.5|13167.5|109
1598964900000|2020-09-01 12:55:00|13185|13165|13184.8|13164.8|13185|13165|13154.8|13134.8|191
1598965200000|2020-09-01 13:00:00|13185|13165|13212.3|13192.3|13227.3|13207.3|13185|13165|264
1598965500000|2020-09-01 13:05:00|13216.9|13196.9|13255.2|13235.2|13257.5|13237.5|13204.8|13184.8|163
1598965800000|2020-09-01 13:10:00|13257.5|13237.5|13247.5|13227.5|13267.3|13247.3|13242.5|13222.5|320
1598966100000|2020-09-01 13:15:00|13249.8|13229.8|13227.3|13207.3|13249.8|13229.8|13222.3|13202.3|245
1598966400000|2020-09-01 13:20:00|13231.9|13211.9|13157.1|13137.1|13232.5|13212.5|13154.8|13134.8|152
1598966700000|2020-09-01 13:25:00|13157.3|13137.3|13184.8|13164.8|13202.1|13182.1|13142.5|13122.5|224
1598967000000|2020-09-01 13:30:00|13192.1|13172.1|13217.3|13197.3|13217.5|13197.5|13192.1|13172.1|174
1598967300000|2020-09-01 13:35:00|13221.9|13201.9|13187.3|13167.3|13229.8|13209.8|13162.1|13142.1|178
1598967600000|2020-09-01 13:40:00|13189.6|13169.6|13251.7|13231.7|13251.7|13231.7|13189.6|13169.6|399
1598967900000|2020-09-01 13:45:00|13254|13234|13254.8|13234.8|13266.7|13246.7|13249.8|13229.8|290
1598968200000|2020-09-01 13:50:00|13250.2|13230.2|13232.3|13212.3|13264.4|13244.4|13229.6|13209.6|301
1598968500000|2020-09-01 13:55:00|13232.1|13212.1|13184.6|13164.6|13232.1|13212.1|13179.8|13159.8|599
1598968800000|2020-09-01 14:00:00|13186.9|13166.9|13117.5|13097.5|13186.9|13166.9|13099.6|13079.6|517
1598969100000|2020-09-01 14:05:00|13115.2|13095.2|13144.8|13124.8|13152.1|13132.1|13092.5|13072.5|687
1598969400000|2020-09-01 14:10:00|13142.3|13122.3|13132.5|13112.5|13182.1|13162.1|13127.5|13107.5|388
1598969700000|2020-09-01 14:15:00|13130.2|13110.2|13130.2|13110.2|13155.4|13135.4|13100.2|13080.2|295
1598970000000|2020-09-01 14:20:00|13132.5|13112.5|13047.3|13027.3|13137.5|13117.5|13039.8|13019.8|317
1598970300000|2020-09-01 14:25:00|13049.8|13029.8|12977.7|12957.7|13082.5|13062.5|12975.2|12955.2|649
1598970600000|2020-09-01 14:30:00|12975.2|12955.2|13045.2|13025.2|13047.7|13027.7|12975.2|12955.2|416
1598970900000|2020-09-01 14:35:00|13047.5|13027.5|13040.2|13020.2|13047.5|13027.5|13000.2|12980.2|233
1598971200000|2020-09-01 14:40:00|13042.5|13022.5|12972.5|12952.5|13045.2|13025.2|12967.5|12947.5|253
1598971500000|2020-09-01 14:45:00|12970|12950|12995.2|12975.2|13002.5|12982.5|12955|12935|260
1598971800000|2020-09-01 14:50:00|12997.7|12977.7|13005.2|12985.2|13010.5|12990.5|12975.2|12955.2|235
1598972100000|2020-09-01 14:55:00|13007.5|12987.5|13007.5|12987.5|13010|12990|12997.7|12977.7|138
1598972400000|2020-09-01 15:00:00|13010.2|12990.2|13038|13018|13082.5|13062.5|13010.2|12990.2|324
1598972700000|2020-09-01 15:05:00|13040.5|13020.5|13090.7|13070.7|13093|13073|13038|13018|213
1598973000000|2020-09-01 15:10:00|13093|13073|13095.2|13075.2|13115.9|13095|13063|13040.7|352
1598973300000|2020-09-01 15:15:00|13093|13073|13108.6|13088.6|13113.4|13093.4|13078.8|13058.8|239
1598973600000|2020-09-01 15:20:00|13108.4|13088.4|13123.6|13103.6|13138.4|13118.4|13103.8|13083.8|302
1598973900000|2020-09-01 15:25:00|13121.3|13101.3|13103.4|13083.4|13138.8|13118.8|13096.3|13076.3|392
1598974200000|2020-09-01 15:30:00|13101.1|13081.1|13135.9|13115.9|13148.2|13128.2|13101.1|13081.1|156
1598974500000|2020-09-01 15:35:00|13138.4|13118.4|13091.1|13071.1|13138.4|13118.4|13081.1|13060.9|284
1598974800000|2020-09-01 15:40:00|13093.4|13073.4|13070.7|13050.7|13093.4|13073.4|13041.1|13021.1|236
1598975100000|2020-09-01 15:45:00|13070.9|13050.9|13083.4|13063.4|13098.4|13078.4|13053.4|13033.4|158
1598975400000|2020-09-01 15:50:00|13086.1|13066.1|13093.4|13073.4|13093.4|13073.4|13061.1|13041.1|266
1598975700000|2020-09-01 15:55:00|13098|13078|13085.5|13065.5|13105.7|13085.7|13080.9|13060.9|139
1598976000000|2020-09-01 16:00:00|13085.7|13065.7|13113|13093|13128|13108|13083|13063|242
1598976300000|2020-09-01 16:05:00|13110.7|13090.7|13075.9|13055.9|13110.7|13090.7|13063.4|13043.4|360
1598976600000|2020-09-01 16:10:00|13078.2|13058.2|13118.6|13098.6|13123.4|13103.4|13078.2|13058.2|330
1598976900000|2020-09-01 16:15:00|13118.4|13098.4|13083.8|13063.8|13118.4|13098.4|13083.8|13063.8|253
1598977200000|2020-09-01 16:20:00|13086.1|13066.1|13160.7|13140.7|13165.3|13145.3|13086.1|13066.1|954
1598977500000|2020-09-01 16:25:00|13158|13138|13125.3|13105.3|13158|13138|13118|13098|427
1598977800000|2020-09-01 16:30:00|13125.7|13105.7|13100.7|13080.7|13125.7|13105.7|13098.4|13078.4|156
1598978100000|2020-09-01 16:35:00|13098.4|13078.4|13093.4|13073.4|13100.7|13080.7|13051.3|13031.3|318
1598978400000|2020-09-01 16:40:00|13093.6|13073.6|13086.5|13066.5|13096.1|13076.1|13081.5|13061.5|338
1598978700000|2020-09-01 16:45:00|13086.1|13066.1|13072|13052|13086.1|13066.1|13053.4|13033.4|124
1598979000000|2020-09-01 16:50:00|13069.5|13049.5|13069.3|13049.3|13078.8|13058.8|13064.3|13044.3|70
1598979300000|2020-09-01 16:55:00|13071.5|13051.5|13075.9|13055.9|13080.9|13060.9|13061.3|13041.3|139
1598979600000|2020-09-01 17:00:00|13073.4|13053.4|13063.6|13043.6|13075.9|13055.9|13060.9|13040.9|73
1598979900000|2020-09-01 17:05:00|13063.4|13043.4|13048.4|13028.4|13063.4|13043.4|13035.9|13015.9|237
1598980200000|2020-09-01 17:10:00|13048.6|13028.6|13048.4|13028.4|13053.4|13033.4|13040.9|13020.9|94
1598980500000|2020-09-01 17:15:00|13048.6|13028.6|13080.9|13060.9|13083.4|13063.4|13048.6|13028.6|186
1598980800000|2020-09-01 17:20:00|13078.6|13058.6|13103.6|13083.6|13106.1|13086.1|13078.4|13058.4|83
1598981100000|2020-09-01 17:25:00|13103.4|13083.4|13079.1|13059.1|13118.4|13098.4|13071.8|13051.8|443
1599034500000|2020-09-02 08:15:00|13041.4|13021.4|12999.8|12979.8|13041.4|13021.4|12999.8|12979.8|292
1599034800000|2020-09-02 08:20:00|12997.6|12977.6|13044.4|13024.4|13044.4|13024.4|12994.2|12974.2|70
1599035100000|2020-09-02 08:25:00|13044.6|13024.6|13026.9|13006.9|13044.6|13024.6|13024.6|13004.6|41
1599035400000|2020-09-02 08:30:00|13024.4|13004.4|12994.8|12974.8|13024.4|13004.4|12990.1|12970.1|75
1599035700000|2020-09-02 08:35:00|13001.7|12981.7|12999.4|12979.4|13016.9|12996.9|12992.1|12972.1|27
1599036000000|2020-09-02 08:40:00|12999.6|12979.6|13009.4|12989.4|13009.4|12989.4|12999.6|12979.6|9
1599036300000|2020-09-02 08:45:00|13011.9|12991.9|13005.1|12985.1|13016.9|12996.9|13005.1|12985.1|38
1599036600000|2020-09-02 08:50:00|13004.9|12984.9|12994.4|12974.4|13004.9|12984.9|12989.9|12969.9|54
1599036900000|2020-09-02 08:55:00|12996.9|12976.9|12994.6|12974.6|13001.7|12981.7|12992.4|12972.4|24
1599037200000|2020-09-02 09:00:00|12994.4|12974.4|12999.6|12979.6|12999.6|12979.6|12990.1|12970.1|47
1599037500000|2020-09-02 09:05:00|12997.4|12977.4|13004.6|12984.6|13004.6|12984.6|12994.9|12974.9|15
1599037800000|2020-09-02 09:10:00|13007.1|12987.1|13009.9|12989.9|13010.1|12990.1|13007.1|12987.1|8
1599038100000|2020-09-02 09:15:00|13009.6|12989.6|13027.6|13007.6|13032.4|13012.4|13007.4|12987.4|28
1599038400000|2020-09-02 09:20:00|13029.9|13009.9|13039.9|13019.9|13039.9|13019.9|13025.1|13005.1|29
1599038700000|2020-09-02 09:25:00|13045.1|13025.1|13050.1|13030.1|13055.1|13035.1|13045.1|13025.1|42
1599039000000|2020-09-02 09:30:00|13052.4|13032.4|13024.9|13004.9|13052.4|13032.4|13022.4|13002.4|88
1599039300000|2020-09-02 09:35:00|13022.6|13002.6|13030.1|13010.1|13032.4|13012.4|13022.4|13002.4|14
1599039600000|2020-09-02 09:40:00|13025.6|13005.6|13029.6|13009.6|13030.1|13010.1|13025.3|13005.3|9
1599039900000|2020-09-02 09:45:00|13027.4|13007.4|13039.9|13019.9|13039.9|13019.9|13024.9|13004.9|12
1599040200000|2020-09-02 09:50:00|13039.6|13019.6|13052.4|13032.4|13052.4|13032.4|13037.4|13017.4|11
1599040500000|2020-09-02 09:55:00|13055.1|13035.1|13052.4|13032.4|13057.4|13037.4|13052.4|13032.4|8
1599040800000|2020-09-02 10:00:00|13054.7|13034.7|13020.3|13000.3|13054.9|13034.9|13020.3|13000.3|34
1599041100000|2020-09-02 10:05:00|13022.6|13002.6|13045.1|13025.1|13045.1|13025.1|13022.6|13002.6|13
1599041400000|2020-09-02 10:10:00|13045.4|13025.4|13070.1|13050.1|13074.9|13054.9|13045.4|13025.4|22
1599041700000|2020-09-02 10:15:00|13067.4|13047.4|13049.7|13029.7|13067.4|13047.4|13045.1|13025.1|62
1599042000000|2020-09-02 10:20:00|13052.2|13032.2|13065.6|13045.6|13070.4|13050.4|13050.1|13030.1|157
1599042300000|2020-09-02 10:25:00|13065.4|13045.4|13057.9|13037.9|13065.6|13045.6|13057.9|13037.9|8
1599042600000|2020-09-02 10:30:00|13060.1|13040.1|13060.1|13040.1|13074.7|13054.7|13060.1|13040.1|26
1599042900000|2020-09-02 10:35:00|13057.9|13037.9|13035.1|13015.1|13057.9|13037.9|13027.9|13007.9|41
1599043200000|2020-09-02 10:40:00|13035.4|13015.4|13015.4|12995.4|13035.4|13015.4|13010.8|12990.8|35
1599043500000|2020-09-02 10:45:00|13015.6|12995.6|13020.4|13000.4|13025.6|13005.6|13015.6|12995.6|23
1599043800000|2020-09-02 10:50:00|13018.1|12998.1|13022.9|13002.9|13025.4|13005.4|13015.4|12995.4|17
1599044100000|2020-09-02 10:55:00|13020.6|13000.6|13022.9|13002.9|13022.9|13002.9|13020.6|13000.6|2
1599044400000|2020-09-02 11:00:00|13020.4|13000.4|13015.4|12995.4|13020.4|13000.4|13010.6|12990.6|23
1599044700000|2020-09-02 11:05:00|13015.8|12995.8|13008.1|12988.1|13015.8|12995.8|13003.1|12983.1|115
1599045000000|2020-09-02 11:10:00|13012.6|12992.6|13017.6|12997.6|13034.7|13014.7|13012.6|12992.6|102
1599045300000|2020-09-02 11:15:00|13019.9|12999.9|13020.1|13000.1|13022.4|13002.4|13017.4|12997.4|14
1599045600000|2020-09-02 11:20:00|13015.1|12995.1|12972.7|12952.7|13015.1|12995.1|12955.4|12935.4|186
1599045900000|2020-09-02 11:25:00|12970.2|12950.2|12970.6|12950.6|12982.7|12962.7|12970.2|12950.2|32
1599046200000|2020-09-02 11:30:00|12970.2|12950.2|12945.2|12925.2|12970.2|12950.2|12945.2|12925.2|138
1599046500000|2020-09-02 11:35:00|12945.6|12925.6|12954.7|12934.7|12962.7|12942.7|12935.2|12915.2|97
1599046800000|2020-09-02 11:40:00|12952.2|12932.2|12987.4|12967.4|12987.4|12967.4|12949.9|12929.9|68
1599047100000|2020-09-02 11:45:00|12985.2|12965.2|13014.9|12994.9|13014.9|12994.9|12977.7|12957.7|98
1599047400000|2020-09-02 11:50:00|13015.2|12995.2|13014.9|12994.9|13017.4|12997.4|12987.7|12967.7|186
1599047700000|2020-09-02 11:55:00|13012.4|12992.4|12992.9|12972.9|13012.4|12992.4|12977.4|12957.4|356
1599048000000|2020-09-02 12:00:00|12995.4|12975.4|12990.6|12970.6|13045.2|13025.2|12963.4|12943.4|411
1599048300000|2020-09-02 12:05:00|12990.4|12970.4|12940.4|12920.4|12990.4|12970.4|12940.4|12920.4|118
1599048600000|2020-09-02 12:10:00|12913.4|12893.4|12935.2|12915.2|12945.4|12925.4|12913.4|12893.4|113
1599048900000|2020-09-02 12:15:00|12937.4|12917.4|13000.2|12980.2|13000.4|12980.4|12937.4|12917.4|96
1599049200000|2020-09-02 12:20:00|13000.4|12980.4|12955.6|12935.6|13015.2|12995.2|12955.6|12935.6|189
1599049500000|2020-09-02 12:25:00|12950.2|12930.2|12890.4|12870.4|12957|12937|12882.7|12862.7|182
1599049800000|2020-09-02 12:30:00|12894.9|12874.9|12935.4|12915.4|12945.2|12925.2|12894.9|12874.9|224
1599050100000|2020-09-02 12:35:00|12935.2|12915.2|12908.2|12888.2|12935.2|12915.2|12905.2|12885.2|233
1599050400000|2020-09-02 12:40:00|12910.4|12890.4|12965.2|12945.2|12965.7|12945.7|12910.4|12890.4|251
1599050700000|2020-09-02 12:45:00|12965.7|12945.7|12998.2|12978.2|12998.2|12978.2|12955.4|12935.4|249
1599051000000|2020-09-02 12:50:00|12997.9|12977.9|13039.7|13019.7|13049.7|13029.7|12995.4|12975.4|292
1599051300000|2020-09-02 12:55:00|13037.5|13017.5|13114.2|13094.2|13117|13097|13032.5|13012.5|344
1599051600000|2020-09-02 13:00:00|13109.5|13089.5|13122.2|13102.2|13129.2|13109.2|13092|13072|270
1599051900000|2020-09-02 13:05:00|13122|13102|13122|13102|13127|13107|13102|13082|113
1599052200000|2020-09-02 13:10:00|13119.7|13099.7|13124.5|13104.5|13142|13122|13102|13082|149
1599052500000|2020-09-02 13:15:00|13124.3|13104.3|13099.5|13079.5|13132|13112|13086.8|13066.8|160
1599052800000|2020-09-02 13:20:00|13097.2|13077.2|13069.5|13049.5|13099.5|13079.5|13069.5|13049.5|102
1599053100000|2020-09-02 13:25:00|13069.3|13049.3|13090.4|13070.4|13100.2|13080.2|13069.3|13049.3|268
1599053400000|2020-09-02 13:30:00|13090.2|13070.2|13094.7|13074.7|13134.7|13114.7|13087.9|13067.9|383
1599053700000|2020-09-02 13:35:00|13089.7|13069.7|13017.5|12997.5|13089.7|13069.7|13017.5|12997.5|171
1599054000000|2020-09-02 13:40:00|13019.7|12999.7|12992.5|12972.5|13022.5|13002.5|12977.5|12957.5|432
1599054300000|2020-09-02 13:45:00|12994.7|12974.7|12942.9|12922.9|12994.7|12974.7|12940.7|12920.7|247
1599054600000|2020-09-02 13:50:00|12940.2|12920.2|12948|12928|12960.2|12940.2|12925.4|12905.4|206
1599054900000|2020-09-02 13:55:00|12947.7|12927.7|13012.5|12992.5|13012.5|12992.5|12947.7|12927.7|241
1599055200000|2020-09-02 14:00:00|13014.7|12994.7|13035.2|13015.2|13045.2|13025.2|13014.7|12994.7|663
1599055500000|2020-09-02 14:05:00|13035|13015|13045.2|13025.2|13060.2|13040.2|13030|13010|412
1599055800000|2020-09-02 14:10:00|13045|13025|13037.5|13017.5|13045.7|13025.7|13003.2|12983.2|286
1599056100000|2020-09-02 14:15:00|13040|13020|13022.5|13002.5|13047.5|13027.5|13000.2|12980.2|216
1599056400000|2020-09-02 14:20:00|13020.2|13000.2|12982.3|12962.3|13029.8|13009.8|12980|12960|605
1599056700000|2020-09-02 14:25:00|12980|12960|12965.2|12945.2|13019.3|12999.3|12963|12943|219
1599057000000|2020-09-02 14:30:00|12969.8|12949.8|13034.5|13014.5|13034.5|13014.5|12969.8|12949.8|208
1599057300000|2020-09-02 14:35:00|13037|13017|13037|13017|13039.3|13019.3|13012|12992|498
1599057600000|2020-09-02 14:40:00|13034.8|13014.8|13062.5|13042.5|13064.5|13044.5|13032.3|13012.3|511
1599057900000|2020-09-02 14:45:00|13060.2|13040.2|13082|13062|13082|13062|13040.2|13020.2|212
1599058200000|2020-09-02 14:50:00|13084.3|13064.3|13112.5|13092.5|13117.5|13097.5|13084.3|13064.3|336
1599058500000|2020-09-02 14:55:00|13114.8|13094.8|13105.2|13085.2|13119.8|13099.8|13104.8|13084.8|189
1599058800000|2020-09-02 15:00:00|13107.5|13087.5|13137|13117|13144.8|13124.8|13107.5|13087.5|339
1599059100000|2020-09-02 15:05:00|13139.3|13119.3|13112|13092|13139.3|13119.3|13112|13092|157
1599059400000|2020-09-02 15:10:00|13114.3|13094.3|13099.8|13079.8|13121.6|13101.6|13094.8|13074.8|220
1599059700000|2020-09-02 15:15:00|13097.5|13077.5|13100.2|13080.2|13112.3|13092.3|13095|13075|136
1599060000000|2020-09-02 15:20:00|13102.5|13082.5|13147.3|13127.3|13161.8|13141.8|13102.5|13082.5|272
1599060300000|2020-09-02 15:25:00|13145|13125|13137.3|13117.3|13166.8|13146.8|13135|13115|242
1599060600000|2020-09-02 15:30:00|13135|13115|13142|13122|13147.3|13127.3|13129.8|13109.8|86
1599060900000|2020-09-02 15:35:00|13142.3|13122.3|13134.8|13114.8|13142.5|13122.5|13134.8|13114.8|114
1599061200000|2020-09-02 15:40:00|13139.3|13119.3|13167.5|13147.5|13176.8|13156.8|13139.3|13119.3|229
1599061500000|2020-09-02 15:45:00|13165.3|13145.3|13197.5|13177.5|13197.5|13177.5|13165|13145|310
1599061800000|2020-09-02 15:50:00|13199.8|13179.8|13199.5|13179.5|13202|13182|13180|13160|169
1599062100000|2020-09-02 15:55:00|13197.3|13177.3|13254.8|13234.8|13262.3|13242.3|13197.3|13177.3|508
1599062400000|2020-09-02 16:00:00|13252.5|13232.5|13232.5|13212.5|13259.8|13239.8|13224.8|13204.8|160
1599062700000|2020-09-02 16:05:00|13232.3|13212.3|13214.8|13194.8|13232.5|13212.5|13204.8|13184.8|124
1599063000000|2020-09-02 16:10:00|13217.1|13197.1|13187.5|13167.5|13224.8|13204.8|13184.8|13164.8|243
1599063300000|2020-09-02 16:15:00|13189.8|13169.8|13174.8|13154.8|13197.5|13177.5|13172.3|13152.3|237
1599063600000|2020-09-02 16:20:00|13177.1|13157.1|13130.3|13110.3|13177.1|13157.1|13120|13100|667
1599063900000|2020-09-02 16:25:00|13132.5|13112.5|13134.6|13114.6|13152.1|13132.1|13122.1|13102.1|482
1599064200000|2020-09-02 16:30:00|13129.8|13109.8|13104.8|13084.8|13129.8|13109.8|13097.5|13077.5|263
1599064500000|2020-09-02 16:35:00|13107.3|13087.3|13099.8|13079.8|13109.6|13089.6|13087.5|13067.5|207
1599064800000|2020-09-02 16:40:00|13097.3|13077.3|13105.5|13085.5|13112.5|13092.5|13089.8|13069.8|118
1599065100000|2020-09-02 16:45:00|13100.3|13080.3|13060.3|13040.3|13100.3|13080.3|13057.5|13037.5|219
1599065400000|2020-09-02 16:50:00|13057.5|13037.5|13062.5|13042.5|13072.3|13052.3|13057.5|13037.5|141
1599065700000|2020-09-02 16:55:00|13060.3|13040.3|13057.3|13037.3|13062.1|13042.1|13052.5|13032.5|95
1599066000000|2020-09-02 17:00:00|13059.8|13039.8|13057.6|13037.6|13059.8|13039.8|13047.3|13027.3|264
1599066300000|2020-09-02 17:05:00|13052.6|13032.6|13052.6|13032.6|13057.6|13037.6|13050.1|13030.1|68
1599066600000|2020-09-02 17:10:00|13050.3|13030.3|13062.1|13042.1|13064.8|13044.8|13047.6|13027.6|149
1599066900000|2020-09-02 17:15:00|13059.8|13039.8|13074.8|13054.8|13074.8|13054.8|13056.8|13036.8|111
1599067200000|2020-09-02 17:20:00|13072.6|13052.6|13067.6|13047.6|13082.8|13062.8|13067.6|13047.6|241
1599067500000|2020-09-02 17:25:00|13065.1|13045.1|13059.3|13039.3|13067.6|13047.6|13052.1|13032.1|215
1599120900000|2020-09-03 08:15:00|13030.4|13010.4|13022.7|13002.7|13073.2|13047.7|12997.7|12962.9|232
1599121200000|2020-09-03 08:20:00|13025.2|13005.2|13042.4|13022.4|13044.6|13024.6|13025.2|13005.2|25
1599121500000|2020-09-03 08:25:00|13044.6|13024.6|13079.9|13059.9|13079.9|13059.9|13042.4|13022.4|60
1599121800000|2020-09-03 08:30:00|13082.4|13062.4|13059.9|13039.9|13084.9|13064.9|13057.4|13037.4|41
1599122100000|2020-09-03 08:35:00|13057.7|13037.7|13069.9|13049.9|13069.9|13049.9|13054.9|13034.9|16
1599122400000|2020-09-03 08:40:00|13067.4|13047.4|13064.9|13044.9|13074.9|13054.9|13064.9|13044.9|8
1599122700000|2020-09-03 08:45:00|13067.2|13047.2|13067.7|13047.7|13067.7|13047.7|13067.2|13047.2|4
1599123000000|2020-09-03 08:50:00|13069.9|13049.9|13072.7|13052.7|13082.7|13052.7|13069.9|13042.7|26
1599123300000|2020-09-03 08:55:00|13074.9|13054.9|13059.9|13039.9|13074.9|13054.9|13057.4|13037.4|9
1599123600000|2020-09-03 09:00:00|13057.7|13037.7|13077.4|13057.4|13077.4|13057.4|13052.4|13032.4|24
1599123900000|2020-09-03 09:05:00|13079.7|13059.7|13079.9|13059.9|13084.7|13064.7|13070.4|13050.4|35
1599124200000|2020-09-03 09:10:00|13082.2|13062.2|13129.4|13109.4|13129.4|13109.4|13082.2|13062.2|177
1599124500000|2020-09-03 09:15:00|13124.7|13104.7|13121.9|13101.9|13154.1|13134.1|13121.9|13101.9|100
1599124800000|2020-09-03 09:20:00|13124.1|13104.1|13141.9|13121.9|13144.1|13124.1|13124.1|13104.1|12
1599125100000|2020-09-03 09:25:00|13144.1|13124.1|13134.7|13114.7|13146.9|13126.9|13134.7|13114.7|12
1599125400000|2020-09-03 09:30:00|13131.9|13111.9|13114.7|13094.7|13131.9|13111.9|13112.4|13092.4|9
1599125700000|2020-09-03 09:35:00|13112.4|13092.4|13107.7|13087.7|13112.4|13092.4|13102.7|13082.7|58
1599126000000|2020-09-03 09:40:00|13109.9|13089.9|13129.7|13109.7|13129.7|13109.7|13109.7|13089.7|60
1599126300000|2020-09-03 09:45:00|13134.2|13114.2|13134.4|13114.4|13134.7|13114.7|13129.4|13109.4|19
1599126600000|2020-09-03 09:50:00|13134.7|13114.7|13144.9|13124.9|13147.4|13127.4|13134.7|13114.7|83
1599126900000|2020-09-03 09:55:00|13142.7|13122.7|13139.7|13119.7|13147.4|13127.4|13137.4|13117.4|19
1599127200000|2020-09-03 10:00:00|13135.2|13115.2|13139.7|13119.7|13147.4|13127.4|13134.9|13114.9|27
1599127500000|2020-09-03 10:05:00|13139.9|13119.9|13125.7|13105.7|13139.9|13119.9|13115.5|13095.5|216
1599127800000|2020-09-03 10:10:00|13130.2|13110.2|13144.4|13124.4|13144.4|13124.4|13130.2|13110.2|12
1599128100000|2020-09-03 10:15:00|13142.2|13122.2|13151.9|13131.9|13152.4|13132.4|13142.2|13122.2|61
1599128400000|2020-09-03 10:20:00|13149.7|13129.7|13144.4|13124.4|13149.7|13129.7|13144.4|13124.4|12
1599128700000|2020-09-03 10:25:00|13147.2|13127.2|13156.7|13136.7|13156.9|13136.9|13147.2|13127.2|17
1599129000000|2020-09-03 10:30:00|13154.4|13134.4|13159.7|13139.7|13162.2|13142.2|13132.5|13112.5|125
1599129300000|2020-09-03 10:35:00|13157.5|13137.5|13157.5|13137.5|13162.5|13142.5|13157.5|13137.5|36
1599129600000|2020-09-03 10:40:00|13152.7|13132.7|13145.7|13125.7|13152.7|13132.7|13145.7|13125.7|9
1599129900000|2020-09-03 10:45:00|13145.5|13125.5|13125.2|13105.2|13145.5|13125.5|13120.5|13100.5|42
1599130200000|2020-09-03 10:50:00|13127.5|13107.5|13130|13110|13130|13110|13125.2|13105.2|9
1599130500000|2020-09-03 10:55:00|13130.2|13110.2|13137.5|13117.5|13137.5|13117.5|13130.2|13110.2|20
1599130800000|2020-09-03 11:00:00|13140.2|13120.2|13122.7|13102.7|13140.2|13120.2|13122.7|13102.7|4
1599131100000|2020-09-03 11:05:00|13125|13105|13124.7|13104.7|13125.2|13105.2|13107.5|13087.5|27
1599131400000|2020-09-03 11:10:00|13125|13105|13090|13070|13134.7|13114.7|13082.7|13062.7|58
1599131700000|2020-09-03 11:15:00|13092.2|13072.2|13090.2|13070.2|13094.7|13074.7|13090|13070|9
1599132000000|2020-09-03 11:20:00|13094.7|13074.7|13102.5|13082.5|13122.5|13102.5|13094.7|13074.7|59
1599132300000|2020-09-03 11:25:00|13105|13085|13082.5|13062.5|13107.2|13087.2|13082.5|13062.5|41
1599132600000|2020-09-03 11:30:00|13080.2|13060.2|13079.7|13059.7|13080.2|13060.2|13067.7|13047.7|16
1599132900000|2020-09-03 11:35:00|13080|13060|13097.5|13077.5|13099.7|13079.7|13077.5|13057.5|28
1599133200000|2020-09-03 11:40:00|13095|13075|13112.5|13092.5|13124.7|13104.7|13092.5|13072.5|40
1599133500000|2020-09-03 11:45:00|13114.7|13094.7|13104.7|13084.7|13114.7|13094.7|13093|13073|13
1599133800000|2020-09-03 11:50:00|13109.2|13089.2|13124.7|13104.7|13124.7|13104.7|13109.2|13089.2|20
1599134100000|2020-09-03 11:55:00|13125|13105|13132.5|13112.5|13134.7|13114.7|13125|13105|38
1599134400000|2020-09-03 12:00:00|13134.7|13114.7|13177.2|13157.2|13202.2|13182.2|13134.7|13114.7|278
1599134700000|2020-09-03 12:05:00|13179.5|13159.5|13104.7|13084.7|13187.5|13167.5|13104.7|13084.7|172
1599135000000|2020-09-03 12:10:00|13109.7|13089.7|13132|13112|13132|13112|13094.2|13074.2|121
1599135300000|2020-09-03 12:15:00|13134.5|13114.5|13174.2|13154.2|13174.2|13154.2|13134.5|13114.5|100
1599135600000|2020-09-03 12:20:00|13176.7|13156.7|13194.5|13174.5|13212|13192|13174.2|13154.2|219
1599135900000|2020-09-03 12:25:00|13197|13177|13204.7|13184.7|13209.7|13189.7|13189.7|13169.7|123
1599136200000|2020-09-03 12:30:00|13202.5|13182.5|13184.5|13164.5|13219.2|13199.2|13179.5|13159.5|117
1599136500000|2020-09-03 12:35:00|13184.7|13164.7|13155.3|13135.3|13184.7|13164.7|13145.3|13125.3|80
1599136800000|2020-09-03 12:40:00|13155|13135|13162.5|13142.5|13174.7|13154.7|13139.7|13119.7|89
1599137100000|2020-09-03 12:45:00|13165|13145|13140.3|13120.3|13165|13145|13120.5|13100.5|72
1599137400000|2020-09-03 12:50:00|13142.5|13122.5|13165|13145|13165.3|13145.3|13130.3|13110.3|74
1599137700000|2020-09-03 12:55:00|13162.8|13142.8|13097|13077|13167.5|13147.5|13094.7|13074.7|147
1599138000000|2020-09-03 13:00:00|13097.5|13077.5|13167.5|13147.5|13169.7|13149.7|13097.5|13077.5|208
1599138300000|2020-09-03 13:05:00|13167.8|13147.8|13137.5|13117.5|13170|13150|13125.5|13105.5|516
1599138600000|2020-09-03 13:10:00|13135.3|13115.3|13129.7|13109.7|13144.7|13124.7|13095|13075|350
1599138900000|2020-09-03 13:15:00|13134.2|13114.2|13122|13102|13144.5|13124.5|13122|13102|52
1599139200000|2020-09-03 13:20:00|13117|13097|13099.8|13079.8|13117|13097|13097.2|13077.2|154
1599139500000|2020-09-03 13:25:00|13102|13082|13124.8|13104.8|13134|13114|13092|13072|86
1599139800000|2020-09-03 13:30:00|13122.5|13102.5|13065.3|13045.3|13129.2|13109.2|13065.3|13045.3|149
1599140100000|2020-09-03 13:35:00|13065|13045|13047.5|13027.5|13065|13045|13040.3|13020.3|136
1599140400000|2020-09-03 13:40:00|13050|13030|13059.5|13039.5|13070.3|13050.3|13034.2|13014.2|178
1599140700000|2020-09-03 13:45:00|13061.7|13041.7|13104.2|13084.2|13106.5|13086.5|13061.7|13041.7|104
1599141000000|2020-09-03 13:50:00|13094.8|13074.8|13072|13052|13097|13077|13045.3|13025.3|366
1599141300000|2020-09-03 13:55:00|13072.3|13052.3|13124.2|13104.2|13124.2|13104.2|13071.7|13051.7|328
1599141600000|2020-09-03 14:00:00|13126.5|13106.5|13134.2|13114.2|13139.5|13119.5|13114.5|13094.5|387
1599141900000|2020-09-03 14:05:00|13132|13112|13159.5|13139.5|13162|13142|13119.2|13099.2|194
1599142200000|2020-09-03 14:10:00|13159.8|13139.8|13129.2|13109.2|13179.2|13159.2|13127.3|13107.3|183
1599142500000|2020-09-03 14:15:00|13127|13107|13109.2|13089.2|13129.2|13109.2|13109.2|13089.2|90
1599142800000|2020-09-03 14:20:00|13104.2|13084.2|13079.2|13059.2|13104.2|13084.2|13072|13052|134
1599143100000|2020-09-03 14:25:00|13079.8|13059.8|13069.2|13049.2|13089.8|13069.8|13067|13047|113
1599143400000|2020-09-03 14:30:00|13067|13047|13121.5|13101.5|13121.5|13101.5|13044.8|13024.8|193
1599143700000|2020-09-03 14:35:00|13121.7|13101.7|13142|13122|13142|13122|13107|13087|102
1599144000000|2020-09-03 14:40:00|13144.2|13124.2|13142|13122|13149.2|13129.2|13122|13102|246
1599144300000|2020-09-03 14:45:00|13144.2|13124.2|13192|13172|13192|13172|13144.2|13124.2|222
1599144600000|2020-09-03 14:50:00|13194.2|13174.2|13189.3|13169.3|13202|13182|13187|13167|121
1599144900000|2020-09-03 14:55:00|13187|13167|13156.8|13136.8|13187|13167|13156.8|13136.8|171
1599145200000|2020-09-03 15:00:00|13154.5|13134.5|13154.3|13134.3|13186.5|13166.5|13134.3|13114.3|226
1599145500000|2020-09-03 15:05:00|13152|13132|13139.5|13119.5|13161.5|13141.5|13127|13107|102
1599145800000|2020-09-03 15:10:00|13139.3|13119.3|13094.3|13074.3|13139.3|13119.3|13079.3|13059.3|107
1599146100000|2020-09-03 15:15:00|13092|13072|13054.3|13034.3|13099.3|13079.3|13046.8|13026.8|185
1599146400000|2020-09-03 15:20:00|13052|13032|13117|13097|13122|13102|13049.8|13029.8|387
1599146700000|2020-09-03 15:25:00|13119.3|13099.3|13052.3|13032.3|13119.3|13099.3|13052|13032|162
1599147000000|2020-09-03 15:30:00|13052|13032|13049.3|13029.3|13066.8|13046.8|13032.6|13012.6|167
1599147300000|2020-09-03 15:35:00|13047|13027|13077|13057|13077|13057|13039.5|13019.5|85
1599147600000|2020-09-03 15:40:00|13079.3|13059.3|13057|13037|13089.3|13069.3|13057|13037|81
1599147900000|2020-09-03 15:45:00|13059.3|13039.3|13044.3|13024.3|13079.3|13059.3|13044.3|13024.3|86
1599148200000|2020-09-03 15:50:00|13042|13022|13049.3|13029.3|13051.8|13031.8|13037|13017|240
1599148500000|2020-09-03 15:55:00|13049.5|13029.5|13044.5|13024.5|13065.1|13045.1|13032|13012|214
1599148800000|2020-09-03 16:00:00|13039.5|13019.5|13024.5|13004.5|13039.5|13019.5|12984.8|12964.8|416
1599149100000|2020-09-03 16:05:00|13022.3|13002.3|13062.3|13042.3|13084.3|13064.3|13014.8|12994.8|131
1599149400000|2020-09-03 16:10:00|13064.5|13044.5|13064.3|13044.3|13102|13082|13061.8|13041.8|168
1599149700000|2020-09-03 16:15:00|13064.5|13044.5|13079.5|13059.5|13092|13072|13064.5|13044.5|87
1599150000000|2020-09-03 16:20:00|13079.8|13059.8|13144.3|13124.3|13146.8|13126.8|13079.8|13059.8|686
1599150300000|2020-09-03 16:25:00|13141.8|13121.8|13143.7|13123.7|13171.8|13151.8|13127|13107|519
1599150600000|2020-09-03 16:30:00|13144|13124|13141.5|13121.5|13168.5|13148.5|13141.5|13121.5|91
1599150900000|2020-09-03 16:35:00|13143.7|13123.7|13154|13134|13154|13134|13143.7|13123.7|65
1599151200000|2020-09-03 16:40:00|13151.8|13131.8|13136.2|13116.2|13161.2|13141.2|13136.2|13116.2|134
1599151500000|2020-09-03 16:45:00|13138.5|13118.5|13153.2|13133.2|13155.7|13135.7|13136.5|13116.5|116
1599151800000|2020-09-03 16:50:00|13155.4|13135.4|13158.2|13138.2|13158.2|13138.2|13148.8|13128.8|75
1599152100000|2020-09-03 16:55:00|13160.4|13140.4|13158.8|13138.8|13165.7|13145.7|13158.5|13138.5|102
1599152400000|2020-09-03 17:00:00|13161|13141|13171|13151|13171|13151|13156.3|13136.3|59
1599152700000|2020-09-03 17:05:00|13166.3|13146.3|13163.5|13143.5|13171|13151|13158.8|13138.8|292
1599153000000|2020-09-03 17:10:00|13161.3|13141.3|13166|13146|13166|13146|13161|13141|167
1599153300000|2020-09-03 17:15:00|13166.3|13146.3|13156|13136|13200.5|13180.5|13156|13136|284
1599153600000|2020-09-03 17:20:00|13158.2|13138.2|13160.7|13140.7|13160.7|13140.7|13146|13126|101
1599153900000|2020-09-03 17:25:00|13158.2|13138.2|13188.5|13168.5|13205.5|13185.5|13156|13136|330
1599154200000|2020-09-03 17:30:00|||||||||2
1599207300000|2020-09-04 08:15:00|13218.4|13198.4|13346.2|13326.2|13353.4|13333.4|13210.9|13190.9|351
1599207600000|2020-09-04 08:20:00|13344|13324|13348.7|13328.7|13361.2|13341.2|13321.5|13301.5|111
1599207900000|2020-09-04 08:25:00|13346.2|13326.2|13318.7|13298.7|13346.2|13326.2|13318.7|13298.7|50
1599208200000|2020-09-04 08:30:00|13318.4|13298.4|13311.5|13291.5|13318.7|13298.7|13308.7|13288.7|40
1599208500000|2020-09-04 08:35:00|13313.7|13293.7|13333.7|13313.7|13358.7|13338.7|13313.7|13293.7|159
1599208800000|2020-09-04 08:40:00|13333.4|13313.4|13333.4|13313.4|13333.4|13313.4|13316.2|13296.2|36
1599209100000|2020-09-04 08:45:00|13333.7|13313.7|13363.7|13343.7|13370.9|13350.9|13333.7|13313.7|65
1599209400000|2020-09-04 08:50:00|13363.4|13343.4|13363.7|13343.7|13368.4|13348.4|13362.9|13342.9|42
1599209700000|2020-09-04 08:55:00|13363.4|13343.4|13366.2|13346.2|13373.2|13353.2|13361.2|13341.2|27
1599210000000|2020-09-04 09:00:00|13364|13344|13356.2|13336.2|13364|13344|13353.7|13333.7|22
1599210300000|2020-09-04 09:05:00|13354|13334|13344|13324|13354|13334|13341.2|13321.2|56
1599210600000|2020-09-04 09:10:00|13346.2|13326.2|13346.2|13326.2|13349|13329|13344|13324|7
1599210900000|2020-09-04 09:15:00|13344|13324|13383.7|13363.7|13386.2|13366.2|13344|13324|94
1599211200000|2020-09-04 09:20:00|13379.3|13359.3|13384|13364|13384|13364|13376.5|13356.5|21
1599211500000|2020-09-04 09:25:00|13383.4|13363.4|13378.4|13358.4|13383.4|13363.4|13371.2|13351.2|295
1599211800000|2020-09-04 09:30:00|13373.4|13353.4|13365.7|13345.7|13373.4|13353.4|13363.4|13343.4|7
1599212100000|2020-09-04 09:35:00|13363.4|13343.4|13372.9|13352.9|13377.3|13357.3|13360.7|13340.7|16
1599212400000|2020-09-04 09:40:00|13377.6|13357.6|13377.9|13357.9|13377.9|13357.9|13373.2|13353.2|54
1599212700000|2020-09-04 09:45:00|13375.7|13355.7|13373.2|13353.2|13377.9|13357.9|13372.9|13352.9|15
1599213000000|2020-09-04 09:50:00|13375.7|13355.7|13378.2|13358.2|13378.2|13358.2|13375.7|13355.7|11
1599213300000|2020-09-04 09:55:00|13376|13356|13380.7|13360.7|13387.9|13367.9|13376|13356|27
1599213600000|2020-09-04 10:00:00|13381.2|13361.2|13402.9|13382.9|13402.9|13382.9|13381.2|13361.2|47
1599213900000|2020-09-04 10:05:00|13405.7|13385.7|13397.9|13377.9|13407.9|13387.9|13397.9|13377.9|82
1599214200000|2020-09-04 10:10:00|13400.7|13380.7|13395.7|13375.7|13400.7|13380.7|13395.7|13375.7|13
1599214500000|2020-09-04 10:15:00|13391.2|13371.2|13365.1|13345.1|13391.2|13371.2|13355.4|13335.4|43
1599214800000|2020-09-04 10:20:00|13370.1|13350.1|13382.6|13362.6|13385.7|13365.7|13370.1|13350.1|31
1599215100000|2020-09-04 10:25:00|13382.9|13362.9|13396|13376|13408.5|13388.5|13382.9|13362.9|107
1599215400000|2020-09-04 10:30:00|13395.7|13375.7|13370.7|13350.7|13395.7|13375.7|13370.7|13350.7|22
1599215700000|2020-09-04 10:35:00|13368.5|13348.5|13382.9|13362.9|13382.9|13362.9|13366|13346|15
1599216000000|2020-09-04 10:40:00|13383.2|13363.2|13375.1|13355.1|13385.7|13365.7|13375.1|13355.1|49
1599216300000|2020-09-04 10:45:00|13372.9|13352.9|13363.5|13343.5|13372.9|13352.9|13363.2|13343.2|14
1599216600000|2020-09-04 10:50:00|13367.9|13347.9|13363.8|13343.8|13367.9|13347.9|13363.5|13343.5|114
1599216900000|2020-09-04 10:55:00|13366.3|13346.3|13368.5|13348.5|13372.9|13352.9|13358.5|13338.5|37
1599217200000|2020-09-04 11:00:00|13370.7|13350.7|13372.9|13352.9|13372.9|13352.9|13363.5|13343.5|33
1599217500000|2020-09-04 11:05:00|13373.2|13353.2|13383.5|13363.5|13393.5|13373.5|13373.2|13353.2|66
1599217800000|2020-09-04 11:10:00|13388.2|13368.2|13401|13381|13407.9|13387.9|13388.2|13368.2|52
1599218100000|2020-09-04 11:15:00|13403.2|13383.2|13391|13371|13407.9|13387.9|13391|13371|113
1599218400000|2020-09-04 11:20:00|13390.7|13370.7|13405.7|13385.7|13405.7|13385.7|13390.7|13370.7|84
1599218700000|2020-09-04 11:25:00|13407.9|13387.9|13408.8|13388.8|13411.3|13391.3|13398.8|13378.8|70
1599219000000|2020-09-04 11:30:00|13406.5|13386.5|13393.8|13373.8|13413.8|13393.8|13393.8|13373.8|77
1599219300000|2020-09-04 11:35:00|13393.5|13373.5|13420.7|13400.7|13420.7|13400.7|13371.3|13351.3|90
1599219600000|2020-09-04 11:40:00|13422.9|13402.9|13422.6|13402.6|13432.3|13412.3|13415.1|13395.1|278
1599219900000|2020-09-04 11:45:00|13424.8|13404.8|13415.2|13395.2|13424.8|13404.8|13412.4|13392.4|253
1599220200000|2020-09-04 11:50:00|13417.4|13397.4|13410.8|13390.8|13422.7|13402.7|13410.8|13390.8|132
1599220500000|2020-09-04 11:55:00|13413|13393|13429.3|13409.3|13429.3|13409.3|13409.9|13389.9|126
1599220800000|2020-09-04 12:00:00|13431.6|13411.6|13455.7|13435.7|13475.1|13455.1|13431.6|13411.6|971
1599221100000|2020-09-04 12:05:00|13452.9|13432.9|13514.5|13494.5|13552.6|13532.6|13452.9|13432.9|794
1599221400000|2020-09-04 12:10:00|13507.9|13487.9|13481|13461|13535.4|13515.4|13458.2|13438.2|302
1599221700000|2020-09-04 12:15:00|13483.2|13463.2|13412.9|13392.9|13495.7|13475.7|13405.4|13385.4|232
1599222000000|2020-09-04 12:20:00|13412.6|13392.6|13490.1|13470.1|13514.5|13494.5|13406.3|13386.3|334
1599222300000|2020-09-04 12:25:00|13489.8|13469.8|13477.3|13457.3|13512.3|13492.3|13465.1|13445.1|103
1599222600000|2020-09-04 12:30:00|13475.1|13455.1|13507.6|13487.6|13545.4|13525.4|13475.1|13455.1|289
1599222900000|2020-09-04 12:35:00|13503.2|13483.2|13442.3|13422.3|13514.8|13489.5|13437.3|13417.3|284
1599223200000|2020-09-04 12:40:00|13442.9|13422.9|13462.6|13442.6|13492.6|13472.6|13442.9|13422.9|171
1599223500000|2020-09-04 12:45:00|13463.2|13443.2|13390.7|13370.7|13482.3|13462.3|13390.7|13370.7|478
1599223800000|2020-09-04 12:50:00|13388.5|13368.5|13395.7|13375.7|13415.7|13392.9|13360.4|13340.4|205
1599224100000|2020-09-04 12:55:00|13393.5|13373.5|13407.3|13387.3|13427.6|13407.6|13387.6|13367.6|122
1599224400000|2020-09-04 13:00:00|13411.7|13391.7|13430.1|13410.1|13437.3|13417.3|13405.4|13385.4|298
1599224700000|2020-09-04 13:05:00|13427.9|13407.9|13432.3|13412.3|13442.6|13422.6|13406.3|13386.3|197
1599225000000|2020-09-04 13:10:00|13432.6|13412.6|13407.3|13387.3|13432.6|13412.6|13390.1|13370.1|150
1599225300000|2020-09-04 13:15:00|13402.9|13382.9|13392.3|13372.3|13414.8|13394.8|13382.9|13362.9|508
1599225600000|2020-09-04 13:20:00|13390.1|13370.1|13382.6|13362.6|13397|13377|13372.9|13352.9|107
1599225900000|2020-09-04 13:25:00|13384.8|13364.8|13430.4|13410.4|13435.1|13415.1|13384.8|13364.8|530
1599226200000|2020-09-04 13:30:00|13430.7|13410.7|13463.5|13443.5|13470.7|13450.7|13430.7|13410.7|366
1599226500000|2020-09-04 13:35:00|13472.3|13452.3|13385.7|13365.7|13487.3|13467.3|13383.5|13363.5|255
1599226800000|2020-09-04 13:40:00|13387.9|13367.9|13403.2|13383.2|13423.5|13403.5|13387.9|13367.9|113
1599227100000|2020-09-04 13:45:00|13405.4|13385.4|13428.2|13408.2|13433.5|13413.5|13390.7|13370.7|276
1599227400000|2020-09-04 13:50:00|13428.5|13408.5|13434.1|13414.1|13463.5|13443.5|13428.5|13408.5|106
1599227700000|2020-09-04 13:55:00|13436.3|13416.3|13453.5|13433.5|13463.5|13443.5|13428.5|13408.5|140
1599228000000|2020-09-04 14:00:00|13454.1|13434.1|13474.4|13454.4|13491.3|13471.3|13454.1|13434.1|170
1599228300000|2020-09-04 14:05:00|13474.1|13454.1|13499.1|13479.1|13519.1|13499.1|13463.8|13443.8|290
1599228600000|2020-09-04 14:10:00|13498.8|13478.8|13486.3|13466.3|13506.3|13486.3|13469.7|13449.7|438
1599228900000|2020-09-04 14:15:00|13484.1|13464.1|13471.9|13451.9|13504.1|13484.1|13471.9|13451.9|822
1599229200000|2020-09-04 14:20:00|13471.6|13451.6|13450.6|13430.6|13489.1|13469.1|13450.6|13430.6|193
1599229500000|2020-09-04 14:25:00|13450.3|13430.3|13447.8|13427.8|13469.7|13449.7|13435|13415|352
1599229800000|2020-09-04 14:30:00|13448.1|13428.1|13489.7|13469.7|13497.2|13477.2|13448.1|13428.1|119
1599230100000|2020-09-04 14:35:00|13487.5|13467.5|13393.1|13373.1|13487.5|13467.5|13390.9|13370.9|484
1599230400000|2020-09-04 14:40:00|13395.3|13375.3|13348.1|13328.1|13410.3|13390.3|13347.8|13322.8|434
1599230700000|2020-09-04 14:45:00|13350.3|13330.3|13355.3|13335.3|13370|13350|13345.6|13325.6|255
1599231000000|2020-09-04 14:50:00|13355.6|13335.6|13368.1|13348.1|13375.9|13355.9|13348.1|13328.1|113
1599231300000|2020-09-04 14:55:00|13363.1|13343.1|13323.1|13303.1|13375|13355|13320.6|13300.6|475
1599231600000|2020-09-04 15:00:00|13325.3|13305.3|13340.6|13320.6|13385.9|13365.9|13320.6|13300.6|250
1599231900000|2020-09-04 15:05:00|13345.3|13325.3|13380.9|13360.9|13435.6|13415.6|13345.3|13325.3|373
1599232200000|2020-09-04 15:10:00|13378.7|13358.7|13320.3|13300.3|13393.1|13373.1|13320.3|13300.3|158
1599232500000|2020-09-04 15:15:00|13318.1|13298.1|13282.8|13262.8|13355|13335|13260.9|13239.5|258
1599232800000|2020-09-04 15:20:00|13285.3|13265.3|13293.1|13273.1|13310.3|13290.3|13285.3|13265.3|93
1599233100000|2020-09-04 15:25:00|13290.3|13270.3|13295.3|13275.3|13315.3|13295.3|13285.6|13265.6|130
1599233400000|2020-09-04 15:30:00|13297.5|13277.5|13295.3|13275.3|13300.3|13280.3|13270|13250|132
1599233700000|2020-09-04 15:35:00|13297.5|13277.5|13305.3|13285.3|13320.6|13300.6|13290|13267.8|187
1599234000000|2020-09-04 15:40:00|13305.6|13285.6|13308.1|13288.1|13335|13315|13305.6|13285.6|150
1599234300000|2020-09-04 15:45:00|13305.9|13285.9|13315.9|13295.9|13318.1|13298.1|13305.9|13285.9|410
1599234600000|2020-09-04 15:50:00|13318.1|13298.1|13368.1|13348.1|13373.1|13353.1|13318.1|13298.1|170
1599234900000|2020-09-04 15:55:00|13367.8|13347.8|13395.3|13375.3|13395.3|13375.3|13363.1|13343.1|136
1599235200000|2020-09-04 16:00:00|13395.6|13375.6|13385.9|13365.9|13405.3|13385.3|13383.1|13363.1|137
1599235500000|2020-09-04 16:05:00|13388.1|13368.1|13422.2|13402.2|13427.5|13407.5|13385.6|13365.6|264
1599235800000|2020-09-04 16:10:00|13424.4|13404.4|13420.6|13400.6|13425|13405|13395.3|13375.3|180
1599236100000|2020-09-04 16:15:00|13423.1|13403.1|13430.3|13410.3|13433.1|13413.1|13390.9|13370.9|192
1599236400000|2020-09-04 16:20:00|13430.6|13410.6|13423.7|13403.7|13452.5|13432.5|13386.2|13366.2|1691
1599236700000|2020-09-04 16:25:00|13421.5|13401.5|13386.2|13366.2|13421.5|13401.5|13373.7|13353.7|342
1599237000000|2020-09-04 16:30:00|13384|13364|13413.7|13393.7|13415.9|13395.9|13376.5|13356.5|151
1599237300000|2020-09-04 16:35:00|13415.9|13395.9|13396.2|13376.2|13420|13400|13396.2|13376.2|106
1599237600000|2020-09-04 16:40:00|13398.7|13378.7|13401.2|13381.2|13401.5|13381.5|13391.5|13371.5|52
1599237900000|2020-09-04 16:45:00|13398.7|13378.7|13411.2|13391.2|13411.2|13391.2|13396.2|13376.2|59
1599238200000|2020-09-04 16:50:00|13413.7|13393.7|13423.1|13403.1|13423.1|13403.1|13413.7|13393.7|106
1599238500000|2020-09-04 16:55:00|13420.9|13400.9|13410.9|13390.9|13420.9|13400.9|13405.9|13385.9|59
1599238800000|2020-09-04 17:00:00|13413.1|13393.1|13423.4|13403.4|13423.4|13403.4|13410.9|13390.9|69
1599239100000|2020-09-04 17:05:00|13423.7|13403.7|13428.7|13408.7|13435.9|13415.9|13423.7|13403.7|75
1599239400000|2020-09-04 17:10:00|13433.7|13413.7|13416.2|13396.2|13440.6|13420.6|13414|13394|130
1599239700000|2020-09-04 17:15:00|13414|13394|13424|13404|13426.5|13406.5|13414|13394|214
1599240000000|2020-09-04 17:20:00|13421.5|13401.5|13439|13419|13439|13419|13419.3|13399.3|200
1599240300000|2020-09-04 17:25:00|13439.3|13419.3|13484|13464|13484|13464|13439.3|13419.3|720
1599552900000|2020-09-08 08:15:00|13395.8|13375.8|13439.1|13419.1|13460.8|13440.8|13393.7|13373.7|227
1599553200000|2020-09-08 08:20:00|13441.2|13421.2|13416.6|13396.6|13441.2|13421.2|13411.2|13391.2|47
1599553500000|2020-09-08 08:25:00|13418.7|13398.7|13401.2|13381.2|13419.5|13399.5|13399.1|13379.1|45
1599553800000|2020-09-08 08:30:00|13399.1|13379.1|13379.5|13359.5|13399.1|13379.1|13362|13342|62
1599554100000|2020-09-08 08:35:00|13376.6|13356.6|13390.8|13370.8|13399.1|13379.1|13372|13352|58
1599554400000|2020-09-08 08:40:00|13390.4|13370.4|13374.5|13354.5|13390.4|13370.4|13374.5|13354.5|27
1599554700000|2020-09-08 08:45:00|13374.1|13354.1|13326.6|13306.6|13374.5|13354.5|13309.9|13289.9|340
1599555000000|2020-09-08 08:50:00|13329.1|13309.1|13354.1|13334.1|13354.1|13334.1|13329.1|13309.1|46
1599555300000|2020-09-08 08:55:00|13354.5|13334.5|13344.5|13324.5|13361.2|13341.2|13344.5|13324.5|15
1599555600000|2020-09-08 09:00:00|13344.1|13324.1|13334.1|13314.1|13357.4|13337.4|13332|13312|56
1599555900000|2020-09-08 09:05:00|13334.5|13314.5|13304.1|13284.1|13343.7|13323.7|13304.1|13284.1|54
1599556200000|2020-09-08 09:10:00|13302|13282|13309.1|13289.1|13311.6|13291.6|13301.6|13281.6|13
1599556500000|2020-09-08 09:15:00|13311.2|13291.2|13309.5|13289.5|13311.6|13291.6|13303.7|13283.7|25
1599556800000|2020-09-08 09:20:00|13309.1|13289.1|13269.1|13249.1|13309.1|13289.1|13258.7|13238.7|79
1599557100000|2020-09-08 09:25:00|13271.6|13251.6|13299.5|13279.5|13304.1|13284.1|13271.6|13251.6|25
1599557400000|2020-09-08 09:30:00|13299.1|13279.1|13299.5|13279.5|13303.7|13283.7|13284.1|13264.1|28
1599557700000|2020-09-08 09:35:00|13299.1|13279.1|13279.1|13259.1|13304.1|13284.1|13279.1|13259.1|38
1599558000000|2020-09-08 09:40:00|13277|13257|13276.6|13256.6|13279.1|13259.1|13274.1|13254.1|32
1599558300000|2020-09-08 09:45:00|13274.5|13254.5|13239.1|13219.1|13274.5|13254.5|13234.5|13214.5|150
1599558600000|2020-09-08 09:50:00|13243.7|13223.7|13244.1|13224.1|13248.3|13228.3|13223.7|13203.7|103
1599558900000|2020-09-08 09:55:00|13248.3|13228.3|13263.7|13243.7|13263.7|13243.7|13238.7|13218.7|144
1599559200000|2020-09-08 10:00:00|13266.6|13246.6|13261.6|13241.6|13269.1|13249.1|13254.1|13234.1|14
1599559500000|2020-09-08 10:05:00|13259.5|13239.5|13264.1|13244.1|13264.1|13244.1|13259.1|13239.1|20
1599559800000|2020-09-08 10:10:00|13263.7|13243.7|13241.6|13221.6|13263.7|13243.7|13241.6|13221.6|20
1599560100000|2020-09-08 10:15:00|13239.1|13219.1|13243.7|13223.7|13249.1|13229.1|13239.1|13219.1|16
1599560400000|2020-09-08 10:20:00|13241.6|13221.6|13157.4|13137.4|13241.6|13221.6|13157.4|13137.4|158
1599560700000|2020-09-08 10:25:00|13159.5|13139.5|13124.5|13104.5|13159.5|13139.5|13104.5|13084.5|329
1599561000000|2020-09-08 10:30:00|13128.8|13108.8|13153.8|13133.8|13153.8|13133.8|13119.2|13099.2|94
1599561300000|2020-09-08 10:35:00|13156.7|13136.7|13161.7|13141.7|13167.1|13146.7|13144.2|13124.2|65
1599561600000|2020-09-08 10:40:00|13159.2|13139.2|13143.8|13123.8|13161.7|13141.7|13143.8|13123.8|45
1599561900000|2020-09-08 10:45:00|13141.3|13121.3|13126.7|13106.7|13141.3|13121.3|13124.2|13104.2|49
1599562200000|2020-09-08 10:50:00|13128.8|13108.8|13032.5|13012.5|13128.8|13108.8|13030.4|13010.4|610
1599562500000|2020-09-08 10:55:00|13030.4|13010.4|13012.5|12992.5|13033.7|13012.9|12997.1|12977.1|423
1599562800000|2020-09-08 11:00:00|13010.4|12990.4|13029.6|13009.6|13029.6|13009.6|12976.2|12956.2|192
1599563100000|2020-09-08 11:05:00|13024.6|13004.6|13027.5|13007.5|13034.6|13014.6|13012.1|12992.1|112
1599563400000|2020-09-08 11:10:00|13022.5|13002.5|13030.4|13010.4|13042.5|13022.5|13022.5|13002.5|29
1599563700000|2020-09-08 11:15:00|13030|13010|13002.5|12982.5|13030|13010|13000|12980|106
1599564000000|2020-09-08 11:20:00|13000|12980|13008.3|12988.3|13010.4|12990.4|12998.3|12978.3|78
1599564300000|2020-09-08 11:25:00|13010.4|12990.4|12965.4|12945.4|13010.4|12990.4|12948.3|12928.3|239
1599564600000|2020-09-08 11:30:00|12974.6|12954.6|12960.8|12940.8|12990.4|12970.4|12941.2|12921.2|152
1599564900000|2020-09-08 11:35:00|12965.4|12945.4|12926.2|12906.2|12968.3|12948.3|12923.3|12903.3|249
1599565200000|2020-09-08 11:40:00|12928.3|12908.3|12943.3|12923.3|12943.3|12923.3|12910.4|12890.4|320
1599565500000|2020-09-08 11:45:00|12947.9|12927.9|12895.4|12875.4|12955.8|12935.8|12886.2|12866.2|228
1599565800000|2020-09-08 11:50:00|12891.2|12871.2|12916.2|12896.2|12925.8|12905.8|12890.8|12870.8|122
1599566100000|2020-09-08 11:55:00|12915.8|12895.8|12923.3|12903.3|12955.8|12935.8|12915.8|12895.8|136
1599566400000|2020-09-08 12:00:00|12925.4|12905.4|12900|12880|12960.4|12940.4|12897.5|12877.5|337
1599566700000|2020-09-08 12:05:00|12899.6|12879.6|12870|12850|12904.6|12884.6|12830|12810|695
1599567000000|2020-09-08 12:10:00|12869.6|12849.6|12791.2|12771.2|12869.6|12849.6|12783.3|12763.3|829
1599567300000|2020-09-08 12:15:00|12789.1|12769.1|12842.9|12822.9|12842.9|12822.9|12767|12747|270
1599567600000|2020-09-08 12:20:00|12840.8|12820.8|12848.3|12828.3|12866.6|12846.6|12806.6|12786.6|252
1599567900000|2020-09-08 12:25:00|12846.2|12826.2|12791.2|12771.2|12869.1|12849.1|12788.7|12768.7|187
1599568200000|2020-09-08 12:30:00|12793.3|12773.3|12825.4|12805.4|12860.8|12840.8|12790.8|12770.8|265
1599568500000|2020-09-08 12:35:00|12822.5|12802.5|12818.7|12798.7|12856.2|12836.2|12808.7|12788.7|216
1599568800000|2020-09-08 12:40:00|12816.2|12796.2|12811.2|12791.2|12851.2|12831.2|12801.2|12781.2|156
1599569100000|2020-09-08 12:45:00|12810.4|12790.4|12801.2|12781.2|12813.3|12793.3|12778.3|12758.3|387
1599569400000|2020-09-08 12:50:00|12800.8|12780.8|12811.2|12791.2|12826.2|12806.2|12800.8|12780.8|134
1599569700000|2020-09-08 12:55:00|12809.1|12789.1|12837|12817|12841.6|12821.6|12783.3|12763.3|346
1599570000000|2020-09-08 13:00:00|12839.1|12819.1|12753.7|12733.7|12861.2|12841.2|12747|12727|461
1599570300000|2020-09-08 13:05:00|12751.6|12731.6|12769.1|12749.1|12781.6|12761.6|12748.7|12728.7|279
1599570600000|2020-09-08 13:10:00|12771.2|12751.2|12810.8|12790.8|12810.8|12790.8|12764.1|12744.1|249
1599570900000|2020-09-08 13:15:00|12811.2|12791.2|12802.9|12782.9|12817.9|12797.9|12776.6|12756.6|209
1599571200000|2020-09-08 13:20:00|12808.3|12788.3|12861.2|12841.2|12863.3|12843.3|12791.2|12771.2|399
1599571500000|2020-09-08 13:25:00|12863.3|12843.3|12821.2|12801.2|12868.3|12848.3|12818.7|12798.7|245
1599571800000|2020-09-08 13:30:00|12818.7|12798.7|12853.7|12833.7|12875.4|12855.4|12818.7|12798.7|201
1599572100000|2020-09-08 13:35:00|12853.3|12833.3|12859.5|12839.5|12859.5|12839.5|12806.2|12786.2|184
1599572400000|2020-09-08 13:40:00|12859.1|12839.1|12849.1|12829.1|12876.2|12856.2|12847|12827|565
1599572700000|2020-09-08 13:45:00|12846.6|12826.6|12771.2|12751.2|12846.6|12826.6|12771.2|12751.2|316
1599573000000|2020-09-08 13:50:00|12773.3|12753.3|12794.1|12774.1|12794.1|12774.1|12767|12747|119
1599573300000|2020-09-08 13:55:00|12797.1|12777.1|12779.2|12759.2|12804.2|12784.2|12779.1|12759.1|148
1599573600000|2020-09-08 14:00:00|12777.1|12757.1|12841.3|12821.3|12841.3|12821.3|12777.1|12757.1|189
1599573900000|2020-09-08 14:05:00|12839.2|12819.2|12862.1|12842.1|12862.1|12842.1|12827.5|12807.5|243
1599574200000|2020-09-08 14:10:00|12864.2|12844.2|12879.6|12859.6|12916.3|12896.3|12862.1|12842.1|492
1599574500000|2020-09-08 14:15:00|12879.2|12859.2|12907.1|12887.1|12918|12898|12879.2|12859.2|241
1599574800000|2020-09-08 14:20:00|12909.6|12889.6|12888.8|12868.8|12919.6|12899.6|12879.2|12859.2|188
1599575100000|2020-09-08 14:25:00|12889.2|12869.2|12922.1|12902.1|12922.1|12902.1|12889.2|12869.2|182
1599575400000|2020-09-08 14:30:00|12924.2|12904.2|12887.1|12867.1|12952.1|12932.1|12886.7|12866.7|299
1599575700000|2020-09-08 14:35:00|12886.7|12866.7|12935.5|12915.5|12935.5|12915.5|12853.4|12833.4|307
1599576000000|2020-09-08 14:40:00|12939.7|12919.7|12948.4|12928.4|12956.3|12936.3|12933.4|12913.4|203
1599576300000|2020-09-08 14:45:00|12950.5|12930.5|13005.9|12985.9|13010.1|12990.1|12938.4|12918.4|425
1599576600000|2020-09-08 14:50:00|13005.5|12985.5|13035.5|13015.5|13060.5|13037.2|13003.4|12983.4|418
1599576900000|2020-09-08 14:55:00|13032.6|13012.6|13022.6|13002.6|13045.1|13025.1|13020.5|13000.5|177
1599577200000|2020-09-08 15:00:00|13025.1|13005.1|13094.7|13074.7|13111.4|13091.4|13025.1|13005.1|354
1599577500000|2020-09-08 15:05:00|13096.8|13076.8|13155.5|13135.5|13159.7|13139.7|13096.8|13076.8|578
1599577800000|2020-09-08 15:10:00|13157.6|13137.6|13132.6|13112.6|13177.6|13157.6|13128|13108|370
1599578100000|2020-09-08 15:15:00|13133|13113|13147.6|13127.6|13147.6|13127.6|13130.5|13110.5|374
1599578400000|2020-09-08 15:20:00|13148|13128|13171.8|13151.8|13186.8|13166.8|13148|13128|606
1599578700000|2020-09-08 15:25:00|13160.5|13140.5|13120.1|13100.1|13160.5|13140.5|13117.6|13097.6|247
1599579000000|2020-09-08 15:30:00|13118|13098|13137.6|13117.6|13140.1|13120.1|13109.7|13089.7|237
1599579300000|2020-09-08 15:35:00|13140.1|13120.1|13154.7|13134.7|13184.7|13164.7|13122.2|13102.2|645
1599579600000|2020-09-08 15:40:00|13153.4|13133.4|13143.4|13123.4|13180.5|13160.5|13141.3|13121.3|345
1599579900000|2020-09-08 15:45:00|13145.5|13125.5|13200.1|13180.1|13200.1|13180.1|13145.5|13125.5|162
1599580200000|2020-09-08 15:50:00|13202.6|13182.6|13193.4|13173.4|13232.6|13212.6|13190.9|13170.9|687
1599580500000|2020-09-08 15:55:00|13191.3|13171.3|13222.6|13202.6|13230.1|13210.1|13190.5|13170.5|143
1599580800000|2020-09-08 16:00:00|13218.4|13198.4|13215.9|13195.9|13220.9|13200.9|13180.5|13160.5|150
1599581100000|2020-09-08 16:05:00|13218|13198|13238.4|13218.4|13243.4|13223.4|13205.1|13185.1|208
1599581400000|2020-09-08 16:10:00|13235.9|13215.9|13216.3|13196.3|13243.4|13223.4|13215.5|13195.5|141
1599581700000|2020-09-08 16:15:00|13218.4|13198.4|13240.9|13220.9|13245.5|13225.5|13218.4|13198.4|154
1599582000000|2020-09-08 16:20:00|13238.8|13218.8|13238.8|13218.8|13248|13228|13208.4|13188.4|1174
1599582300000|2020-09-08 16:25:00|13240.9|13220.9|13214.2|13194.2|13243.4|13223.4|13194.2|13174.2|558
1599582600000|2020-09-08 16:30:00|13218.4|13198.4|13191.7|13171.7|13221.3|13201.3|13189.2|13169.2|299
1599582900000|2020-09-08 16:35:00|13193.8|13173.8|13189.2|13169.2|13203.8|13183.8|13186.7|13166.7|125
1599583200000|2020-09-08 16:40:00|13191.3|13171.3|13197.1|13177.1|13197.1|13177.1|13189.2|13169.2|49
1599583500000|2020-09-08 16:45:00|13195.1|13175.1|13193.8|13173.8|13195.1|13175.1|13184.6|13164.6|51
1599583800000|2020-09-08 16:50:00|13194.2|13174.2|13197.2|13177.2|13201.3|13181.3|13189.2|13169.2|72
1599584100000|2020-09-08 16:55:00|13196.7|13176.7|13196.8|13176.8|13199.3|13179.3|13191.8|13171.8|70
1599584400000|2020-09-08 17:00:00|13194.3|13174.3|13178.8|13158.8|13198.8|13178.8|13178.8|13158.8|186
1599584700000|2020-09-08 17:05:00|13176.3|13156.3|13178.4|13158.4|13185.9|13165.9|13173.8|13153.8|120
1599585000000|2020-09-08 17:10:00|13180.5|13160.5|13183.4|13163.4|13185.1|13165.1|13178.4|13158.4|39
1599585300000|2020-09-08 17:15:00|13185.5|13165.5|13178.5|13158.5|13192.6|13172.6|13178.5|13158.5|85
1599585600000|2020-09-08 17:20:00|13180.5|13160.5|13188.5|13168.5|13188.5|13168.5|13178.5|13158.5|52
1599585900000|2020-09-08 17:25:00|13186.4|13166.4|13183.5|13163.5|13188.5|13168.5|13176|13156|193
1599639300000|2020-09-09 08:15:00|13107.3|13087.3|13146.8|13126.8|13158.1|13138.1|13107.3|13087.3|247
1599639600000|2020-09-09 08:20:00|13148.9|13128.9|13131.4|13111.4|13151|13131|13126.8|13106.8|93
1599639900000|2020-09-09 08:25:00|13131.8|13111.8|13128.9|13108.9|13131.8|13111.8|13126.8|13106.8|44
1599640200000|2020-09-09 08:30:00|13126.8|13106.8|13077.3|13057.3|13128.9|13108.9|13067.7|13047.7|60
1599640500000|2020-09-09 08:35:00|13078.1|13058.1|13067.3|13047.3|13089.8|13069.8|13067.3|13047.3|34
1599640800000|2020-09-09 08:40:00|13062.7|13042.7|13052.3|13032.3|13062.7|13042.7|13037.7|13017.7|134
1599641100000|2020-09-09 08:45:00|13056.4|13036.4|13077.7|13057.7|13082.3|13062.3|13056.4|13036.4|43
1599641400000|2020-09-09 08:50:00|13081.9|13061.9|13097.3|13077.3|13099.4|13079.4|13080.2|13060.2|46
1599641700000|2020-09-09 08:55:00|13095.2|13075.2|13094.8|13074.8|13102.3|13082.3|13094.8|13074.8|13
1599642000000|2020-09-09 09:00:00|13096.9|13076.9|13072.3|13052.3|13097.3|13077.3|13072.3|13052.3|31
1599642300000|2020-09-09 09:05:00|13067.3|13047.3|13067.7|13047.7|13076.4|13056.4|13055.2|13035.2|55
1599642600000|2020-09-09 09:10:00|13065.6|13045.6|13082.3|13062.3|13082.7|13062.7|13065.6|13045.6|19
1599642900000|2020-09-09 09:15:00|13085.2|13065.2|13071.9|13051.9|13086.4|13066.4|13071.9|13051.9|28
1599643200000|2020-09-09 09:20:00|13074.4|13054.4|13083.9|13063.9|13083.9|13063.9|13073.9|13053.9|23
1599643500000|2020-09-09 09:25:00|13086.4|13066.4|13096.5|13076.5|13101|13081|13083.9|13063.9|19
1599643800000|2020-09-09 09:30:00|13098.5|13078.5|13065.2|13045.2|13098.5|13078.5|13065.2|13045.2|70
1599644100000|2020-09-09 09:35:00|13064.8|13044.8|13049.8|13029.8|13064.8|13044.8|13049.8|13029.8|31
1599644400000|2020-09-09 09:40:00|13047.7|13027.7|13054.8|13034.8|13054.8|13034.8|13037.3|13017.3|35
1599644700000|2020-09-09 09:45:00|13052.3|13032.3|13012.7|12992.7|13052.3|13032.3|13012.7|12992.7|149
1599645000000|2020-09-09 09:50:00|13012.3|12992.3|13016|12996|13016|12996|13002.3|12982.3|46
1599645300000|2020-09-09 09:55:00|13018.5|12998.5|12984.8|12964.8|13018.5|12998.5|12984.8|12964.8|46
1599645600000|2020-09-09 10:00:00|12984.4|12964.4|13009.8|12989.8|13017.3|12997.3|12982.3|12962.3|52
1599645900000|2020-09-09 10:05:00|13007.3|12987.3|13009.8|12989.8|13009.8|12989.8|13002.7|12982.7|25
1599646200000|2020-09-09 10:10:00|13014|12994|13019.8|12999.8|13019.8|12999.8|13014|12994|7
1599646500000|2020-09-09 10:15:00|13017.7|12997.7|13012.3|12992.3|13022.3|13002.3|13004.8|12984.8|29
1599646800000|2020-09-09 10:20:00|13014.4|12994.4|13021.9|13001.9|13021.9|13001.9|13012.3|12992.3|12
1599647100000|2020-09-09 10:25:00|13022.3|13002.3|13027.3|13007.3|13027.3|13007.3|13022.3|13002.3|5
1599647400000|2020-09-09 10:30:00|13029.4|13009.4|13007.3|12987.3|13029.8|13009.8|13007.3|12987.3|31
1599647700000|2020-09-09 10:35:00|13004.8|12984.8|12984.8|12964.8|13007.3|12987.3|12962.8|12942.8|103
1599648000000|2020-09-09 10:40:00|12984.4|12964.4|12999.8|12979.8|13000.3|12980.3|12984.4|12964.4|7
1599648300000|2020-09-09 10:45:00|13002.3|12982.3|12997.3|12977.3|13012.3|12992.3|12997.3|12977.3|19
1599648600000|2020-09-09 10:50:00|12999.8|12979.8|13011.9|12991.9|13014.8|12994.8|12997.3|12977.3|46
1599648900000|2020-09-09 10:55:00|13012.8|12992.8|13007.3|12987.3|13017.3|12997.3|13007.3|12987.3|14
1599649200000|2020-09-09 11:00:00|13007.8|12987.8|13007.4|12987.4|13016.9|12996.9|13007.4|12987.4|39
1599649500000|2020-09-09 11:05:00|13005.3|12985.3|13012.4|12992.4|13012.4|12992.4|12999.4|12979.4|5
1599649800000|2020-09-09 11:10:00|13009.9|12989.9|13022.4|13002.4|13029.4|13009.4|13005.3|12985.3|39
1599650100000|2020-09-09 11:15:00|13021.9|13001.9|13032.4|13012.4|13034.9|13014.9|12999.9|12979.9|128
1599650400000|2020-09-09 11:20:00|13030.3|13010.3|13021.9|13001.9|13030.3|13010.3|13009.9|12989.9|30
1599650700000|2020-09-09 11:25:00|13019.9|12999.9|13019.9|12999.9|13026.9|13006.9|13017.4|12997.4|22
1599651000000|2020-09-09 11:30:00|13022.4|13002.4|13016.1|12996.1|13041.9|13021.9|13007.4|12984.4|55
1599651300000|2020-09-09 11:35:00|13018.2|12998.2|13041.5|13021.5|13041.5|13021.5|13017.4|12997.4|78
1599651600000|2020-09-09 11:40:00|13039.4|13019.4|13082.4|13062.4|13094|13074|13036.5|13016.5|102
1599651900000|2020-09-09 11:45:00|13081.5|13061.5|13076.1|13056.1|13094|13074|13074|13054|29
1599652200000|2020-09-09 11:50:00|13079.4|13059.4|13106.5|13086.5|13106.5|13086.5|13079|13059|43
1599652500000|2020-09-09 11:55:00|13108.6|13088.6|13071.5|13051.5|13111.1|13091.1|13066.5|13046.5|90
1599652800000|2020-09-09 12:00:00|13069|13049|13132|13112|13164.5|13144.5|13066.5|13046.5|408
1599653100000|2020-09-09 12:05:00|13131.5|13111.5|13170.7|13150.7|13185.7|13165.7|13131.5|13111.5|256
1599653400000|2020-09-09 12:10:00|13168.6|13148.6|13134|13114|13168.6|13148.6|13129.9|13109.9|66
1599653700000|2020-09-09 12:15:00|13132|13112|13156.5|13136.5|13161.5|13141.5|13126.1|13106.1|85
1599654000000|2020-09-09 12:20:00|13152.4|13132.4|13204.4|13184.4|13204.4|13184.4|13152|13132|103
1599654300000|2020-09-09 12:25:00|13206.1|13186.1|13197|13177|13219|13199|13189|13169|152
1599654600000|2020-09-09 12:30:00|13194.9|13174.9|13199|13179|13203.6|13183.6|13164|13144|109
1599654900000|2020-09-09 12:35:00|13201.1|13181.1|13174.9|13154.9|13221.5|13201.5|13174.9|13154.9|90
1599655200000|2020-09-09 12:40:00|13177|13157|13161.6|13141.6|13194|13174|13156.6|13136.6|182
1599655500000|2020-09-09 12:45:00|13162|13142|13154.9|13134.9|13167|13147|13138.3|13118.3|144
1599655800000|2020-09-09 12:50:00|13159.5|13139.5|13174.5|13154.5|13182|13162|13142.8|13122.8|76
1599656100000|2020-09-09 12:55:00|13172.4|13152.4|13108.3|13088.3|13179.9|13159.9|13108.3|13088.3|112
1599656400000|2020-09-09 13:00:00|13110.3|13090.3|13126.6|13106.6|13126.6|13106.6|13092.4|13072.4|155
1599656700000|2020-09-09 13:05:00|13127|13107|13157|13137|13161.6|13141.6|13117.4|13097.4|114
1599657000000|2020-09-09 13:10:00|13159.1|13139.1|13152|13132|13166.6|13146.6|13151.6|13131.6|349
1599657300000|2020-09-09 13:15:00|13154.1|13134.1|13149.1|13129.1|13164.1|13144.1|13131.6|13111.6|370
1599657600000|2020-09-09 13:20:00|13151.6|13131.6|13084.5|13064.5|13153.6|13133.6|13084.5|13064.5|136
1599657900000|2020-09-09 13:25:00|13082.4|13062.4|13047|13027|13094.1|13074.1|13047|13027|104
1599658200000|2020-09-09 13:30:00|13046.6|13026.6|13102|13082|13102|13082|13032.4|13012.4|208
1599658500000|2020-09-09 13:35:00|13099.9|13079.9|13079.9|13059.9|13112|13092|13079.9|13059.9|117
1599658800000|2020-09-09 13:40:00|13072.9|13052.9|13082.4|13062.4|13094.9|13074.9|13052.4|13032.4|153
1599659100000|2020-09-09 13:45:00|13082|13062|13049.9|13029.9|13084.5|13064.5|13042.4|13022.4|112
1599659400000|2020-09-09 13:50:00|13047.9|13027.9|13090.4|13070.4|13092.4|13072.4|13032.4|13012.4|264
1599659700000|2020-09-09 13:55:00|13089.9|13069.9|12994.9|12974.9|13089.9|13069.9|12992.4|12972.4|296
1599660000000|2020-09-09 14:00:00|12992.9|12972.9|12957.5|12937.5|12994.9|12974.9|12955.4|12935.4|227
1599660300000|2020-09-09 14:05:00|12955.4|12935.4|12992.5|12972.5|12992.5|12972.5|12955.4|12935.4|128
1599660600000|2020-09-09 14:10:00|12990.4|12970.4|12977.9|12957.9|12995|12975|12957|12937|168
1599660900000|2020-09-09 14:15:00|12975.8|12955.8|13017.5|12997.5|13022|13002|12970|12950|484
1599661200000|2020-09-09 14:20:00|13017.9|12997.9|12987.9|12967.9|13020|13000|12987.5|12967.5|193
1599661500000|2020-09-09 14:25:00|12990|12970|13045.4|13025.4|13045.4|13025.4|12990|12970|114
1599661800000|2020-09-09 14:30:00|13045|13025|13047.9|13027.9|13055|13035|13024.5|13004.5|123
1599662100000|2020-09-09 14:35:00|13045.4|13025.4|13032.9|13012.9|13045.4|13025.4|13017.9|12997.9|96
1599662400000|2020-09-09 14:40:00|13037.5|13017.5|13060|13040|13062.5|13042.5|13037.5|13017.5|200
1599662700000|2020-09-09 14:45:00|13062.9|13042.9|13062|13042|13075|13055|13042.5|13022.5|205
1599663000000|2020-09-09 14:50:00|13062.5|13042.5|13040.8|13020.8|13070|13050|13040.8|13020.8|353
1599663300000|2020-09-09 14:55:00|13040.4|13020.4|12993.3|12973.3|13040.4|13020.4|12993.3|12973.3|270
1599663600000|2020-09-09 15:00:00|12997.5|12977.5|12975.8|12955.8|13000.4|12980.4|12973.8|12953.8|213
1599663900000|2020-09-09 15:05:00|12973.3|12953.3|12983.3|12963.3|12985.8|12965.8|12970.8|12950.8|167
1599664200000|2020-09-09 15:10:00|12983.8|12963.8|12997.9|12977.9|13023.3|13003.3|12983.8|12963.8|178
1599664500000|2020-09-09 15:15:00|12995.9|12975.9|12912.5|12892.5|12995.9|12975.9|12883.8|12863.8|543
1599664800000|2020-09-09 15:20:00|12912.9|12892.9|12923.4|12903.4|12923.8|12903.8|12895.9|12875.9|237
1599665100000|2020-09-09 15:25:00|12918.8|12898.8|12834.7|12814.7|12918.8|12898.8|12826.7|12806.7|619
1599665400000|2020-09-09 15:30:00|12834.2|12814.2|12858.8|12838.8|12864.7|12844.7|12834.2|12814.2|151
1599665700000|2020-09-09 15:35:00|12859.7|12839.7|12824.7|12804.7|12864.2|12844.2|12824.2|12804.2|163
1599666000000|2020-09-09 15:40:00|12821.7|12801.7|12849.2|12829.2|12859.7|12839.7|12821.7|12801.7|194
1599666300000|2020-09-09 15:45:00|12847.2|12827.2|12824.7|12804.7|12847.2|12827.2|12817.6|12797.6|163
1599666600000|2020-09-09 15:50:00|12821.7|12801.7|12810.1|12790.1|12821.7|12801.7|12787.6|12767.6|486
1599666900000|2020-09-09 15:55:00|12812.6|12792.6|12837.6|12817.6|12847.6|12827.6|12810.1|12790.1|275
1599667200000|2020-09-09 16:00:00|12839.7|12819.7|12891.7|12871.7|12891.7|12871.7|12827.2|12807.2|196
1599667500000|2020-09-09 16:05:00|12893.8|12873.8|12894.7|12874.7|12897.6|12877.6|12867.2|12847.2|113
1599667800000|2020-09-09 16:10:00|12893.8|12873.8|12857.6|12837.6|12893.8|12873.8|12857.6|12837.6|299
1599668100000|2020-09-09 16:15:00|12857.2|12837.2|12844.7|12824.7|12857.2|12837.2|12836.8|12816.8|112
1599668400000|2020-09-09 16:20:00|12848.8|12828.8|12891.8|12871.8|12931.8|12911.8|12848.8|12828.8|1102
1599668700000|2020-09-09 16:25:00|12893.8|12873.8|12836.8|12816.8|12895.9|12875.9|12820.1|12800.1|437
1599669000000|2020-09-09 16:30:00|12838.8|12818.8|12837.2|12817.2|12843.8|12823.8|12824.7|12804.7|155
1599669300000|2020-09-09 16:35:00|12836.8|12816.8|12840.6|12820.6|12847.2|12827.2|12829.3|12809.3|147
1599669600000|2020-09-09 16:40:00|12840.1|12820.1|12845.1|12825.1|12845.1|12825.1|12832.6|12812.6|173
1599669900000|2020-09-09 16:45:00|12842.6|12822.6|12816.8|12796.8|12844.7|12824.7|12808.5|12788.5|174
1599670200000|2020-09-09 16:50:00|12814.7|12794.7|12817.6|12797.6|12822.6|12802.6|12814.7|12794.7|88
1599670500000|2020-09-09 16:55:00|12818.5|12798.5|12827.6|12807.6|12827.6|12807.6|12817.6|12797.6|140
1599670800000|2020-09-09 17:00:00|12828.1|12808.1|12833.1|12813.1|12835.1|12815.1|12823.1|12803.1|164
1599671100000|2020-09-09 17:05:00|12830.6|12810.6|12838.1|12818.1|12843.1|12823.1|12830.6|12810.6|62
1599671400000|2020-09-09 17:10:00|12833.9|12813.9|12837.7|12817.7|12842.2|12822.2|12830.1|12810.1|78
1599671700000|2020-09-09 17:15:00|12840.2|12820.2|12854.7|12834.7|12854.7|12834.7|12836.8|12816.8|178
1599672000000|2020-09-09 17:20:00|12856.8|12836.8|12850.6|12830.6|12859.7|12839.7|12849.7|12829.7|74
1599672300000|2020-09-09 17:25:00|12852.7|12832.7|12837.2|12817.2|12870.6|12850.6|12837.2|12817.2|286
1599725700000|2020-09-10 08:15:00|12819.4|12799.4|12861.5|12841.5|12865.8|12845.8|12797.4|12777.4|212
1599726000000|2020-09-10 08:20:00|12861.9|12841.9|12832.4|12812.4|12862.8|12842.8|12822.4|12802.4|98
1599726300000|2020-09-10 08:25:00|12829.9|12809.9|12829.9|12809.9|12829.9|12809.9|12814.9|12794.9|34
1599726600000|2020-09-10 08:30:00|12829.4|12809.4|12860.3|12840.3|12864.9|12844.9|12822.4|12802.4|49
1599726900000|2020-09-10 08:35:00|12859.4|12839.4|12862.4|12842.4|12862.4|12842.4|12849.9|12829.9|23
1599727200000|2020-09-10 08:40:00|12864.4|12844.4|12874.9|12854.9|12874.9|12854.9|12862.4|12842.4|19
1599727500000|2020-09-10 08:45:00|12879|12859|12880.3|12860.3|12884.4|12864.4|12879|12859|7
1599727800000|2020-09-10 08:50:00|12879.9|12859.9|12874.9|12854.9|12882.4|12862.4|12874.9|12854.9|8
1599728100000|2020-09-10 08:55:00|12877.4|12857.4|12860.3|12840.3|12877.4|12857.4|12857.4|12837.4|16
1599728400000|2020-09-10 09:00:00|12859.9|12839.9|12860.3|12840.3|12860.3|12840.3|12857.4|12837.4|11
1599728700000|2020-09-10 09:05:00|12859.9|12839.9|12874.9|12854.9|12879.4|12859.4|12857.4|12837.4|36
1599729000000|2020-09-10 09:10:00|12875.3|12855.3|12874.9|12854.9|12879.9|12859.9|12874.9|12854.9|18
1599729300000|2020-09-10 09:15:00|12872.8|12852.8|12865.3|12845.3|12872.8|12852.8|12862.8|12842.8|16
1599729600000|2020-09-10 09:20:00|12867.4|12847.4|12869.4|12849.4|12869.9|12849.9|12865.3|12845.3|3
1599729900000|2020-09-10 09:25:00|12870.3|12850.3|12881.9|12861.9|12881.9|12861.9|12870.3|12850.3|3
1599730200000|2020-09-10 09:30:00|12879.9|12859.9|12875.4|12855.4|12879.9|12859.9|12875.4|12855.4|5
1599730500000|2020-09-10 09:35:00|12873.3|12853.3|12858.3|12838.3|12873.3|12853.3|12858.3|12838.3|13
1599730800000|2020-09-10 09:40:00|12854.2|12834.2|12827.4|12807.4|12854.2|12834.2|12827|12807|45
1599731100000|2020-09-10 09:45:00|12827.9|12807.9|12839.9|12819.9|12839.9|12819.9|12827.9|12807.9|11
1599731400000|2020-09-10 09:50:00|12842|12822|12854.5|12834.5|12854.5|12834.5|12842|12822|4
1599731700000|2020-09-10 09:55:00|12849.9|12829.9|12856.5|12836.5|12859|12839|12849.9|12829.9|19
1599732000000|2020-09-10 10:00:00|12859|12839|12837.9|12817.9|12859|12839|12837.9|12817.9|28
1599732300000|2020-09-10 10:05:00|12835.8|12815.8|12844.9|12824.9|12844.9|12824.9|12832.9|12812.9|12
1599732600000|2020-09-10 10:10:00|12845.4|12825.4|12842.4|12822.4|12845.4|12825.4|12842.4|12822.4|11
1599732900000|2020-09-10 10:15:00|12846.5|12826.5|12847.4|12827.4|12854.5|12834.5|12846.5|12826.5|7
1599733200000|2020-09-10 10:20:00|12845.4|12825.4|12867.4|12847.4|12867.9|12847.9|12842.4|12822.4|31
1599733500000|2020-09-10 10:25:00|12867.9|12847.9|12869.9|12849.9|12872.4|12852.4|12867.9|12847.9|12
1599733800000|2020-09-10 10:30:00|12872.4|12852.4|12877.4|12857.4|12877.4|12857.4|12869.9|12849.9|4
1599734100000|2020-09-10 10:35:00|12879.5|12859.5|12890.4|12870.4|12897.4|12877.4|12879.5|12859.5|39
1599734400000|2020-09-10 10:40:00|12892.4|12872.4|12894.5|12874.5|12894.9|12874.9|12889.9|12869.9|31
1599734700000|2020-09-10 10:45:00|12890.4|12870.4|12880.4|12860.4|12894.5|12874.5|12880.4|12860.4|22
1599735000000|2020-09-10 10:50:00|12880|12860|12887.5|12867.5|12894.5|12874.5|12880|12860|12
1599735300000|2020-09-10 10:55:00|12890|12870|12897.5|12877.5|12902.5|12882.5|12890|12870|41
1599735600000|2020-09-10 11:00:00|12899.5|12879.5|12895.4|12875.4|12899.5|12879.5|12890.4|12870.4|36
1599735900000|2020-09-10 11:05:00|12897.9|12877.9|12895.4|12875.4|12902.5|12882.5|12895.4|12875.4|35
1599736200000|2020-09-10 11:10:00|12895|12875|12895.4|12875.4|12895.4|12875.4|12890.4|12870.4|8
1599736500000|2020-09-10 11:15:00|12897.5|12877.5|12905|12885|12909.5|12889.5|12895.4|12875.4|52
1599736800000|2020-09-10 11:20:00|12909.1|12889.1|12905.4|12885.4|12917.5|12897.5|12905.4|12885.4|45
1599737100000|2020-09-10 11:25:00|12903.4|12883.4|12917.5|12897.5|12917.5|12897.5|12900.9|12880.9|19
1599737400000|2020-09-10 11:30:00|12919.5|12899.5|12910.4|12890.4|12932.5|12912.5|12910.4|12890.4|75
1599737700000|2020-09-10 11:35:00|12907.9|12887.9|12875.4|12855.4|12910.4|12890.4|12872.9|12852.9|45
1599738000000|2020-09-10 11:40:00|12877.5|12857.5|12887.5|12867.5|12887.5|12867.5|12869.5|12849.5|67
1599738300000|2020-09-10 11:45:00|12890|12870|12915|12895|12920|12900|12890|12870|98
1599738600000|2020-09-10 11:50:00|12915.4|12895.4|12947.5|12927.5|12952.5|12932.5|12915|12895|89
1599738900000|2020-09-10 11:55:00|12949.5|12929.5|12980|12960|12985|12965|12949.5|12929.5|117
1599739200000|2020-09-10 12:00:00|12977.5|12957.5|13012|12992|13012|12992|12955|12935|245
1599739500000|2020-09-10 12:05:00|13016.1|12996.1|12994.5|12974.5|13025|13005|12979.5|12959.5|167
1599739800000|2020-09-10 12:10:00|12990.5|12970.5|12947|12927|12990.5|12970.5|12932.5|12912.5|135
1599740100000|2020-09-10 12:15:00|12945|12925|12954.6|12934.6|12979.6|12959.6|12922.5|12902.5|113
1599740400000|2020-09-10 12:20:00|12955|12935|12980.5|12960.5|12997.1|12977.1|12955|12935|58
1599740700000|2020-09-10 12:25:00|12984.6|12964.6|12963.6|12943.6|12992.1|12972.1|12959.6|12939.6|116
1599741000000|2020-09-10 12:30:00|12961.1|12941.1|13051.2|13031.2|13057.7|13037.7|12952.1|12932.1|431
1599741300000|2020-09-10 12:35:00|13050.7|13030.7|13120.9|13100.9|13123.9|13103.9|13048.2|13028.2|547
1599741600000|2020-09-10 12:40:00|13118.9|13098.9|13155.9|13135.9|13160.9|13140.9|13110.9|13090.9|224
1599741900000|2020-09-10 12:45:00|13156.4|13136.4|13115.9|13095.9|13160.9|13140.9|13108.9|13088.9|250
1599742200000|2020-09-10 12:50:00|13116.4|13096.4|13160|13140|13163|13143|13111.8|13091.8|197
1599742500000|2020-09-10 12:55:00|13162.5|13142.5|13183.4|13163.4|13205|13185|13162.5|13142.5|533
1599742800000|2020-09-10 13:00:00|13185.9|13165.9|13198.9|13178.9|13203.4|13183.4|13158.9|13138.9|707
1599743100000|2020-09-10 13:05:00|13200.9|13180.9|13178.9|13158.9|13203|13183|13171.8|13151.8|108
1599743400000|2020-09-10 13:10:00|13180.9|13160.9|13198.9|13178.9|13203.4|13183.4|13178.9|13158.9|104
1599743700000|2020-09-10 13:15:00|13203.4|13183.4|13283|13263|13283|13263|13203.4|13183.4|573
1599744000000|2020-09-10 13:20:00|13287.5|13267.5|13283.9|13263.9|13290.9|13270.9|13278|13258|187
1599744300000|2020-09-10 13:25:00|13285.9|13265.9|13251.4|13231.4|13298.9|13278.9|13251.4|13231.4|190
1599744600000|2020-09-10 13:30:00|13249.4|13229.4|13212.8|13192.8|13251.4|13231.4|13211.9|13191.9|309
1599744900000|2020-09-10 13:35:00|13214.8|13194.8|13212.8|13192.8|13226.9|13206.9|13181.2|13161.2|241
1599745200000|2020-09-10 13:40:00|13214.8|13194.8|13213.2|13193.2|13224.1|13204.1|13203.2|13183.2|680
1599745500000|2020-09-10 13:45:00|13215.7|13195.7|13238.2|13218.2|13238.2|13218.2|13203.7|13183.7|416
1599745800000|2020-09-10 13:50:00|13243.2|13223.2|13272.8|13252.8|13277.3|13257.3|13243.2|13223.2|249
1599746100000|2020-09-10 13:55:00|13274.8|13254.8|13249.8|13229.8|13277.3|13257.3|13244.8|13224.8|131
1599746400000|2020-09-10 14:00:00|13251.9|13231.9|13269.8|13249.8|13294.8|13274.8|13249.8|13229.8|235
1599746700000|2020-09-10 14:05:00|13267.8|13247.8|13256.9|13236.9|13274.4|13254.4|13247.8|13227.8|134
1599747000000|2020-09-10 14:10:00|13257.8|13237.8|13291.4|13271.4|13294.4|13274.4|13257.8|13237.8|166
1599747300000|2020-09-10 14:15:00|13291.9|13271.9|13351.9|13331.9|13364.8|13344.8|13291.9|13271.9|598
1599747600000|2020-09-10 14:20:00|13353.9|13333.9|13309.8|13289.8|13354.4|13334.4|13305.3|13285.3|283
1599747900000|2020-09-10 14:25:00|13306.9|13286.9|13281.9|13261.9|13306.9|13286.9|13281.9|13261.9|242
1599748200000|2020-09-10 14:30:00|13283.9|13263.9|13271.4|13251.4|13318.9|13298.9|13267.3|13247.3|244
1599748500000|2020-09-10 14:35:00|13271.9|13251.9|13236.7|13216.7|13271.9|13251.9|13215.8|13195.8|301
1599748800000|2020-09-10 14:40:00|13236.2|13216.2|13219.2|13199.2|13257.8|13237.8|13219.2|13199.2|195
1599749100000|2020-09-10 14:45:00|13221.2|13201.2|13220.8|13200.8|13233.3|13213.3|13200.8|13180.8|241
1599749400000|2020-09-10 14:50:00|13216.7|13196.7|13169.6|13149.6|13218.3|13198.3|13169.6|13149.6|352
1599749700000|2020-09-10 14:55:00|13169.2|13149.2|13169.2|13149.2|13193.7|13173.7|13164.6|13144.6|520
1599750000000|2020-09-10 15:00:00|13171.2|13151.2|13178.7|13158.7|13196.7|13176.7|13164.7|13144.7|831
1599750300000|2020-09-10 15:05:00|13176.7|13156.7|13203.7|13183.7|13207.2|13187.2|13174.7|13154.7|118
1599750600000|2020-09-10 15:10:00|13204.7|13184.7|13231.7|13211.7|13234.7|13214.7|13204.7|13184.7|105
1599750900000|2020-09-10 15:15:00|13233.7|13213.7|13201.7|13181.7|13233.7|13213.7|13190.1|13170.1|299
1599751200000|2020-09-10 15:20:00|13199.7|13179.7|13217.6|13197.6|13219.7|13199.7|13199.7|13179.7|99
1599751500000|2020-09-10 15:25:00|13220.6|13200.6|13199.7|13179.7|13222.6|13202.6|13182.6|13162.6|120
1599751800000|2020-09-10 15:30:00|13201.7|13181.7|13205.1|13185.1|13220.6|13200.6|13201.7|13181.7|684
1599752100000|2020-09-10 15:35:00|13204.7|13184.7|13245.6|13225.6|13247.6|13227.6|13193.1|13173.1|309
1599752400000|2020-09-10 15:40:00|13247.6|13227.6|13252.6|13232.6|13257.6|13237.6|13240.1|13220.1|109
1599752700000|2020-09-10 15:45:00|13250.6|13230.6|13272.6|13252.6|13272.6|13252.6|13250.6|13230.6|171
1599753000000|2020-09-10 15:50:00|13270.6|13250.6|13265.6|13245.6|13282.6|13262.6|13259.7|13239.7|123
1599753300000|2020-09-10 15:55:00|13262.6|13242.6|13233.6|13213.6|13267.6|13247.6|13233.6|13213.6|408
1599753600000|2020-09-10 16:00:00|13233.1|13213.1|13208.6|13188.6|13233.1|13213.1|13198.6|13178.6|196
1599753900000|2020-09-10 16:05:00|13211.5|13191.5|13185.6|13165.6|13221.5|13201.5|13176.1|13156.1|276
1599754200000|2020-09-10 16:10:00|13188.1|13168.1|13188.6|13168.6|13193.1|13173.1|13168.6|13148.6|220
1599754500000|2020-09-10 16:15:00|13188.1|13168.1|13182.7|13162.7|13194.7|13174.7|13168.1|13148.1|156
1599754800000|2020-09-10 16:20:00|13180.6|13160.6|13189.5|13169.5|13215.6|13195.6|13157.5|13137.5|793
1599755100000|2020-09-10 16:25:00|13187.5|13167.5|13204.5|13184.5|13206.1|13186.1|13173.4|13153.4|227
1599755400000|2020-09-10 16:30:00|13206.5|13186.5|13195|13175|13209.5|13189.5|13192.9|13172.9|116
1599755700000|2020-09-10 16:35:00|13192.9|13172.9|13163.4|13143.4|13192.9|13172.9|13162.5|13142.5|321
1599756000000|2020-09-10 16:40:00|13165.4|13145.4|13117.5|13097.5|13165.4|13145.4|13108.4|13088.4|256
1599756300000|2020-09-10 16:45:00|13115.4|13095.4|13040|13020|13115.4|13095.4|13040|13020|572
1599756600000|2020-09-10 16:50:00|13040.4|13020.4|13077.5|13057.5|13082.5|13062.5|13037.5|13017.5|210
1599756900000|2020-09-10 16:55:00|13074.5|13054.5|13072.5|13052.5|13074.5|13054.5|13059.5|13039.5|118
1599757200000|2020-09-10 17:00:00|13070|13050|13059.5|13039.5|13074.5|13054.5|13047.9|13027.9|220
1599757500000|2020-09-10 17:05:00|13057.5|13037.5|13087|13067|13087|13067|13057.5|13037.5|100
1599757800000|2020-09-10 17:10:00|13087.5|13067.5|13072|13052|13089.5|13069.5|13068|13048|75
1599758100000|2020-09-10 17:15:00|13074.1|13054.1|13059.5|13039.5|13089.5|13069.5|13059.5|13039.5|83
1599758400000|2020-09-10 17:20:00|13061.6|13041.6|13021.6|13001.6|13068.6|13048.6|13019.5|12999.5|207
1599758700000|2020-09-10 17:25:00|13024.5|13004.5|13037|13017|13039.5|13019.5|13014.1|12994.1|318
1599812100000|2020-09-11 08:15:00|13089.7|13069.7|13123.1|13103.1|13123.1|13103.1|13089.7|13069.7|213
1599812400000|2020-09-11 08:20:00|13123.2|13103.2|13115.2|13095.2|13123.2|13103.2|13110.2|13090.2|36
1599812700000|2020-09-11 08:25:00|13113.2|13093.2|13097.2|13077.2|13117.2|13097.2|13097.2|13077.2|85
1599813000000|2020-09-11 08:30:00|13099.2|13079.2|13101.7|13081.7|13104.2|13084.2|13097.2|13077.2|25
1599813300000|2020-09-11 08:35:00|13102.2|13082.2|13114.7|13094.7|13121.3|13101.3|13101.7|13081.7|31
1599813600000|2020-09-11 08:40:00|13112.7|13092.7|13106.7|13086.7|13112.7|13092.7|13104.2|13084.2|6
1599813900000|2020-09-11 08:45:00|13109.2|13089.2|13098.8|13078.8|13121.7|13101.7|13098.8|13078.8|50
1599814200000|2020-09-11 08:50:00|13092.7|13072.7|13091.7|13071.7|13092.7|13072.7|13085.2|13065.2|30
1599814500000|2020-09-11 08:55:00|13089.7|13069.7|13091.3|13071.3|13091.3|13071.3|13086.7|13066.7|13
1599814800000|2020-09-11 09:00:00|13091.7|13071.7|13102.7|13082.7|13109.7|13089.7|13091.7|13071.7|46
1599815100000|2020-09-11 09:05:00|13098.7|13078.7|13111.8|13091.8|13111.8|13091.8|13098.2|13078.2|16
1599815400000|2020-09-11 09:10:00|13109.7|13089.7|13121.8|13101.8|13121.8|13101.8|13106.8|13086.8|19
1599815700000|2020-09-11 09:15:00|13119.3|13099.3|13121.3|13101.3|13123.8|13103.8|13114.7|13094.7|13
1599816000000|2020-09-11 09:20:00|13118.8|13098.8|13116.8|13096.8|13118.8|13098.8|13113.8|13093.8|7
1599816300000|2020-09-11 09:25:00|13118.8|13098.8|13124.3|13104.3|13129.3|13109.3|13118.8|13098.8|27
1599816600000|2020-09-11 09:30:00|13126.3|13106.3|13119.3|13099.3|13126.3|13106.3|13119.3|13099.3|8
1599816900000|2020-09-11 09:35:00|13121.8|13101.8|13116.8|13096.8|13121.8|13101.8|13116.8|13096.8|7
1599817200000|2020-09-11 09:40:00|13118.8|13098.8|13126.3|13106.3|13129.3|13109.3|13118.8|13098.8|20
1599817500000|2020-09-11 09:45:00|13124.3|13104.3|13123.8|13103.8|13126.3|13106.3|13121.8|13101.8|3
1599817800000|2020-09-11 09:50:00|13121.8|13101.8|13124.3|13104.3|13126.3|13106.3|13119.8|13099.8|23
1599818100000|2020-09-11 09:55:00|13129.3|13109.3|13146.8|13126.8|13149.3|13129.3|13129.3|13109.3|64
1599818400000|2020-09-11 10:00:00|13146.3|13126.3|13147.8|13127.8|13149.9|13129.9|13135.8|13115.8|46
1599818700000|2020-09-11 10:05:00|13149.9|13129.9|13136.8|13116.8|13149.9|13129.9|13136.8|13116.8|16
1599819000000|2020-09-11 10:10:00|13141.8|13121.8|13137.8|13117.8|13146.8|13126.8|13137.8|13117.8|10
1599819300000|2020-09-11 10:15:00|13135.7|13115.7|13131.8|13111.8|13135.7|13115.7|13131.8|13111.8|17
1599819600000|2020-09-11 10:20:00|13134.3|13114.3|13131.3|13111.3|13134.3|13114.3|13131.3|13111.3|11
1599819900000|2020-09-11 10:25:00|13126.8|13106.8|13155.4|13135.4|13155.4|13135.4|13126.8|13106.8|76
1599820200000|2020-09-11 10:30:00|13159.4|13139.4|13138.3|13118.3|13160.4|13140.4|13138.3|13118.3|14
1599820500000|2020-09-11 10:35:00|13140.4|13120.4|13150.4|13130.4|13150.4|13130.4|13138.3|13118.3|10
1599820800000|2020-09-11 10:40:00|13145.9|13125.9|13123.4|13103.4|13150.4|13130.4|13123.4|13103.4|41
1599821100000|2020-09-11 10:45:00|13120.4|13100.4|13126.3|13106.3|13126.3|13106.3|13116.3|13096.3|25
1599821400000|2020-09-11 10:50:00|13128.8|13108.8|13127.3|13107.3|13134.3|13114.3|13127.3|13107.3|7
1599821700000|2020-09-11 10:55:00|13129.3|13109.3|13121.8|13101.8|13129.3|13109.3|13121.8|13101.8|9
1599822000000|2020-09-11 11:00:00|13122.3|13102.3|13118.4|13098.4|13122.3|13102.3|13118.4|13098.4|8
1599822300000|2020-09-11 11:05:00|13118.8|13098.8|13139.3|13119.3|13141.8|13121.8|13117.3|13097.3|15
1599822600000|2020-09-11 11:10:00|13136.8|13116.8|13155.9|13135.9|13155.9|13135.9|13134.3|13114.3|79
1599822900000|2020-09-11 11:15:00|13153.4|13133.4|13158.4|13138.4|13158.4|13138.4|13153.4|13133.4|49
1599823200000|2020-09-11 11:20:00|13153.4|13133.4|13173.4|13153.4|13176.4|13156.4|13150.9|13130.9|74
1599823500000|2020-09-11 11:25:00|13175.4|13155.4|13160.9|13140.9|13175.9|13155.9|13160.9|13140.9|45
1599823800000|2020-09-11 11:30:00|13158.4|13138.4|13162.9|13142.9|13162.9|13142.9|13153.4|13133.4|8
1599824100000|2020-09-11 11:35:00|13164.9|13144.9|13151.4|13131.4|13164.9|13144.9|13147.3|13127.3|18
1599824400000|2020-09-11 11:40:00|13147.3|13127.3|13145.4|13125.4|13149.4|13129.4|13145.4|13125.4|17
1599824700000|2020-09-11 11:45:00|13147.4|13127.4|13147.9|13127.9|13147.9|13127.9|13145.4|13125.4|0
1599825000000|2020-09-11 11:50:00|13145.9|13125.9|13141.4|13121.4|13147.9|13127.9|13138.9|13118.9|28
1599825300000|2020-09-11 11:55:00|13139.4|13119.4|13134.4|13114.4|13150.3|13130.3|13131.4|13111.4|123
1599825600000|2020-09-11 12:00:00|13136.4|13116.4|13107.8|13087.8|13149.4|13129.4|13097.8|13077.8|301
1599825900000|2020-09-11 12:05:00|13094.8|13074.8|13117.4|13097.4|13120.9|13100.9|13081.4|13061.4|177
1599826200000|2020-09-11 12:10:00|13119.4|13099.4|13059.4|13039.4|13119.4|13099.4|13059.4|13039.4|86
1599826500000|2020-09-11 12:15:00|13052.4|13032.4|13071.9|13051.9|13071.9|13051.9|13030.3|13010.3|205
1599826800000|2020-09-11 12:20:00|13072.4|13052.4|13094.4|13074.4|13121.9|13101.9|13072.4|13052.4|171
1599827100000|2020-09-11 12:25:00|13092.4|13072.4|13109.4|13089.4|13114.9|13093.9|13089.4|13069.4|110
1599827400000|2020-09-11 12:30:00|13104.9|13084.9|13129.9|13109.9|13137.9|13117.9|13092.8|13072.8|168
1599827700000|2020-09-11 12:35:00|13132.9|13112.9|13075.8|13055.8|13133.3|13113.3|13075.8|13055.8|299
1599828000000|2020-09-11 12:40:00|13077.9|13057.9|12985.8|12965.8|13077.9|13057.9|12970.4|12950.4|377
1599828300000|2020-09-11 12:45:00|12985.4|12965.4|12998.8|12978.8|13013.3|12993.3|12979.3|12959.3|182
1599828600000|2020-09-11 12:50:00|13001.3|12981.3|13030.8|13010.8|13031.3|13011.3|12998.8|12978.8|75
1599828900000|2020-09-11 12:55:00|13028.3|13008.3|13040.4|13020.4|13045.4|13025.4|13016.8|12996.8|130
1599829200000|2020-09-11 13:00:00|13039.9|13019.9|13040.4|13020.4|13045.4|13025.4|13024.4|13004.4|146
1599829500000|2020-09-11 13:05:00|13043.4|13023.4|13053.4|13033.4|13062.9|13042.9|13025.9|13005.9|139
1599829800000|2020-09-11 13:10:00|13051.3|13031.3|13067.4|13047.4|13087.4|13067.4|13048.4|13028.4|307
1599830100000|2020-09-11 13:15:00|13067.9|13047.9|13075.4|13055.4|13088.4|13068.4|13065.4|13045.4|224
1599830400000|2020-09-11 13:20:00|13077.4|13057.4|13106.9|13086.9|13107.4|13087.4|13074.4|13054.4|228
1599830700000|2020-09-11 13:25:00|13104.9|13084.9|13106.4|13086.4|13106.4|13086.4|13096.9|13076.9|373
1599831000000|2020-09-11 13:30:00|13104.4|13084.4|13103.9|13083.9|13141.9|13121.9|13096.4|13076.4|252
1599831300000|2020-09-11 13:35:00|13104.4|13084.4|13121.4|13101.4|13139.4|13119.4|13104.4|13084.4|130
1599831600000|2020-09-11 13:40:00|13119.4|13099.4|13164.4|13144.4|13166.5|13146.5|13119.4|13099.4|372
1599831900000|2020-09-11 13:45:00|13166.5|13146.5|13119.4|13099.4|13166.9|13146.9|13119.4|13099.4|495
1599832200000|2020-09-11 13:50:00|13117.4|13097.4|13129.4|13109.4|13139.4|13119.4|13101.5|13081.5|154
1599832500000|2020-09-11 13:55:00|13127.4|13107.4|13064.4|13044.4|13127.4|13107.4|13064.4|13044.4|154
1599832800000|2020-09-11 14:00:00|13061.9|13041.9|13042.9|13022.9|13064.4|13044.4|13020.4|13000.4|340
1599833100000|2020-09-11 14:05:00|13044.9|13024.9|13055.4|13035.4|13057.9|13037.9|13040.9|13020.9|93
1599833400000|2020-09-11 14:10:00|13053.4|13033.4|13065.4|13045.4|13070.4|13050.4|13030.4|13010.4|100
1599833700000|2020-09-11 14:15:00|13062.9|13042.9|13040.4|13020.4|13062.9|13042.9|13033.4|13013.4|105
1599834000000|2020-09-11 14:20:00|13040.9|13020.9|13025.4|13005.4|13065.4|13045.4|13024.4|13004.4|132
1599834300000|2020-09-11 14:25:00|13022.4|13002.4|13018.9|12998.9|13022.4|13002.4|12985.4|12965.4|368
1599834600000|2020-09-11 14:30:00|13019.4|12999.4|13003.9|12983.9|13030.9|13010.9|13001.4|12981.4|329
1599834900000|2020-09-11 14:35:00|13005.9|12985.9|13046.4|13026.4|13048.4|13028.4|13005.9|12985.9|122
1599835200000|2020-09-11 14:40:00|13048.4|13028.4|13061.4|13041.4|13065.9|13045.9|13036.4|13016.4|108
1599835500000|2020-09-11 14:45:00|13066.4|13046.4|13077.5|13057.5|13078.4|13058.4|13061.4|13041.4|354
1599835800000|2020-09-11 14:50:00|13081.5|13061.5|13105.9|13085.9|13117|13097|13081.5|13061.5|231
1599836100000|2020-09-11 14:55:00|13103.9|13083.9|13102.5|13082.5|13113|13093|13085.9|13065.9|234
1599836400000|2020-09-11 15:00:00|13103|13083|13100.5|13080.5|13120.5|13100.5|13095.5|13075.5|123
1599836700000|2020-09-11 15:05:00|13102.5|13082.5|13118.4|13098.4|13131.5|13111.5|13100.9|13080.9|153
1599837000000|2020-09-11 15:10:00|13118|13098|13120.5|13100.5|13135|13115|13095.5|13073.4|140
1599837300000|2020-09-11 15:15:00|13118.5|13098.5|13155.5|13135.5|13155.5|13135.5|13117.5|13097.5|223
1599837600000|2020-09-11 15:20:00|13157.5|13137.5|13170.5|13150.5|13175.5|13155.5|13150.5|13130.5|198
1599837900000|2020-09-11 15:25:00|13172.5|13152.5|13165.5|13145.5|13202.5|13182.5|13165.5|13145.5|398
1599838200000|2020-09-11 15:30:00|13163.5|13143.5|13195.5|13175.5|13195.5|13175.5|13156.5|13136.5|289
1599838500000|2020-09-11 15:35:00|13194.5|13174.5|13190.5|13170.5|13195.5|13175.5|13177.5|13157.5|119
1599838800000|2020-09-11 15:40:00|13192.5|13172.5|13205.5|13185.5|13208.5|13188.5|13192.5|13172.5|157
1599839100000|2020-09-11 15:45:00|13203.5|13183.5|13227.5|13207.5|13238.5|13218.5|13197.5|13177.5|368
1599839400000|2020-09-11 15:50:00|13228|13208|13237.5|13217.5|13255|13235|13223|13203|316
1599839700000|2020-09-11 15:55:00|13232.5|13212.5|13210.5|13190.5|13233|13213|13210|13190|150
1599840000000|2020-09-11 16:00:00|13210|13190|13225.5|13205.5|13225.5|13205.5|13201|13181|195
1599840300000|2020-09-11 16:05:00|13226|13206|13197.5|13177.5|13226|13206|13192.5|13172.5|138
1599840600000|2020-09-11 16:10:00|13198|13178|13198|13178|13213|13193|13192.5|13172.5|141
1599840900000|2020-09-11 16:15:00|13195.5|13175.5|13208.5|13188.5|13208.5|13188.5|13190.5|13170.5|149
1599841200000|2020-09-11 16:20:00|13210.5|13190.5|13267|13247|13278.5|13258.5|13191.5|13171.5|1361
1599841500000|2020-09-11 16:25:00|13264.5|13244.5|13231.5|13211.5|13264.5|13244.5|13217.5|13197.5|510
1599841800000|2020-09-11 16:30:00|13229.5|13209.5|13203.5|13183.5|13231.5|13211.5|13203.5|13183.5|319
1599842100000|2020-09-11 16:35:00|13205.5|13185.5|13194.5|13174.5|13211.5|13191.5|13189.5|13169.5|337
1599842400000|2020-09-11 16:40:00|13192.5|13172.5|13215.5|13195.5|13217.5|13197.5|13192.5|13172.5|179
1599842700000|2020-09-11 16:45:00|13217.5|13197.5|13213|13193|13228.5|13208.5|13213|13193|108
1599843000000|2020-09-11 16:50:00|13211|13191|13214.5|13194.5|13215.5|13195.5|13204.5|13184.5|128
1599843300000|2020-09-11 16:55:00|13216.5|13196.5|13204|13184|13218.5|13198.5|13194|13174|82
1599843600000|2020-09-11 17:00:00|13206|13186|13186|13166|13206.5|13186.5|13176.5|13156.5|229
1599843900000|2020-09-11 17:05:00|13186.5|13166.5|13191.5|13171.5|13192|13172|13179.5|13159.5|77
1599844200000|2020-09-11 17:10:00|13189.5|13169.5|13170.5|13150.5|13191.5|13171.5|13170.5|13150.5|97
1599844500000|2020-09-11 17:15:00|13171|13151|13175.5|13155.5|13175.5|13155.5|13156.5|13136.5|153
1599844800000|2020-09-11 17:20:00|13179.5|13159.5|13175.5|13155.5|13187.5|13167.5|13172.5|13152.5|70
1599845100000|2020-09-11 17:25:00|13177.5|13157.5|13172|13152|13177.5|13157.5|13165|13145|240
1600071300000|2020-09-14 08:15:00|13194.9|13174.9|13233|13213|13234.3|13214.3|13194.9|13174.9|410
1600071600000|2020-09-14 08:20:00|13230.5|13210.5|13185.5|13165.5|13230.5|13210.5|13185.5|13165.5|105
1600071900000|2020-09-14 08:25:00|13188|13168|13203.5|13183.5|13205.5|13185.5|13188|13168|68
1600072200000|2020-09-14 08:30:00|13200.5|13180.5|13192.4|13172.4|13202.4|13182.4|13188|13168|81
1600072500000|2020-09-14 08:35:00|13194.9|13174.9|13174.7|13154.7|13195.5|13175.5|13174.1|13154.1|69
1600072800000|2020-09-14 08:40:00|13174.1|13154.1|13168.5|13148.5|13174.1|13154.1|13167.2|13147.2|52
1600073100000|2020-09-14 08:45:00|13166.6|13146.6|13161.6|13141.6|13166.6|13146.6|13161.6|13141.6|29
1600073400000|2020-09-14 08:50:00|13163.5|13143.5|13144.7|13124.7|13163.5|13143.5|13144.7|13124.7|29
1600073700000|2020-09-14 08:55:00|13142.7|13122.7|13138.6|13118.6|13151.6|13131.6|13129.7|13109.7|53
1600074000000|2020-09-14 09:00:00|13140.5|13120.5|13136.6|13116.6|13141.1|13121.1|13134.7|13114.7|35
1600074300000|2020-09-14 09:05:00|13134.7|13114.7|13129.1|13109.1|13139.1|13119.1|13129.1|13109.1|42
1600074600000|2020-09-14 09:10:00|13124.1|13104.1|13121.6|13101.6|13124.1|13104.1|13115.2|13095.2|40
1600074900000|2020-09-14 09:15:00|13123.6|13103.6|13126.1|13106.1|13127.4|13107.4|13119.1|13099.1|7
1600075200000|2020-09-14 09:20:00|13124.1|13104.1|13128.6|13108.6|13128.6|13108.6|13119.1|13099.1|48
1600075500000|2020-09-14 09:25:00|13129.1|13109.1|13129.7|13109.7|13131.6|13111.6|13118.6|13098.6|36
1600075800000|2020-09-14 09:30:00|13129.1|13109.1|13151.6|13131.6|13153.6|13133.6|13129.1|13109.1|27
1600076100000|2020-09-14 09:35:00|13149.7|13129.7|13149.1|13129.1|13151.6|13131.6|13149.1|13129.1|12
1600076400000|2020-09-14 09:40:00|13149.7|13129.7|13151.6|13131.6|13151.6|13131.6|13149.1|13129.1|16
1600076700000|2020-09-14 09:45:00|13151.7|13131.7|13146.1|13126.1|13151.7|13131.7|13141.7|13121.7|12
1600077000000|2020-09-14 09:50:00|13144.2|13124.2|13123.6|13103.6|13144.2|13124.2|13121.7|13101.7|31
1600077300000|2020-09-14 09:55:00|13119.7|13099.7|13074.2|13054.2|13119.7|13099.7|13071.7|13051.7|77
1600077600000|2020-09-14 10:00:00|13076.1|13056.1|13089.2|13069.2|13089.2|13069.2|13074.2|13054.2|49
1600077900000|2020-09-14 10:05:00|13089.7|13069.7|13089.2|13069.2|13089.7|13069.7|13086.7|13066.7|6
1600078200000|2020-09-14 10:10:00|13089.7|13069.7|13091.7|13071.7|13091.7|13071.7|13089.2|13069.2|13
1600078500000|2020-09-14 10:15:00|13089.7|13069.7|13086.7|13066.7|13091.7|13071.7|13086.7|13066.7|7
1600078800000|2020-09-14 10:20:00|13091.7|13071.7|13094.7|13074.7|13096.7|13076.7|13091.7|13071.7|16
1600079100000|2020-09-14 10:25:00|13096.7|13076.7|13094.7|13074.7|13096.7|13076.7|13092.2|13072.2|12
1600079400000|2020-09-14 10:30:00|13092.2|13072.2|13061.7|13041.7|13092.2|13072.2|13061.7|13041.7|43
1600079700000|2020-09-14 10:35:00|13064.2|13044.2|13006.7|12986.7|13064.2|13044.2|13006.7|12986.7|148
1600080000000|2020-09-14 10:40:00|13008.6|12988.6|13002.8|12982.8|13028.6|13008.6|13002.8|12982.8|58
1600080300000|2020-09-14 10:45:00|13002.3|12982.3|13014.2|12994.2|13014.2|12994.2|12997.8|12977.8|32
1600080600000|2020-09-14 10:50:00|13012.3|12992.3|13024.8|13004.8|13024.8|13004.8|13011.7|12991.7|37
1600080900000|2020-09-14 10:55:00|13029.2|13009.2|13032.8|13012.8|13034.8|13014.8|13026.7|13006.7|31
1600081200000|2020-09-14 11:00:00|13031.7|13011.7|13029.8|13009.8|13034.2|13014.2|13019.2|12999.2|55
1600081500000|2020-09-14 11:05:00|13033.7|13013.7|13006.7|12986.7|13034.2|13014.2|12986.7|12966.7|114
1600081800000|2020-09-14 11:10:00|13007.3|12987.3|12939.8|12919.8|13011.7|12991.7|12919|12899|483
1600082100000|2020-09-14 11:15:00|12942.8|12922.8|12944|12924|12952.3|12932.3|12940.9|12920.9|197
1600082400000|2020-09-14 11:20:00|12939|12919|12949|12929|12949|12929|12925.1|12905.1|178
1600082700000|2020-09-14 11:25:00|12946.5|12926.5|12943.2|12923.2|12949|12929|12940.7|12920.7|56
1600083000000|2020-09-14 11:30:00|12940.7|12920.7|12901.2|12881.2|12949.6|12929.6|12893.2|12873.2|348
1600083300000|2020-09-14 11:35:00|12903.2|12883.2|12877.6|12857.6|12905.1|12885.1|12877.6|12857.6|117
1600083600000|2020-09-14 11:40:00|12875.1|12855.1|12857.6|12837.6|12875.1|12855.1|12825.7|12805.7|281
1600083900000|2020-09-14 11:45:00|12859.6|12839.6|12860.4|12840.4|12879.8|12859.8|12846.3|12826.3|187
1600084200000|2020-09-14 11:50:00|12858.4|12838.4|12839|12819|12860.4|12840.4|12834|12814|222
1600084500000|2020-09-14 11:55:00|12833.2|12813.2|12831.5|12811.5|12833.2|12813.2|12773.8|12753.8|539
1600084800000|2020-09-14 12:00:00|12827.1|12807.1|12846.5|12826.5|12857.9|12837.9|12789|12769|356
1600085100000|2020-09-14 12:05:00|12847.9|12827.9|12916.5|12896.5|12916.5|12896.5|12833.5|12813.5|280
1600085400000|2020-09-14 12:10:00|12914|12894|12884|12864|12932.1|12912.1|12881.5|12861.5|211
1600085700000|2020-09-14 12:15:00|12882.1|12862.1|12906|12886|12907.9|12887.9|12865.2|12845.2|221
1600086000000|2020-09-14 12:20:00|12906.5|12886.5|12924|12904|12931|12911|12906|12886|212
1600086300000|2020-09-14 12:25:00|12926|12906|12904|12884|12926.5|12906.5|12894|12874|84
1600086600000|2020-09-14 12:30:00|12903.5|12883.5|12884|12864|12903.5|12883.5|12831.5|12811.5|372
1600086900000|2020-09-14 12:35:00|12886|12866|12824.1|12804.1|12886|12866|12824.1|12804.1|163
1600087200000|2020-09-14 12:40:00|12826|12806|12837.7|12817.7|12857.1|12837.1|12822.1|12802.1|143
1600087500000|2020-09-14 12:45:00|12839.6|12819.6|12861.6|12841.6|12864.1|12844.1|12797.7|12777.7|275
1600087800000|2020-09-14 12:50:00|12863.5|12843.5|12849.1|12829.1|12876.6|12856.6|12849.1|12829.1|271
1600088100000|2020-09-14 12:55:00|12847.1|12827.1|12807.7|12787.7|12847.1|12827.1|12800.8|12780.8|216
1600088400000|2020-09-14 13:00:00|12809.6|12789.6|12816.6|12796.6|12825.4|12805.4|12797.1|12777.1|235
1600088700000|2020-09-14 13:05:00|12812.7|12792.7|12806.6|12786.6|12836|12816|12806.6|12786.6|143
1600089000000|2020-09-14 13:10:00|12807.1|12787.1|12821|12801|12838|12818|12806.6|12786.6|144
1600089300000|2020-09-14 13:15:00|12816.6|12796.6|12815.2|12795.2|12843.5|12823.5|12815.2|12795.2|99
1600089600000|2020-09-14 13:20:00|12814.1|12794.1|12785.2|12765.2|12832.2|12812.2|12783.3|12763.3|225
1600089900000|2020-09-14 13:25:00|12787.2|12767.2|12812.2|12792.2|12814.7|12794.7|12785.2|12765.2|99
1600090200000|2020-09-14 13:30:00|12812.7|12792.7|12753.9|12733.9|12812.7|12792.7|12748.3|12728.3|547
1600090500000|2020-09-14 13:35:00|12752.2|12732.2|12478.9|12458.9|12752.2|12732.2|12428.9|12408.9|2701
1600090800000|2020-09-14 13:40:00|12476.9|12456.9|12518.3|12498.3|12564.7|12544.7|12473.9|12453.9|625
1600091100000|2020-09-14 13:45:00|12517.7|12497.7|12481.4|12461.4|12528.3|12508.3|12481.4|12461.4|542
1600091400000|2020-09-14 13:50:00|12478.9|12458.9|12467.8|12447.8|12478.9|12458.9|12423.9|12403.9|767
1600091700000|2020-09-14 13:55:00|12463.9|12443.9|12520.3|12500.3|12525.3|12505.3|12456.4|12436.4|878
1600092000000|2020-09-14 14:00:00|12522.2|12502.2|12482|12462|12523.3|12503.3|12453.9|12433.9|363
1600092300000|2020-09-14 14:05:00|12481.4|12461.4|12446.4|12426.4|12494.5|12474.5|12446.4|12426.4|193
1600092600000|2020-09-14 14:10:00|12444.5|12424.5|12368.9|12348.9|12464.5|12444.5|12358.9|12338.9|700
1600092900000|2020-09-14 14:15:00|12380.8|12340.8|12467.2|12447.2|12492.2|12472.2|12374.7|12340.8|528
1600093200000|2020-09-14 14:20:00|12464.7|12444.7|12433.3|12413.3|12487.2|12467.2|12425.3|12405.3|270
1600093500000|2020-09-14 14:25:00|12435.3|12415.3|12455.3|12435.3|12465.3|12445.3|12410.3|12390.3|224
1600093800000|2020-09-14 14:30:00|12452.8|12432.8|12405.3|12385.3|12452.8|12432.8|12405.3|12385.3|235
1600094100000|2020-09-14 14:35:00|12403.4|12383.4|12375.6|12355.6|12410.3|12390.3|12362|12342|844
1600094400000|2020-09-14 14:40:00|12373.1|12353.1|12347.6|12327.6|12373.1|12353.1|12327.6|12300.3|599
1600094700000|2020-09-14 14:45:00|12349.5|12329.5|12380.6|12360.6|12380.6|12360.6|12341.2|12321.2|377
1600095000000|2020-09-14 14:50:00|12381.8|12361.8|12351.2|12331.2|12390.6|12370.6|12346.8|12326.8|329
1600095300000|2020-09-14 14:55:00|12348.7|12328.7|12363.7|12343.7|12376.8|12356.8|12344.3|12324.3|129
1600095600000|2020-09-14 15:00:00|12361.2|12341.2|12440.7|12420.7|12445.1|12425.1|12349.9|12329.9|498
1600095900000|2020-09-14 15:05:00|12442.6|12422.6|12452.6|12432.6|12455.1|12435.1|12410.7|12390.7|397
1600096200000|2020-09-14 15:10:00|12447.6|12427.6|12415.1|12395.1|12448.2|12428.2|12400.7|12380.7|193
1600096500000|2020-09-14 15:15:00|12417|12397|12405.7|12385.7|12432.6|12412.6|12405.7|12385.7|141
1600096800000|2020-09-14 15:20:00|12407.6|12387.6|12415.7|12395.7|12415.7|12395.7|12399.5|12379.5|73
1600097100000|2020-09-14 15:25:00|12414.5|12394.5|12416.5|12396.5|12442|12422|12412.6|12392.6|216
1600097400000|2020-09-14 15:30:00|12417|12397|12432.6|12412.6|12445.7|12425.7|12407.6|12387.6|158
1600097700000|2020-09-14 15:35:00|12432.1|12412.1|12405.1|12385.1|12432.1|12412.1|12405.1|12385.1|132
1600098000000|2020-09-14 15:40:00|12403.8|12383.8|12395.7|12375.7|12403.8|12383.8|12380.7|12360.7|161
1600098300000|2020-09-14 15:45:00|12395.1|12375.1|12360.7|12340.7|12395.1|12375.1|12352.6|12332.6|183
1600098600000|2020-09-14 15:50:00|12358.8|12338.8|12375.7|12355.7|12384.6|12364.6|12351.3|12331.3|121
1600098900000|2020-09-14 15:55:00|12373.8|12353.8|12365.7|12345.7|12385.1|12365.1|12358.2|12338.2|75
1600099200000|2020-09-14 16:00:00|12365.1|12345.1|12394.6|12374.6|12412.9|12392.9|12362.6|12342.6|185
1600099500000|2020-09-14 16:05:00|12396.5|12376.5|12406.5|12386.5|12416.5|12396.5|12396.5|12376.5|72
1600099800000|2020-09-14 16:10:00|12405.9|12385.9|12389.6|12369.6|12411.5|12391.5|12386.9|12366.9|179
1600100100000|2020-09-14 16:15:00|12394.6|12374.6|12399.6|12379.6|12404|12384|12368.8|12348.8|239
1600100400000|2020-09-14 16:20:00|12401.5|12381.5|12326.5|12306.5|12431.5|12411.5|12317.1|12297.1|1799
1600100700000|2020-09-14 16:25:00|12327.1|12307.1|12316.5|12296.5|12341.5|12321.5|12311.5|12291.5|571
1600101000000|2020-09-14 16:30:00|12318.5|12298.5|12309.6|12289.6|12323.5|12303.5|12300.2|12280.2|332
1600101300000|2020-09-14 16:35:00|12311.5|12291.5|12309|12289|12315.4|12295.4|12307.1|12287.1|136
1600101600000|2020-09-14 16:40:00|12311|12291|12316.5|12296.5|12326.5|12306.5|12307.1|12287.1|107
1600101900000|2020-09-14 16:45:00|12316.6|12296.6|12309.6|12289.6|12319.6|12299.6|12305.8|12285.8|133
1600102200000|2020-09-14 16:50:00|12306.6|12286.6|12304.1|12284.1|12306.6|12286.6|12297.1|12277.1|124
1600102500000|2020-09-14 16:55:00|12304.6|12284.6|12302.1|12282.1|12306.6|12286.6|12299.6|12279.6|114
1600102800000|2020-09-14 17:00:00|12299.6|12279.6|12267.7|12247.7|12302.1|12282.1|12267.7|12247.7|369
1600103100000|2020-09-14 17:05:00|12261.3|12241.3|12218.3|12198.3|12261.3|12241.3|12212.7|12192.7|288
1600103400000|2020-09-14 17:10:00|12217.7|12197.7|12253.3|12233.3|12253.3|12233.3|12215.8|12195.8|333
1600103700000|2020-09-14 17:15:00|12253.9|12233.9|12269.1|12249.1|12276.6|12256.6|12253.3|12233.3|256
1600104000000|2020-09-14 17:20:00|12266.6|12246.6|12241.6|12221.6|12266.6|12246.6|12241|12221|224
1600104300000|2020-09-14 17:25:00|12243.5|12223.5|12232.2|12212.2|12259.1|12239.1|12232.2|12212.2|408
1600104600000|2020-09-14 17:30:00|12231.6|12211.6|12231.6|12211.6|12231.6|12211.6|12231.6|12211.6|1
1600157700000|2020-09-15 08:15:00|12273.6|12253.6|12299.2|12279.2|12303.6|12283.6|12264.8|12244.8|480
1600158000000|2020-09-15 08:20:00|12298.6|12278.6|12286.7|12266.7|12298.6|12278.6|12279.2|12259.2|112
1600158300000|2020-09-15 08:25:00|12287.9|12267.9|12292.9|12272.9|12299.8|12279.8|12284.8|12264.8|89
1600158600000|2020-09-15 08:30:00|12294.8|12274.8|12196|12176|12299.2|12279.2|12181|12161|523
1600158900000|2020-09-15 08:35:00|12194.1|12174.1|12135.3|12115.3|12194.1|12174.1|12077.8|12057.8|650
1600159200000|2020-09-15 08:40:00|12137.2|12117.2|12144.7|12124.7|12187.2|12167.2|12137.2|12117.2|201
1600159500000|2020-09-15 08:45:00|12139.7|12119.7|12140.9|12120.9|12157.2|12137.2|12127.2|12107.2|172
1600159800000|2020-09-15 08:50:00|12144.7|12124.7|12154.7|12134.7|12154.7|12134.7|12130.3|12110.3|27
1600160100000|2020-09-15 08:55:00|12156.6|12136.6|12157.2|12137.2|12167.2|12147.2|12156.6|12136.6|61
1600160400000|2020-09-15 09:00:00|12159.1|12139.1|12157.2|12137.2|12164.7|12144.7|12157.2|12137.2|51
1600160700000|2020-09-15 09:05:00|12156.6|12136.6|12164.7|12144.7|12167.2|12147.2|12151.6|12131.6|33
1600161000000|2020-09-15 09:10:00|12165.3|12145.3|12154.1|12134.1|12167.2|12147.2|12149.7|12129.7|31
1600161300000|2020-09-15 09:15:00|12154.7|12134.7|12167.2|12147.2|12167.2|12147.2|12152.2|12132.2|27
1600161600000|2020-09-15 09:20:00|12167.8|12147.8|12162.8|12142.8|12167.8|12147.8|12162.8|12142.8|21
1600161900000|2020-09-15 09:25:00|12164.7|12144.7|12150.3|12130.3|12165.3|12145.3|12149.7|12129.7|53
1600162200000|2020-09-15 09:30:00|12152.2|12132.2|12092.1|12072.1|12152.2|12132.2|12092.1|12072.1|1048
1600162500000|2020-09-15 09:35:00|12083.9|12063.9|11855.8|11835.8|12083.9|12063.9|11855.8|11835.8|1106
1600162800000|2020-09-15 09:40:00|11742|11722|11850.1|11810.1|11899.5|11877|11642|11611.4|1462
1600163100000|2020-09-15 09:45:00|11849.5|11809.5|11833.3|11813.3|11857|11833.3|11813.1|11769|733
1600163400000|2020-09-15 09:50:00|11831.5|11811.5|11794|11774|11834.6|11814.6|11737.1|11717.1|266
1600163700000|2020-09-15 09:55:00|11792.1|11772.1|11777.9|11757.9|11817.1|11789|11750.9|11723.4|92
1600164000000|2020-09-15 10:00:00|11784|11744|11828.5|11808.5|11834|11814|11756.5|11736.5|122
1600164300000|2020-09-15 10:05:00|11826|11806|11822.7|11802.7|11830.4|11810.4|11808.5|11778.5|301
1600164600000|2020-09-15 10:10:00|11824.6|11804.6|11839.6|11819.6|11842.1|11822.1|11822.1|11802.1|66
1600164900000|2020-09-15 10:15:00|11837.1|11817.1|11839.7|11819.7|11842.7|11822.7|11834.6|11814.6|38
1600165200000|2020-09-15 10:20:00|11841.6|11821.6|11822.2|11802.2|11841.6|11821.6|11817.2|11797.2|72
1600165500000|2020-09-15 10:25:00|11824.1|11804.1|11829.7|11809.7|11840.3|11820.3|11824.1|11804.1|100
1600165800000|2020-09-15 10:30:00|11829.1|11809.1|11807.2|11787.2|11829.1|11809.1|11777.8|11729.7|248
1600166100000|2020-09-15 10:35:00|11809.1|11789.1|11829.7|11809.7|11843.5|11816.6|11796.6|11774.7|128
1600166400000|2020-09-15 10:40:00|11831.6|11811.6|11804.7|11784.7|11839.1|11813.5|11792.8|11772.8|76
1600166700000|2020-09-15 10:45:00|11806.6|11786.6|11801.6|11781.6|11809.7|11789.7|11794.7|11774.7|60
1600167000000|2020-09-15 10:50:00|11802.8|11782.8|11792.2|11772.2|11804.1|11784.1|11789.7|11769.7|30
1600167300000|2020-09-15 10:55:00|11794.7|11774.7|11808.4|11788.4|11814.7|11794.7|11789.7|11769.7|38
1600167600000|2020-09-15 11:00:00|11810.3|11790.3|11819.7|11759.7|11819.7|11799.7|11792.2|11757.9|72
1600167900000|2020-09-15 11:05:00|11822.2|11762.2|11820.3|11780.3|11824.7|11787.8|11805.4|11759.7|14
1600168200000|2020-09-15 11:10:00|11812.8|11792.8|11804.7|11764.7|11812.8|11792.8|11791.6|11764.7|49
1600168500000|2020-09-15 11:15:00|11806.6|11766.6|11808.5|11788.5|11809.1|11789.1|11799.7|11766.6|262
1600168800000|2020-09-15 11:20:00|11806.6|11786.6|11776|11756|11806.6|11786.6|11776|11744.7|111
1600169100000|2020-09-15 11:25:00|11784.1|11744.1|11728.6|11708.6|11784.1|11755.5|11691.1|11671.1|302
1600169400000|2020-09-15 11:30:00|11731.1|11711.1|11789.7|11769.7|11789.7|11769.7|11731.1|11711.1|226
1600169700000|2020-09-15 11:35:00|11790.3|11770.3|11790.5|11770.5|11797.8|11777.8|11779.7|11759.7|191
1600170000000|2020-09-15 11:40:00|11794.3|11774.3|11798.6|11778.6|11798.6|11778.6|11786.1|11766.1|101
1600170300000|2020-09-15 11:45:00|11800.5|11780.5|11840.5|11820.5|11846.1|11826.1|11800.5|11780.5|393
1600170600000|2020-09-15 11:50:00|11839.9|11819.9|11876.8|11856.8|11881.8|11856.8|11839.9|11819.9|294
1600170900000|2020-09-15 11:55:00|11879.3|11859.3|11883.7|11863.7|11883.7|11863.7|11859.3|11839.3|417
1600171200000|2020-09-15 12:00:00|11900|11880|11968.7|11948.7|11976.8|11956.8|11900|11880|556
1600171500000|2020-09-15 12:05:00|11966.8|11946.8|11908.7|11888.7|11971.2|11951.2|11906.2|11886.2|283
1600171800000|2020-09-15 12:10:00|11909.3|11889.3|11920.1|11900.1|11965.6|11945.6|11899.3|11879.3|615
1600172100000|2020-09-15 12:15:00|11918.1|11898.1|11885.1|11865.1|11918.1|11898.1|11871.2|11851.2|337
1600172400000|2020-09-15 12:20:00|11883.2|11863.2|11779.3|11759.3|11886.2|11866.2|11779.3|11759.3|314
1600172700000|2020-09-15 12:25:00|11783.2|11763.2|11835.7|11815.7|11837.6|11817.6|11773.7|11753.7|261
1600173000000|2020-09-15 12:30:00|11836.3|11816.3|11878.8|11858.8|11889.4|11869.4|11829.3|11809.3|516
1600173300000|2020-09-15 12:35:00|11881.3|11861.3|11916.3|11896.3|11916.3|11896.3|11868.2|11848.2|200
1600173600000|2020-09-15 12:40:00|11911.3|11891.3|11947|11927|11947|11927|11893.2|11873.2|731
1600173900000|2020-09-15 12:45:00|11950.1|11930.1|11996.3|11976.3|11996.3|11976.3|11948.2|11928.2|549
1600174200000|2020-09-15 12:50:00|11996.9|11976.9|12003.8|11983.8|12016.3|11996.3|11941.3|11921.3|410
1600174500000|2020-09-15 12:55:00|12003.2|11983.2|12032.5|12012.5|12052.5|12032.5|11993.2|11973.2|448
1600174800000|2020-09-15 13:00:00|12030|12010|11973.8|11953.8|12030|12010|11963.2|11943.2|688
1600175100000|2020-09-15 13:05:00|11971.3|11951.3|12007.5|11987.5|12020.6|12000.6|11940|11920|445
1600175400000|2020-09-15 13:10:00|12003.7|11983.7|12000.6|11980.6|12015|11995|11955.6|11935.6|694
1600175700000|2020-09-15 13:15:00|12002.5|11982.5|11995.6|11975.6|12021.3|12001.3|11989.4|11969.4|466
1600176000000|2020-09-15 13:20:00|11991.8|11971.8|11990.6|11970.6|11999.4|11979.4|11972.5|11952.5|287
1600176300000|2020-09-15 13:25:00|11994.4|11974.4|12017.5|11997.5|12020.6|12000.6|11985.6|11965.6|407
1600176600000|2020-09-15 13:30:00|12014.4|11994.4|12029.4|12009.4|12031.3|12011.3|11985.6|11965.6|366
1600176900000|2020-09-15 13:35:00|12027.5|12007.5|12101.9|12081.9|12114.4|12094.4|12027.5|12007.5|1018
1600177200000|2020-09-15 13:40:00|12102.5|12082.5|12115|12095|12126.3|12106.3|12086.3|12066.3|588
1600177500000|2020-09-15 13:45:00|12116.9|12096.9|11977.5|11957.5|12116.9|12096.9|11977.5|11957.5|413
1600177800000|2020-09-15 13:50:00|11979.4|11959.4|11989.4|11969.4|11989.4|11969.4|11954.4|11934.4|244
1600178100000|2020-09-15 13:55:00|11987.5|11967.5|12048.3|12028.3|12068.8|12048.8|11979.4|11959.4|412
1600178400000|2020-09-15 14:00:00|12053.9|12033.9|12047|12027|12079.4|12059.4|12047|12027|137
1600178700000|2020-09-15 14:05:00|12051.4|12031.4|12070.1|12050.1|12117.1|12097.1|12049.5|12029.5|366
1600179000000|2020-09-15 14:10:00|12072.6|12052.6|12070.1|12050.1|12100.1|12080.1|12060.1|12040.1|240
1600179300000|2020-09-15 14:15:00|12068.2|12048.2|12089.5|12069.5|12107.6|12087.6|12052|12032|414
1600179600000|2020-09-15 14:20:00|12090.1|12070.1|12115.1|12095.1|12115.1|12095.1|12062|12042|699
1600179900000|2020-09-15 14:25:00|12115.7|12095.7|12120.1|12100.1|12155.1|12135.1|12112.6|12092.6|308
1600180200000|2020-09-15 14:30:00|12120.7|12100.7|12144.5|12124.5|12144.5|12124.5|12090.1|12070.1|315
1600180500000|2020-09-15 14:35:00|12145.7|12125.7|12164.5|12144.5|12178.3|12158.3|12142.6|12122.6|669
1600180800000|2020-09-15 14:40:00|12166.4|12146.4|12175.7|12155.7|12178.8|12158.8|12137.6|12117.6|379
1600181100000|2020-09-15 14:45:00|12177.6|12157.6|12160.2|12140.2|12183.9|12163.9|12152|12132|226
1600181400000|2020-09-15 14:50:00|12163.3|12143.3|12176.4|12156.4|12194.5|12174.5|12154.5|12134.5|698
1600181700000|2020-09-15 14:55:00|12177|12157|12110.1|12090.1|12186.4|12166.4|12096.4|12076.4|489
1600182000000|2020-09-15 15:00:00|12109.5|12089.5|12169.5|12149.5|12173.3|12153.3|12103.9|12083.9|202
1600182300000|2020-09-15 15:05:00|12171.4|12151.4|12189.5|12169.5|12202|12182|12164.5|12144.5|311
1600182600000|2020-09-15 15:10:00|12192|12172|12199.5|12179.5|12204.5|12184.5|12179.5|12159.5|201
1600182900000|2020-09-15 15:15:00|12202|12182|12154.5|12134.5|12202|12182|12152|12132|160
1600183200000|2020-09-15 15:20:00|12153.9|12133.9|12119.5|12099.5|12174.5|12154.5|12119.5|12099.5|402
1600183500000|2020-09-15 15:25:00|12117|12097|12174.5|12154.5|12174.5|12154.5|12116.4|12096.4|177
1600183800000|2020-09-15 15:30:00|12178.4|12158.4|12247.6|12227.6|12257.1|12237.1|12172|12152|494
1600184100000|2020-09-15 15:35:00|12245.7|12225.7|12229.6|12209.6|12245.7|12225.7|12218.4|12198.4|237
1600184400000|2020-09-15 15:40:00|12226.5|12206.5|12299|12279|12306.5|12286.5|12226.5|12206.5|502
1600184700000|2020-09-15 15:45:00|12302.8|12282.8|12304.6|12284.6|12307.1|12287.1|12274.6|12254.6|201
1600185000000|2020-09-15 15:50:00|12308.4|12288.4|12305.2|12285.2|12309.6|12289.6|12293.4|12273.4|128
1600185300000|2020-09-15 15:55:00|12304.6|12284.6|12306.5|12286.5|12336.5|12316.5|12304.6|12284.6|369
1600185600000|2020-09-15 16:00:00|12310.3|12290.3|12271.5|12251.5|12311.5|12291.5|12259|12239|181
1600185900000|2020-09-15 16:05:00|12266.5|12246.5|12291.5|12271.5|12291.5|12271.5|12258.4|12238.4|188
1600186200000|2020-09-15 16:10:00|12289.6|12269.6|12261.5|12241.5|12300.3|12280.3|12258.4|12238.4|187
1600186500000|2020-09-15 16:15:00|12263.4|12243.4|12276.5|12256.5|12289|12269|12263.4|12243.4|118
1600186800000|2020-09-15 16:20:00|12271.5|12251.5|12222|12202|12271.5|12251.5|12197|12177|2521
1600187100000|2020-09-15 16:25:00|12223.9|12203.9|12219.6|12199.6|12237.7|12217.7|12205.8|12185.8|1048
1600187400000|2020-09-15 16:30:00|12217.1|12197.1|12206.5|12186.5|12234.6|12214.6|12204.6|12184.6|137
1600187700000|2020-09-15 16:35:00|12201.5|12181.5|12193.4|12173.4|12201.5|12181.5|12185.9|12165.9|85
1600188000000|2020-09-15 16:40:00|12191.5|12171.5|12194|12174|12214.6|12194.6|12191.5|12171.5|68
1600188300000|2020-09-15 16:45:00|12194.6|12174.6|12211.5|12191.5|12219|12199|12194.6|12174.6|254
1600188600000|2020-09-15 16:50:00|12213.4|12193.4|12213.4|12193.4|12214|12194|12205.2|12185.2|184
1600188900000|2020-09-15 16:55:00|12214.6|12194.6|12251.5|12231.5|12251.5|12231.5|12214.6|12194.6|176
1600189200000|2020-09-15 17:00:00|12253.5|12233.5|12279.7|12259.7|12286.6|12266.6|12249.6|12229.6|164
1600189500000|2020-09-15 17:05:00|12282.2|12262.2|12287.2|12267.2|12289.7|12269.7|12279.7|12259.7|91
1600189800000|2020-09-15 17:10:00|12286.6|12266.6|12296.6|12276.6|12299.7|12279.7|12273.5|12253.5|139
1600190100000|2020-09-15 17:15:00|12298.5|12278.5|12261.6|12241.6|12301.6|12281.6|12259.1|12239.1|85
1600190400000|2020-09-15 17:20:00|12258.5|12238.5|12214.7|12194.7|12258.5|12238.5|12207.2|12187.2|147
1600190700000|2020-09-15 17:25:00|12214.1|12194.1|12209.1|12189.1|12231.6|12211.6|12201.6|12181.6|407
1600191000000|2020-09-15 17:30:00|12211.6|12191.6|12211.6|12191.6|12211.6|12191.6|12211.6|12191.6|0
1600244100000|2020-09-16 08:15:00|12225.7|12205.7|12400|12380|12413.8|12393.8|12220.7|12200.7|733
1600244400000|2020-09-16 08:20:00|12397.5|12377.5|12415.1|12395.1|12454.4|12434.4|12376.9|12356.9|238
1600244700000|2020-09-16 08:25:00|12413.2|12393.2|12395.1|12375.1|12417.6|12397.6|12383.2|12363.2|58
1600245000000|2020-09-16 08:30:00|12396.9|12376.9|12396.3|12376.3|12412.6|12392.6|12371.3|12351.3|95
1600245300000|2020-09-16 08:35:00|12397.6|12377.6|12450.7|12430.7|12450.7|12430.7|12397.6|12377.6|61
1600245600000|2020-09-16 08:40:00|12453.2|12433.2|12425.7|12405.7|12455.1|12435.1|12425.7|12405.7|37
1600245900000|2020-09-16 08:45:00|12426.3|12406.3|12437|12417|12439.5|12419.5|12426.3|12406.3|28
1600246200000|2020-09-16 08:50:00|12437.6|12417.6|12423.2|12403.2|12437.6|12417.6|12415.7|12395.7|33
1600246500000|2020-09-16 08:55:00|12422.6|12402.6|12397.6|12377.6|12422.6|12402.6|12393.8|12373.8|37
1600246800000|2020-09-16 09:00:00|12400.1|12380.1|12410.7|12390.7|12414.5|12394.5|12390.1|12370.1|37
1600247100000|2020-09-16 09:05:00|12412.6|12392.6|12415.7|12395.7|12420.1|12400.1|12400.7|12380.7|38
1600247400000|2020-09-16 09:10:00|12420.7|12400.7|12407.6|12387.6|12422.6|12402.6|12407.6|12387.6|19
1600247700000|2020-09-16 09:15:00|12405.1|12385.1|12387.6|12367.6|12413.3|12393.3|12387.6|12367.6|12
1600248000000|2020-09-16 09:20:00|12390.1|12370.1|12385.1|12365.1|12392.6|12372.6|12385.1|12365.1|27
1600248300000|2020-09-16 09:25:00|12387.6|12367.6|12407.6|12387.6|12410.1|12390.1|12387.6|12367.6|12
1600248600000|2020-09-16 09:30:00|12410.1|12390.1|12400.7|12380.7|12410.1|12390.1|12382.6|12362.6|39
1600248900000|2020-09-16 09:35:00|12400.1|12380.1|12427.6|12407.6|12427.6|12407.6|12397.6|12377.6|44
1600249200000|2020-09-16 09:40:00|12425.1|12405.1|12402|12382|12425.1|12405.1|12402|12382|20
1600249500000|2020-09-16 09:45:00|12395.8|12375.8|12383.3|12363.3|12395.8|12375.8|12383.3|12363.3|23
1600249800000|2020-09-16 09:50:00|12372.6|12352.6|12380.2|12360.2|12380.2|12360.2|12369.5|12349.5|30
1600250100000|2020-09-16 09:55:00|12378.3|12358.3|12384.5|12364.5|12388.9|12368.9|12375.8|12355.8|15
1600250400000|2020-09-16 10:00:00|12385.2|12365.2|12385.2|12365.2|12385.2|12365.2|12370.2|12350.2|23
1600250700000|2020-09-16 10:05:00|12380.8|12360.8|12365.2|12345.2|12380.8|12360.8|12360.8|12340.8|27
1600251000000|2020-09-16 10:10:00|12367.7|12347.7|12387.7|12367.7|12390.8|12370.8|12367.7|12347.7|15
1600251300000|2020-09-16 10:15:00|12385.8|12365.8|12370.8|12350.8|12385.8|12365.8|12367|12347|113
1600251600000|2020-09-16 10:20:00|12367|12347|12366.4|12346.4|12368.9|12348.9|12364.5|12344.5|2
1600251900000|2020-09-16 10:25:00|12368.9|12348.9|12377.7|12357.7|12388.9|12368.9|12368.9|12348.9|26
1600252200000|2020-09-16 10:30:00|12377|12357|12366.4|12346.4|12377|12357|12361.4|12341.4|50
1600252500000|2020-09-16 10:35:00|12367|12347|12372.7|12352.7|12387.7|12367.7|12364.5|12344.5|180
1600252800000|2020-09-16 10:40:00|12370.2|12350.2|12365.8|12345.8|12370.2|12350.2|12360.8|12340.8|133
1600253100000|2020-09-16 10:45:00|12363.9|12343.9|12383.9|12363.9|12383.9|12363.9|12362.1|12342.1|10
1600253400000|2020-09-16 10:50:00|12388.9|12368.9|12397.7|12377.7|12405.8|12385.8|12388.9|12368.9|78
1600253700000|2020-09-16 10:55:00|||||||||5
1600254000000|2020-09-16 11:00:00|12404.6|12384.6|12410.8|12390.8|12420.2|12400.2|12404.6|12384.6|37
1600254300000|2020-09-16 11:05:00|12412.7|12392.7|12412.7|12392.7|12415.2|12395.2|12407.7|12387.7|26
1600254600000|2020-09-16 11:10:00|12410.9|12390.9|12377.7|12357.7|12410.9|12390.9|12377.7|12357.7|26
1600254900000|2020-09-16 11:15:00|12375.2|12355.2|12332.7|12312.7|12375.2|12355.2|12330.2|12310.2|99
1600255200000|2020-09-16 11:20:00|12332.1|12312.1|12270.2|12250.2|12332.1|12312.1|12260.2|12240.2|168
1600255500000|2020-09-16 11:25:00|12272.1|12252.1|12257.8|12237.8|12280.3|12260.3|12257.8|12237.8|225
1600255800000|2020-09-16 11:30:00|12255.9|12235.9|12259|12239|12264|12242.8|12234.6|12214.6|207
1600256100000|2020-09-16 11:35:00|12259.6|12239.6|12257.1|12237.1|12264.6|12244.6|12240.9|12220.9|86
1600256400000|2020-09-16 11:40:00|12260.3|12240.3|12279.7|12259.7|12279.7|12259.7|12260.3|12240.3|42
1600256700000|2020-09-16 11:45:00|12280.3|12260.3|12270.3|12250.3|12285.3|12265.3|12265.3|12245.3|47
1600257000000|2020-09-16 11:50:00|12268.4|12248.4|12267.8|12247.8|12275.9|12255.9|12262.8|12242.8|62
1600257300000|2020-09-16 11:55:00|12265.3|12245.3|12236.5|12216.5|12267.8|12247.8|12234|12214|193
1600257600000|2020-09-16 12:00:00|12237.1|12217.1|12177.2|12157.2|12281.5|12261.5|12152.8|12132.8|1433
1600257900000|2020-09-16 12:05:00|12177.8|12157.8|12192.2|12172.2|12192.8|12172.8|12163.4|12143.4|123
1600258200000|2020-09-16 12:10:00|12192.8|12172.8|12210.3|12190.3|12227.8|12207.8|12188.4|12168.4|93
1600258500000|2020-09-16 12:15:00|12207.8|12187.8|12212.2|12192.2|12222.2|12202.2|12197.2|12177.2|82
1600258800000|2020-09-16 12:20:00|12210.9|12190.9|12247.8|12227.8|12247.8|12227.8|12208.4|12188.4|85
1600259100000|2020-09-16 12:25:00|12247.2|12227.2|12248.4|12228.4|12275.3|12254.7|12243.4|12223.4|152
1600259400000|2020-09-16 12:30:00|12247.8|12227.8|12173.4|12153.4|12260.3|12240.3|12173.4|12153.4|156
1600259700000|2020-09-16 12:35:00|12171.5|12151.5|12112.8|12092.8|12180.3|12160.3|12108.4|12088.4|259
1600260000000|2020-09-16 12:40:00|12117.8|12097.8|12148.4|12128.4|12150.3|12130.3|12093.4|12073.4|284
1600260300000|2020-09-16 12:45:00|12150.3|12130.3|12164.7|12144.7|12169.7|12149.7|12135.3|12115.3|393
1600260600000|2020-09-16 12:50:00|12166.6|12146.6|12149.1|12129.1|12184.1|12164.1|12146.6|12126.6|151
1600260900000|2020-09-16 12:55:00|12144.1|12124.1|12101|12081|12144.1|12124.1|12096.6|12076.6|110
1600261200000|2020-09-16 13:00:00|12099.1|12079.1|12079.7|12059.7|12099.1|12079.1|12076.6|12056.6|135
1600261500000|2020-09-16 13:05:00|12078.5|12058.5|11997.8|11977.8|12078.5|12058.5|11997.8|11977.8|1482
1600261800000|2020-09-16 13:10:00|11999.7|11979.7|11964.1|11944.1|12000.3|11980.3|11958.5|11938.5|389
1600262100000|2020-09-16 13:15:00|11966.6|11946.6|12007.8|11987.8|12021|12001|11934.1|11914.1|1142
1600262400000|2020-09-16 13:20:00|12006|11986|11991.6|11971.6|12011|11991|11974.1|11954.1|554
1600262700000|2020-09-16 13:25:00|11992.2|11972.2|11946|11926|11994.7|11974.7|11944.1|11924.1|277
1600263000000|2020-09-16 13:30:00|11944.1|11924.1|12019.7|11999.7|12019.7|11999.7|11942.2|11922.2|391
1600263300000|2020-09-16 13:35:00|12019.1|11999.1|11984.1|11964.1|12019.7|11999.7|11979.7|11959.7|522
1600263600000|2020-09-16 13:40:00|11986|11966|11945.4|11925.4|11986|11966|11933.5|11913.5|878
1600263900000|2020-09-16 13:45:00|11947.2|11927.2|11956.6|11936.6|11957.9|11937.9|11940.4|11920.4|362
1600264200000|2020-09-16 13:50:00|11956|11936|11946.6|11926.6|11990.4|11970.4|11946.6|11926.6|754
1600264500000|2020-09-16 13:55:00|11944.7|11924.7|11955.4|11935.4|11955.4|11935.4|11932.9|11912.9|152
1600264800000|2020-09-16 14:00:00|11952.3|11932.3|11979.1|11959.1|11979.1|11959.1|11928.5|11908.5|454
1600265100000|2020-09-16 14:05:00|11981|11961|12062.3|12042.3|12062.3|12042.3|11974.1|11954.1|786
1600265400000|2020-09-16 14:10:00|12066.6|12046.6|12044.8|12024.8|12098.5|12078.5|12044.8|12024.8|700
1600265700000|2020-09-16 14:15:00|12046.7|12026.7|11983.5|11963.5|12052.3|12032.3|11973.5|11953.5|423
1600266000000|2020-09-16 14:20:00|11982.3|11962.3|11958.5|11938.5|11982.3|11962.3|11956|11936|135
1600266300000|2020-09-16 14:25:00|11960.4|11940.4|12032.3|12012.3|12034.8|12014.8|11950.4|11930.4|187
1600266600000|2020-09-16 14:30:00|12030.4|12010.4|12043.6|12023.6|12066.7|12046.7|12030.4|12010.4|392
1600266900000|2020-09-16 14:35:00|12046.7|12026.7|12073.6|12053.6|12131.7|12111.7|12046.7|12026.7|592
1600267200000|2020-09-16 14:40:00|12069.8|12049.8|12111.1|12091.1|12131.7|12111.7|12066.1|12046.1|244
1600267500000|2020-09-16 14:45:00|12109.8|12089.8|12051.7|12031.7|12114.2|12094.2|12041.1|12021.1|267
1600267800000|2020-09-16 14:50:00|12054.2|12034.2|12088.6|12068.6|12088.6|12068.6|12026.1|12006.1|357
1600268100000|2020-09-16 14:55:00|12091.1|12071.1|12149.2|12129.2|12171.7|12151.7|12091.1|12071.1|340
1600268400000|2020-09-16 15:00:00|12151.1|12131.1|12141.1|12121.1|12151.1|12131.1|12103|12083|517
1600268700000|2020-09-16 15:05:00|12144.8|12124.8|12121.1|12101.1|12149.9|12129.9|12119.2|12099.2|530
1600269000000|2020-09-16 15:10:00|12121.7|12101.7|12099.2|12079.2|12141.1|12121.1|12099.2|12079.2|158
1600269300000|2020-09-16 15:15:00|12096.7|12076.7|12061.7|12041.7|12104.2|12084.2|12021.7|12001.7|191
1600269600000|2020-09-16 15:20:00|12065.5|12045.5|12044.9|12024.9|12071.1|12051.1|12044.9|12024.9|76
1600269900000|2020-09-16 15:25:00|12039.2|12019.2|12037.4|12017.4|12061.1|12041.1|12029.2|12009.2|89
1600270200000|2020-09-16 15:30:00|12041.7|12021.7|12046.1|12026.1|12063.6|12039.3|12039.2|12019.2|138
1600270500000|2020-09-16 15:35:00|12042.4|12022.4|12056.1|12036.1|12088|12068|12038.6|12018.6|140
1600270800000|2020-09-16 15:40:00|12054.3|12034.3|12049.3|12029.3|12066.8|12046.8|12049.3|12029.3|93
1600271100000|2020-09-16 15:45:00|12051.1|12031.1|12021.8|12001.8|12051.1|12031.1|12019.3|11999.3|121
1600271400000|2020-09-16 15:50:00|12019.3|11999.3|12034.3|12014.3|12041.2|12021.2|12019.3|11999.3|92
1600271700000|2020-09-16 15:55:00|12032.4|12012.4|12086.8|12066.8|12102.4|12082.4|12029.3|12009.3|568
1600272000000|2020-09-16 16:00:00|12084.9|12064.9|12078.7|12058.7|12086.2|12066.2|12064.9|12044.9|378
1600272300000|2020-09-16 16:05:00|12075.5|12055.5|12098|12078|12098|12078|12071.2|12051.2|58
1600272600000|2020-09-16 16:10:00|12101.8|12081.8|12054.3|12034.3|12104.9|12084.9|12054.3|12034.3|300
1600272900000|2020-09-16 16:15:00|12052.4|12032.4|12025.6|12005.6|12058.7|12038.7|12011.2|11991.2|224
1600273200000|2020-09-16 16:20:00|12026.2|12006.2|12047.4|12027.4|12059.3|12039.3|12004.3|11984.3|939
1600273500000|2020-09-16 16:25:00|12044.9|12024.9|12016.2|11996.2|12044.9|12024.9|12001.2|11981.2|447
1600273800000|2020-09-16 16:30:00|12014.3|11994.3|12027.5|12007.5|12027.5|12007.5|12013.7|11993.7|68
1600274100000|2020-09-16 16:35:00|12029.3|12009.3|12036.2|12016.2|12041.2|12021.2|12029.3|12009.3|55
1600274400000|2020-09-16 16:40:00|12034.3|12014.3|12029.3|12009.3|12036.2|12016.2|12024.3|12004.3|87
1600274700000|2020-09-16 16:45:00|12026.8|12006.8|12006.2|11986.2|12026.8|12006.8|12001.8|11981.8|106
1600275000000|2020-09-16 16:50:00|12011.2|11991.2|11994.4|11974.4|12011.8|11991.8|11989.4|11969.4|187
1600275300000|2020-09-16 16:55:00|11996.2|11976.2|11997.5|11977.5|12005.6|11985.6|11988.1|11968.1|104
1600275600000|2020-09-16 17:00:00|11995.6|11975.6|11989.4|11969.4|11995.6|11975.6|11986.9|11966.9|133
1600275900000|2020-09-16 17:05:00|11991.2|11971.2|11997.5|11977.5|11997.5|11977.5|11989.4|11969.4|121
1600276200000|2020-09-16 17:10:00|11999.4|11979.4|12028.8|12008.8|12028.8|12008.8|11999.4|11979.4|737
1600276500000|2020-09-16 17:15:00|12028.1|12008.1|12036.9|12016.9|12036.9|12016.9|12020.6|12000.6|197
1600276800000|2020-09-16 17:20:00|12038.8|12018.8|12031.9|12011.9|12040|12020|12021.9|12001.9|203
1600277100000|2020-09-16 17:25:00|12032.5|12012.5|12024.4|12004.4|12044.4|12024.4|12024.4|12004.4|252
1600330500000|2020-09-17 08:15:00|11989.3|11969.3|11978.1|11958.1|11989.3|11969.3|11960|11940|236
1600330800000|2020-09-17 08:20:00|11975.6|11955.6|11976.8|11956.8|11977.5|11957.5|11965|11945|45
1600331100000|2020-09-17 08:25:00|11980|11960|11973.1|11953.1|11980|11960|11965|11945|90
1600331400000|2020-09-17 08:30:00|11973.8|11953.8|11966.3|11946.3|11980|11960|11966.3|11946.3|32
1600331700000|2020-09-17 08:35:00|11968.1|11948.1|11963.1|11943.1|11968.1|11948.1|11938.8|11918.8|73
1600332000000|2020-09-17 08:40:00|11961.3|11941.3|11938.1|11918.1|11961.3|11941.3|11935|11915|68
1600332300000|2020-09-17 08:45:00|11935.6|11915.6|11940.6|11920.6|11941.3|11921.3|11935.6|11915.6|28
1600332600000|2020-09-17 08:50:00|11942.5|11922.5|11947.5|11927.5|11947.5|11927.5|11942.5|11922.5|10
1600332900000|2020-09-17 08:55:00|11945.7|11925.7|11955.7|11935.7|11960|11940|11945.7|11925.7|11
1600333200000|2020-09-17 09:00:00|11956.3|11936.3|11953.2|11933.2|11973.2|11953.2|11953.2|11933.2|53
1600333500000|2020-09-17 09:05:00|11955|11935|11945.7|11925.7|11959.4|11939.4|11945.7|11925.7|14
1600333800000|2020-09-17 09:10:00|11948.2|11928.2|11944.5|11924.5|11950.7|11930.7|11944.5|11924.5|641
1600334100000|2020-09-17 09:15:00|11942.6|11922.6|11900.8|11880.8|11942.6|11922.6|11898.9|11878.9|565
1600334400000|2020-09-17 09:20:00|11902.6|11882.6|11857.6|11837.6|11903.3|11883.3|11840.8|11820.8|289
1600334700000|2020-09-17 09:25:00|11858.3|11838.3|11833.3|11813.3|11878.3|11858.3|11823.9|11803.9|91
1600335000000|2020-09-17 09:30:00|11835.1|11815.1|11796.4|11776.4|11863.4|11838.9|11788.9|11768.9|193
1600335300000|2020-09-17 09:35:00|11797.1|11777.1|11793.3|11773.3|11811.4|11791.4|11790.8|11770.8|121
1600335600000|2020-09-17 09:40:00|11795.8|11775.8|11830.2|11810.2|11830.2|11810.2|11795.8|11775.8|49
1600335900000|2020-09-17 09:45:00|11833.3|11813.3|11838.3|11818.3|11848.9|11828.9|11828.9|11808.9|13
1600336200000|2020-09-17 09:50:00|11837.7|11817.7|11823.3|11803.3|11838.3|11818.3|11819|11799|33
1600336500000|2020-09-17 09:55:00|11820.8|11800.8|11817.7|11797.7|11820.8|11800.8|11809|11789|40
1600336800000|2020-09-17 10:00:00|11822|11802|11833.3|11813.3|11842.7|11822.7|11822|11802|23
1600337100000|2020-09-17 10:05:00|11832.7|11812.7|11875.8|11855.8|11886.4|11866.4|11832.7|11812.7|202
1600337400000|2020-09-17 10:10:00|11877.7|11857.7|11888.9|11868.9|11888.9|11868.9|11877|11857|14
1600337700000|2020-09-17 10:15:00|11886.4|11866.4|11926.4|11906.4|11937.1|11917.1|11886.4|11866.4|80
1600338000000|2020-09-17 10:20:00|11927.1|11907.1|11933.4|11913.4|11943.9|11923.9|11924.6|11904.6|242
1600338300000|2020-09-17 10:25:00|11932.7|11912.7|11926.5|11906.5|11932.7|11912.7|11920.9|11900.9|8
1600338600000|2020-09-17 10:30:00|11928.4|11908.4|11904|11884|11928.4|11908.4|11898.4|11878.4|73
1600338900000|2020-09-17 10:35:00|11907.7|11887.7|11895.2|11875.2|11908.4|11888.4|11893.4|11873.4|18
1600339200000|2020-09-17 10:40:00|11895.9|11875.9|11898.4|11878.4|11909|11889|11893.4|11873.4|25
1600339500000|2020-09-17 10:45:00|11896.5|11876.5|11918.4|11898.4|11920.9|11900.9|11888.4|11868.4|42
1600339800000|2020-09-17 10:50:00|11916.5|11896.5|11942.8|11922.8|11945.3|11925.3|11913.4|11893.4|51
1600340100000|2020-09-17 10:55:00|11944.6|11924.6|11957.1|11937.1|11957.1|11937.1|11927.1|11907.1|41
1600340400000|2020-09-17 11:00:00|11954.6|11934.6|11919|11899|11957.8|11937.8|11910.8|11890.8|52
1600340700000|2020-09-17 11:05:00|11920.8|11900.8|11909|11889|11922.1|11902.1|11897.8|11877.8|47
1600341000000|2020-09-17 11:10:00|11905.3|11885.3|11892.1|11872.1|11912.1|11892.1|11892.1|11872.1|38
1600341300000|2020-09-17 11:15:00|11891.5|11871.5|11892.1|11872.1|11892.1|11872.1|11887.8|11867.8|18
1600341600000|2020-09-17 11:20:00|11887.1|11867.1|11859|11839|11887.1|11867.1|11856.5|11836.5|51
1600341900000|2020-09-17 11:25:00|11857.1|11837.1|11872.2|11852.2|11872.2|11852.2|11857.1|11837.1|9
1600342200000|2020-09-17 11:30:00|11867.2|11847.2|11875.3|11855.3|11875.3|11855.3|11867.2|11847.2|34
1600342500000|2020-09-17 11:35:00|11877.2|11857.2|11877.2|11857.2|11884.7|11864.7|11854.7|11834.7|103
1600342800000|2020-09-17 11:40:00|11876.5|11856.5|11881.5|11861.5|11881.5|11861.5|11867.2|11847.2|22
1600343100000|2020-09-17 11:45:00|11879.7|11859.7|11884|11864|11886.5|11866.5|11877.8|11857.8|27
1600343400000|2020-09-17 11:50:00|11882.2|11862.2|11867.2|11847.2|11882.2|11862.2|11862.2|11842.2|41
1600343700000|2020-09-17 11:55:00|11870.9|11850.9|11860.3|11840.3|11874.7|11854.7|11858.5|11838.5|266
1600344000000|2020-09-17 12:00:00|11858.5|11838.5|11808.5|11788.5|11894.1|11874.1|11806|11786|369
1600344300000|2020-09-17 12:05:00|11810.3|11790.3|11789.1|11769.1|11817.9|11797.9|11784.1|11764.1|246
1600344600000|2020-09-17 12:10:00|11790.4|11770.4|11836|11816|11836|11816|11789.2|11769.2|148
1600344900000|2020-09-17 12:15:00|11834.2|11814.2|11790.4|11770.4|11834.2|11814.2|11784.7|11764.7|333
1600345200000|2020-09-17 12:20:00|11791|11771|11817.9|11797.9|11819.7|11799.7|11791|11771|192
1600345500000|2020-09-17 12:25:00|11815.4|11795.4|11829.2|11809.2|11835.4|11815.4|11815.4|11795.4|393
1600345800000|2020-09-17 12:30:00|11825.5|11805.5|11794.2|11774.2|11828.5|11808.5|11789.2|11769.2|123
1600346100000|2020-09-17 12:35:00|11796.7|11776.7|11726.7|11706.7|11806|11786|11716|11696|314
1600346400000|2020-09-17 12:40:00|11724.8|11704.8|11789.2|11769.2|11793.6|11773.6|11724.2|11704.2|191
1600346700000|2020-09-17 12:45:00|11784.8|11764.8|11799.2|11779.2|11804.2|11784.2|11779.2|11759.2|102
1600347000000|2020-09-17 12:50:00|11796.7|11776.7|11862.9|11842.9|11876.1|11856.1|11781.1|11761.1|506
1600347300000|2020-09-17 12:55:00|11861.1|11841.1|11809.2|11789.2|11861.1|11841.1|11803.6|11783.6|125
1600347600000|2020-09-17 13:00:00|11804.2|11784.2|11792.9|11772.9|11816.1|11796.1|11786.7|11766.7|587
1600347900000|2020-09-17 13:05:00|11794.8|11774.8|11809.9|11789.9|11819.2|11799.2|11789.2|11769.2|390
1600348200000|2020-09-17 13:10:00|11809.2|11789.2|11782.9|11762.9|11809.2|11789.2|11776.7|11756.7|278
1600348500000|2020-09-17 13:15:00|11781.7|11761.7|11744.8|11724.8|11781.7|11761.7|11736.1|11716.1|264
1600348800000|2020-09-17 13:20:00|11741.7|11721.7|11761.8|11741.8|11771.1|11751.1|11738|11718|232
1600349100000|2020-09-17 13:25:00|11763.6|11743.6|11763.6|11743.6|11793|11773|11763.6|11743.6|115
1600349400000|2020-09-17 13:30:00|11761.8|11741.8|11774.8|11754.8|11792.3|11772.3|11732.4|11712.4|263
1600349700000|2020-09-17 13:35:00|11776.7|11756.7|11737.4|11717.4|11791.1|11771.1|11731.1|11711.1|345
1600350000000|2020-09-17 13:40:00|11739.3|11719.3|11696.1|11676.1|11739.3|11719.3|11696.1|11676.1|313
1600350300000|2020-09-17 13:45:00|11691.1|11671.1|11743.6|11723.6|11754.3|11734.3|11691.1|11671.1|229
1600350600000|2020-09-17 13:50:00|11743|11723|11698.7|11678.7|11743|11723|11691.1|11671.1|251
1600350900000|2020-09-17 13:55:00|11699.3|11679.3|11686.2|11666.2|11728|11708|11681.8|11661.8|162
1600351200000|2020-09-17 14:00:00|11685.5|11665.5|11701.2|11681.2|11701.2|11681.2|11677.5|11657.5|200
1600351500000|2020-09-17 14:05:00|11703.7|11683.7|11745.5|11725.5|11746.2|11726.2|11703.7|11683.7|710
1600351800000|2020-09-17 14:10:00|11743.7|11723.7|11758|11738|11761.2|11741.2|11741.2|11721.2|142
1600352100000|2020-09-17 14:15:00|11758.7|11738.7|11775.5|11755.5|11778|11758|11741.2|11721.2|170
1600352400000|2020-09-17 14:20:00|11776.2|11756.2|11773.7|11753.7|11816.2|11796.2|11773.7|11753.7|354
1600352700000|2020-09-17 14:25:00|11777.4|11757.4|11808.1|11788.1|11809.9|11789.9|11774.3|11754.3|479
1600353000000|2020-09-17 14:30:00|11809.9|11789.9|11829.9|11809.9|11854.9|11834.9|11809.9|11789.9|325
1600353300000|2020-09-17 14:35:00|11828.1|11808.1|11844.9|11824.9|11869.3|11849.3|11819.4|11799.4|374
1600353600000|2020-09-17 14:40:00|11842.4|11822.4|11876.8|11856.8|11876.8|11856.8|11839.9|11819.9|297
1600353900000|2020-09-17 14:45:00|11874.9|11854.9|11896.8|11876.8|11898|11878|11874.9|11854.9|657
1600354200000|2020-09-17 14:50:00|11894.9|11874.9|11878|11858|11896.8|11876.8|11834.9|11814.9|399
1600354500000|2020-09-17 14:55:00|11877.3|11857.3|11895.5|11875.5|11895.5|11875.5|11845.5|11825.5|171
1600354800000|2020-09-17 15:00:00|11898|11878|11895.5|11875.5|11917.3|11897.3|11890.5|11870.5|183
1600355100000|2020-09-17 15:05:00|11891.8|11871.8|11924.3|11904.3|11924.3|11904.3|11875.5|11855.5|141
1600355400000|2020-09-17 15:10:00|11928.7|11908.7|11961.2|11941.2|11993.7|11973.7|11925.5|11905.5|494
1600355700000|2020-09-17 15:15:00|11963|11943|11980|11960|11980|11960|11935|11915|415
1600356000000|2020-09-17 15:20:00|11978.1|11958.1|11941.8|11921.8|11982.5|11962.5|11917.5|11897.5|352
1600356300000|2020-09-17 15:25:00|11940|11920|11976.8|11956.8|11976.8|11956.8|11916.8|11896.8|160
1600356600000|2020-09-17 15:30:00|11975|11955|11924.3|11904.3|11975|11955|11924.3|11904.3|91
1600356900000|2020-09-17 15:35:00|11926.8|11906.8|11871.9|11851.9|11926.8|11906.8|11870|11850|188
1600357200000|2020-09-17 15:40:00|11874.4|11854.4|11922.5|11902.5|11922.5|11902.5|11874.4|11854.4|437
1600357500000|2020-09-17 15:45:00|11926.9|11906.9|11944.4|11924.4|11944.4|11924.4|11920|11900|72
1600357800000|2020-09-17 15:50:00|11946.9|11926.9|11938.2|11918.2|11962.5|11942.5|11938.2|11918.2|99
1600358100000|2020-09-17 15:55:00|11936.3|11916.3|11903.7|11883.7|11936.3|11916.3|11903.7|11883.7|156
1600358400000|2020-09-17 16:00:00|11905.6|11885.6|11950|11930|11950|11930|11905.6|11885.6|235
1600358700000|2020-09-17 16:05:00|11951.9|11931.9|11878.2|11858.2|11965|11945|11873.8|11853.8|327
1600359000000|2020-09-17 16:10:00|11878.8|11858.8|11902.6|11882.6|11913.2|11893.2|11871.3|11851.3|126
1600359300000|2020-09-17 16:15:00|11903.2|11883.2|11846.3|11826.3|11913.2|11893.2|11846.3|11826.3|200
1600359600000|2020-09-17 16:20:00|11848.1|11828.1|11831.2|11811.2|11876.2|11856.2|11828.7|11808.7|1409
1600359900000|2020-09-17 16:25:00|11833|11813|11883.7|11863.7|11883.7|11863.7|11831.8|11811.8|930
1600360200000|2020-09-17 16:30:00|11886.2|11866.2|11882.5|11862.5|11891.2|11871.2|11882.5|11862.5|183
1600360500000|2020-09-17 16:35:00|11884.3|11864.3|11927.5|11907.5|11927.5|11907.5|11884.3|11864.3|166
1600360800000|2020-09-17 16:40:00|11928.8|11908.8|11908.1|11888.1|11935.6|11915.6|11906.9|11886.9|108
1600361100000|2020-09-17 16:45:00|11906.3|11886.3|11876.9|11856.9|11907.5|11887.5|11870|11850|293
1600361400000|2020-09-17 16:50:00|11876.3|11856.3|11881.3|11861.3|11892.5|11872.5|11876.3|11856.3|125
1600361700000|2020-09-17 16:55:00|11880.7|11860.7|11883.8|11863.8|11883.8|11863.8|11878.8|11858.8|62
1600362000000|2020-09-17 17:00:00|11885.7|11865.7|11874.5|11854.5|11885.7|11865.7|11874.5|11854.5|44
1600362300000|2020-09-17 17:05:00|11872.6|11852.6|11888.8|11868.8|11898.8|11878.8|11871.3|11851.3|117
1600362600000|2020-09-17 17:10:00|11887|11867|11888.8|11868.8|11895.7|11875.7|11885.7|11865.7|41
1600362900000|2020-09-17 17:15:00|11887|11867|11874.4|11854.4|11906.2|11886.2|11874.4|11854.4|404
1600363200000|2020-09-17 17:20:00|11877.5|11857.5|11872.5|11852.5|11880|11860|11872.5|11852.5|118
1600363500000|2020-09-17 17:25:00|11874.4|11854.4|11862.5|11842.5|11878.7|11858.7|11857.5|11837.5|236
1600416900000|2020-09-18 08:15:00|11878.7|11858.7|11835.1|11815.1|11878.7|11858.7|11813.7|11793.7|195
1600417200000|2020-09-18 08:20:00|11837.6|11817.6|11851.9|11831.9|11863.7|11843.7|11837.6|11817.6|74
1600417500000|2020-09-18 08:25:00|11851.2|11831.2|11821.2|11801.2|11851.2|11831.2|11821.2|11801.2|48
1600417800000|2020-09-18 08:30:00|11819.4|11799.4|11836.2|11816.2|11838.7|11818.7|11814.4|11794.4|36
1600418100000|2020-09-18 08:35:00|11833.7|11813.7|11819.4|11799.4|11833.7|11813.7|11799.4|11779.4|64
1600418400000|2020-09-18 08:40:00|11816.9|11796.9|11838.7|11818.7|11838.7|11818.7|11814.4|11794.4|12
1600418700000|2020-09-18 08:45:00|11836.9|11816.9|11811.9|11791.9|11836.9|11816.9|11811.9|11791.9|51
1600419000000|2020-09-18 08:50:00|11814.4|11794.4|11821.9|11801.9|11821.9|11801.9|11814.4|11794.4|18
1600419300000|2020-09-18 08:55:00|11819.4|11799.4|11803.8|11783.8|11819.4|11799.4|11784.4|11764.4|262
1600419600000|2020-09-18 09:00:00|11806.3|11786.3|11834.3|11814.3|11834.9|11814.9|11806.3|11786.3|143
1600419900000|2020-09-18 09:05:00|11835.6|11815.6|11904.9|11884.9|11904.9|11884.9|11835.6|11815.6|91
1600420200000|2020-09-18 09:10:00|11907.4|11887.4|11894.3|11874.3|11911.1|11891.1|11877.4|11857.4|38
1600420500000|2020-09-18 09:15:00|11891.8|11871.8|11890|11870|11893.1|11873.1|11880.6|11860.6|25
1600420800000|2020-09-18 09:20:00|11891.8|11871.8|11888.1|11868.1|11894.3|11874.3|11887.5|11867.5|12
1600421100000|2020-09-18 09:25:00|11890.6|11870.6|11916.8|11896.8|11917.5|11897.5|11890.6|11870.6|36
1600421400000|2020-09-18 09:30:00|11919.3|11899.3|11898.1|11878.1|11935|11915|11893.8|11873.8|55
1600421700000|2020-09-18 09:35:00|11905|11885|11924.3|11904.3|11924.3|11904.3|11905|11885|12
1600422000000|2020-09-18 09:40:00|11925|11905|11913.2|11893.2|11925|11905|11912.5|11892.5|3
1600422300000|2020-09-18 09:45:00|11915|11895|11934.3|11914.3|11934.3|11914.3|11915|11895|30
1600422600000|2020-09-18 09:50:00|11932.5|11912.5|11922.5|11902.5|11934.3|11914.3|11920.7|11900.7|14
1600422900000|2020-09-18 09:55:00|11926.2|11906.2|11920|11900|11930.7|11910.7|11920|11900|10
1600423200000|2020-09-18 10:00:00|11920.7|11900.7|11927.5|11907.5|11927.5|11907.5|11920.7|11900.7|4
1600423500000|2020-09-18 10:05:00|11930|11910|11928.2|11908.2|11935|11915|11928.2|11908.2|17
1600423800000|2020-09-18 10:10:00|11933.7|11913.7|11975|11955|11977.5|11957.5|11930|11910|117
1600424100000|2020-09-18 10:15:00|11976.9|11956.9|11940|11920|11977.5|11957.5|11940|11920|39
1600424400000|2020-09-18 10:20:00|11939.4|11919.4|11954.4|11934.4|11956.9|11936.9|11939.4|11919.4|7
1600424700000|2020-09-18 10:25:00|11953.7|11933.7|11940.7|11920.7|11953.7|11933.7|11940.7|11920.7|34
1600425000000|2020-09-18 10:30:00|11938.9|11918.9|11935|11915|11940.7|11920.7|11935|11915|84
1600425300000|2020-09-18 10:35:00|11937.5|11917.5|11950.1|11930.1|11950.1|11930.1|11937.5|11917.5|22
1600425600000|2020-09-18 10:40:00|11947.6|11927.6|11942.6|11922.6|11950.1|11930.1|11942.6|11922.6|3
1600425900000|2020-09-18 10:45:00|11937.6|11917.6|11930.1|11910.1|11937.6|11917.6|11927.6|11907.6|14
1600426200000|2020-09-18 10:50:00|11931.9|11911.9|11955.1|11935.1|11955.1|11935.1|11931.9|11911.9|33
1600426500000|2020-09-18 10:55:00|11950.1|11930.1|11968.7|11948.7|11973.7|11953.7|11950.1|11930.1|125
1600426800000|2020-09-18 11:00:00|11973.7|11953.7|11968.7|11948.7|11973.7|11953.7|11965.6|11945.6|24
1600427100000|2020-09-18 11:05:00|11970.6|11950.6|11973.7|11953.7|11986.2|11966.2|11970.6|11950.6|26
1600427400000|2020-09-18 11:10:00|11973.8|11953.8|11963.8|11943.8|11973.8|11953.8|11963.8|11943.8|10
1600427700000|2020-09-18 11:15:00|11958.8|11938.8|11953.8|11933.8|11966.3|11946.3|11953.8|11933.8|9
1600428000000|2020-09-18 11:20:00|11951.3|11931.3|11938.8|11918.8|11951.3|11931.3|11938.8|11918.8|40
1600428300000|2020-09-18 11:25:00|11938.3|11898.3|11898.8|11878.8|11938.3|11898.3|11896.3|11876.3|86
1600428600000|2020-09-18 11:30:00|11896.9|11876.9|11912|11892|11912|11892|11891.3|11871.3|100
1600428900000|2020-09-18 11:35:00|11913.8|11893.8|11921.3|11901.3|11936.3|11916.3|11911.3|11891.3|38
1600429200000|2020-09-18 11:40:00|11923.8|11903.8|11938.8|11918.8|11941.3|11921.3|11921.3|11901.3|27
1600429500000|2020-09-18 11:45:00|11937|11917|11924.3|11904.3|11938.8|11918.8|11924.3|11904.3|14
1600429800000|2020-09-18 11:50:00|11925.6|11905.6|11928.8|11908.8|11943.8|11923.8|11922.4|11902.4|41
1600430100000|2020-09-18 11:55:00|11932.5|11912.5|11900.2|11880.2|11933.8|11913.8|11895.2|11875.2|76
1600430400000|2020-09-18 12:00:00|11897.7|11877.7|11863.8|11843.8|11933.8|11913.8|11854.5|11834.5|199
1600430700000|2020-09-18 12:05:00|11868.1|11848.1|11901.3|11881.3|11904.5|11884.5|11868.1|11848.1|57
1600431000000|2020-09-18 12:10:00|11903.8|11883.8|11928.8|11908.8|11933.2|11913.2|11903.8|11883.8|119
1600431300000|2020-09-18 12:15:00|11927.5|11907.5|11858.2|11838.2|11927.5|11907.5|11858.2|11838.2|79
1600431600000|2020-09-18 12:20:00|11856.3|11836.3|11860.7|11840.7|11876.3|11856.3|11849.5|11829.5|56
1600431900000|2020-09-18 12:25:00|11858.8|11838.8|11865.7|11845.7|11886.3|11866.3|11856.3|11836.3|84
1600432200000|2020-09-18 12:30:00|11863.2|11843.2|11873.2|11853.2|11883.8|11863.8|11856.3|11836.3|134
1600432500000|2020-09-18 12:35:00|11871.4|11851.4|11863.2|11843.2|11871.4|11851.4|11831.4|11811.4|155
1600432800000|2020-09-18 12:40:00|11865|11845|11871.4|11851.4|11875.7|11855.7|11865|11845|83
1600433100000|2020-09-18 12:45:00|11868.9|11848.9|11850.7|11830.7|11868.9|11848.9|11842|11822|97
1600433400000|2020-09-18 12:50:00|11848.2|11828.2|11838.2|11818.2|11848.2|11828.2|11830.7|11810.7|65
1600433700000|2020-09-18 12:55:00|11836.4|11816.4|11825.7|11805.7|11843.2|11823.2|11825.7|11805.7|45
1600434000000|2020-09-18 13:00:00|11823.9|11803.9|11815.7|11795.7|11823.9|11803.9|11793.2|11773.2|108
1600434300000|2020-09-18 13:05:00|11817.5|11797.5|11803.2|11783.2|11827.5|11807.5|11790.7|11770.7|203
1600434600000|2020-09-18 13:10:00|11800.7|11780.7|11779.6|11759.6|11800.7|11780.7|11774.6|11754.6|206
1600434900000|2020-09-18 13:15:00|11777.8|11757.8|11786.4|11766.4|11810.9|11790.9|11765.3|11745.3|184
1600435200000|2020-09-18 13:20:00|11784.6|11764.6|11786.4|11766.4|11800.7|11780.7|11781.4|11761.4|177
1600435500000|2020-09-18 13:25:00|11783.2|11763.2|11833.2|11813.2|11838.2|11818.2|11783.2|11763.2|270
1600435800000|2020-09-18 13:30:00|11831.4|11811.4|11810.3|11790.3|11831.4|11811.4|11798.5|11778.5|362
1600436100000|2020-09-18 13:35:00|11808.5|11788.5|11777.8|11757.8|11808.5|11788.5|11762.8|11742.8|184
1600436400000|2020-09-18 13:40:00|11779.6|11759.6|11781|11761|11787.1|11767.1|11777.8|11757.8|152
1600436700000|2020-09-18 13:45:00|11779.1|11759.1|11789.6|11769.6|11789.6|11769.6|11731.6|11711.6|443
1600437000000|2020-09-18 13:50:00|11790.3|11770.3|11837.8|11817.8|11847.8|11827.8|11790.3|11770.3|352
1600437300000|2020-09-18 13:55:00|11836|11816|11816|11796|11839|11819|11816|11796|100
1600437600000|2020-09-18 14:00:00|11814.2|11794.2|11719.2|11699.2|11814.2|11794.2|11714.2|11694.2|409
1600437900000|2020-09-18 14:05:00|11721|11701|11741.7|11721.7|11745.3|11725.3|11721|11701|198
1600438200000|2020-09-18 14:10:00|11741|11721|11735.3|11715.3|11741|11721|11724.9|11704.9|141
1600438500000|2020-09-18 14:15:00|11737.8|11717.8|11742.8|11722.8|11744.7|11724.7|11732.8|11712.8|253
1600438800000|2020-09-18 14:20:00|11739.7|11719.7|11771|11751|11774.7|11754.7|11739.7|11719.7|227
1600439100000|2020-09-18 14:25:00|11769.2|11749.2|11712.8|11692.8|11769.2|11749.2|11706|11686|545
1600439400000|2020-09-18 14:30:00|11717.8|11697.8|11697.9|11677.9|11724.7|11704.7|11697.9|11677.9|193
1600439700000|2020-09-18 14:35:00|11696|11676|11686.7|11666.7|11696|11676|11683.5|11663.5|297
1600440000000|2020-09-18 14:40:00|11684.9|11664.9|11687.9|11667.9|11691|11671|11679.2|11659.2|173
1600440300000|2020-09-18 14:45:00|11686|11666|11694.7|11674.7|11694.7|11674.7|11681.7|11661.7|117
1600440600000|2020-09-18 14:50:00|11692.9|11672.9|11692.9|11672.9|11707.9|11687.9|11687.9|11667.9|149
1600440900000|2020-09-18 14:55:00|11692.2|11672.2|11710.4|11690.4|11710.4|11690.4|11686.7|11666.7|266
1600441200000|2020-09-18 15:00:00|11708.6|11688.6|11676.1|11656.1|11709.7|11689.7|11649.9|11629.9|579
1600441500000|2020-09-18 15:05:00|11677.4|11657.4|11669.3|11649.3|11694.3|11674.3|11664.3|11644.3|159
1600441800000|2020-09-18 15:10:00|11672.4|11652.4|11674.3|11654.3|11678.6|11658.6|11664.3|11644.3|185
1600442100000|2020-09-18 15:15:00|11676.1|11656.1|11666.1|11646.1|11681.1|11661.1|11666.1|11646.1|111
1600442400000|2020-09-18 15:20:00|11667.9|11647.9|11651.8|11631.8|11672.2|11652.2|11651.8|11631.8|107
1600442700000|2020-09-18 15:25:00|11653.6|11633.6|11646.8|11626.8|11653.6|11633.6|11635|11615|146
1600443000000|2020-09-18 15:30:00|11646.1|11626.1|11624.3|11604.3|11646.1|11626.1|11614.3|11594.3|295
1600443300000|2020-09-18 15:35:00|11622.5|11602.5|11577.5|11557.5|11622.5|11602.5|11576.8|11556.8|310
1600443600000|2020-09-18 15:40:00|11576.8|11556.8|11602.5|11582.5|11604.3|11584.3|11576.8|11556.8|181
1600443900000|2020-09-18 15:45:00|11604.3|11584.3|11596.1|11576.1|11612.5|11592.5|11596.1|11576.1|134
1600444200000|2020-09-18 15:50:00|11595.5|11575.5|11599.3|11579.3|11608.6|11588.6|11586.8|11566.8|127
1600444500000|2020-09-18 15:55:00|11597.5|11577.5|11604.3|11584.3|11606.8|11586.8|11583|11563|123
1600444800000|2020-09-18 16:00:00|11602.5|11582.5|11586.8|11566.8|11602.5|11582.5|11580|11560|134
1600445100000|2020-09-18 16:05:00|11588.6|11568.6|11574.3|11554.3|11592.5|11572.5|11574.3|11554.3|172
1600445400000|2020-09-18 16:10:00|11532.5|11512.5|11456.4|11436.4|11532.5|11512.5|11443.9|11423.9|996
1600445700000|2020-09-18 16:15:00|11455|11435|11447.5|11427.5|11466.2|11446.2|11430|11410|384
1600446000000|2020-09-18 16:20:00|11445.7|11425.7|11395.7|11375.7|11446.4|11426.4|11395.7|11375.7|967
1600446300000|2020-09-18 16:25:00|11398.7|11378.7|11429.8|11409.8|11436.6|11416.6|11396.9|11376.9|1255
1600446600000|2020-09-18 16:30:00|11426.2|11406.2|11448|11428|11457.3|11437.3|11408|11388|208
1600446900000|2020-09-18 16:35:00|11449.8|11429.8|11463.7|11443.7|11473|11453|11449.8|11429.8|306
1600447200000|2020-09-18 16:40:00|11463|11443|11473|11453|11476|11456|11463|11443|119
1600447500000|2020-09-18 16:45:00|11471.2|11451.2|11470.5|11450.5|11474.8|11454.8|11453.7|11433.7|224
1600447800000|2020-09-18 16:50:00|11472.3|11452.3|11476.2|11456.2|11476.2|11456.2|11468|11448|164
1600448100000|2020-09-18 16:55:00|11474.9|11454.9|11468|11448|11477.4|11457.4|11464.4|11444.4|185
1600448400000|2020-09-18 17:00:00|11466.2|11446.2|11453.7|11433.7|11468|11448|11453.7|11433.7|85
1600448700000|2020-09-18 17:05:00|11453|11433|11438.1|11418.1|11456.2|11436.2|11438.1|11418.1|109
1600449000000|2020-09-18 17:10:00|11434.4|11414.4|11464.9|11444.9|11464.9|11444.9|11434.4|11414.4|120
1600449300000|2020-09-18 17:15:00|11463.1|11443.1|11463.1|11443.1|11472.4|11452.4|11457.4|11437.4|103
1600449600000|2020-09-18 17:20:00|11465.6|11445.6|11465.6|11445.6|11483.1|11463.1|11465.6|11445.6|131
1600449900000|2020-09-18 17:25:00|11467.4|11447.4|11470.6|11450.6|11479.9|11459.9|11443.1|11423.1|302
1600676100000|2020-09-21 08:15:00|11334.4|11314.4|11265.7|11245.7|11354.4|11334.4|11240.7|11220.7|1026
1600676400000|2020-09-21 08:20:00|11267.4|11247.4|11314.7|11294.7|11322.2|11302.2|11256.2|11236.2|984
1600676700000|2020-09-21 08:25:00|11316.4|11296.4|11345.4|11325.4|11349.7|11328.9|11316.4|11296.4|70
1600677000000|2020-09-21 08:30:00|11344.7|11324.7|11346.4|11326.4|11346.4|11326.4|11327.2|11307.2|73
1600677300000|2020-09-21 08:35:00|11347.2|11327.2|11348.2|11328.2|11350.7|11330.7|11317.2|11297.2|148
1600677600000|2020-09-21 08:40:00|11348.9|11328.9|11334.7|11314.7|11352.2|11332.2|11334.7|11314.7|46
1600677900000|2020-09-21 08:45:00|11333|11313|11332.2|11312.2|11333|11313|11314.5|11294.5|55
1600678200000|2020-09-21 08:50:00|11334.7|11314.7|11337.2|11317.2|11340.7|11320.7|11323|11303|57
1600678500000|2020-09-21 08:55:00|11339|11319|11324.7|11304.7|11339|11319|11324.7|11304.7|45
1600678800000|2020-09-21 09:00:00|11324|11304|11297.2|11277.2|11324|11304|11297.2|11277.2|106
1600679100000|2020-09-21 09:05:00|11294.7|11274.7|11275.5|11255.5|11294.7|11274.7|11275.5|11255.5|53
1600679400000|2020-09-21 09:10:00|11274.7|11254.7|11289|11269|11289|11269|11273|11253|49
1600679700000|2020-09-21 09:15:00|11292.2|11272.2|11282.3|11262.3|11294|11274|11282.3|11262.3|50
1600680000000|2020-09-21 09:20:00|11280.5|11260.5|11269|11249|11280.5|11260.5|11259.8|11239.8|41
1600680300000|2020-09-21 09:25:00|11267.3|11247.3|11256.5|11236.5|11267.3|11247.3|11254|11234|69
1600680600000|2020-09-21 09:30:00|11259|11239|11249|11229|11264|11244|11249|11229|131
1600680900000|2020-09-21 09:35:00|11247.3|11227.3|11251.5|11231.5|11259|11239|11247.3|11227.3|38
1600681200000|2020-09-21 09:40:00|11249.8|11229.8|11249.8|11229.8|11252.3|11232.3|11246.5|11226.5|67
1600681500000|2020-09-21 09:45:00|11249|11229|11261.5|11241.5|11261.5|11241.5|11247.3|11227.3|66
1600681800000|2020-09-21 09:50:00|11262.3|11242.3|11269|11249|11269.8|11249.8|11262.3|11242.3|29
1600682100000|2020-09-21 09:55:00|11267.3|11247.3|11263.1|11243.1|11269.8|11249.8|11263.1|11243.1|123
1600682400000|2020-09-21 10:00:00|11264.8|11244.8|11267.3|11247.3|11268.1|11248.1|11262.3|11242.3|27
1600682700000|2020-09-21 10:05:00|11269.1|11249.1|11259.1|11239.1|11274.1|11254.1|11257.3|11237.3|47
1600683000000|2020-09-21 10:10:00|11257.3|11237.3|11242.3|11222.3|11257.3|11237.3|11239.1|11219.1|209
1600683300000|2020-09-21 10:15:00|11244.1|11224.1|11239.8|11219.8|11252.6|11232.6|11239.8|11219.8|31
1600683600000|2020-09-21 10:20:00|11242.3|11222.3|11255.1|11235.1|11255.1|11235.1|11239.8|11219.8|46
1600683900000|2020-09-21 10:25:00|11253.3|11233.3|11275.1|11255.1|11275.1|11255.1|11249.1|11229.1|51
1600684200000|2020-09-21 10:30:00|11275.8|11255.8|11271.6|11251.6|11284.3|11264.3|11266.6|11246.6|49
1600684500000|2020-09-21 10:35:00|11274.1|11254.1|11277.6|11257.6|11277.6|11257.6|11273.4|11253.4|27
1600684800000|2020-09-21 10:40:00|11275.9|11255.9|11286.6|11266.6|11288.4|11268.4|11274.1|11254.1|24
1600685100000|2020-09-21 10:45:00|11288.4|11268.4|11290.9|11270.9|11290.9|11270.9|11288.4|11268.4|22
1600685400000|2020-09-21 10:50:00|11292.6|11272.6|11298.1|11278.1|11298.1|11278.1|11292.6|11272.6|36
1600685700000|2020-09-21 10:55:00|11297.4|11277.4|11361.6|11341.6|11367.4|11347.4|11297.4|11277.4|116
1600686000000|2020-09-21 11:00:00|11356.6|11336.6|11314.1|11294.1|11370.9|11350.9|11314.1|11294.1|189
1600686300000|2020-09-21 11:05:00|11310.7|11290.7|11302.4|11282.4|11314.1|11294.1|11300.9|11280.9|23
1600686600000|2020-09-21 11:10:00|11304.2|11284.2|11355.9|11335.9|11357.7|11337.7|11304.2|11284.2|43
1600686900000|2020-09-21 11:15:00|11356.7|11336.7|11340.9|11320.9|11356.7|11336.7|11323.4|11303.4|32
1600687200000|2020-09-21 11:20:00|11337.4|11317.4|11320.9|11300.9|11344.2|11324.2|11309.9|11289.9|48
1600687500000|2020-09-21 11:25:00|11322.4|11302.4|11347.4|11327.4|11353.4|11333.4|11322.4|11302.4|37
1600687800000|2020-09-21 11:30:00|11345.9|11325.9|11328.4|11308.4|11345.9|11325.9|11314.2|11294.2|87
1600688100000|2020-09-21 11:35:00|11324.9|11304.9|11271.7|11251.7|11324.9|11304.9|11265.9|11245.9|107
1600688400000|2020-09-21 11:40:00|11272.5|11252.5|11257.5|11237.5|11289.2|11269.2|11257.5|11237.5|148
1600688700000|2020-09-21 11:45:00|11259.2|11239.2|11271|11251|11271|11251|11255.7|11235.7|541
1600689000000|2020-09-21 11:50:00|11269.2|11249.2|11291|11271|11296|11276|11269.2|11249.2|114
1600689300000|2020-09-21 11:55:00|11296|11276|11308.5|11288.5|11316|11296|11291.7|11271.7|79
1600689600000|2020-09-21 12:00:00|11311|11291|11303.5|11283.5|11313.5|11293.5|11262.5|11242.5|184
1600689900000|2020-09-21 12:05:00|11305.2|11285.2|11282.5|11262.5|11329.2|11309.2|11281.7|11261.7|146
1600690200000|2020-09-21 12:10:00|11284.2|11264.2|11324.2|11304.2|11336|11316|11281.7|11261.7|135
1600690500000|2020-09-21 12:15:00|11321.7|11301.7|11282.5|11262.5|11336|11316|11281.8|11261.8|99
1600690800000|2020-09-21 12:20:00|11284.3|11264.3|11274.3|11254.3|11289.3|11269.3|11269.3|11249.3|416
1600691100000|2020-09-21 12:25:00|11273.5|11253.5|11344.5|11324.5|11348|11328|11271.8|11251.8|1899
1600691400000|2020-09-21 12:30:00|11346|11326|11311.8|11291.8|11365.3|11345.3|11302.8|11282.8|362
1600691700000|2020-09-21 12:35:00|11309.3|11289.3|11304.3|11284.3|11334.3|11314.3|11299.3|11279.3|120
1600692000000|2020-09-21 12:40:00|11302.5|11282.5|11276|11256|11302.5|11282.5|11274.3|11254.3|145
1600692300000|2020-09-21 12:45:00|11274.3|11254.3|11274.3|11254.3|11274.3|11254.3|11262.6|11242.6|85
1600692600000|2020-09-21 12:50:00|11276|11256|11256|11236|11288.5|11268.5|11246.8|11226.8|126
1600692900000|2020-09-21 12:55:00|11260.3|11240.3|11296.1|11276.1|11306.8|11286.8|11260.3|11240.3|655
1600693200000|2020-09-21 13:00:00|11296.8|11276.8|11253.6|11233.6|11306.1|11286.1|11253.6|11233.6|182
1600693500000|2020-09-21 13:05:00|11251.8|11231.8|11226.1|11206.1|11253.6|11233.6|11224.3|11204.3|181
1600693800000|2020-09-21 13:10:00|11229.3|11209.3|11241.1|11221.1|11260.8|11240.8|11226.1|11206.1|120
1600694100000|2020-09-21 13:15:00|11240.3|11220.3|11229.3|11209.3|11241.1|11221.1|11229.3|11209.3|83
1600694400000|2020-09-21 13:20:00|11227.6|11207.6|11207.6|11187.6|11231.1|11211.1|11206.1|11186.1|457
1600694700000|2020-09-21 13:25:00|11209.3|11189.3|11220.1|11200.1|11229.4|11209.4|11203.4|11183.4|187
1600695000000|2020-09-21 13:30:00|11219.4|11199.4|11174.4|11154.4|11219.4|11199.4|11172.6|11152.6|514
1600695300000|2020-09-21 13:35:00|11172.6|11152.6|11174.4|11154.4|11200.1|11180.1|11170.1|11150.1|709
1600695600000|2020-09-21 13:40:00|11170.9|11150.9|11180.1|11160.1|11181.1|11161.1|11149.4|11129.4|428
1600695900000|2020-09-21 13:45:00|11181.9|11161.9|11227.6|11207.6|11249.4|11229.4|11164.2|11144.2|1061
1600696200000|2020-09-21 13:50:00|11226.9|11206.9|11204.4|11184.4|11234.4|11214.4|11204.4|11184.4|103
1600696500000|2020-09-21 13:55:00|11201.9|11181.9|11209.4|11189.4|11221.9|11201.9|11191.9|11171.9|296
1600696800000|2020-09-21 14:00:00|11207.7|11187.7|11211.1|11191.1|11216.1|11196.1|11198.6|11178.6|506
1600697100000|2020-09-21 14:05:00|11209.4|11189.4|11189.4|11169.4|11225.2|11205.2|11189.4|11169.4|195
1600697400000|2020-09-21 14:10:00|11192.7|11172.7|11231.2|11211.2|11231.2|11211.2|11192.7|11172.7|288
1600697700000|2020-09-21 14:15:00|11228.7|11208.7|11254.4|11234.4|11276.9|11256.9|11226.9|11206.9|242
1600698000000|2020-09-21 14:20:00|11250.9|11230.9|11226.2|11206.2|11267.7|11247.7|11207.7|11187.7|259
1600698300000|2020-09-21 14:25:00|11223.7|11203.7|11194.4|11174.4|11223.7|11203.7|11194.4|11174.4|202
1600698600000|2020-09-21 14:30:00|11192.7|11172.7|11227.7|11207.7|11227.7|11207.7|11192.7|11172.7|329
1600698900000|2020-09-21 14:35:00|11226.9|11206.9|11193.5|11173.5|11229.5|11209.5|11191|11171|135
1600699200000|2020-09-21 14:40:00|11195.2|11175.2|11192.7|11172.7|11199.5|11179.5|11191|11171|157
1600699500000|2020-09-21 14:45:00|11194.5|11174.5|11192.7|11172.7|11207.9|11187.9|11192.7|11172.7|110
1600699800000|2020-09-21 14:50:00|11194.5|11174.5|11209.5|11189.5|11219.5|11199.5|11192|11172|163
1600700100000|2020-09-21 14:55:00|11207|11187|11192.7|11172.7|11219.5|11199.5|11192.7|11172.7|425
1600700400000|2020-09-21 15:00:00|11191|11171|11180.3|11160.3|11191.2|11171.2|11179.5|11159.5|138
1600700700000|2020-09-21 15:05:00|11178.5|11158.5|11169.5|11149.5|11187|11167|11165.3|11145.3|184
1600701000000|2020-09-21 15:10:00|11164.5|11144.5|11168|11148|11181.2|11161.2|11160.3|11140.3|851
1600701300000|2020-09-21 15:15:00|11169.7|11149.7|11223.8|11203.8|11243.7|11223.7|11169.5|11149.5|506
1600701600000|2020-09-21 15:20:00|11224.5|11204.5|11206.3|11186.3|11224.5|11204.5|11201|11181|355
1600701900000|2020-09-21 15:25:00|11209.5|11189.5|11183.8|11163.8|11211.3|11191.3|11175.3|11155.3|215
1600702200000|2020-09-21 15:30:00|11184.5|11164.5|11206.3|11186.3|11209.5|11189.5|11169.5|11149.5|270
1600702500000|2020-09-21 15:35:00|11207.8|11187.8|11217.8|11197.8|11226.3|11206.3|11202.8|11182.8|347
1600702800000|2020-09-21 15:40:00|11219.5|11199.5|11234.5|11214.5|11239.5|11219.5|11217.8|11197.8|204
1600703100000|2020-09-21 15:45:00|11231.1|11211.1|11235.3|11215.3|11259.6|11239.6|11229.5|11209.5|141
1600703400000|2020-09-21 15:50:00|11233.6|11213.6|11193.8|11173.8|11233.6|11213.6|11191.3|11171.3|366
1600703700000|2020-09-21 15:55:00|11198|11178|11229.8|11209.8|11229.8|11209.8|11193|11173|159
1600704000000|2020-09-21 16:00:00|11232.3|11212.3|11254.8|11234.8|11284|11264|11232.3|11212.3|254
1600704300000|2020-09-21 16:05:00|11252.3|11232.3|11254.6|11234.6|11266.3|11246.3|11227.8|11207.8|1426
1600704600000|2020-09-21 16:10:00|11252.1|11232.1|11269.8|11249.8|11286.3|11266.3|11248.8|11228.8|430
1600704900000|2020-09-21 16:15:00|11268.1|11248.1|11279.8|11259.8|11283.1|11263.1|11261.3|11241.3|125
1600705200000|2020-09-21 16:20:00|11280.6|11260.6|11278.1|11258.1|11280.6|11260.6|11249.8|11229.8|938
1600705500000|2020-09-21 16:25:00|11283.1|11263.1|11344.8|11324.8|11344.8|11324.8|11283.1|11263.1|1277
1600705800000|2020-09-21 16:30:00|11346.6|11326.6|11376.6|11356.6|11381.6|11361.6|11344.8|11324.8|661
1600706100000|2020-09-21 16:35:00|11378.3|11358.3|11386.6|11366.6|11406.6|11386.6|11378.3|11358.3|254
1600706400000|2020-09-21 16:40:00|11383.3|11363.3|11353.3|11333.3|11383.3|11363.3|11353.3|11333.3|80
1600706700000|2020-09-21 16:45:00|11356.6|11336.6|11371.6|11351.6|11378.3|11358.3|11356.6|11336.6|126
1600707000000|2020-09-21 16:50:00|11368.3|11348.3|11359.9|11339.9|11373.3|11353.3|11359.1|11339.1|86
1600707300000|2020-09-21 16:55:00|11361.6|11341.6|11319.9|11299.9|11364.1|11344.1|11314.1|11294.1|507
1600707600000|2020-09-21 17:00:00|11319.1|11299.1|11341.6|11321.6|11341.6|11321.6|11319.1|11299.1|115
1600707900000|2020-09-21 17:05:00|11336.6|11316.6|11331.6|11311.6|11349.1|11329.1|11329.1|11309.1|83
1600708200000|2020-09-21 17:10:00|11330.9|11310.9|11329.9|11309.9|11336.6|11316.6|11324.1|11304.1|134
1600708500000|2020-09-21 17:15:00|11329.1|11309.1|11330.7|11310.7|11343.2|11323.2|11324.9|11304.9|302
1600708800000|2020-09-21 17:20:00|11329.9|11309.9|11331.6|11311.6|11336.6|11316.6|11320.7|11300.7|216
1600709100000|2020-09-21 17:25:00|11333.4|11313.4|11377.4|11357.4|11382.6|11362.6|11331.6|11311.6|400
1600762500000|2020-09-22 08:15:00|11349.4|11329.4|11390.4|11370.4|11390.4|11370.4|11344.4|11324.4|332
1600762800000|2020-09-22 08:20:00|11388.6|11368.6|11355.4|11335.4|11388.6|11368.6|11346.1|11326.1|80
1600763100000|2020-09-22 08:25:00|11353.6|11333.6|11337.7|11317.7|11353.6|11333.6|11322.7|11302.7|117
1600763400000|2020-09-22 08:30:00|11339.4|11319.4|11390.4|11370.4|11390.4|11370.4|11337.7|11317.7|137
1600763700000|2020-09-22 08:35:00|11386.9|11366.9|11413.7|11393.7|11444.4|11412.1|11370.4|11350.4|169
1600764000000|2020-09-22 08:40:00|11409.4|11389.4|11400.4|11380.4|11409.4|11389.4|11391.2|11371.2|30
1600764300000|2020-09-22 08:45:00|11397.9|11377.9|11417.9|11397.9|11417.9|11397.9|11382.9|11362.9|69
1600764600000|2020-09-22 08:50:00|11416.2|11396.2|11410.4|11390.4|11416.2|11396.2|11402|11382|145
1600764900000|2020-09-22 08:55:00|11407.9|11387.9|11416.2|11396.2|11416.2|11396.2|11405.4|11385.4|19
1600765200000|2020-09-22 09:00:00|11417.9|11397.9|11415.4|11395.4|11417.9|11397.9|11409.6|11389.6|19
1600765500000|2020-09-22 09:05:00|11412.9|11392.9|11412.9|11392.9|11415.4|11395.4|11411.2|11391.2|14
1600765800000|2020-09-22 09:10:00|11414.6|11394.6|11420.4|11400.4|11421.2|11401.2|11412.9|11392.9|31
1600766100000|2020-09-22 09:15:00|11422.1|11402.1|11429.7|11409.7|11430.4|11410.4|11421.2|11401.2|67
1600766400000|2020-09-22 09:20:00|11426.2|11406.2|11454.7|11434.7|11454.7|11434.7|11425.4|11405.4|113
1600766700000|2020-09-22 09:25:00|11452.9|11432.9|11459.7|11439.7|11465.6|11445.6|11452.9|11432.9|51
1600767000000|2020-09-22 09:30:00|11457.9|11437.9|11480.5|11460.5|11483|11463|11457.9|11437.9|85
1600767300000|2020-09-22 09:35:00|11478.7|11458.7|11496.2|11476.2|11500.5|11480.5|11471.2|11451.2|156
1600767600000|2020-09-22 09:40:00|11495.5|11475.5|11495.5|11475.5|11511.2|11491.2|11495.5|11475.5|67
1600767900000|2020-09-22 09:45:00|11493.7|11473.7|11513.1|11493.1|11513.1|11493.1|11489.7|11469.7|238
1600768200000|2020-09-22 09:50:00|11513.9|11493.9|11534.1|11514.1|11534.1|11514.1|11504.7|11484.7|117
1600768500000|2020-09-22 09:55:00|11532.4|11512.4|11519.7|11499.7|11534.1|11514.1|11514.7|11494.7|46
1600768800000|2020-09-22 10:00:00|11518.9|11498.9|11521.4|11501.4|11521.4|11501.4|11514.7|11494.7|30
1600769100000|2020-09-22 10:05:00|11522.2|11502.2|11514.7|11494.7|11528|11508|11513.9|11493.9|31
1600769400000|2020-09-22 10:10:00|11516.4|11496.4|11488|11468|11519.7|11499.7|11488|11468|133
1600769700000|2020-09-22 10:15:00|11487.2|11467.2|11494.7|11474.7|11496.3|11476.3|11483|11463|53
1600770000000|2020-09-22 10:20:00|11492.2|11472.2|11488|11468|11492.2|11472.2|11483.8|11463.8|21
1600770300000|2020-09-22 10:25:00|11489.7|11469.7|11494.7|11474.7|11494.7|11474.7|11489.7|11469.7|7
1600770600000|2020-09-22 10:30:00|11497.2|11477.2|11503|11483|11505.5|11485.5|11497.1|11477.1|23
1600770900000|2020-09-22 10:35:00|11501.3|11481.3|11485.4|11465.4|11501.3|11481.3|11485.4|11465.4|25
1600771200000|2020-09-22 10:40:00|11483|11463|11498|11478|11500.5|11480.5|11483|11463|18
1600771500000|2020-09-22 10:45:00|11498.1|11478.1|11471.3|11451.3|11499.8|11479.8|11471.3|11451.3|64
1600771800000|2020-09-22 10:50:00|11469.8|11449.8|11442.3|11422.3|11469.8|11449.8|11432.3|11412.3|89
1600772100000|2020-09-22 10:55:00|11446.5|11426.5|11463.1|11443.1|11471.4|11451.4|11444.8|11424.8|38
1600772400000|2020-09-22 11:00:00|11460.7|11440.7|11444.8|11424.8|11460.7|11440.7|11436.4|11416.4|29
1600772700000|2020-09-22 11:05:00|11443.1|11423.1|11433.1|11413.1|11443.1|11423.1|11433.1|11413.1|14
1600773000000|2020-09-22 11:10:00|11432.3|11412.3|11441.4|11421.4|11443.9|11423.9|11432.3|11412.3|12
1600773300000|2020-09-22 11:15:00|11439.7|11419.7|11451.4|11431.4|11455.6|11435.6|11438.9|11418.9|25
1600773600000|2020-09-22 11:20:00|11453.1|11433.1|11464.8|11444.8|11473.1|11453.1|11453.1|11433.1|98
1600773900000|2020-09-22 11:25:00|11463.1|11443.1|11440.6|11420.6|11463.1|11443.1|11440.6|11420.6|82
1600774200000|2020-09-22 11:30:00|11438.9|11418.9|11418.1|11398.1|11438.9|11418.9|11405.6|11385.6|55
1600774500000|2020-09-22 11:35:00|11416.4|11396.4|11396.6|11376.6|11416.4|11396.4|11394.1|11374.1|185
1600774800000|2020-09-22 11:40:00|11398.3|11378.3|11379.8|11359.8|11398.3|11378.3|11379.8|11359.8|301
1600775100000|2020-09-22 11:45:00|11378.1|11358.1|11371.4|11351.4|11378.1|11358.1|11350.6|11330.6|199
1600775400000|2020-09-22 11:50:00|11368.1|11348.1|11356.4|11336.4|11386.4|11366.4|11354.9|11334.9|38
1600775700000|2020-09-22 11:55:00|11353|11333|11338.2|11318.2|11353|11333|11323.1|11303.1|174
1600776000000|2020-09-22 12:00:00|11339.9|11319.9|11318.2|11298.2|11343.2|11323.2|11290.7|11270.7|221
1600776300000|2020-09-22 12:05:00|11321.6|11301.6|11307.4|11287.4|11329.9|11309.9|11297.4|11277.4|196
1600776600000|2020-09-22 12:10:00|11308.2|11288.2|11299.9|11279.9|11322.4|11302.4|11297.4|11277.4|92
1600776900000|2020-09-22 12:15:00|11298.2|11278.2|11300.7|11280.7|11323.3|11303.3|11295.7|11275.7|148
1600777200000|2020-09-22 12:20:00|11298.2|11278.2|11308.2|11288.2|11313.2|11293.2|11281.6|11261.6|431
1600777500000|2020-09-22 12:25:00|11309.9|11289.9|11303.2|11283.2|11309.9|11289.9|11278.2|11258.2|247
1600777800000|2020-09-22 12:30:00|11302.4|11282.4|11313.2|11293.2|11313.2|11293.2|11271.5|11251.5|259
1600778100000|2020-09-22 12:35:00|11316.6|11296.6|11343.2|11323.2|11352.4|11331.5|11315.7|11295.7|182
1600778400000|2020-09-22 12:40:00|11341.5|11321.5|11298.2|11278.2|11343.2|11323.2|11298.2|11278.2|114
1600778700000|2020-09-22 12:45:00|11299.9|11279.9|11303.2|11283.2|11303.2|11283.2|11294|11274|94
1600779000000|2020-09-22 12:50:00|11300.7|11280.7|11311.5|11291.5|11322.4|11302.4|11300.7|11280.7|84
1600779300000|2020-09-22 12:55:00|11309.8|11289.8|11323.2|11303.2|11324|11304|11309.8|11289.8|87
1600779600000|2020-09-22 13:00:00|11321.5|11301.5|11339|11319|11341.5|11321.5|11303.2|11283.2|171
1600779900000|2020-09-22 13:05:00|11342.5|11322.5|11346.5|11326.5|11359.2|11339.2|11338.2|11318.2|298
1600780200000|2020-09-22 13:10:00|11348.2|11328.2|11366.5|11346.5|11383.2|11363.2|11348.2|11328.2|172
1600780500000|2020-09-22 13:15:00|11364.8|11344.8|11362.5|11342.5|11368.3|11348.3|11348.3|11328.3|126
1600780800000|2020-09-22 13:20:00|11363.3|11343.3|11380|11360|11381.7|11361.7|11349|11329|157
1600781100000|2020-09-22 13:25:00|11378.3|11358.3|11320.8|11300.8|11378.3|11358.3|11320.8|11300.8|480
1600781400000|2020-09-22 13:30:00|11319.1|11299.1|11313.3|11293.3|11324.1|11304.1|11303.3|11283.3|210
1600781700000|2020-09-22 13:35:00|11315|11295|11331.6|11311.6|11350.8|11330.8|11313.3|11293.3|120
1600782000000|2020-09-22 13:40:00|11329.1|11309.1|11299.1|11279.1|11335|11315|11297.4|11277.4|327
1600782300000|2020-09-22 13:45:00|11297.4|11277.4|11287.5|11267.5|11299.1|11279.1|11269.1|11249.1|297
1600782600000|2020-09-22 13:50:00|11288.3|11268.3|11285.8|11265.8|11294.1|11274.1|11281.6|11261.6|423
1600782900000|2020-09-22 13:55:00|11283.3|11263.3|11249.1|11229.1|11293.3|11273.3|11247.4|11227.4|385
1600783200000|2020-09-22 14:00:00|11247.4|11227.4|11261.6|11241.6|11261.6|11241.6|11205.7|11185.7|553
1600783500000|2020-09-22 14:05:00|11259.1|11239.1|11189.9|11169.9|11259.1|11239.1|11189.9|11169.9|248
1600783800000|2020-09-22 14:10:00|11191.6|11171.6|11217.4|11197.4|11217.4|11197.4|11185.7|11165.7|151
1600784100000|2020-09-22 14:15:00|11224.9|11204.9|11227.4|11207.4|11234.9|11214.9|11204.1|11184.1|418
1600784400000|2020-09-22 14:20:00|11229.1|11209.1|11222.4|11202.4|11232.4|11212.4|11209.9|11189.9|222
1600784700000|2020-09-22 14:25:00|11221.6|11201.6|11199|11179|11221.6|11201.6|11185.7|11165.7|268
1600785000000|2020-09-22 14:30:00|11197.3|11177.3|11156.5|11136.5|11199.9|11179.9|11155.7|11135.7|362
1600785300000|2020-09-22 14:35:00|11155.7|11135.7|11169.9|11149.9|11179.9|11159.9|11109|11089|518
1600785600000|2020-09-22 14:40:00|11169.2|11149.2|11142.4|11122.4|11169.2|11149.2|11123.2|11103.2|186
1600785900000|2020-09-22 14:45:00|11140.7|11120.7|11125|11105|11143.2|11123.2|11120|11100|226
1600786200000|2020-09-22 14:50:00|11126.7|11106.7|11136.5|11116.5|11142.5|11122.5|11126.7|11106.7|125
1600786500000|2020-09-22 14:55:00|11134.8|11114.8|11135.8|11115.8|11150|11130|11130|11110|115
1600786800000|2020-09-22 15:00:00|11134|11114|11125|11105|11136.5|11116.5|11125|11105|195
1600787100000|2020-09-22 15:05:00|11123.3|11103.3|11120|11100|11124.2|11104.2|11110|11090|185
1600787400000|2020-09-22 15:10:00|11121.7|11101.7|11132.5|11112.5|11132.5|11112.5|11111.6|11091.6|114
1600787700000|2020-09-22 15:15:00|11130.8|11110.8|11153.3|11133.3|11153.3|11133.3|11115|11095|114
1600788000000|2020-09-22 15:20:00|11155|11135|11151.7|11131.7|11177.5|11157.5|11150|11130|183
1600788300000|2020-09-22 15:25:00|11154.2|11134.2|11171.7|11151.7|11173.4|11153.4|11135|11115|427
1600788600000|2020-09-22 15:30:00|11170.9|11150.9|11136.7|11116.7|11174.4|11154.4|11136.7|11116.7|119
1600788900000|2020-09-22 15:35:00|11135.9|11115.9|11166.7|11146.7|11166.7|11146.7|11129.2|11109.2|136
1600789200000|2020-09-22 15:40:00|11169.2|11149.2|11207.5|11187.5|11222.7|11202.7|11169.2|11149.2|336
1600789500000|2020-09-22 15:45:00|11205.8|11185.8|11160.8|11140.8|11205.8|11185.8|11160.8|11140.8|311
1600789800000|2020-09-22 15:50:00|11162.5|11142.5|11155|11135|11170.2|11150.2|11150|11130|96
1600790100000|2020-09-22 15:55:00|11156.8|11136.8|11171.8|11151.8|11181.8|11161.8|11156.8|11136.8|251
1600790400000|2020-09-22 16:00:00|11171|11151|11154.3|11134.3|11176.8|11156.8|11151.6|11131.6|227
1600790700000|2020-09-22 16:05:00|11150.8|11130.8|11160.1|11140.1|11165.1|11145.1|11150.1|11130.1|178
1600791000000|2020-09-22 16:10:00|11158.4|11138.4|11141.8|11121.8|11161.8|11141.8|11140.1|11120.1|209
1600791300000|2020-09-22 16:15:00|11144.3|11124.3|11143.4|11123.4|11145.9|11125.9|11130.9|11110.9|101
1600791600000|2020-09-22 16:20:00|11145.1|11125.1|11130.9|11110.9|11145.1|11125.1|11126.7|11106.7|1457
1600791900000|2020-09-22 16:25:00|11132.6|11112.6|11129.3|11109.3|11135.9|11115.9|11116.7|11096.7|377
1600792200000|2020-09-22 16:30:00|11131.8|11111.8|11125.1|11105.1|11133.5|11113.5|11125.1|11105.1|52
1600792500000|2020-09-22 16:35:00|11124.3|11104.3|11129.3|11109.3|11129.3|11109.3|11124.3|11104.3|99
1600792800000|2020-09-22 16:40:00|11128.5|11108.5|11146|11126|11152.7|11132.7|11126.8|11106.8|95
1600793100000|2020-09-22 16:45:00|11141.8|11121.8|11138.5|11118.5|11141.8|11121.8|11134.3|11114.3|87
1600793400000|2020-09-22 16:50:00|11139.3|11119.3|11143.6|11123.6|11145.3|11125.3|11134.3|11114.3|242
1600793700000|2020-09-22 16:55:00|11141.8|11121.8|11149.3|11129.3|11149.3|11129.3|11138.4|11118.4|393
1600794000000|2020-09-22 17:00:00|11150.1|11130.1|11145.9|11125.9|11150.1|11130.1|11144.2|11124.2|131
1600794300000|2020-09-22 17:05:00|11147.6|11127.6|11143.4|11123.4|11150.1|11130.1|11143.4|11123.4|104
1600794600000|2020-09-22 17:10:00|11145.2|11125.2|11140.9|11120.9|11150.2|11130.2|11140.9|11120.9|193
1600794900000|2020-09-22 17:15:00|11139.2|11119.2|11134.4|11114.4|11141|11121|11134.4|11114.4|73
1600795200000|2020-09-22 17:20:00|11133.6|11113.6|11121.1|11101.1|11133.6|11113.6|11121.1|11101.1|130
1600795500000|2020-09-22 17:25:00|11118.6|11098.6|11114.4|11094.4|11121.1|11101.1|11113.6|11093.6|245
1600848900000|2020-09-23 08:15:00|11116.4|11096.4|11138.9|11118.9|11141.4|11121.4|11111.4|11091.4|176
1600849200000|2020-09-23 08:20:00|11137.2|11117.2|11110.5|11090.5|11137.2|11117.2|11110.5|11090.5|48
1600849500000|2020-09-23 08:25:00|11108.8|11088.8|11102.2|11082.2|11111.4|11091.4|11102.2|11082.2|77
1600849800000|2020-09-23 08:30:00|11104.7|11084.7|11112.2|11092.2|11113.9|11093.9|11099.7|11079.7|60
1600850100000|2020-09-23 08:35:00|11109.7|11089.7|11107.3|11087.3|11109.7|11089.7|11104.8|11084.8|29
1600850400000|2020-09-23 08:40:00|11104.8|11084.8|11031.4|11011.4|11104.8|11084.8|11028.9|11008.9|134
1600850700000|2020-09-23 08:45:00|11033.1|11013.1|11048.1|11028.1|11060.6|11040.6|11028.9|11008.9|69
1600851000000|2020-09-23 08:50:00|11046.4|11026.4|11050.6|11030.6|11068.1|11048.1|11046.4|11026.4|58
1600851300000|2020-09-23 08:55:00|11043.1|11023.1|11041.4|11021.4|11053.9|11033.9|11041.4|11021.4|40
1600851600000|2020-09-23 09:00:00|11039.8|11019.8|11023.1|11003.1|11039.8|11019.8|11013|10993|129
1600851900000|2020-09-23 09:05:00|11023.9|11003.9|11019.8|10999.8|11025.6|11005.6|11017.2|10997.2|30
1600852200000|2020-09-23 09:10:00|11018.1|10998.1|11018.1|10998.1|11018.1|10998.1|11003.9|10983.9|153
1600852500000|2020-09-23 09:15:00|11018.9|10998.9|11038.9|11018.9|11040.6|11020.6|11015.6|10995.6|41
1600852800000|2020-09-23 09:20:00|11038.1|11018.1|11036.4|11016.4|11040.6|11020.6|11034.7|11014.7|18
1600853100000|2020-09-23 09:25:00|11034.7|11014.7|11038.9|11018.9|11038.9|11018.9|11032.2|11012.2|8
1600853400000|2020-09-23 09:30:00|11036.4|11016.4|11028.1|11008.1|11036.4|11016.4|11026.4|11006.4|67
1600853700000|2020-09-23 09:35:00|11026.4|11006.4|11019|10999|11028.1|11008.1|11016.5|10996.5|73
1600854000000|2020-09-23 09:40:00|11020.6|11000.6|11036.5|11016.5|11041.5|11021.5|11019|10999|54
1600854300000|2020-09-23 09:45:00|11034.8|11014.8|11029|11009|11034.8|11014.8|11029|11009|18
1600854600000|2020-09-23 09:50:00|11030.7|11010.7|11038.2|11018.2|11038.2|11018.2|11030.7|11010.7|23
1600854900000|2020-09-23 09:55:00|11036.5|11016.5|11033.2|11013.2|11038.2|11018.2|11033.2|11013.2|16
1600855200000|2020-09-23 10:00:00|11034.8|11014.8|11036.5|11016.5|11049|11029|11031.5|11011.5|53
1600855500000|2020-09-23 10:05:00|11038.2|11018.2|11036.5|11016.5|11044|11024|11036.5|11016.5|6
1600855800000|2020-09-23 10:10:00|11038.2|11018.2|10996.5|10976.5|11038.2|11018.2|10991.5|10971.5|155
1600856100000|2020-09-23 10:15:00|10998.2|10978.2|11004.9|10984.9|11005.7|10985.7|10991.5|10971.5|23
1600856400000|2020-09-23 10:20:00|11006.5|10986.5|11011.5|10991.5|11014.9|10994.9|10999.8|10979.8|32
1600856700000|2020-09-23 10:25:00|11014|10994|11006.5|10986.5|11015.7|10995.7|11001.5|10981.5|43
1600857000000|2020-09-23 10:30:00|11008.2|10988.2|11015.7|10995.7|11015.7|10995.7|11006.5|10986.5|27
1600857300000|2020-09-23 10:35:00|11014|10994|11042.4|11022.4|11042.4|11022.4|11013.2|10993.2|59
1600857600000|2020-09-23 10:40:00|11043.2|11023.2|11024.9|11004.9|11048.2|11028.2|11023.2|11003.2|42
1600857900000|2020-09-23 10:45:00|11025.7|11005.7|11023.2|11003.2|11026.5|11006.5|11021.6|11001.6|8
1600858200000|2020-09-23 10:50:00|11021.6|11001.6|11008.3|10988.3|11026.6|11006.6|11008.3|10988.3|34
1600858500000|2020-09-23 10:55:00|11007.4|10987.4|11013.3|10993.3|11013.3|10993.3|11005.8|10985.8|31
1600858800000|2020-09-23 11:00:00|11015|10995|11006.6|10986.6|11015|10995|11006.6|10986.6|15
1600859100000|2020-09-23 11:05:00|11003.3|10983.3|10983.3|10963.3|11003.3|10983.3|10980.8|10960.8|72
1600859400000|2020-09-23 11:10:00|10982.5|10962.5|10992.4|10972.4|10992.4|10972.4|10982.5|10962.5|58
1600859700000|2020-09-23 11:15:00|10996.6|10976.6|11061.6|11041.6|11066.6|11046.6|10996.6|10976.6|110
1600860000000|2020-09-23 11:20:00|11060.8|11040.8|11054.9|11034.9|11062.5|11042.5|11048.3|11028.3|98
1600860300000|2020-09-23 11:25:00|11054.1|11034.1|11064.1|11044.1|11093.3|11073.3|11051.6|11031.6|108
1600860600000|2020-09-23 11:30:00|11061.6|11041.6|11043.3|11023.3|11064.1|11044.1|11042.5|11022.5|29
1600860900000|2020-09-23 11:35:00|11045|11025|11066.6|11046.6|11069.2|11049.2|11045|11025|45
1600861200000|2020-09-23 11:40:00|11070|11050|11070|11050|11091.7|11071.7|11070|11050|84
1600861500000|2020-09-23 11:45:00|11068.3|11048.3|11088.3|11068.3|11090|11070|11062.5|11042.5|59
1600861800000|2020-09-23 11:50:00|11090|11070|11088.3|11068.3|11093.3|11073.3|11081.7|11061.7|90
1600862100000|2020-09-23 11:55:00|11085|11065|11066.7|11046.7|11110.8|11090.8|11066.7|11046.7|209
1600862400000|2020-09-23 12:00:00|11063.3|11043.3|11031.7|11011.7|11063.3|11043.3|11013.4|10993.4|245
1600862700000|2020-09-23 12:05:00|11033.4|11013.4|11015.9|10995.9|11033.4|11013.4|11006.7|10986.7|135
1600863000000|2020-09-23 12:10:00|11016.7|10996.7|11028.4|11008.4|11035.1|11015.1|11015.9|10995.9|86
1600863300000|2020-09-23 12:15:00|11026.7|11006.7|11044.3|11024.3|11044.3|11024.3|11000.1|10980.1|741
1600863600000|2020-09-23 12:20:00|11043.4|11023.4|11048.4|11028.4|11048.4|11028.4|11030.9|11010.9|530
1600863900000|2020-09-23 12:25:00|11050.1|11030.1|11086.7|11066.7|11096.8|11076.8|11050.1|11030.1|913
1600864200000|2020-09-23 12:30:00|11088.4|11068.4|11088.5|11068.5|11092.6|11072.6|11060|11040|127
1600864500000|2020-09-23 12:35:00|11089.3|11069.3|11045.1|11025.1|11101.8|11081.8|11038.4|11018.4|829
1600864800000|2020-09-23 12:40:00|11043.4|11023.4|11079.3|11059.3|11101|11081|11043.4|11023.4|331
1600865100000|2020-09-23 12:45:00|11076.8|11056.8|11081.8|11061.8|11083.5|11063.5|11051.8|11031.8|73
1600865400000|2020-09-23 12:50:00|11086|11066|11118.5|11098.5|11121.9|11101.9|11086|11066|392
1600865700000|2020-09-23 12:55:00|11120.2|11100.2|11115.1|11095.1|11126.8|11106.8|11098.5|11078.5|172
1600866000000|2020-09-23 13:00:00|11114.3|11094.3|11054.3|11034.3|11115.1|11095.1|11054.3|11034.3|141
1600866300000|2020-09-23 13:05:00|11052.6|11032.6|11046.8|11026.8|11055.1|11035.1|11041.8|11021.8|158
1600866600000|2020-09-23 13:10:00|11051.8|11031.8|11032.7|11012.7|11053.5|11033.5|11021.8|11001.8|125
1600866900000|2020-09-23 13:15:00|11033.5|11013.5|11046.8|11026.8|11056.8|11036.8|11021.8|11001.8|174
1600867200000|2020-09-23 13:20:00|11047.6|11027.6|11029.3|11009.3|11047.6|11027.6|11025.2|11005.2|74
1600867500000|2020-09-23 13:25:00|11030.2|11010.2|11051.8|11031.8|11063.5|11043.5|11030.2|11010.2|99
1600867800000|2020-09-23 13:30:00|11050.2|11030.2|11022.7|11002.7|11050.2|11030.2|11016.9|10996.9|188
1600868100000|2020-09-23 13:35:00|11026.9|11006.9|11050.2|11030.2|11062.7|11042.7|11026.9|11006.9|367
1600868400000|2020-09-23 13:40:00|11048.5|11028.5|11032.7|11012.7|11048.5|11028.5|11023.6|11003.6|320
1600868700000|2020-09-23 13:45:00|11031.9|11011.9|11076.9|11056.9|11076.9|11056.9|11031.9|11011.9|410
1600869000000|2020-09-23 13:50:00|11075.3|11055.3|11092.8|11072.8|11098.6|11078.6|11075.3|11055.3|76
1600869300000|2020-09-23 13:55:00|11089.4|11069.4|11177.8|11157.8|11180.3|11160.3|11089.4|11069.4|300
1600869600000|2020-09-23 14:00:00|11178.6|11158.6|11144.5|11124.5|11178.6|11158.6|11121.1|11101.1|567
1600869900000|2020-09-23 14:05:00|11145.3|11125.3|11150.3|11130.3|11153.6|11133.6|11127|11107|170
1600870200000|2020-09-23 14:10:00|11152.8|11132.8|11200.3|11180.3|11205.3|11185.3|11138.6|11118.6|399
1600870500000|2020-09-23 14:15:00|11202|11182|11198.6|11178.6|11211.1|11191.1|11175.3|11155.3|247
1600870800000|2020-09-23 14:20:00|11197.8|11177.8|11228.6|11208.6|11234.5|11214.5|11185.3|11165.3|170
1600871100000|2020-09-23 14:25:00|11232.8|11212.8|11272.8|11252.8|11300.3|11280.3|11225.3|11205.3|387
1600871400000|2020-09-23 14:30:00|11271.1|11251.1|11241.1|11221.1|11275.3|11255.3|11207|11187|253
1600871700000|2020-09-23 14:35:00|11242.8|11222.8|11238.6|11218.6|11268.7|11248.7|11238.6|11218.6|456
1600872000000|2020-09-23 14:40:00|11240.3|11220.3|11265.3|11245.3|11265.3|11245.3|11233.6|11213.6|113
1600872300000|2020-09-23 14:45:00|11270.3|11250.3|11282|11262|11322.1|11302|11270.3|11250.3|327
1600872600000|2020-09-23 14:50:00|11280.3|11260.3|11236.2|11216.2|11280.3|11260.3|11222.8|11202.8|158
1600872900000|2020-09-23 14:55:00|11229.5|11209.5|11230.3|11210.3|11238.7|11218.7|11210.3|11190.3|152
1600873200000|2020-09-23 15:00:00|11229.5|11209.5|11208.7|11188.7|11229.5|11209.5|11198.7|11178.7|111
1600873500000|2020-09-23 15:05:00|11209.5|11189.5|11235.4|11215.4|11235.4|11215.4|11192.9|11172.9|151
1600873800000|2020-09-23 15:10:00|11237|11217|11211.2|11191.2|11238.7|11218.7|11202|11182|174
1600874100000|2020-09-23 15:15:00|11212.9|11192.9|11225.4|11205.4|11227.1|11207.1|11204.6|11184.6|130
1600874400000|2020-09-23 15:20:00|11227.1|11207.1|11237.9|11217.9|11237.9|11217.9|11222.9|11202.9|456
1600874700000|2020-09-23 15:25:00|11235.4|11215.4|11168.8|11148.8|11238.7|11218.7|11168.8|11148.8|301
1600875000000|2020-09-23 15:30:00|11169.6|11149.6|11175.4|11155.4|11197.9|11177.9|11160.4|11140.4|283
1600875300000|2020-09-23 15:35:00|11173.7|11153.7|11171.2|11151.2|11189.5|11169.5|11171.2|11151.2|203
1600875600000|2020-09-23 15:40:00|11169.5|11149.5|11153.7|11133.7|11169.5|11149.5|11152|11132|64
1600875900000|2020-09-23 15:45:00|11151.2|11131.2|11155.4|11135.4|11157.9|11137.9|11151.2|11131.2|59
1600876200000|2020-09-23 15:50:00|11152|11132|11145.4|11125.4|11152|11132|11140.4|11120.4|123
1600876500000|2020-09-23 15:55:00|11143.7|11123.7|11183.8|11163.8|11186.3|11166.3|11143.7|11123.7|172
1600876800000|2020-09-23 16:00:00|11184.6|11164.6|11145.4|11125.4|11185.4|11165.4|11145.4|11125.4|323
1600877100000|2020-09-23 16:05:00|11143.8|11123.8|11113.8|11093.8|11143.8|11123.8|11109.6|11089.6|244
1600877400000|2020-09-23 16:10:00|11112.9|11092.9|11110.4|11090.4|11122.1|11102.1|11107.9|11087.9|133
1600877700000|2020-09-23 16:15:00|11108.8|11088.8|11117.1|11097.1|11117.1|11097.1|11087.1|11067.1|225
1600878000000|2020-09-23 16:20:00|11120.5|11100.5|11138.8|11118.8|11141.3|11121.3|11101.3|11081.3|1631
1600878300000|2020-09-23 16:25:00|11137.1|11117.1|11130.5|11110.5|11153|11133|11128.8|11108.8|404
1600878600000|2020-09-23 16:30:00|11128.8|11108.8|11110.5|11090.5|11130.5|11110.5|11108.8|11088.8|192
1600878900000|2020-09-23 16:35:00|11108.8|11088.8|11138.8|11118.8|11143.8|11123.8|11108|11088|195
1600879200000|2020-09-23 16:40:00|11143|11123|11119.7|11099.7|11143|11123|11118|11098|111
1600879500000|2020-09-23 16:45:00|11118.9|11098.9|11138|11118|11138|11118|11118.9|11098.9|75
1600879800000|2020-09-23 16:50:00|11138.9|11118.9|11132.2|11112.2|11148.9|11128.9|11132.2|11112.2|160
1600880100000|2020-09-23 16:55:00|11133.1|11113.1|11130.6|11110.6|11138.9|11118.9|11128.9|11108.9|105
1600880400000|2020-09-23 17:00:00|11132.2|11112.2|11113.9|11093.9|11132.2|11112.2|11112.2|11092.2|211
1600880700000|2020-09-23 17:05:00|11116.4|11096.4|11118.9|11098.9|11118.9|11098.9|11111.4|11091.4|348
1600881000000|2020-09-23 17:10:00|11121.4|11101.4|11118.9|11098.9|11123.9|11103.9|11118.9|11098.9|407
1600881300000|2020-09-23 17:15:00|11121.4|11101.4|11118.9|11098.9|11123.9|11103.9|11115.5|11095.5|126
1600881600000|2020-09-23 17:20:00|11122.2|11102.2|11135.5|11115.5|11138|11118|11120.5|11100.5|168
1600881900000|2020-09-23 17:25:00|11138.9|11118.9|11146.4|11126.4|11156.4|11136.4|11138.9|11118.9|410
1600935300000|2020-09-24 08:15:00|11125.9|11105.9|11155.1|11135.1|11181.7|11161.7|11124.2|11104.2|367
1600935600000|2020-09-24 08:20:00|11153.4|11133.4|11208.4|11188.4|11218.4|11198.4|11150.9|11130.9|206
1600935900000|2020-09-24 08:25:00|11207.6|11187.6|11200.1|11180.1|11207.6|11187.6|11185.9|11165.9|42
1600936200000|2020-09-24 08:30:00|11202.6|11182.6|11197.6|11177.6|11204.3|11184.3|11197.6|11177.6|23
1600936500000|2020-09-24 08:35:00|11200.1|11180.1|11197.6|11177.6|11205.1|11185.1|11197.6|11177.6|34
1600936800000|2020-09-24 08:40:00|11202.6|11182.6|11185.1|11165.1|11205.1|11185.1|11185.1|11165.1|47
1600937100000|2020-09-24 08:45:00|11184.3|11164.3|11176.8|11156.8|11184.3|11164.3|11169.3|11149.3|34
1600937400000|2020-09-24 08:50:00|11178.5|11158.5|11175.1|11155.1|11180.1|11160.1|11172.6|11152.6|12
1600937700000|2020-09-24 08:55:00|11174.3|11154.3|11165.1|11145.1|11174.3|11154.3|11155.1|11135.1|46
1600938000000|2020-09-24 09:00:00|11166|11146|11157.6|11137.6|11170.1|11150.1|11157.6|11137.6|16
1600938300000|2020-09-24 09:05:00|11157.7|11137.7|11152.7|11132.7|11157.7|11137.7|11147.7|11127.7|57
1600938600000|2020-09-24 09:10:00|11157.7|11137.7|11167.7|11147.7|11167.7|11147.7|11157.7|11137.7|41
1600938900000|2020-09-24 09:15:00|11171.8|11151.8|11191.8|11171.8|11196.8|11176.8|11171.8|11151.8|65
1600939200000|2020-09-24 09:20:00|11193.5|11173.5|11197.7|11177.7|11197.7|11177.7|11185.2|11165.2|20
1600939500000|2020-09-24 09:25:00|11196|11176|11191.8|11171.8|11200.2|11180.2|11191.8|11171.8|15
1600939800000|2020-09-24 09:30:00|11188.5|11168.5|11175.2|11155.2|11191.8|11171.8|11175.2|11155.2|18
1600940100000|2020-09-24 09:35:00|11172.7|11152.7|11188.5|11168.5|11197.7|11177.7|11172.7|11152.7|115
1600940400000|2020-09-24 09:40:00|11187.7|11167.7|11191.9|11171.9|11191.9|11171.9|11187.7|11167.7|8
1600940700000|2020-09-24 09:45:00|11189.4|11169.4|11216.9|11196.9|11216.9|11196.9|11189.4|11169.4|45
1600941000000|2020-09-24 09:50:00|11215.2|11195.2|11194.4|11174.4|11215.2|11195.2|11194.4|11174.4|42
1600941300000|2020-09-24 09:55:00|11196|11176|11202.7|11182.7|11206.9|11186.9|11196|11176|16
1600941600000|2020-09-24 10:00:00|11204.4|11184.4|11206.9|11186.9|11206.9|11186.9|11201.9|11181.9|10
1600941900000|2020-09-24 10:05:00|11211.9|11191.9|11222.7|11202.7|11222.7|11202.7|11206.9|11186.9|35
1600942200000|2020-09-24 10:10:00|11224.4|11204.4|11236.9|11216.9|11236.9|11216.9|11224.4|11204.4|35
1600942500000|2020-09-24 10:15:00|11238.6|11218.6|11240.3|11220.3|11241.9|11221.9|11226.9|11206.9|11
1600942800000|2020-09-24 10:20:00|11241.9|11221.9|11244.4|11224.4|11256.9|11236.9|11240.3|11220.3|50
1600943100000|2020-09-24 10:25:00|11241.9|11221.9|11239.4|11219.4|11248.6|11228.6|11231.9|11211.9|36
1600943400000|2020-09-24 10:30:00|11236.9|11216.9|11238.6|11218.6|11243.6|11223.6|11225.3|11205.3|49
1600943700000|2020-09-24 10:35:00|11236.9|11216.9|11236.9|11216.9|11236.9|11216.9|11226.9|11206.9|21
1600944000000|2020-09-24 10:40:00|11235.3|11215.3|11249.4|11229.4|11254.4|11234.4|11235.3|11215.3|32
1600944300000|2020-09-24 10:45:00|11252|11232|11250.3|11230.3|11253.6|11233.6|11248.6|11228.6|10
1600944600000|2020-09-24 10:50:00|11249.5|11229.5|11267|11247|11270.3|11250.3|11249.5|11229.5|36
1600944900000|2020-09-24 10:55:00|11265.3|11245.3|11247.8|11227.8|11267|11247|11247|11227|37
1600945200000|2020-09-24 11:00:00|11249.5|11229.5|11272|11252|11272|11252|11247.8|11227.8|49
1600945500000|2020-09-24 11:05:00|11270.3|11250.3|11237|11217|11272|11252|11228.6|11208.6|48
1600945800000|2020-09-24 11:10:00|11238.6|11218.6|11250.3|11230.3|11250.3|11230.3|11237|11217|21
1600946100000|2020-09-24 11:15:00|11249.5|11229.5|11249.5|11229.5|11269.5|11249.5|11249.5|11229.5|47
1600946400000|2020-09-24 11:20:00|11247.8|11227.8|11233.7|11213.7|11248.7|11228.7|11232|11212|13
1600946700000|2020-09-24 11:25:00|11232|11212|11222|11202|11232|11212|11217|11197|53
1600947000000|2020-09-24 11:30:00|11220.3|11200.3|11229.5|11209.5|11233.7|11213.7|11220.3|11200.3|8
1600947300000|2020-09-24 11:35:00|11226.2|11206.2|11227|11207|11230.4|11210.4|11225.4|11205.4|13
1600947600000|2020-09-24 11:40:00|11228.7|11208.7|11220.4|11200.4|11228.7|11208.7|11220.4|11200.4|5
1600947900000|2020-09-24 11:45:00|11217|11197|11233.7|11213.7|11233.7|11213.7|11215.4|11195.4|81
1600948200000|2020-09-24 11:50:00|11234.5|11214.5|11257|11237|11257|11237|11234.5|11214.5|228
1600948500000|2020-09-24 11:55:00|11253.7|11233.7|11252|11232|11257|11237|11247|11227|24
1600948800000|2020-09-24 12:00:00|11247|11227|11193.7|11173.7|11247|11227|11185.4|11165.4|179
1600949100000|2020-09-24 12:05:00|11192.1|11172.1|11187|11167|11197|11177|11174.6|11154.6|104
1600949400000|2020-09-24 12:10:00|11188.7|11168.7|11166.2|11146.2|11190.4|11170.4|11164.6|11144.6|43
1600949700000|2020-09-24 12:15:00|11164.6|11144.6|11180.4|11160.4|11185.4|11165.4|11161.2|11141.2|72
1600950000000|2020-09-24 12:20:00|11184.6|11164.6|11171.2|11151.2|11194.6|11174.6|11164.6|11144.6|103
1600950300000|2020-09-24 12:25:00|11170.4|11150.4|11187.1|11167.1|11187.1|11167.1|11162.1|11142.1|181
1600950600000|2020-09-24 12:30:00|11186.2|11166.2|11154.6|11134.6|11186.2|11166.2|11152.1|11132.1|297
1600950900000|2020-09-24 12:35:00|11155.4|11135.4|11158.8|11138.8|11162.1|11142.1|11150.4|11130.4|264
1600951200000|2020-09-24 12:40:00|11157.1|11137.1|11135.4|11115.4|11157.1|11137.1|11132.1|11112.1|111
1600951500000|2020-09-24 12:45:00|11137.9|11117.9|11136.3|11116.3|11144.6|11124.6|11133.8|11113.8|65
1600951800000|2020-09-24 12:50:00|11135.4|11115.4|11138.8|11118.8|11145.4|11125.4|11130.4|11110.4|69
1600952100000|2020-09-24 12:55:00|11141.3|11121.3|11127.1|11107.1|11141.3|11121.3|11127.1|11107.1|124
1600952400000|2020-09-24 13:00:00|11125.5|11105.5|11132.9|11112.9|11132.9|11112.9|11123.8|11103.8|356
1600952700000|2020-09-24 13:05:00|11135.4|11115.4|11188.8|11168.8|11188.8|11168.8|11129.6|11109.6|196
1600953000000|2020-09-24 13:10:00|11190.4|11170.4|11198.8|11178.8|11200.5|11180.5|11155.4|11135.4|120
1600953300000|2020-09-24 13:15:00|11200.5|11180.5|11184.6|11164.6|11218.8|11198.8|11184.6|11164.6|107
1600953600000|2020-09-24 13:20:00|11183|11163|11208|11188|11208|11188|11172.1|11152.1|283
1600953900000|2020-09-24 13:25:00|11209.6|11189.6|11248.8|11228.8|11249.6|11229.6|11209.6|11189.6|117
1600954200000|2020-09-24 13:30:00|11247.1|11227.1|11167.1|11147.1|11247.1|11227.1|11158|11138|390
1600954500000|2020-09-24 13:35:00|11165.5|11145.5|11124.7|11104.7|11169.6|11149.6|11124.7|11104.7|614
1600954800000|2020-09-24 13:40:00|11127.2|11107.2|11127.2|11107.2|11137.2|11117.2|11111.3|11091.3|226
1600955100000|2020-09-24 13:45:00|11123.8|11103.8|11148.8|11128.8|11149.7|11129.7|11113.8|11093.8|174
1600955400000|2020-09-24 13:50:00|11149.7|11129.7|11163.8|11143.8|11163.8|11143.8|11136.3|11116.3|115
1600955700000|2020-09-24 13:55:00|11165.5|11145.5|11152.2|11132.2|11197.2|11175.5|11152.2|11132.2|237
1600956000000|2020-09-24 14:00:00|11153.8|11133.8|11187.2|11167.2|11195.5|11175.5|11149.7|11129.7|171
1600956300000|2020-09-24 14:05:00|11186.4|11166.4|11178.9|11158.9|11188.9|11168.9|11177.2|11157.2|367
1600956600000|2020-09-24 14:10:00|11178|11158|11236.4|11216.4|11240.5|11220.5|11178|11158|626
1600956900000|2020-09-24 14:15:00|11238.9|11218.9|11195.5|11175.5|11243.9|11223.9|11193.9|11173.9|357
1600957200000|2020-09-24 14:20:00|11196.4|11176.4|11194.7|11174.7|11214.7|11194.7|11183.9|11163.9|131
1600957500000|2020-09-24 14:25:00|11193.9|11173.9|11191.4|11171.4|11196.4|11176.4|11178.9|11158.9|75
1600957800000|2020-09-24 14:30:00|11192.2|11172.2|11166.4|11146.4|11196.4|11176.4|11161.4|11141.4|169
1600958100000|2020-09-24 14:35:00|11168.1|11148.1|11158.9|11138.9|11168.9|11148.9|11152.2|11132.2|152
1600958400000|2020-09-24 14:40:00|11157.2|11137.2|11141.4|11121.4|11157.2|11137.2|11132.2|11112.2|201
1600958700000|2020-09-24 14:45:00|11142.2|11122.2|11128.1|11108.1|11148.9|11128.9|11128.1|11108.1|105
1600959000000|2020-09-24 14:50:00|11129.8|11109.8|11102.3|11082.3|11129.8|11109.8|11097.3|11077.3|287
1600959300000|2020-09-24 14:55:00|11103.1|11083.1|11110.6|11090.6|11123.9|11103.9|11103.1|11083.1|186
1600959600000|2020-09-24 15:00:00|11109.7|11089.7|11122.3|11102.3|11123.9|11103.9|11098.1|11078.1|165
1600959900000|2020-09-24 15:05:00|11123.9|11103.9|11123.9|11103.9|11128.9|11108.9|11117.3|11097.3|90
1600960200000|2020-09-24 15:10:00|11122.3|11102.3|11153.9|11133.9|11157.3|11137.3|11122.3|11102.3|95
1600960500000|2020-09-24 15:15:00|11152.3|11132.3|11130.6|11110.6|11152.3|11132.3|11124|11104|162
1600960800000|2020-09-24 15:20:00|11129|11109|11119|11099|11135.6|11115.6|11109.8|11089.8|176
1600961100000|2020-09-24 15:25:00|11118.1|11098.1|11117.3|11097.3|11124|11104|11111.5|11091.5|70
1600961400000|2020-09-24 15:30:00|11118.1|11098.1|11109|11089|11120.7|11100.7|11104|11084|90
1600961700000|2020-09-24 15:35:00|11112.3|11092.3|11134|11114|11144|11124|11112.3|11092.3|205
1600962000000|2020-09-24 15:40:00|11135.7|11115.7|11135.7|11115.7|11145.7|11125.7|11132.3|11112.3|293
1600962300000|2020-09-24 15:45:00|11137.3|11117.3|11172.3|11152.3|11174|11154|11133.2|11113.2|327
1600962600000|2020-09-24 15:50:00|11174.8|11154.8|11159|11139|11180.6|11160.6|11154|11134|295
1600962900000|2020-09-24 15:55:00|11156.5|11136.5|11176.5|11156.5|11176.5|11156.5|11149|11129|111
1600963200000|2020-09-24 16:00:00|11178.2|11158.2|11180.7|11160.7|11202.3|11181.5|11178.2|11158.2|201
1600963500000|2020-09-24 16:05:00|11181.5|11161.5|11174|11154|11183.2|11163.2|11164.9|11144.9|100
1600963800000|2020-09-24 16:10:00|11173.2|11153.2|11155.7|11135.7|11173.2|11153.2|11154|11134|231
1600964100000|2020-09-24 16:15:00|11156.5|11136.5|11154|11134|11158.2|11138.2|11142.4|11122.4|137
1600964400000|2020-09-24 16:20:00|11154.9|11134.9|11182.4|11162.4|11194|11174|11152.4|11132.4|484
1600964700000|2020-09-24 16:25:00|11181.5|11161.5|11190.7|11170.7|11194.9|11174.9|11179|11159|214
1600965000000|2020-09-24 16:30:00|11191.5|11171.5|11185.7|11165.7|11194|11174|11183.2|11163.2|206
1600965300000|2020-09-24 16:35:00|11184|11164|11163.2|11143.2|11184|11164|11161.6|11141.6|108
1600965600000|2020-09-24 16:40:00|11165.7|11145.7|11170.7|11150.7|11172.4|11152.4|11164.1|11144.1|62
1600965900000|2020-09-24 16:45:00|11175.7|11155.7|11179.1|11159.1|11190.7|11170.7|11174.1|11154.1|77
1600966200000|2020-09-24 16:50:00|11178.3|11158.3|11175.8|11155.8|11180.8|11160.8|11174.1|11154.1|32
1600966500000|2020-09-24 16:55:00|11177.5|11157.5|11175.8|11155.8|11179.1|11159.1|11171.6|11151.6|85
1600966800000|2020-09-24 17:00:00|11173.3|11153.3|11175.8|11155.8|11179.9|11159.9|11172.4|11152.4|286
1600967100000|2020-09-24 17:05:00|11176.6|11156.6|11175.8|11155.8|11180.8|11160.8|11175.8|11155.8|38
1600967400000|2020-09-24 17:10:00|11176.6|11156.6|11194.1|11174.1|11195.8|11175.8|11175.8|11155.8|101
1600967700000|2020-09-24 17:15:00|11195.8|11175.8|11191.6|11171.6|11200.8|11180.8|11191.6|11171.6|54
1600968000000|2020-09-24 17:20:00|11190.8|11170.8|11183.3|11163.3|11190.8|11170.8|11182.5|11162.5|96
1600968300000|2020-09-24 17:25:00|11184.1|11164.1|11208.3|11188.3|11209.1|11189.1|11180.8|11160.8|329
1601021700000|2020-09-25 08:15:00|11236.1|11216.1|11297.8|11277.8|11308.5|11277.8|11222.8|11202.8|398
1601022000000|2020-09-25 08:20:00|11296.1|11276.1|11367.8|11347.8|11380.3|11360.3|11295.3|11275.3|218
1601022300000|2020-09-25 08:25:00|11362.8|11342.8|11332.8|11312.8|11362.8|11342.8|11307.8|11287.8|167
1601022600000|2020-09-25 08:30:00|11334.4|11314.4|11310.3|11290.3|11335.3|11315.3|11307.8|11287.8|72
1601022900000|2020-09-25 08:35:00|11312.8|11292.8|11292.8|11272.8|11313.6|11293.6|11291.1|11271.1|69
1601023200000|2020-09-25 08:40:00|11297.7|11277.7|11311.9|11291.9|11313.6|11293.6|11292.8|11272.8|75
1601023500000|2020-09-25 08:45:00|11310.3|11290.3|11312|11292|11331.2|11306.9|11305.3|11285.3|21
1601023800000|2020-09-25 08:50:00|11310.4|11290.4|11312.8|11292.8|11312.8|11292.8|11302.8|11282.8|33
1601024100000|2020-09-25 08:55:00|11311.2|11291.2|11324.5|11304.5|11350.3|11330.3|11311.2|11291.2|109
1601024400000|2020-09-25 09:00:00|11323.7|11303.7|11320.3|11300.3|11328.7|11308.7|11318.7|11298.7|25
1601024700000|2020-09-25 09:05:00|11318.7|11298.7|11317.8|11297.8|11322|11302|11315.3|11295.3|16
1601025000000|2020-09-25 09:10:00|11321.1|11301.1|11343.7|11323.7|11343.7|11323.7|11321.1|11301.1|54
1601025300000|2020-09-25 09:15:00|11342.8|11322.8|11338.7|11318.7|11343.7|11323.7|11335.3|11315.3|28
1601025600000|2020-09-25 09:20:00|11337.8|11317.8|11347|11327|11347|11327|11337.8|11317.8|31
1601025900000|2020-09-25 09:25:00|11348.6|11328.6|11348.6|11328.6|11348.6|11328.6|11347|11327|7
1601026200000|2020-09-25 09:30:00|11347|11327|11333.7|11313.7|11347|11327|11330.3|11310.3|32
1601026500000|2020-09-25 09:35:00|11338.7|11318.7|11341.2|11321.2|11343.7|11323.7|11332.1|11312.1|17
1601026800000|2020-09-25 09:40:00|11340.4|11320.4|11339.5|11319.5|11345.4|11325.4|11332.9|11312.9|21
1601027100000|2020-09-25 09:45:00|11340.4|11320.4|11342.9|11322.9|11342.9|11322.9|11337.9|11317.9|6
1601027400000|2020-09-25 09:50:00|11343.7|11323.7|11337.1|11317.1|11345.4|11325.4|11337.1|11317.1|8
1601027700000|2020-09-25 09:55:00|11338.7|11318.7|11355.4|11335.4|11357|11337|11338.7|11318.7|16
1601028000000|2020-09-25 10:00:00|11358.7|11338.7|11354.6|11334.6|11372.8|11352.8|11354.6|11334.6|80
1601028300000|2020-09-25 10:05:00|11356.3|11336.3|11348.8|11328.8|11365.4|11345.4|11348.8|11328.8|28
1601028600000|2020-09-25 10:10:00|11345.4|11325.4|11327.9|11307.9|11345.4|11325.4|11327.9|11307.9|19
1601028900000|2020-09-25 10:15:00|11325.4|11305.4|11333.8|11313.8|11335.4|11315.4|11325.4|11305.4|13
1601029200000|2020-09-25 10:20:00|11332.1|11312.1|11338.8|11318.8|11338.8|11318.8|11332.1|11312.1|11
1601029500000|2020-09-25 10:25:00|11337.9|11317.9|11348.8|11328.8|11350.4|11330.4|11335.4|11315.4|56
1601029800000|2020-09-25 10:30:00|11343.8|11323.8|11336.3|11316.3|11357.1|11337.1|11336.3|11316.3|46
1601030100000|2020-09-25 10:35:00|11333.8|11313.8|11307.9|11287.9|11333.8|11313.8|11303.8|11283.8|55
1601030400000|2020-09-25 10:40:00|11308.8|11288.8|11313.8|11293.8|11317.9|11297.9|11305.4|11285.4|40
1601030700000|2020-09-25 10:45:00|11312.9|11292.9|11312.9|11292.9|11312.9|11292.9|11292.9|11272.9|59
1601031000000|2020-09-25 10:50:00|11311.3|11291.3|11290.5|11270.5|11312.9|11292.9|11290.5|11270.5|28
1601031300000|2020-09-25 10:55:00|11288.8|11268.8|11287.1|11267.1|11291.3|11271.3|11284.7|11264.7|43
1601031600000|2020-09-25 11:00:00|11284.6|11264.6|11283.8|11263.8|11288.8|11268.8|11280.5|11260.5|25
1601031900000|2020-09-25 11:05:00|11281.3|11261.3|11278.8|11258.8|11281.3|11261.3|11275.5|11255.5|26
1601032200000|2020-09-25 11:10:00|11282.1|11262.1|11310.5|11290.5|11310.5|11290.5|11282.1|11262.1|27
1601032500000|2020-09-25 11:15:00|11312.1|11292.1|11315.5|11295.5|11320.5|11300.5|11312.1|11292.1|93
1601032800000|2020-09-25 11:20:00|11317.1|11297.1|11323|11303|11333.8|11313.8|11313.8|11293.8|36
1601033100000|2020-09-25 11:25:00|11322.1|11302.1|11317.1|11297.1|11328.8|11308.8|11316.3|11296.3|29
1601033400000|2020-09-25 11:30:00|11314.6|11294.6|11315.4|11295.4|11324.6|11304.6|11313.8|11293.8|21
1601033700000|2020-09-25 11:35:00|11317.9|11297.9|11328.8|11308.8|11332.1|11312.1|11317.1|11297.1|24
1601034000000|2020-09-25 11:40:00|11330.4|11310.4|11316.3|11296.3|11332.1|11312.1|11313|11293|20
1601034300000|2020-09-25 11:45:00|11317.2|11297.2|11286.3|11266.3|11317.2|11297.2|11284.7|11264.7|208
1601034600000|2020-09-25 11:50:00|11287.2|11267.2|11292.2|11272.2|11300.4|11280.4|11283.8|11263.8|22
1601034900000|2020-09-25 11:55:00|11291.3|11271.3|11310.4|11290.4|11312.1|11292.1|11291.3|11271.3|34
1601035200000|2020-09-25 12:00:00|11301.3|11281.3|11223.9|11203.9|11301.3|11281.3|11223.9|11203.9|405
1601035500000|2020-09-25 12:05:00|11225.5|11205.5|11252.2|11232.2|11252.2|11232.2|11223|11203|160
1601035800000|2020-09-25 12:10:00|11250.5|11230.5|11252.2|11232.2|11257.2|11237.2|11248.1|11228.1|183
1601036100000|2020-09-25 12:15:00|11253.8|11233.8|11274.7|11254.7|11274.7|11254.7|11230.6|11210.6|187
1601036400000|2020-09-25 12:20:00|11275.6|11255.6|11280.6|11260.6|11290.6|11270.6|11275.6|11255.6|92
1601036700000|2020-09-25 12:25:00|11278.1|11258.1|11311.3|11291.3|11318|11298|11278.1|11258.1|141
1601037000000|2020-09-25 12:30:00|11309.7|11289.7|11262.2|11242.2|11309.7|11289.7|11233.8|11213.8|113
1601037300000|2020-09-25 12:35:00|11263.8|11243.8|11234.7|11214.7|11263.8|11243.8|11233.1|11213.1|270
1601037600000|2020-09-25 12:40:00|11233.9|11213.9|11238.9|11218.9|11248|11228|11229.7|11209.7|100
1601037900000|2020-09-25 12:45:00|11234.7|11214.7|11235.6|11215.6|11241.4|11221.4|11227.2|11207.2|144
1601038200000|2020-09-25 12:50:00|11236.5|11216.5|11234|11214|11241.5|11221.5|11233.1|11213.1|46
1601038500000|2020-09-25 12:55:00|11237.2|11217.2|11235.6|11215.6|11249|11229|11234|11214|40
1601038800000|2020-09-25 13:00:00|11234|11214|11224|11204|11235.6|11215.6|11210.6|11190.6|113
1601039100000|2020-09-25 13:05:00|11225.6|11205.6|11240.6|11220.6|11247.3|11227.3|11225.6|11205.6|101
1601039400000|2020-09-25 13:10:00|11242.3|11222.3|11233.1|11213.1|11250.6|11230.6|11228.1|11208.1|128
1601039700000|2020-09-25 13:15:00|11231.5|11211.5|11211.5|11191.5|11242.3|11222.3|11211.5|11191.5|66
1601040000000|2020-09-25 13:20:00|11213.1|11193.1|11215.6|11195.6|11215.6|11195.6|11201.5|11181.5|123
1601040300000|2020-09-25 13:25:00|11213.1|11193.1|11210.7|11190.7|11214.8|11194.8|11202.3|11182.3|391
1601040600000|2020-09-25 13:30:00|11209|11189|11187.3|11167.3|11214.8|11194.8|11185.7|11165.7|239
1601040900000|2020-09-25 13:35:00|11189.8|11169.8|11176.4|11156.4|11202.3|11182.3|11165.7|11145.7|292
1601041200000|2020-09-25 13:40:00|11178.1|11158.1|11165.7|11145.7|11187.3|11167.3|11162.4|11142.4|175
1601041500000|2020-09-25 13:45:00|11166.5|11146.5|11164|11144|11174.8|11154.8|11158.9|11138.9|109
1601041800000|2020-09-25 13:50:00|11162.3|11142.3|11241.4|11221.4|11241.4|11221.4|11160.7|11140.7|643
1601042100000|2020-09-25 13:55:00|11239.8|11219.8|11234.8|11214.8|11239.8|11219.8|11213.9|11193.9|338
1601042400000|2020-09-25 14:00:00|11236.5|11216.5|11214|11194|11239|11219|11204|11184|162
1601042700000|2020-09-25 14:05:00|11212.3|11192.3|11209.8|11189.8|11217.3|11197.3|11192.3|11172.3|553
1601043000000|2020-09-25 14:10:00|11211.5|11191.5|11204|11184|11212.3|11192.3|11188.2|11168.2|144
1601043300000|2020-09-25 14:15:00|11209|11189|11187.3|11167.3|11217.3|11197.3|11184.8|11164.8|99
1601043600000|2020-09-25 14:20:00|11189|11169|11246.5|11226.5|11246.5|11226.5|11186.5|11166.5|200
1601043900000|2020-09-25 14:25:00|11248.1|11228.1|11261.5|11241.5|11274|11254|11248.1|11228.1|132
1601044200000|2020-09-25 14:30:00|11258.1|11238.1|11247.4|11227.4|11258.1|11238.1|11239|11219|99
1601044500000|2020-09-25 14:35:00|11246.5|11226.5|11251.4|11231.4|11256.5|11236.5|11234|11214|67
1601044800000|2020-09-25 14:40:00|11255.6|11235.6|11256.5|11236.5|11269|11249|11244|11224|70
1601045100000|2020-09-25 14:45:00|11259|11239|11294|11274|11295.6|11275.6|11259|11239|139
1601045400000|2020-09-25 14:50:00|11297.3|11277.3|11294|11274|11309|11289|11293.3|11273.3|258
1601045700000|2020-09-25 14:55:00|11290.7|11270.7|11294|11274|11302.4|11282.4|11284|11264|155
1601046000000|2020-09-25 15:00:00|11289|11269|11334|11314|11345.7|11325.7|11282.4|11262.4|517
1601046300000|2020-09-25 15:05:00|11332.4|11312.4|11347.4|11327.4|11404.1|11377.4|11332.4|11312.4|430
1601046600000|2020-09-25 15:10:00|11344.9|11324.9|11374|11354|11374|11354|11343.3|11323.3|179
1601046900000|2020-09-25 15:15:00|11370.7|11350.7|11403.2|11383.2|11403.2|11383.2|11370.7|11350.7|341
1601047200000|2020-09-25 15:20:00|11400.7|11380.7|11425.7|11405.7|11429.1|11409.1|11400.7|11380.7|374
1601047500000|2020-09-25 15:25:00|11429.1|11409.1|11419.1|11399.1|11453.9|11433.9|11414.8|11394.8|534
1601047800000|2020-09-25 15:30:00|11420.7|11400.7|11464|11444|11477.3|11457.3|11419.1|11399.1|308
1601048100000|2020-09-25 15:35:00|11466.5|11446.5|11442.3|11422.3|11487.3|11467.3|11442.3|11422.3|174
1601048400000|2020-09-25 15:40:00|11444|11424|11404.8|11384.8|11447.3|11427.3|11404.8|11384.8|160
1601048700000|2020-09-25 15:45:00|11406.5|11386.5|11427.3|11407.3|11432.3|11412.3|11404|11384|118
1601049000000|2020-09-25 15:50:00|11426.5|11406.5|11437.4|11417.4|11439|11419|11414.8|11394.8|90
1601049300000|2020-09-25 15:55:00|11436.5|11416.5|11454.9|11434.9|11459.1|11439.1|11434|11414|186
1601049600000|2020-09-25 16:00:00|11451.6|11431.6|11432.4|11412.4|11460.7|11440.7|11432.4|11412.4|91
1601049900000|2020-09-25 16:05:00|11434|11414|11452.4|11432.4|11458.1|11438.1|11434|11414|199
1601050200000|2020-09-25 16:10:00|11449.1|11429.1|11427.4|11407.4|11449.1|11429.1|11414.9|11394.9|78
1601050500000|2020-09-25 16:15:00|11429|11409|11422.4|11402.4|11433.1|11413.1|11422.4|11402.4|86
1601050800000|2020-09-25 16:20:00|11424|11404|11421.5|11401.5|11459.9|11439.9|11404.9|11384.9|499
1601051100000|2020-09-25 16:25:00|11422.4|11402.4|11429|11409|11429.9|11409.9|11418.3|11398.3|214
1601051400000|2020-09-25 16:30:00|11427.4|11407.4|11431.5|11411.5|11441.5|11421.5|11427.4|11407.4|185
1601051700000|2020-09-25 16:35:00|11434|11414|11416.5|11396.5|11434|11414|11416.5|11396.5|296
1601052000000|2020-09-25 16:40:00|11417.4|11397.4|11420.8|11400.8|11422.4|11402.4|11417.4|11397.4|41
1601052300000|2020-09-25 16:45:00|11424|11404|11439.9|11419.9|11448.2|11428.2|11424|11404|148
1601052600000|2020-09-25 16:50:00|11438.3|11418.3|11432.4|11412.4|11442.4|11422.4|11432.4|11412.4|99
1601052900000|2020-09-25 16:55:00|11430.8|11410.8|11450.8|11430.8|11454.9|11434.9|11430.8|11410.8|85
1601053200000|2020-09-25 17:00:00|11449.1|11429.1|11452.4|11432.4|11452.4|11432.4|11442.4|11422.4|77
1601053500000|2020-09-25 17:05:00|11457.4|11437.4|11457.4|11437.4|11461.6|11441.6|11447.4|11427.4|86
1601053800000|2020-09-25 17:10:00|11453.3|11433.3|11454.1|11434.1|11474.1|11454.1|11452.4|11432.4|134
1601054100000|2020-09-25 17:15:00|11452.4|11432.4|11455.8|11435.8|11457.5|11437.5|11443.3|11423.3|276
1601054400000|2020-09-25 17:20:00|11456.7|11436.7|11461.7|11441.7|11480|11460|11455.8|11435.8|325
1601054700000|2020-09-25 17:25:00|11460.8|11440.8|11480.6|11460.6|11483.1|11463.1|11455.8|11435.8|334
1601280900000|2020-09-28 08:15:00|11484.2|11464.2|11491.7|11471.7|11537.6|11517.6|11480.1|11460.1|244
1601281200000|2020-09-28 08:20:00|11487.6|11467.6|11469.2|11449.2|11502|11482|11469.2|11449.2|56
1601281500000|2020-09-28 08:25:00|11467.6|11447.6|11472|11452|11474.5|11454.5|11427.6|11400.4|111
1601281800000|2020-09-28 08:30:00|11480.1|11460.1|11399.5|11379.5|11486.1|11466.1|11393.9|11373.9|270
1601282100000|2020-09-28 08:35:00|11398|11378|11408.6|11388.6|11416.1|11396.1|11389.5|11369.5|100
1601282400000|2020-09-28 08:40:00|11409.5|11389.5|11432|11412|11432|11412|11409.5|11389.5|162
1601282700000|2020-09-28 08:45:00|11430.5|11410.5|11420.5|11400.5|11430.5|11410.5|11415.5|11395.5|26
1601283000000|2020-09-28 08:50:00|11418|11398|11430.5|11410.5|11439.5|11419.5|11418|11398|22
1601283300000|2020-09-28 08:55:00|11428.9|11408.9|11439.5|11419.5|11454.5|11434.5|11420.5|11400.5|85
1601283600000|2020-09-28 09:00:00|11434.5|11414.5|11462.1|11442.1|11464.5|11444.5|11430.5|11410.5|20
1601283900000|2020-09-28 09:05:00|11463|11443|11460.5|11440.5|11466.1|11446.1|11455.5|11435.5|12
1601284200000|2020-09-28 09:10:00|11459.6|11439.6|11452.1|11432.1|11459.6|11439.6|11450.5|11430.5|9
1601284500000|2020-09-28 09:15:00|11450.5|11430.5|11442.1|11422.1|11450.5|11430.5|11442.1|11422.1|13
1601284800000|2020-09-28 09:20:00|11440.5|11420.5|11419.6|11399.6|11441.1|11421.1|11419.6|11399.6|23
1601285100000|2020-09-28 09:25:00|11421.1|11401.1|11428.6|11408.6|11429.6|11409.6|11414.6|11394.6|16
1601285400000|2020-09-28 09:30:00|11430.2|11410.2|11443|11423|11443|11423|11423.6|11403.6|8
1601285700000|2020-09-28 09:35:00|11440.5|11420.5|11452.1|11432.1|11452.1|11432.1|11439.6|11419.6|6
1601286000000|2020-09-28 09:40:00|11453.6|11433.6|11419.6|11399.6|11454.6|11434.6|11419.6|11399.6|20
1601286300000|2020-09-28 09:45:00|11416.5|11396.5|11404.6|11384.6|11416.5|11396.5|11404.6|11384.6|10
1601286600000|2020-09-28 09:50:00|11403.1|11383.1|11414.6|11394.6|11414.6|11394.6|11402.1|11382.1|10
1601286900000|2020-09-28 09:55:00|11410.6|11390.6|11424.6|11404.6|11425.6|11405.6|11410.6|11390.6|5
1601287200000|2020-09-28 10:00:00|11425.6|11405.6|11437.1|11417.1|11439.6|11419.6|11424.6|11404.6|16
1601287500000|2020-09-28 10:05:00|11434.6|11414.6|11442.7|11422.7|11443.1|11423.1|11434.6|11414.6|31
1601287800000|2020-09-28 10:10:00|11444.6|11424.6|11429.6|11409.6|11449.6|11429.6|11429.6|11409.6|11
1601288100000|2020-09-28 10:15:00|11427.1|11407.1|11433.7|11413.7|11433.7|11413.7|11425.6|11405.6|35
1601288400000|2020-09-28 10:20:00|11434.6|11414.6|11432.1|11412.1|11437.1|11417.1|11432.1|11412.1|6
1601288700000|2020-09-28 10:25:00|11429.6|11409.6|11413.7|11393.7|11429.7|11409.7|11404.7|11384.7|65
1601289000000|2020-09-28 10:30:00|11417.8|11397.8|11422.2|11402.2|11429.7|11409.7|11417.2|11397.2|22
1601289300000|2020-09-28 10:35:00|11419.7|11399.7|11429.7|11409.7|11429.7|11409.7|11417.2|11397.2|7
1601289600000|2020-09-28 10:40:00|11432.2|11412.2|11429.7|11409.7|11434.7|11414.7|11427.2|11407.2|11
1601289900000|2020-09-28 10:45:00|11427.2|11407.2|11445.6|11425.6|11447.2|11427.2|11424.7|11404.7|9
1601290200000|2020-09-28 10:50:00|11444.7|11424.7|11464.7|11444.7|11464.7|11444.7|11444.7|11424.7|61
1601290500000|2020-09-28 10:55:00|11467.2|11447.2|11480.3|11460.3|11492.8|11472.8|11467.2|11447.2|42
1601290800000|2020-09-28 11:00:00|11482.8|11462.8|11498.7|11478.7|11500.3|11480.3|11482.8|11462.8|16
1601291100000|2020-09-28 11:05:00|11497.8|11477.8|11502.8|11482.8|11502.8|11482.8|11497.8|11477.8|11
1601291400000|2020-09-28 11:10:00|11498.8|11478.8|11497.8|11477.8|11502.8|11482.8|11497.8|11477.8|1
1601291700000|2020-09-28 11:15:00|11500.3|11480.3|11495.3|11475.3|11500.3|11480.3|11495.3|11475.3|6
1601292000000|2020-09-28 11:20:00|11493.8|11473.8|11477.8|11457.8|11493.8|11473.8|11474.4|11454.4|14
1601292300000|2020-09-28 11:25:00|11472.8|11452.8|11462.8|11442.8|11477.8|11457.8|11462.8|11442.8|24
1601292600000|2020-09-28 11:30:00|11464.4|11444.4|11447.8|11427.8|11464.4|11444.4|11447.8|11427.8|21
1601292900000|2020-09-28 11:35:00|11450.9|11430.9|11452.8|11432.8|11462.8|11442.8|11450.9|11430.9|38
1601293200000|2020-09-28 11:40:00|11450.3|11430.3|11450.3|11430.3|11450.3|11430.3|11450.3|11430.3|12
1601293500000|2020-09-28 11:45:00|11448.8|11428.8|11470.4|11450.4|11477.8|11455.3|11447.8|11427.8|27
1601293800000|2020-09-28 11:50:00|11471.9|11451.9|11472.9|11452.9|11480.4|11460.4|11457.3|11437.3|44
1601294100000|2020-09-28 11:55:00|11467.9|11447.9|11482.9|11462.9|11482.9|11462.9|11453.8|11433.8|24
1601294400000|2020-09-28 12:00:00|11483.8|11463.8|11413.8|11393.8|11483.8|11463.8|11413.8|11393.8|144
1601294700000|2020-09-28 12:05:00|11410.4|11390.4|11397.3|11377.3|11421.3|11401.3|11397.3|11377.3|146
1601295000000|2020-09-28 12:10:00|11394.8|11374.8|11410.4|11390.4|11410.4|11390.4|11390.4|11370.4|85
1601295300000|2020-09-28 12:15:00|11411.9|11391.9|11402.9|11382.9|11415.4|11395.4|11392.9|11372.9|79
1601295600000|2020-09-28 12:20:00|11399.8|11379.8|11375.4|11355.4|11399.8|11379.8|11367.9|11347.9|169
1601295900000|2020-09-28 12:25:00|11373.8|11353.8|11318.2|11298.2|11378|11353.8|11318.2|11298.2|374
1601296200000|2020-09-28 12:30:00|11319.8|11299.8|11327.3|11307.3|11327.3|11307.3|11305.7|11285.7|134
1601296500000|2020-09-28 12:35:00|11328.3|11308.3|11347.3|11327.3|11357.3|11337.3|11325.8|11305.8|395
1601296800000|2020-09-28 12:40:00|11348.9|11328.9|11344.2|11324.2|11351.4|11331.4|11325.4|11305.4|82
1601297100000|2020-09-28 12:45:00|11343.3|11323.3|11303.9|11283.9|11343.9|11323.9|11303.9|11283.9|353
1601297400000|2020-09-28 12:50:00|11302.3|11282.3|11306.4|11286.4|11307.3|11287.3|11297.3|11277.3|70
1601297700000|2020-09-28 12:55:00|11307.9|11287.9|11304.8|11284.8|11317.3|11297.3|11300.8|11280.8|76
1601298000000|2020-09-28 13:00:00|11305.8|11285.8|11297.3|11277.3|11305.8|11285.8|11297.3|11277.3|134
1601298300000|2020-09-28 13:05:00|11294.8|11274.8|11287.3|11267.3|11294.8|11274.8|11285.8|11265.8|138
1601298600000|2020-09-28 13:10:00|11289.2|11269.2|11347.4|11327.4|11352.4|11332.4|11289.2|11269.2|461
1601298900000|2020-09-28 13:15:00|11346.4|11326.4|11292.4|11272.4|11348.9|11328.9|11292.4|11272.4|227
1601299200000|2020-09-28 13:20:00|11289.3|11269.3|11254.3|11234.3|11289.3|11269.3|11240.8|11220.8|327
1601299500000|2020-09-28 13:25:00|11255.2|11235.2|11271.8|11251.8|11271.8|11251.8|11254.3|11234.3|191
1601299800000|2020-09-28 13:30:00|11273.3|11253.3|11284.9|11264.9|11294.3|11274.3|11259.3|11239.3|160
1601300100000|2020-09-28 13:35:00|11285.8|11265.8|11240.8|11220.8|11289.3|11269.3|11237.4|11217.4|338
1601300400000|2020-09-28 13:40:00|11242.4|11222.4|11253.3|11233.3|11257.4|11237.4|11241.8|11221.8|125
1601300700000|2020-09-28 13:45:00|11252.4|11232.4|11227.4|11207.4|11252.4|11232.4|11220.8|11200.8|260
1601301000000|2020-09-28 13:50:00|11228.3|11208.3|11237.4|11217.4|11256.4|11236.4|11227.4|11207.4|273
1601301300000|2020-09-28 13:55:00|11233.4|11213.4|11207.4|11187.4|11234.9|11214.9|11207.4|11187.4|429
1601301600000|2020-09-28 14:00:00|11204|11184|11184.3|11164.3|11204|11184|11184.3|11164.3|290
1601301900000|2020-09-28 14:05:00|11188.4|11168.4|11187.8|11167.8|11189.3|11169.3|11184.3|11164.3|118
1601302200000|2020-09-28 14:10:00|11190.9|11170.9|11200.3|11180.3|11216.8|11196.8|11190.9|11170.9|174
1601302500000|2020-09-28 14:15:00|11199.3|11179.3|11184.3|11164.3|11199.3|11179.3|11180.3|11160.3|175
1601302800000|2020-09-28 14:20:00|11182.8|11162.8|11185.3|11165.3|11190.3|11170.3|11180.3|11160.3|131
1601303100000|2020-09-28 14:25:00|11183.7|11163.7|11121.2|11101.2|11185.3|11165.3|11119.7|11099.7|461
1601303400000|2020-09-28 14:30:00|11123.7|11103.7|11112.2|11092.2|11127.8|11107.8|11111.3|11091.3|214
1601303700000|2020-09-28 14:35:00|11111.3|11091.3|11173.8|11153.8|11173.8|11153.8|11111.3|11091.3|263
1601304000000|2020-09-28 14:40:00|11175.3|11155.3|11145.3|11125.3|11176.3|11156.3|11126.3|11106.3|182
1601304300000|2020-09-28 14:45:00|11146.3|11126.3|11121.3|11101.3|11153.8|11133.8|11121.3|11101.3|176
1601304600000|2020-09-28 14:50:00|11118.2|11098.2|11086.3|11066.3|11121.3|11101.3|11069.1|11049.1|1155
1601304900000|2020-09-28 14:55:00|11085.3|11065.3|11064.7|11044.7|11086.3|11066.3|11064.7|11044.7|383
1601305200000|2020-09-28 15:00:00|11063.2|11043.2|11078.2|11058.2|11081.3|11061.3|11063.2|11043.2|287
1601305500000|2020-09-28 15:05:00|11076.6|11056.6|11053.2|11033.2|11078.2|11058.2|11045.1|11025.1|343
1601305800000|2020-09-28 15:10:00|11049.8|11029.8|11038.2|11018.2|11051.7|11031.7|11024.2|11004.2|304
1601306100000|2020-09-28 15:15:00|11035.1|11015.1|11051.7|11031.7|11051.7|11031.7|11026.7|11006.7|192
1601306400000|2020-09-28 15:20:00|11050.1|11030.1|11088.2|11068.2|11088.2|11068.2|11046.7|11026.7|190
1601306700000|2020-09-28 15:25:00|11089.8|11069.8|11107.3|11087.3|11107.3|11087.3|11080.7|11060.7|640
1601307000000|2020-09-28 15:30:00|11108.2|11088.2|11108.8|11088.8|11168.2|11147.9|11106.3|11086.3|476
1601307300000|2020-09-28 15:35:00|11107.9|11087.9|11086.3|11066.3|11111.3|11091.3|11086.3|11066.3|66
1601307600000|2020-09-28 15:40:00|11087.9|11067.9|11072.3|11052.3|11096.3|11076.3|11059.8|11039.8|146
1601307900000|2020-09-28 15:45:00|11074.8|11054.8|11088.3|11068.3|11098.8|11078.8|11070.8|11050.8|127
1601308200000|2020-09-28 15:50:00|11086.7|11066.7|11081.4|11061.4|11086.7|11066.7|11079.8|11059.8|58
1601308500000|2020-09-28 15:55:00|11084.8|11064.8|11067.9|11047.9|11084.8|11064.8|11067.9|11047.9|99
1601308800000|2020-09-28 16:00:00|11066.4|11046.4|11054.8|11034.8|11066.4|11046.4|11034.8|11014.8|246
1601309100000|2020-09-28 16:05:00|11052.9|11032.9|11043.9|11023.9|11052.9|11032.9|11037.3|11017.3|170
1601309400000|2020-09-28 16:10:00|11042.3|11022.3|11057.9|11037.9|11057.9|11037.9|11041.4|11021.4|121
1601309700000|2020-09-28 16:15:00|11054.8|11034.8|11036.4|11016.4|11058.9|11038.9|11032.3|11012.3|435
1601310000000|2020-09-28 16:20:00|11035.4|11015.4|11039.3|11019.3|11052.3|11032.3|11026.4|11006.4|865
1601310300000|2020-09-28 16:25:00|11042.3|11022.3|11035.2|11015.2|11046.8|11026.8|11035.2|11015.2|223
1601310600000|2020-09-28 16:30:00|11034.3|11014.3|11013.3|10993.3|11034.3|11014.3|11010.2|10990.2|211
1601310900000|2020-09-28 16:35:00|11014.3|10994.3|11020.8|11000.8|11024.9|11004.9|11013.3|10993.3|300
1601311200000|2020-09-28 16:40:00|11021.8|11001.8|11028.3|11008.3|11028.3|11008.3|11019.3|10999.3|93
1601311500000|2020-09-28 16:45:00|11029.3|11009.3|11050.8|11030.8|11052.4|11032.4|11028.3|11008.3|183
1601311800000|2020-09-28 16:50:00|11049.9|11029.9|11043.3|11023.3|11049.9|11029.9|11040.8|11020.8|82
1601312100000|2020-09-28 16:55:00|11042.4|11022.4|11044.9|11024.9|11045.8|11025.8|11038.3|11018.3|53
1601312400000|2020-09-28 17:00:00|11045.8|11025.8|11038.4|11018.4|11047.4|11027.4|11036.8|11016.8|100
1601312700000|2020-09-28 17:05:00|11039.3|11019.3|11030.9|11010.9|11042.4|11022.4|11028.4|11008.4|93
1601313000000|2020-09-28 17:10:00|11032.4|11012.4|11033.4|11013.4|11038.4|11018.4|11032.4|11012.4|80
1601313300000|2020-09-28 17:15:00|11036.5|11016.5|10998.4|10978.4|11038.4|11018.4|10998.4|10978.4|321
1601313600000|2020-09-28 17:20:00|11000.3|10980.3|10998.7|10978.7|11001.8|10981.8|10995.3|10975.3|303
1601313900000|2020-09-28 17:25:00|11000.3|10980.3|10973.8|10953.8|11001.3|10981.3|10955.3|10935.3|267
1601367300000|2020-09-29 08:15:00|10995.5|10975.5|10968.9|10948.9|11002.5|10982.5|10966.4|10946.4|418
1601367600000|2020-09-29 08:20:00|10967.9|10947.9|10941.4|10921.4|10968.9|10948.9|10922.3|10902.3|343
1601367900000|2020-09-29 08:25:00|10942.9|10922.9|10947.9|10927.9|10947.9|10927.9|10919.8|10899.8|255
1601368200000|2020-09-29 08:30:00|10948.9|10928.9|10966.9|10946.9|10972.9|10952.9|10940.4|10920.4|109
1601368500000|2020-09-29 08:35:00|10965.4|10945.4|10987.5|10967.5|10987.5|10967.5|10960.4|10940.4|71
1601368800000|2020-09-29 08:40:00|10989|10969|11003.9|10983.9|11003.9|10983.9|10978.9|10958.9|137
1601369100000|2020-09-29 08:45:00|11005.4|10985.4|10990.4|10970.4|11005.4|10985.4|10988.9|10968.9|51
1601369400000|2020-09-29 08:50:00|10987.9|10967.9|10987.4|10967.4|10988.5|10968.5|10982.9|10962.9|42
1601369700000|2020-09-29 08:55:00|10988.9|10968.9|10983.5|10963.5|10997.9|10977.9|10981.4|10955.4|103
1601370000000|2020-09-29 09:00:00|10984.5|10964.5|10994.5|10974.5|10994.5|10974.5|10980.4|10960.4|37
1601370300000|2020-09-29 09:05:00|10995.5|10975.5|11000.5|10980.5|11005.5|10985.5|10995.5|10975.5|42
1601370600000|2020-09-29 09:10:00|11002|10982|10998|10978|11005.5|10985.5|10998|10978|16
1601370900000|2020-09-29 09:15:00|10995.5|10975.5|11003.9|10983.9|11005.5|10985.5|10985.5|10965.5|41
1601371200000|2020-09-29 09:20:00|11006.4|10986.4|11005.5|10985.5|11008.9|10988.9|11003|10983|44
1601371500000|2020-09-29 09:25:00|11008|10988|11005.5|10985.5|11009|10989|11004|10984|34
1601371800000|2020-09-29 09:30:00|11006.5|10986.5|11007|10987|11009|10989|11005.5|10985.5|28
1601372100000|2020-09-29 09:35:00|11009|10989|11012.4|10992.4|11015.5|10995.5|11005.5|10985.5|27
1601372400000|2020-09-29 09:40:00|11011.5|10991.5|10980|10960|11011.5|10991.5|10980|10960|71
1601372700000|2020-09-29 09:45:00|10978.4|10958.4|10971.5|10951.5|10983|10963|10971.5|10951.5|84
1601373000000|2020-09-29 09:50:00|10970.5|10950.5|10974|10954|10976.5|10956.5|10970.5|10950.5|19
1601373300000|2020-09-29 09:55:00|10973|10953|10975.5|10955.5|10975.5|10955.5|10967.1|10947.1|47
1601373600000|2020-09-29 10:00:00|10976.5|10956.5|10980.5|10960.5|10980.5|10960.5|10972.5|10952.5|42
1601373900000|2020-09-29 10:05:00|10979|10959|10977.1|10957.1|10982.1|10962.1|10975.5|10955.5|14
1601374200000|2020-09-29 10:10:00|10974|10954|10994|10974|10994|10974|10974|10954|45
1601374500000|2020-09-29 10:15:00|10995.6|10975.6|10989|10969|11001.5|10981.5|10989|10969|14
1601374800000|2020-09-29 10:20:00|10990.6|10970.6|10979|10959|10990.6|10970.6|10976.5|10956.5|84
1601375100000|2020-09-29 10:25:00|10981.5|10961.5|10975|10955|10981.5|10961.5|10975|10955|21
1601375400000|2020-09-29 10:30:00|10976.5|10956.5|10975|10955|10976.5|10956.5|10975|10955|6
1601375700000|2020-09-29 10:35:00|10976.6|10956.6|10979.1|10959.1|10979.1|10959.1|10974.1|10954.1|15
1601376000000|2020-09-29 10:40:00|10980.6|10960.6|10979.1|10959.1|10983.1|10963.1|10974.1|10954.1|38
1601376300000|2020-09-29 10:45:00|10980.6|10960.6|10992.1|10972.1|10992.1|10972.1|10980.6|10960.6|27
1601376600000|2020-09-29 10:50:00|10993.7|10973.7|11008.1|10988.1|11008.1|10988.1|10990.6|10970.6|101
1601376900000|2020-09-29 10:55:00|11007.1|10987.1|11000.6|10980.6|11010.6|10990.6|11000.6|10980.6|94
1601377200000|2020-09-29 11:00:00|11004.1|10984.1|11007.7|10987.7|11014.6|10994.6|11004.1|10984.1|35
1601377500000|2020-09-29 11:05:00|11008.7|10988.7|11002.2|10982.2|11010.6|10990.6|11002.2|10982.2|25
1601377800000|2020-09-29 11:10:00|10999.1|10979.1|10994.1|10974.1|10999.1|10979.1|10990.6|10970.6|20
1601378100000|2020-09-29 11:15:00|10990.6|10970.6|10990.6|10970.6|10990.6|10970.6|10983.7|10963.7|37
1601378400000|2020-09-29 11:20:00|10992.2|10972.2|10990.7|10970.7|10996.6|10976.6|10990.6|10970.6|19
1601378700000|2020-09-29 11:25:00|10992.2|10972.2|10994.1|10974.1|10995.7|10975.7|10992.2|10972.2|22
1601379000000|2020-09-29 11:30:00|10995.7|10975.7|10982.6|10962.6|10995.7|10975.7|10982.6|10962.6|27
1601379300000|2020-09-29 11:35:00|10981.6|10961.6|10967.2|10947.2|10981.6|10961.6|10965.7|10945.7|47
1601379600000|2020-09-29 11:40:00|10968.7|10948.7|10955.7|10935.7|10970.7|10950.7|10955.7|10935.7|89
1601379900000|2020-09-29 11:45:00|10954.7|10934.7|10955.7|10935.7|10957.2|10937.2|10952.2|10932.2|46
1601380200000|2020-09-29 11:50:00|10953.2|10933.2|10950.7|10930.7|10955.7|10935.7|10950.7|10930.7|24
1601380500000|2020-09-29 11:55:00|10952.2|10932.2|10946.1|10926.1|10958.2|10938.2|10944.6|10924.6|117
1601380800000|2020-09-29 12:00:00|10944.2|10924.2|10949.2|10929.2|10978.2|10958.2|10944.2|10924.2|174
1601381100000|2020-09-29 12:05:00|10950.7|10930.7|10970.7|10950.7|10971.7|10951.7|10950.7|10930.7|96
1601381400000|2020-09-29 12:10:00|10973.2|10953.2|10995.7|10975.7|10995.7|10975.7|10973.2|10953.2|109
1601381700000|2020-09-29 12:15:00|11000.7|10980.7|10999.2|10979.2|11014.7|10994.7|10996.7|10976.7|191
1601382000000|2020-09-29 12:20:00|10998.2|10978.2|11071.7|11051.7|11090.7|11070.7|10997.3|10977.3|523
1601382300000|2020-09-29 12:25:00|11073.2|11053.2|11077.3|11057.3|11104.8|11084.8|11064.2|11044.2|217
1601382600000|2020-09-29 12:30:00|11080.3|11060.3|11058.3|11038.3|11114.8|11094.8|11058.3|11038.3|209
1601382900000|2020-09-29 12:35:00|11072.3|11052.3|11059.2|11039.2|11072.3|11052.3|11029.2|11009.2|195
1601383200000|2020-09-29 12:40:00|11058.3|11038.3|11065.8|11045.8|11067.3|11047.3|11032.3|11012.3|263
1601383500000|2020-09-29 12:45:00|11063.3|11043.3|11024.8|11004.8|11067.3|11047.3|11024.8|11004.8|309
1601383800000|2020-09-29 12:50:00|11025.8|11005.8|11028.3|11008.3|11038.3|11018.3|11023.3|11003.3|79
1601384100000|2020-09-29 12:55:00|11029.3|11009.3|11003.3|10983.3|11029.3|11009.3|11003.3|10983.3|106
1601384400000|2020-09-29 13:00:00|11007.3|10987.3|10977.3|10957.3|11007.3|10987.3|10974.3|10954.3|217
1601384700000|2020-09-29 13:05:00|10975.8|10955.8|10983.3|10963.3|10985.4|10965.4|10975.8|10955.8|63
1601385000000|2020-09-29 13:10:00|10982.3|10962.3|10953.3|10933.3|10982.3|10962.3|10953.3|10933.3|178
1601385300000|2020-09-29 13:15:00|10955.8|10935.8|10971.8|10951.8|10979.8|10959.8|10953.3|10933.3|359
1601385600000|2020-09-29 13:20:00|10970.8|10950.8|10971.8|10951.8|10973.3|10953.3|10953.3|10933.3|493
1601385900000|2020-09-29 13:25:00|10973.3|10953.3|10970.3|10950.3|10991.8|10971.8|10970.3|10950.3|101
1601386200000|2020-09-29 13:30:00|10967.8|10947.8|11024.3|11004.3|11024.3|11004.3|10956.8|10936.8|207
1601386500000|2020-09-29 13:35:00|11022.8|11002.8|11022.8|11002.8|11041.8|11021.8|11021.8|11001.8|401
1601386800000|2020-09-29 13:40:00|11020.3|11000.3|10999.3|10979.3|11035.8|11015.8|10997.8|10977.8|155
1601387100000|2020-09-29 13:45:00|10996.3|10976.3|11025.9|11005.9|11039.3|11019.3|10989.3|10969.3|156
1601387400000|2020-09-29 13:50:00|11023.4|11003.4|11036.8|11016.8|11041.8|11021.8|11020.3|11000.3|94
1601387700000|2020-09-29 13:55:00|11035.3|11015.3|11034.4|11014.4|11042.8|11022.8|11022.8|11002.8|162
1601388000000|2020-09-29 14:00:00|11035.9|11015.9|10999.4|10979.4|11039.4|11019.4|10994.4|10974.4|241
1601388300000|2020-09-29 14:05:00|11003.4|10983.4|11017.4|10997.4|11023.4|11003.4|10999.4|10979.4|663
1601388600000|2020-09-29 14:10:00|11019.4|10999.4|11008.4|10988.4|11040.9|11020.9|11004.4|10984.4|330
1601388900000|2020-09-29 14:15:00|11005.9|10985.9|11007.4|10987.4|11017.4|10997.4|11004.4|10984.4|90
1601389200000|2020-09-29 14:20:00|11005.9|10985.9|11024.4|11004.4|11030.9|11010.9|10990.9|10970.9|389
1601389500000|2020-09-29 14:25:00|11021.9|11001.9|11045.9|11025.9|11045.9|11025.9|11021.9|11001.9|148
1601389800000|2020-09-29 14:30:00|11044.9|11024.9|11004.9|10984.9|11045.9|11025.9|11004.9|10984.9|116
1601390100000|2020-09-29 14:35:00|11004|10984|10984.4|10964.4|11004|10984|10978.4|10958.4|182
1601390400000|2020-09-29 14:40:00|10985.9|10965.9|10991.9|10971.9|10995.9|10975.9|10973.4|10953.4|143
1601390700000|2020-09-29 14:45:00|10993.4|10973.4|11000.9|10980.9|11000.9|10980.9|10985.9|10965.9|110
1601391000000|2020-09-29 14:50:00|10999.4|10979.4|10983.5|10963.5|11005.9|10985.9|10981.9|10961.9|112
1601391300000|2020-09-29 14:55:00|10980.4|10960.4|10991.9|10971.9|10997.5|10977.5|10980.4|10960.4|77
1601391600000|2020-09-29 15:00:00|10993.5|10973.5|11001|10981|11003.5|10983.5|10993.5|10973.5|74
1601391900000|2020-09-29 15:05:00|10994.4|10974.4|10986|10966|11001|10981|10980.4|10960.4|83
1601392200000|2020-09-29 15:10:00|10984.5|10964.5|10995|10975|11001|10981|10981|10961|169
1601392500000|2020-09-29 15:15:00|10996|10976|11006|10986|11011|10991|10996|10976|91
1601392800000|2020-09-29 15:20:00|11008.5|10988.5|11010|10990|11011|10991|11006|10986|82
1601393100000|2020-09-29 15:25:00|11007.5|10987.5|11015|10995|11016|10996|11006|10986|105
1601393400000|2020-09-29 15:30:00|11016|10996|11065|11045|11070|11050|11016|10996|268
1601393700000|2020-09-29 15:35:00|11063.5|11043.5|11070|11050|11097.5|11077.5|11056|11036|301
1601394000000|2020-09-29 15:40:00|11071|11051|11067.5|11047.5|11077.5|11057.5|11049.5|11029.5|550
1601394300000|2020-09-29 15:45:00|11069.1|11049.1|11076.6|11056.6|11084.1|11064.1|11059.1|11039.1|86
1601394600000|2020-09-29 15:50:00|11077.6|11057.6|11079.1|11059.1|11084.1|11064.1|11077.6|11057.6|83
1601394900000|2020-09-29 15:55:00|11084.1|11064.1|11094.1|11074.1|11099.1|11079.1|11084.1|11064.1|73
1601395200000|2020-09-29 16:00:00|11096|11076|11079.1|11059.1|11111.6|11091.6|11079.1|11059.1|420
1601395500000|2020-09-29 16:05:00|11080.6|11060.6|11071.6|11051.6|11081.6|11061.6|11067.6|11047.6|102
1601395800000|2020-09-29 16:10:00|11074.1|11054.1|11071.6|11051.6|11090.1|11070.1|11070.6|11050.6|134
1601396100000|2020-09-29 16:15:00|11073.1|11053.1|11062.6|11042.6|11079.1|11059.1|11062.6|11042.6|91
1601396400000|2020-09-29 16:20:00|11061.6|11041.6|11029.1|11009.1|11061.6|11041.6|11027.6|11007.6|806
1601396700000|2020-09-29 16:25:00|11030.6|11010.6|11030.1|11010.1|11039.1|11019.1|11029.1|11009.1|119
1601397000000|2020-09-29 16:30:00|11029.1|11009.1|11040.1|11020.1|11040.1|11020.1|11029.1|11009.1|56
1601397300000|2020-09-29 16:35:00|11044.1|11024.1|11052.6|11032.6|11057.6|11037.6|11044.1|11024.1|85
1601397600000|2020-09-29 16:40:00|11050.1|11030.1|11054.1|11034.1|11057.6|11037.6|11050.1|11030.1|75
1601397900000|2020-09-29 16:45:00|11052.6|11032.6|11045.7|11025.7|11056.6|11036.6|11045.7|11025.7|121
1601398200000|2020-09-29 16:50:00|11049.2|11029.2|11049.2|11029.2|11049.2|11029.2|11045.7|11025.7|92
1601398500000|2020-09-29 16:55:00|11051.7|11031.7|11060.2|11040.2|11060.2|11040.2|11051.7|11031.7|68
1601398800000|2020-09-29 17:00:00|11061.1|11041.1|11057.7|11037.7|11064.2|11044.2|11056.7|11036.7|177
1601399100000|2020-09-29 17:05:00|11055.2|11035.2|11055.2|11035.2|11057.7|11037.7|11051.7|11031.7|87
1601399400000|2020-09-29 17:10:00|11056.7|11036.7|11049.2|11029.2|11059.2|11039.2|11045.2|11025.2|58
1601399700000|2020-09-29 17:15:00|11050.2|11030.2|11059.2|11039.2|11059.2|11039.2|11049.2|11029.2|98
1601400000000|2020-09-29 17:20:00|11057.7|11037.7|11062.7|11042.7|11064.2|11044.2|11056.7|11036.7|116
1601400300000|2020-09-29 17:25:00|11061.7|11041.7|11036.2|11016.2|11062.7|11042.7|11029.2|11009.2|917
1601453700000|2020-09-30 08:15:00|11090.4|11070.4|11068.9|11048.9|11095.4|11073.9|11067.4|11047.4|368
1601454000000|2020-09-30 08:20:00|11069.9|11049.9|11059|11039|11084|11064|11059|11039|34
1601454300000|2020-09-30 08:25:00|11060.5|11040.5|11050.5|11030.5|11071.5|11051.5|11049|11029|28
1601454600000|2020-09-30 08:30:00|11049|11029|11032|11012|11056|11036|11032|11012|13
1601454900000|2020-09-30 08:35:00|11031.5|11011.5|11041|11021|11054|11034|11030|11010|124
1601455200000|2020-09-30 08:40:00|11040|11020|11046.5|11026.5|11052.5|11032.5|11040|11020|16
1601455500000|2020-09-30 08:45:00|11047.5|11027.5|11052.5|11032.5|11056|11036|11042.5|11022.5|24
1601455800000|2020-09-30 08:50:00|11051|11031|11042.5|11022.5|11051|11031|11042.5|11022.5|54
1601456100000|2020-09-30 08:55:00|11037.5|11017.5|11051.5|11031.5|11054|11034|11037|11017|80
1601456400000|2020-09-30 09:00:00|11050.5|11030.5|11044|11024|11068|11048|11044|11024|72
1601456700000|2020-09-30 09:05:00|11042.5|11022.5|11042.5|11022.5|11052.5|11032.5|11040|11020|35
1601457000000|2020-09-30 09:10:00|11046.5|11026.5|11049|11029|11050|11030|11046.5|11026.5|26
1601457300000|2020-09-30 09:15:00|11048|11028|11044|11024|11048|11028|11041.5|11021.5|15
1601457600000|2020-09-30 09:20:00|11040.5|11020.5|11034|11014|11040.5|11020.5|11031.5|11011.5|28
1601457900000|2020-09-30 09:25:00|11033|11013|11034|11014|11035.5|11015.5|11030.5|11010.5|19
1601458200000|2020-09-30 09:30:00|11034.1|11014.1|11026.6|11006.6|11034.1|11014.1|11026.6|11006.6|46
1601458500000|2020-09-30 09:35:00|11025.1|11005.1|11047.6|11027.6|11049.1|11029.1|11025.1|11005.1|60
1601458800000|2020-09-30 09:40:00|11046.1|11026.1|11042.1|11022.1|11050.1|11030.1|11042.1|11022.1|19
1601459100000|2020-09-30 09:45:00|11041.1|11021.1|11053.6|11013.6|11053.6|11022.6|11036.1|11013.6|23
1601459400000|2020-09-30 09:50:00|11052.6|11032.6|11075.1|11055.1|11075.1|11055.1|11051.1|11031.1|75
1601459700000|2020-09-30 09:55:00|11074.1|11054.1|11083.6|11063.6|11083.6|11063.6|11071.6|11051.6|27
1601460000000|2020-09-30 10:00:00|11085.6|11065.6|11108.1|11088.1|11115.6|11095.6|11080.6|11060.6|118
1601460300000|2020-09-30 10:05:00|11104.1|11084.1|11104.1|11084.1|11109.1|11089.1|11095.6|11075.6|24
1601460600000|2020-09-30 10:10:00|11105.6|11085.6|11177.1|11157.1|11179.6|11159.6|11105.6|11085.6|169
1601460900000|2020-09-30 10:15:00|11178.6|11158.6|11155.6|11135.6|11182.1|11162.1|11155.6|11135.6|147
1601461200000|2020-09-30 10:20:00|11154.1|11134.1|11153.1|11133.1|11157.1|11137.1|11150.6|11130.6|15
1601461500000|2020-09-30 10:25:00|11155.6|11135.6|11152.1|11132.1|11155.6|11135.6|11149.1|11129.1|43
1601461800000|2020-09-30 10:30:00|11150.6|11130.6|11162.6|11142.6|11164.1|11144.1|11145.6|11125.6|53
1601462100000|2020-09-30 10:35:00|11164.1|11144.1|11149.6|11129.6|11164.1|11144.1|11142.6|11122.6|31
1601462400000|2020-09-30 10:40:00|11151.1|11131.1|11132.1|11112.1|11151.1|11131.1|11131.7|11111.7|38
1601462700000|2020-09-30 10:45:00|11133.6|11113.6|11106.7|11086.7|11135.7|11115.7|11106.7|11086.7|50
1601463000000|2020-09-30 10:50:00|11108.2|11088.2|11120.7|11100.7|11120.7|11100.7|11103.2|11083.2|65
1601463300000|2020-09-30 10:55:00|11122.2|11102.2|11114.7|11094.7|11126.2|11106.2|11109.7|11089.7|40
1601463600000|2020-09-30 11:00:00|11116.2|11096.2|11124.2|11104.2|11131.7|11111.7|11116.2|11096.2|61
1601463900000|2020-09-30 11:05:00|11123.2|11103.2|11143.2|11123.2|11158.2|11138.2|11123.2|11103.2|66
1601464200000|2020-09-30 11:10:00|11139.2|11119.2|11123.2|11103.2|11139.2|11119.2|11123.2|11103.2|31
1601464500000|2020-09-30 11:15:00|11122.2|11102.2|11154.2|11134.2|11154.2|11134.2|11122.2|11102.2|24
1601464800000|2020-09-30 11:20:00|11152.2|11132.2|11138.2|11118.2|11152.2|11132.2|11135.7|11115.7|29
1601465100000|2020-09-30 11:25:00|11135.2|11115.2|11125.7|11105.7|11146.2|11126.2|11123.7|11103.7|46
1601465400000|2020-09-30 11:30:00|11124.2|11104.2|11121.7|11101.7|11124.2|11104.2|11112.7|11092.7|56
1601465700000|2020-09-30 11:35:00|11120.7|11100.7|11128.2|11108.2|11129.2|11109.2|11120.7|11100.7|24
1601466000000|2020-09-30 11:40:00|11126.7|11106.7|11137.2|11117.2|11137.2|11117.2|11121.7|11101.7|23
1601466300000|2020-09-30 11:45:00|11135.7|11115.7|11135.7|11115.7|11139.2|11119.2|11134.2|11114.2|14
1601466600000|2020-09-30 11:50:00|11134.2|11114.2|11118.2|11098.2|11134.2|11114.2|11118.2|11098.2|31
1601466900000|2020-09-30 11:55:00|11117.2|11097.2|11124.8|11104.8|11124.8|11104.8|11113.3|11093.3|33
1601467200000|2020-09-30 12:00:00|11123.3|11103.3|11100.8|11080.8|11123.3|11103.3|11100.8|11080.8|118
1601467500000|2020-09-30 12:05:00|11102.3|11082.3|11104.8|11084.8|11110.8|11090.8|11100.8|11080.8|82
1601467800000|2020-09-30 12:10:00|11105.8|11085.8|11105.8|11085.8|11106.8|11086.8|11097.8|11077.8|52
1601468100000|2020-09-30 12:15:00|11107.3|11087.3|11125.8|11105.8|11127.3|11107.3|11106.8|11086.8|260
1601468400000|2020-09-30 12:20:00|11127.3|11107.3|11125.8|11105.8|11135.8|11115.8|11124.8|11104.8|68
1601468700000|2020-09-30 12:25:00|11120.8|11100.8|11119.8|11099.8|11127.3|11107.3|11112.3|11092.3|328
1601469000000|2020-09-30 12:30:00|11117.3|11097.3|11132.3|11112.3|11132.3|11112.3|11117.3|11097.3|352
1601469300000|2020-09-30 12:35:00|11133.8|11113.8|11107.3|11087.3|11144.8|11124.8|11092.3|11072.3|232
1601469600000|2020-09-30 12:40:00|11105.8|11085.8|11132.3|11112.3|11132.3|11112.3|11105.8|11085.8|61
1601469900000|2020-09-30 12:45:00|11133.8|11113.8|11125.8|11105.8|11149.8|11129.8|11125.8|11105.8|95
1601470200000|2020-09-30 12:50:00|11127.3|11107.3|11152.3|11132.3|11155.8|11135.8|11127.3|11107.3|98
1601470500000|2020-09-30 12:55:00|11154.8|11134.8|11130.8|11110.8|11155.8|11135.8|11130.8|11110.8|54
1601470800000|2020-09-30 13:00:00|11129.8|11109.8|11140.8|11120.8|11143.3|11123.3|11115.8|11095.8|79
1601471100000|2020-09-30 13:05:00|11143.8|11123.8|11145.9|11125.9|11152.3|11132.3|11142.3|11122.3|71
1601471400000|2020-09-30 13:10:00|11147.3|11127.3|11140.9|11120.9|11152.4|11132.4|11139.9|11119.9|94
1601471700000|2020-09-30 13:15:00|11145.9|11125.9|11200.9|11180.9|11200.9|11180.9|11145.9|11125.9|155
1601472000000|2020-09-30 13:20:00|11202.4|11182.4|11197.9|11177.9|11205.9|11185.9|11170.9|11150.9|151
1601472300000|2020-09-30 13:25:00|11199.4|11179.4|11190.9|11170.9|11201.9|11181.9|11187.4|11167.4|119
1601472600000|2020-09-30 13:30:00|11189.4|11169.4|11165.9|11145.9|11195.9|11175.9|11164.4|11144.4|114
1601472900000|2020-09-30 13:35:00|11167.4|11147.4|11139.4|11119.4|11175.9|11155.9|11139.4|11119.4|161
1601473200000|2020-09-30 13:40:00|11135.9|11115.9|11161.4|11141.4|11166.4|11146.4|11134.4|11114.4|467
1601473500000|2020-09-30 13:45:00|11162.9|11142.9|11145.4|11125.4|11175.4|11155.4|11137.4|11117.4|178
1601473800000|2020-09-30 13:50:00|11147.9|11127.9|11124.9|11104.9|11158.9|11138.9|11124.9|11104.9|174
1601474100000|2020-09-30 13:55:00|11128.9|11108.9|11132.4|11112.4|11132.4|11112.4|11108.4|11088.4|201
1601474400000|2020-09-30 14:00:00|11131.4|11111.4|11133.9|11113.9|11140.4|11120.4|11118.9|11098.9|226
1601474700000|2020-09-30 14:05:00|11135.4|11115.4|11135.4|11115.4|11150.4|11130.4|11125.4|11105.4|94
1601475000000|2020-09-30 14:10:00|11133.9|11113.9|11208.9|11188.9|11216.9|11196.9|11133.9|11113.9|432
1601475300000|2020-09-30 14:15:00|11210.4|11190.4|11253.9|11233.9|11276.4|11256.4|11208.4|11188.4|568
1601475600000|2020-09-30 14:20:00|11252.4|11232.4|11270.4|11250.4|11270.4|11250.4|11228.9|11208.9|215
1601475900000|2020-09-30 14:25:00|11272.9|11252.9|11285.4|11265.4|11291.9|11271.9|11263.9|11243.9|754
1601476200000|2020-09-30 14:30:00|11286.9|11266.9|11306.4|11286.4|11349.9|11329.9|11286.9|11266.9|1294
1601476500000|2020-09-30 14:35:00|11307.9|11287.9|11302|11282|11316.4|11296.4|11294.9|11274.9|400
1601476800000|2020-09-30 14:40:00|11299.9|11279.9|11243.5|11223.5|11302|11282|11243.5|11223.5|341
1601477100000|2020-09-30 14:45:00|11246|11226|11269.5|11249.5|11275.5|11255.5|11242|11222|425
1601477400000|2020-09-30 14:50:00|11270.5|11250.5|11242|11222|11272|11252|11242|11222|91
1601477700000|2020-09-30 14:55:00|11240.5|11220.5|11270.5|11250.5|11287|11267|11240.5|11220.5|199
1601478000000|2020-09-30 15:00:00|11269|11249|11302|11282|11321|11301|11248.5|11228.5|578
1601478300000|2020-09-30 15:05:00|11307|11287|11318|11298|11342|11322|11292|11272|278
1601478600000|2020-09-30 15:10:00|11315.5|11295.5|11307|11287|11318|11298|11292|11272|105
1601478900000|2020-09-30 15:15:00|11310|11290|11287|11267|11326|11306|11282|11262|155
1601479200000|2020-09-30 15:20:00|11297|11277|11322.5|11302.5|11324|11304|11297|11277|83
1601479500000|2020-09-30 15:25:00|11324|11304|11322|11302|11339.5|11319.5|11316|11296|244
1601479800000|2020-09-30 15:30:00|11320.5|11300.5|11274.5|11254.5|11320.5|11300.5|11258|11238|238
1601480100000|2020-09-30 15:35:00|11277|11257|11220.5|11200.5|11278.5|11258.5|11218.5|11198.5|212
1601480400000|2020-09-30 15:40:00|11219|11199|11224.5|11204.5|11242.5|11222.5|11215.5|11195.5|121
1601480700000|2020-09-30 15:45:00|11227|11207|11227|11207|11238.5|11218.5|11223.5|11203.5|99
1601481000000|2020-09-30 15:50:00|11228.5|11208.5|11229.1|11209.1|11253.5|11233.5|11227|11207|240
1601481300000|2020-09-30 15:55:00|11224.1|11204.1|11217.6|11197.6|11224.1|11204.1|11200.6|11180.6|148
1601481600000|2020-09-30 16:00:00|11214.1|11194.1|11207.1|11187.1|11224.1|11204.1|11200.6|11180.6|151
1601481900000|2020-09-30 16:05:00|11208.1|11188.1|11196.1|11176.1|11208.1|11188.1|11172.6|11152.6|399
1601482200000|2020-09-30 16:10:00|11194.1|11174.1|11173.1|11153.1|11195.6|11175.6|11169.1|11149.1|259
1601482500000|2020-09-30 16:15:00|11170.1|11150.1|11175.6|11155.6|11179.1|11159.1|11169.1|11149.1|223
1601482800000|2020-09-30 16:20:00|11174.1|11154.1|11158.1|11138.1|11195.6|11175.6|11154.1|11134.1|1280
1601483100000|2020-09-30 16:25:00|11159.1|11139.1|11166.6|11146.6|11168.1|11148.1|11155.1|11135.1|168
1601483400000|2020-09-30 16:30:00|11165.6|11145.6|11203.6|11183.6|11206.1|11186.1|11165.6|11145.6|480
1601483700000|2020-09-30 16:35:00|11206.1|11186.1|11203.6|11183.6|11210.1|11190.1|11202.1|11182.1|76
1601484000000|2020-09-30 16:40:00|11202.1|11182.1|11191.1|11171.1|11203.6|11183.6|11191.1|11171.1|61
1601484300000|2020-09-30 16:45:00|11189.6|11169.6|11182.1|11162.1|11189.6|11169.6|11167.1|11147.1|212
1601484600000|2020-09-30 16:50:00|11180.1|11160.1|11177.1|11157.1|11187.1|11167.1|11175.6|11155.6|136
1601484900000|2020-09-30 16:55:00|11178.1|11158.1|11179.6|11159.6|11185.6|11165.6|11177.1|11157.1|50
1601485200000|2020-09-30 17:00:00|11181.1|11161.1|11178.2|11158.2|11182.1|11162.1|11174.6|11154.6|176
1601485500000|2020-09-30 17:05:00|11175.7|11155.7|11173.2|11153.2|11178.2|11158.2|11173.2|11153.2|61
1601485800000|2020-09-30 17:10:00|11174.2|11154.2|11173.2|11153.2|11178.2|11158.2|11173.2|11153.2|26
1601486100000|2020-09-30 17:15:00|11168.2|11148.2|11160.2|11140.2|11168.2|11148.2|11160.2|11140.2|58
1601486400000|2020-09-30 17:20:00|11161.7|11141.7|11155.2|11135.2|11168.2|11148.2|11155.2|11135.2|165
1601486700000|2020-09-30 17:25:00|11154.2|11134.2|11167.2|11147.2|11175.7|11155.7|11154.2|11134.2|554
1601540100000|2020-10-01 08:15:00|11196.9|11176.9|11217.3|11197.3|11223.3|11203.3|11191.9|11171.9|253
1601540400000|2020-10-01 08:20:00|11218.3|11198.3|11175.4|11155.4|11233.3|11213.3|11175.4|11155.4|206
1601540700000|2020-10-01 08:25:00|11177.9|11157.9|11155.4|11135.4|11177.9|11157.9|11145.4|11125.4|57
1601541000000|2020-10-01 08:30:00|11158.9|11138.9|11130.4|11110.4|11165.4|11145.4|11127.5|11107.5|45
1601541300000|2020-10-01 08:35:00|11129.4|11109.4|11129|11109|11131.5|11111.5|11122.5|11102.5|23
1601541600000|2020-10-01 08:40:00|11127.9|11107.9|11140.4|11120.4|11140.4|11120.4|11110.4|11090.4|73
1601541900000|2020-10-01 08:45:00|11137.9|11117.9|11075.4|11055.4|11137.9|11117.9|11074|11054|200
1601542200000|2020-10-01 08:50:00|11076.5|11056.5|11040.4|11020.4|11077.9|11057.9|11036.9|11016.9|234
1601542500000|2020-10-01 08:55:00|11041.9|11021.9|11065.5|11045.5|11079|11059|11041.9|11021.9|63
1601542800000|2020-10-01 09:00:00|11061.5|11041.5|11050.5|11030.5|11061.5|11041.5|11050.5|11030.5|30
1601543100000|2020-10-01 09:05:00|11045.5|11025.5|11051.9|11031.9|11051.9|11031.9|11041.9|11021.9|57
1601543400000|2020-10-01 09:10:00|11053|11033|11054|11034|11059|11039|11053|11033|16
1601543700000|2020-10-01 09:15:00|11052.5|11032.5|11055.5|11035.5|11055.5|11035.5|11046.5|11026.5|15
1601544000000|2020-10-01 09:20:00|11054|11034|11037.5|11017.5|11055.5|11035.5|11032.5|11004.6|245
1601544300000|2020-10-01 09:25:00|11034.6|11014.6|11032.6|11012.6|11040|11020|11012.5|10992.5|90
1601544600000|2020-10-01 09:30:00|11027.6|11007.6|11041.1|11021.1|11046.1|11026.1|11022.6|11002.6|37
1601544900000|2020-10-01 09:35:00|11042.6|11022.6|11052.6|11032.6|11058.6|11038.6|11041.1|11021.1|40
1601545200000|2020-10-01 09:40:00|11050.1|11030.1|11056.5|11036.5|11060.5|11040.5|11048.6|11028.6|55
1601545500000|2020-10-01 09:45:00|11057.6|11037.6|11053.6|11033.6|11061.7|11037.6|11046.1|11018.6|16
1601545800000|2020-10-01 09:50:00|11056.1|11036.1|11064.1|11044.1|11065.1|11045.1|11052.6|11032.6|75
1601546100000|2020-10-01 09:55:00|11062.6|11042.6|11065.1|11045.1|11067.6|11047.6|11055.1|11035.1|17
1601546400000|2020-10-01 10:00:00|11067.6|11047.6|11062.6|11042.6|11067.6|11047.6|11062.6|11042.6|23
1601546700000|2020-10-01 10:05:00|11061.6|11041.6|11045.1|11025.1|11061.6|11041.6|11045.1|11025.1|16
1601547000000|2020-10-01 10:10:00|11042.6|11022.6|11030.1|11010.1|11042.6|11022.6|11030.1|11010.1|50
1601547300000|2020-10-01 10:15:00|11028.6|11008.6|11016.1|10996.1|11028.6|11008.6|11016.1|10996.1|43
1601547600000|2020-10-01 10:20:00|11016.2|10996.2|11031.2|11011.2|11031.2|11011.2|11016.2|10996.2|39
1601547900000|2020-10-01 10:25:00|11030.1|11010.1|11011.2|10991.2|11030.1|11010.1|11007.6|10987.6|116
1601548200000|2020-10-01 10:30:00|11010.1|10990.1|11001.2|10981.2|11010.1|10990.1|10997.6|10977.6|56
1601548500000|2020-10-01 10:35:00|11000.1|10980.1|10997.6|10977.6|11011.2|10991.2|10996.2|10976.2|114
1601548800000|2020-10-01 10:40:00|10995.1|10975.1|11010.2|10990.2|11018.7|10998.7|10993.7|10973.7|69
1601549100000|2020-10-01 10:45:00|11007.7|10987.7|11007.7|10987.7|11011.2|10991.2|11006.2|10986.2|22
1601549400000|2020-10-01 10:50:00|11006.2|10986.2|10998.7|10978.7|11006.2|10986.2|10997.2|10977.2|32
1601549700000|2020-10-01 10:55:00|10997.7|10977.7|10999.7|10979.7|10999.7|10979.7|10996.2|10976.2|19
1601550000000|2020-10-01 11:00:00|10998.7|10978.7|10958.7|10938.7|11001.2|10981.2|10958.7|10938.7|207
1601550300000|2020-10-01 11:05:00|10956.2|10936.2|10962.7|10942.7|10967.7|10947.7|10953.7|10933.7|77
1601550600000|2020-10-01 11:10:00|10961.7|10941.7|10990.2|10970.2|10992.7|10972.7|10961.7|10941.7|82
1601550900000|2020-10-01 11:15:00|10991.7|10971.7|10986.2|10966.2|10995.2|10975.2|10984.8|10964.8|41
1601551200000|2020-10-01 11:20:00|10983.3|10963.3|10972.7|10952.7|10984.8|10964.8|10970.2|10950.2|25
1601551500000|2020-10-01 11:25:00|10976.2|10956.2|10972.7|10952.7|10977.7|10957.7|10971.2|10951.2|42
1601551800000|2020-10-01 11:30:00|10974.2|10954.2|10972.7|10952.7|10981.7|10961.7|10967.7|10947.7|38
1601552100000|2020-10-01 11:35:00|10971.3|10951.3|11017.7|10997.7|11017.7|10997.7|10966.7|10946.7|157
1601552400000|2020-10-01 11:40:00|11022.7|11002.7|11047.7|11027.7|11047.7|11027.7|11022.7|11002.7|115
1601552700000|2020-10-01 11:45:00|11046.7|11026.7|11079.2|11059.2|11087.7|11067.7|11046.7|11026.7|123
1601553000000|2020-10-01 11:50:00|11077.7|11057.7|11116.7|11096.7|11116.7|11096.7|11077.7|11057.7|79
1601553300000|2020-10-01 11:55:00|11111.7|11091.7|11111.3|11091.3|11124.2|11104.2|11104.2|11084.2|110
1601553600000|2020-10-01 12:00:00|11110.3|11090.3|11085.3|11065.3|11127.8|11107.8|11085.3|11065.3|178
1601553900000|2020-10-01 12:05:00|11083.8|11063.8|11042.8|11022.8|11087.8|11067.8|11042.8|11022.8|166
1601554200000|2020-10-01 12:10:00|11039.2|11019.2|11022.8|11002.8|11039.2|11019.2|11009.2|10989.2|114
1601554500000|2020-10-01 12:15:00|11024.2|11004.2|11017.8|10997.8|11054.3|11034.3|11017.8|10997.8|109
1601554800000|2020-10-01 12:20:00|11015.3|10995.3|11010.3|10990.3|11022.8|11002.8|11004.3|10984.3|116
1601555100000|2020-10-01 12:25:00|11008.8|10988.8|10986.3|10966.3|11008.8|10988.8|10983.8|10963.8|162
1601555400000|2020-10-01 12:30:00|10987.8|10967.8|10985.3|10965.3|10991.3|10971.3|10972.8|10952.8|372
1601555700000|2020-10-01 12:35:00|10983.8|10963.8|10943.8|10923.8|10983.8|10963.8|10943.8|10923.8|298
1601556000000|2020-10-01 12:40:00|10946.3|10926.3|10962.8|10942.8|10962.8|10942.8|10943.8|10923.8|102
1601556300000|2020-10-01 12:45:00|10959.9|10939.9|10928.9|10908.9|10959.9|10939.9|10927.4|10907.4|206
1601556600000|2020-10-01 12:50:00|10926.4|10906.4|10860.9|10840.9|10926.4|10906.4|10858.4|10838.4|595
1601556900000|2020-10-01 12:55:00|10858.4|10838.4|10864.9|10844.9|10868.9|10848.9|10839.9|10819.9|469
1601557200000|2020-10-01 13:00:00|10863.4|10843.4|10869.9|10849.9|10874.9|10854.9|10849.9|10829.9|186
1601557500000|2020-10-01 13:05:00|10868.4|10848.4|10874.9|10854.9|10883.9|10863.9|10860.9|10840.9|665
1601557800000|2020-10-01 13:10:00|10872|10852|10881|10861|10881|10861|10863.5|10843.5|572
1601558100000|2020-10-01 13:15:00|10878.5|10858.5|10884.5|10864.5|10884.5|10864.5|10870.5|10850.5|139
1601558400000|2020-10-01 13:20:00|10883|10863|10843|10823|10888.5|10868.5|10843|10823|199
1601558700000|2020-10-01 13:25:00|10842|10822|10907.5|10887.5|10910|10890|10825.5|10805.5|438
1601559000000|2020-10-01 13:30:00|10905|10885|10865.6|10845.6|10907.5|10887.5|10852.6|10832.6|1232
1601559300000|2020-10-01 13:35:00|10866.6|10846.6|10870.1|10850.1|10877.6|10857.6|10866.6|10846.6|192
1601559600000|2020-10-01 13:40:00|10873.1|10853.1|10849.1|10829.1|10875.6|10855.6|10849.1|10829.1|245
1601559900000|2020-10-01 13:45:00|10847.6|10827.6|10844.1|10824.1|10849.1|10829.1|10821.6|10801.6|191
1601560200000|2020-10-01 13:50:00|10847|10827|10864.1|10844.1|10864.1|10844.1|10839.1|10819.1|129
1601560500000|2020-10-01 13:55:00|10867.1|10847.1|10821.2|10801.2|10871.6|10851.6|10821.2|10801.2|946
1601560800000|2020-10-01 14:00:00|10820.2|10800.2|10802.2|10782.2|10822.7|10802.7|10774.7|10754.7|970
1601561100000|2020-10-01 14:05:00|10801.2|10781.2|10824.1|10804.1|10831.2|10811.2|10797.2|10777.2|315
1601561400000|2020-10-01 14:10:00|10825.2|10805.2|10845.6|10825.6|10854.1|10834.1|10824.1|10804.1|442
1601561700000|2020-10-01 14:15:00|10847.1|10827.1|10799.2|10779.2|10848.1|10828.1|10797.7|10777.7|295
1601562000000|2020-10-01 14:20:00|10800.6|10780.6|10792.7|10772.7|10805.2|10785.2|10791.7|10771.7|281
1601562300000|2020-10-01 14:25:00|10789.2|10769.2|10802.3|10782.3|10804.8|10784.8|10775.8|10755.8|314
1601562600000|2020-10-01 14:30:00|10803.7|10783.7|10864.2|10844.2|10864.2|10844.2|10783.7|10763.7|268
1601562900000|2020-10-01 14:35:00|10866.2|10846.2|10859.8|10839.8|10892.7|10872.7|10841.3|10821.3|248
1601563200000|2020-10-01 14:40:00|10858.3|10838.3|10851.3|10831.3|10869.8|10849.8|10849.8|10829.8|439
1601563500000|2020-10-01 14:45:00|10849.8|10829.8|10871.3|10851.3|10897.7|10877.7|10844.8|10824.8|386
1601563800000|2020-10-01 14:50:00|10876.3|10856.3|10851.3|10831.3|10892.3|10872.3|10851.3|10831.3|254
1601564100000|2020-10-01 14:55:00|10849.8|10829.8|10876.3|10856.3|10879.8|10859.8|10849.8|10829.8|221
1601564400000|2020-10-01 15:00:00|10879.2|10859.2|10829.8|10809.8|10881.3|10861.3|10826.3|10806.3|208
1601564700000|2020-10-01 15:05:00|10828.4|10808.4|10788.4|10768.4|10828.4|10808.4|10788.4|10768.4|332
1601565000000|2020-10-01 15:10:00|10786.9|10766.9|10776.9|10756.9|10786.9|10766.9|10775.4|10755.4|230
1601565300000|2020-10-01 15:15:00|10775.9|10755.9|10764.4|10744.4|10778.4|10758.4|10764.4|10744.4|148
1601565600000|2020-10-01 15:20:00|10763|10743|10749|10729|10764.9|10744.9|10746.5|10726.5|814
1601565900000|2020-10-01 15:25:00|10750.5|10730.5|10756.9|10736.9|10759.4|10739.4|10749|10729|481
1601566200000|2020-10-01 15:30:00|10754.4|10734.4|10785.9|10765.9|10785.9|10765.9|10754.4|10734.4|287
1601566500000|2020-10-01 15:35:00|10787.4|10767.4|10758.4|10738.4|10789.9|10769.9|10758.4|10738.4|110
1601566800000|2020-10-01 15:40:00|10757|10737|10754|10734|10758.4|10738.4|10746.5|10726.5|258
1601567100000|2020-10-01 15:45:00|10757|10737|10799.5|10779.5|10800.5|10780.5|10757|10737|151
1601567400000|2020-10-01 15:50:00|10798|10778|10787|10767|10813|10793|10780.5|10760.5|176
1601567700000|2020-10-01 15:55:00|10788.4|10768.4|10779.1|10759.1|10790.5|10770.5|10772|10752|162
1601568000000|2020-10-01 16:00:00|10780.5|10760.5|10780.5|10760.5|10790.5|10770.5|10775.5|10755.5|106
1601568300000|2020-10-01 16:05:00|10782|10762|10804.1|10784.1|10816.6|10796.6|10782|10762|101
1601568600000|2020-10-01 16:10:00|10805.5|10785.5|10826.6|10806.6|10830.5|10810.5|10804.1|10784.1|154
1601568900000|2020-10-01 16:15:00|10829.5|10809.5|10825.6|10805.6|10833|10813|10816.6|10796.6|108
1601569200000|2020-10-01 16:20:00|10829.1|10809.1|10795.6|10775.6|10830.6|10810.6|10791.6|10771.6|934
1601569500000|2020-10-01 16:25:00|10796.6|10776.6|10795.6|10775.6|10800.6|10780.6|10786.6|10766.6|403
1601569800000|2020-10-01 16:30:00|10797|10777|10776.6|10756.6|10799.1|10779.1|10776.6|10756.6|492
1601570100000|2020-10-01 16:35:00|10775.1|10755.1|10777.7|10757.7|10777.7|10757.7|10747.2|10727.2|254
1601570400000|2020-10-01 16:40:00|10772.7|10752.7|10776.6|10756.6|10777.7|10757.7|10771.2|10751.2|137
1601570700000|2020-10-01 16:45:00|10778.1|10758.1|10779.6|10759.6|10781.6|10761.6|10772.7|10752.7|239
1601571000000|2020-10-01 16:50:00|10775.6|10755.6|10775.6|10755.6|10775.6|10755.6|10775.6|10755.6|65
1601571300000|2020-10-01 16:55:00|10776.6|10756.6|10776.7|10756.7|10776.7|10756.7|10753.7|10733.7|475
1601571600000|2020-10-01 17:00:00|10775.6|10755.6|10770.6|10750.6|10775.6|10755.6|10770.6|10750.6|69
1601571900000|2020-10-01 17:05:00|10769.2|10749.2|10771.7|10751.7|10772.7|10752.7|10768.1|10748.1|44
1601572200000|2020-10-01 17:10:00|10775.6|10755.6|10781.7|10761.7|10781.7|10761.7|10775.6|10755.6|74
1601572500000|2020-10-01 17:15:00|10780.6|10760.6|10774.6|10754.6|10780.6|10760.6|10774.2|10754.2|183
1601572800000|2020-10-01 17:20:00|10771.7|10751.7|10760.7|10740.7|10771.7|10751.7|10758.2|10738.2|130
1601573100000|2020-10-01 17:25:00|10759.2|10739.2|10749.2|10729.2|10762.1|10742.1|10741.7|10721.7|346
1601573400000|2020-10-01 17:30:00|10748.2|10728.2|10748.2|10728.2|10748.2|10728.2|10748.2|10728.2|0
1601540100000|2020-10-01 08:15:00|11196.9|11176.9|11217.3|11197.3|11223.3|11203.3|11191.9|11171.9|253
1601540400000|2020-10-01 08:20:00|11218.3|11198.3|11175.4|11155.4|11233.3|11213.3|11175.4|11155.4|206
1601540700000|2020-10-01 08:25:00|11177.9|11157.9|11155.4|11135.4|11177.9|11157.9|11145.4|11125.4|57
1601541000000|2020-10-01 08:30:00|11158.9|11138.9|11130.4|11110.4|11165.4|11145.4|11127.5|11107.5|45
1601541300000|2020-10-01 08:35:00|11129.4|11109.4|11129|11109|11131.5|11111.5|11122.5|11102.5|23
1601541600000|2020-10-01 08:40:00|11127.9|11107.9|11140.4|11120.4|11140.4|11120.4|11110.4|11090.4|73
1601541900000|2020-10-01 08:45:00|11137.9|11117.9|11075.4|11055.4|11137.9|11117.9|11074|11054|200
1601542200000|2020-10-01 08:50:00|11076.5|11056.5|11040.4|11020.4|11077.9|11057.9|11036.9|11016.9|234
1601542500000|2020-10-01 08:55:00|11041.9|11021.9|11065.5|11045.5|11079|11059|11041.9|11021.9|63
1601542800000|2020-10-01 09:00:00|11061.5|11041.5|11050.5|11030.5|11061.5|11041.5|11050.5|11030.5|30
1601543100000|2020-10-01 09:05:00|11045.5|11025.5|11051.9|11031.9|11051.9|11031.9|11041.9|11021.9|57
1601543400000|2020-10-01 09:10:00|11053|11033|11054|11034|11059|11039|11053|11033|16
1601543700000|2020-10-01 09:15:00|11052.5|11032.5|11055.5|11035.5|11055.5|11035.5|11046.5|11026.5|15
1601544000000|2020-10-01 09:20:00|11054|11034|11037.5|11017.5|11055.5|11035.5|11032.5|11004.6|245
1601544300000|2020-10-01 09:25:00|11034.6|11014.6|11032.6|11012.6|11040|11020|11012.5|10992.5|90
1601544600000|2020-10-01 09:30:00|11027.6|11007.6|11041.1|11021.1|11046.1|11026.1|11022.6|11002.6|37
1601544900000|2020-10-01 09:35:00|11042.6|11022.6|11052.6|11032.6|11058.6|11038.6|11041.1|11021.1|40
1601545200000|2020-10-01 09:40:00|11050.1|11030.1|11056.5|11036.5|11060.5|11040.5|11048.6|11028.6|55
1601545500000|2020-10-01 09:45:00|11057.6|11037.6|11053.6|11033.6|11061.7|11037.6|11046.1|11018.6|16
1601545800000|2020-10-01 09:50:00|11056.1|11036.1|11064.1|11044.1|11065.1|11045.1|11052.6|11032.6|75
1601546100000|2020-10-01 09:55:00|11062.6|11042.6|11065.1|11045.1|11067.6|11047.6|11055.1|11035.1|17
1601546400000|2020-10-01 10:00:00|11067.6|11047.6|11062.6|11042.6|11067.6|11047.6|11062.6|11042.6|23
1601546700000|2020-10-01 10:05:00|11061.6|11041.6|11045.1|11025.1|11061.6|11041.6|11045.1|11025.1|16
1601547000000|2020-10-01 10:10:00|11042.6|11022.6|11030.1|11010.1|11042.6|11022.6|11030.1|11010.1|50
1601547300000|2020-10-01 10:15:00|11028.6|11008.6|11016.1|10996.1|11028.6|11008.6|11016.1|10996.1|43
1601547600000|2020-10-01 10:20:00|11016.2|10996.2|11031.2|11011.2|11031.2|11011.2|11016.2|10996.2|39
1601547900000|2020-10-01 10:25:00|11030.1|11010.1|11011.2|10991.2|11030.1|11010.1|11007.6|10987.6|116
1601548200000|2020-10-01 10:30:00|11010.1|10990.1|11001.2|10981.2|11010.1|10990.1|10997.6|10977.6|56
1601548500000|2020-10-01 10:35:00|11000.1|10980.1|10997.6|10977.6|11011.2|10991.2|10996.2|10976.2|114
1601548800000|2020-10-01 10:40:00|10995.1|10975.1|11010.2|10990.2|11018.7|10998.7|10993.7|10973.7|69
1601549100000|2020-10-01 10:45:00|11007.7|10987.7|11007.7|10987.7|11011.2|10991.2|11006.2|10986.2|22
1601549400000|2020-10-01 10:50:00|11006.2|10986.2|10998.7|10978.7|11006.2|10986.2|10997.2|10977.2|32
1601549700000|2020-10-01 10:55:00|10997.7|10977.7|10999.7|10979.7|10999.7|10979.7|10996.2|10976.2|19
1601550000000|2020-10-01 11:00:00|10998.7|10978.7|10958.7|10938.7|11001.2|10981.2|10958.7|10938.7|207
1601550300000|2020-10-01 11:05:00|10956.2|10936.2|10962.7|10942.7|10967.7|10947.7|10953.7|10933.7|77
1601550600000|2020-10-01 11:10:00|10961.7|10941.7|10990.2|10970.2|10992.7|10972.7|10961.7|10941.7|82
1601550900000|2020-10-01 11:15:00|10991.7|10971.7|10986.2|10966.2|10995.2|10975.2|10984.8|10964.8|41
1601551200000|2020-10-01 11:20:00|10983.3|10963.3|10972.7|10952.7|10984.8|10964.8|10970.2|10950.2|25
1601551500000|2020-10-01 11:25:00|10976.2|10956.2|10972.7|10952.7|10977.7|10957.7|10971.2|10951.2|42
1601551800000|2020-10-01 11:30:00|10974.2|10954.2|10972.7|10952.7|10981.7|10961.7|10967.7|10947.7|38
1601552100000|2020-10-01 11:35:00|10971.3|10951.3|11017.7|10997.7|11017.7|10997.7|10966.7|10946.7|157
1601552400000|2020-10-01 11:40:00|11022.7|11002.7|11047.7|11027.7|11047.7|11027.7|11022.7|11002.7|115
1601552700000|2020-10-01 11:45:00|11046.7|11026.7|11079.2|11059.2|11087.7|11067.7|11046.7|11026.7|123
1601553000000|2020-10-01 11:50:00|11077.7|11057.7|11116.7|11096.7|11116.7|11096.7|11077.7|11057.7|79
1601553300000|2020-10-01 11:55:00|11111.7|11091.7|11111.3|11091.3|11124.2|11104.2|11104.2|11084.2|110
1601553600000|2020-10-01 12:00:00|11110.3|11090.3|11085.3|11065.3|11127.8|11107.8|11085.3|11065.3|178
1601553900000|2020-10-01 12:05:00|11083.8|11063.8|11042.8|11022.8|11087.8|11067.8|11042.8|11022.8|166
1601554200000|2020-10-01 12:10:00|11039.2|11019.2|11022.8|11002.8|11039.2|11019.2|11009.2|10989.2|114
1601554500000|2020-10-01 12:15:00|11024.2|11004.2|11017.8|10997.8|11054.3|11034.3|11017.8|10997.8|109
1601554800000|2020-10-01 12:20:00|11015.3|10995.3|11010.3|10990.3|11022.8|11002.8|11004.3|10984.3|116
1601555100000|2020-10-01 12:25:00|11008.8|10988.8|10986.3|10966.3|11008.8|10988.8|10983.8|10963.8|162
1601555400000|2020-10-01 12:30:00|10987.8|10967.8|10985.3|10965.3|10991.3|10971.3|10972.8|10952.8|372
1601555700000|2020-10-01 12:35:00|10983.8|10963.8|10943.8|10923.8|10983.8|10963.8|10943.8|10923.8|298
1601556000000|2020-10-01 12:40:00|10946.3|10926.3|10962.8|10942.8|10962.8|10942.8|10943.8|10923.8|102
1601556300000|2020-10-01 12:45:00|10959.9|10939.9|10928.9|10908.9|10959.9|10939.9|10927.4|10907.4|206
1601556600000|2020-10-01 12:50:00|10926.4|10906.4|10860.9|10840.9|10926.4|10906.4|10858.4|10838.4|595
1601556900000|2020-10-01 12:55:00|10858.4|10838.4|10864.9|10844.9|10868.9|10848.9|10839.9|10819.9|469
1601557200000|2020-10-01 13:00:00|10863.4|10843.4|10869.9|10849.9|10874.9|10854.9|10849.9|10829.9|186
1601557500000|2020-10-01 13:05:00|10868.4|10848.4|10874.9|10854.9|10883.9|10863.9|10860.9|10840.9|665
1601557800000|2020-10-01 13:10:00|10872|10852|10881|10861|10881|10861|10863.5|10843.5|572
1601558100000|2020-10-01 13:15:00|10878.5|10858.5|10884.5|10864.5|10884.5|10864.5|10870.5|10850.5|139
1601558400000|2020-10-01 13:20:00|10883|10863|10843|10823|10888.5|10868.5|10843|10823|199
1601558700000|2020-10-01 13:25:00|10842|10822|10907.5|10887.5|10910|10890|10825.5|10805.5|438
1601559000000|2020-10-01 13:30:00|10905|10885|10865.6|10845.6|10907.5|10887.5|10852.6|10832.6|1232
1601559300000|2020-10-01 13:35:00|10866.6|10846.6|10870.1|10850.1|10877.6|10857.6|10866.6|10846.6|192
1601559600000|2020-10-01 13:40:00|10873.1|10853.1|10849.1|10829.1|10875.6|10855.6|10849.1|10829.1|245
1601559900000|2020-10-01 13:45:00|10847.6|10827.6|10844.1|10824.1|10849.1|10829.1|10821.6|10801.6|191
1601560200000|2020-10-01 13:50:00|10847|10827|10864.1|10844.1|10864.1|10844.1|10839.1|10819.1|129
1601560500000|2020-10-01 13:55:00|10867.1|10847.1|10821.2|10801.2|10871.6|10851.6|10821.2|10801.2|946
1601560800000|2020-10-01 14:00:00|10820.2|10800.2|10802.2|10782.2|10822.7|10802.7|10774.7|10754.7|970
1601561100000|2020-10-01 14:05:00|10801.2|10781.2|10824.1|10804.1|10831.2|10811.2|10797.2|10777.2|315
1601561400000|2020-10-01 14:10:00|10825.2|10805.2|10845.6|10825.6|10854.1|10834.1|10824.1|10804.1|442
1601561700000|2020-10-01 14:15:00|10847.1|10827.1|10799.2|10779.2|10848.1|10828.1|10797.7|10777.7|295
1601562000000|2020-10-01 14:20:00|10800.6|10780.6|10792.7|10772.7|10805.2|10785.2|10791.7|10771.7|281
1601562300000|2020-10-01 14:25:00|10789.2|10769.2|10802.3|10782.3|10804.8|10784.8|10775.8|10755.8|314
1601562600000|2020-10-01 14:30:00|10803.7|10783.7|10864.2|10844.2|10864.2|10844.2|10783.7|10763.7|268
1601562900000|2020-10-01 14:35:00|10866.2|10846.2|10859.8|10839.8|10892.7|10872.7|10841.3|10821.3|248
1601563200000|2020-10-01 14:40:00|10858.3|10838.3|10851.3|10831.3|10869.8|10849.8|10849.8|10829.8|439
1601563500000|2020-10-01 14:45:00|10849.8|10829.8|10871.3|10851.3|10897.7|10877.7|10844.8|10824.8|386
1601563800000|2020-10-01 14:50:00|10876.3|10856.3|10851.3|10831.3|10892.3|10872.3|10851.3|10831.3|254
1601564100000|2020-10-01 14:55:00|10849.8|10829.8|10876.3|10856.3|10879.8|10859.8|10849.8|10829.8|221
1601564400000|2020-10-01 15:00:00|10879.2|10859.2|10829.8|10809.8|10881.3|10861.3|10826.3|10806.3|208
1601564700000|2020-10-01 15:05:00|10828.4|10808.4|10788.4|10768.4|10828.4|10808.4|10788.4|10768.4|332
1601565000000|2020-10-01 15:10:00|10786.9|10766.9|10776.9|10756.9|10786.9|10766.9|10775.4|10755.4|230
1601565300000|2020-10-01 15:15:00|10775.9|10755.9|10764.4|10744.4|10778.4|10758.4|10764.4|10744.4|148
1601565600000|2020-10-01 15:20:00|10763|10743|10749|10729|10764.9|10744.9|10746.5|10726.5|814
1601565900000|2020-10-01 15:25:00|10750.5|10730.5|10756.9|10736.9|10759.4|10739.4|10749|10729|481
1601566200000|2020-10-01 15:30:00|10754.4|10734.4|10785.9|10765.9|10785.9|10765.9|10754.4|10734.4|287
1601566500000|2020-10-01 15:35:00|10787.4|10767.4|10758.4|10738.4|10789.9|10769.9|10758.4|10738.4|110
1601566800000|2020-10-01 15:40:00|10757|10737|10754|10734|10758.4|10738.4|10746.5|10726.5|258
1601567100000|2020-10-01 15:45:00|10757|10737|10799.5|10779.5|10800.5|10780.5|10757|10737|151
1601567400000|2020-10-01 15:50:00|10798|10778|10787|10767|10813|10793|10780.5|10760.5|176
1601567700000|2020-10-01 15:55:00|10788.4|10768.4|10779.1|10759.1|10790.5|10770.5|10772|10752|162
1601568000000|2020-10-01 16:00:00|10780.5|10760.5|10780.5|10760.5|10790.5|10770.5|10775.5|10755.5|106
1601568300000|2020-10-01 16:05:00|10782|10762|10804.1|10784.1|10816.6|10796.6|10782|10762|101
1601568600000|2020-10-01 16:10:00|10805.5|10785.5|10826.6|10806.6|10830.5|10810.5|10804.1|10784.1|154
1601568900000|2020-10-01 16:15:00|10829.5|10809.5|10825.6|10805.6|10833|10813|10816.6|10796.6|108
1601569200000|2020-10-01 16:20:00|10829.1|10809.1|10795.6|10775.6|10830.6|10810.6|10791.6|10771.6|934
1601569500000|2020-10-01 16:25:00|10796.6|10776.6|10795.6|10775.6|10800.6|10780.6|10786.6|10766.6|403
1601569800000|2020-10-01 16:30:00|10797|10777|10776.6|10756.6|10799.1|10779.1|10776.6|10756.6|492
1601570100000|2020-10-01 16:35:00|10775.1|10755.1|10777.7|10757.7|10777.7|10757.7|10747.2|10727.2|254
1601570400000|2020-10-01 16:40:00|10772.7|10752.7|10776.6|10756.6|10777.7|10757.7|10771.2|10751.2|137
1601570700000|2020-10-01 16:45:00|10778.1|10758.1|10779.6|10759.6|10781.6|10761.6|10772.7|10752.7|239
1601571000000|2020-10-01 16:50:00|10775.6|10755.6|10775.6|10755.6|10775.6|10755.6|10775.6|10755.6|65
1601571300000|2020-10-01 16:55:00|10776.6|10756.6|10776.7|10756.7|10776.7|10756.7|10753.7|10733.7|475
1601571600000|2020-10-01 17:00:00|10775.6|10755.6|10770.6|10750.6|10775.6|10755.6|10770.6|10750.6|69
1601571900000|2020-10-01 17:05:00|10769.2|10749.2|10771.7|10751.7|10772.7|10752.7|10768.1|10748.1|44
1601572200000|2020-10-01 17:10:00|10775.6|10755.6|10781.7|10761.7|10781.7|10761.7|10775.6|10755.6|74
1601572500000|2020-10-01 17:15:00|10780.6|10760.6|10774.6|10754.6|10780.6|10760.6|10774.2|10754.2|183
1601572800000|2020-10-01 17:20:00|10771.7|10751.7|10760.7|10740.7|10771.7|10751.7|10758.2|10738.2|130
1601573100000|2020-10-01 17:25:00|10759.2|10739.2|10749.2|10729.2|10762.1|10742.1|10741.7|10721.7|346
1601573400000|2020-10-01 17:30:00|10748.2|10728.2|10748.2|10728.2|10748.2|10728.2|10748.2|10728.2|0
1601626500000|2020-10-02 08:15:00|10733.2|10713.2|10752.1|10732.1|10759.2|10739.2|10719.2|10699.2|517
1601626800000|2020-10-02 08:20:00|10757.1|10737.1|10737.1|10717.1|10757.1|10737.1|10727.1|10707.1|125
1601627100000|2020-10-02 08:25:00|10742.1|10722.1|10755.7|10735.7|10755.7|10735.7|10742.1|10722.1|45
1601627400000|2020-10-02 08:30:00|10754.6|10734.6|10755.7|10735.7|10755.7|10735.7|10749.2|10729.2|61
1601627700000|2020-10-02 08:35:00|10752.1|10732.1|10752.1|10732.1|10758.6|10738.6|10752.1|10732.1|31
1601628000000|2020-10-02 08:40:00|10754.6|10734.6|10750.7|10730.7|10754.6|10734.6|10750.7|10730.7|85
1601628300000|2020-10-02 08:45:00|10749.3|10729.3|10713.2|10693.2|10749.3|10729.3|10713.2|10693.2|73
1601628600000|2020-10-02 08:50:00|10711.1|10691.1|10698.2|10678.2|10712.2|10692.2|10696.8|10676.8|227
1601628900000|2020-10-02 08:55:00|10697.2|10677.2|10710.7|10690.7|10710.7|10690.7|10695.7|10675.7|52
1601629200000|2020-10-02 09:00:00|10709.7|10689.7|10714.7|10694.7|10719.7|10699.7|10707.2|10687.2|30
1601629500000|2020-10-02 09:05:00|10713.2|10693.2|10700.7|10680.7|10713.2|10693.2|10700.7|10680.7|52
1601629800000|2020-10-02 09:10:00|10699.7|10679.7|10682.2|10662.2|10699.7|10679.7|10679.7|10659.7|109
1601630100000|2020-10-02 09:15:00|10683.6|10663.6|10690.8|10670.8|10697.2|10677.2|10683.6|10663.6|26
1601630400000|2020-10-02 09:20:00|10689.7|10669.7|10667.2|10647.2|10689.7|10669.7|10667.2|10647.2|58
1601630700000|2020-10-02 09:25:00|10669.7|10649.7|10682.2|10662.2|10685.1|10665.1|10667.2|10647.2|43
1601631000000|2020-10-02 09:30:00|10681.2|10661.2|10682.2|10662.2|10683.7|10663.7|10679.7|10659.7|34
1601631300000|2020-10-02 09:35:00|10681.2|10661.2|10697.2|10677.2|10697.2|10677.2|10679.7|10659.7|64
1601631600000|2020-10-02 09:40:00|10700.1|10680.1|10682.2|10662.2|10707.2|10687.2|10678.7|10658.7|73
1601631900000|2020-10-02 09:45:00|10683.7|10663.7|10697.3|10677.3|10697.3|10677.3|10683.7|10663.7|30
1601632200000|2020-10-02 09:50:00|10694.4|10674.4|10694.8|10674.8|10694.8|10674.8|10689.8|10669.8|42
1601632500000|2020-10-02 09:55:00|10692.3|10672.3|10697.3|10677.3|10698.7|10678.7|10689.8|10669.8|33
1601632800000|2020-10-02 10:00:00|10698.7|10678.7|10687.3|10667.3|10701.2|10681.2|10687.3|10667.3|33
1601633100000|2020-10-02 10:05:00|10683.3|10663.3|10687.3|10667.3|10687.3|10667.3|10682.3|10662.3|22
1601633400000|2020-10-02 10:10:00|10685.2|10665.2|10667.3|10647.3|10685.2|10665.2|10664.8|10644.8|158
1601633700000|2020-10-02 10:15:00|10668.4|10648.4|10664.8|10644.8|10672.3|10652.3|10661.9|10641.9|104
1601634000000|2020-10-02 10:20:00|10665.9|10645.9|10674.8|10654.8|10674.8|10654.8|10662.3|10642.3|59
1601634300000|2020-10-02 10:25:00|10673.8|10653.8|10679.8|10659.8|10686.3|10666.3|10673.8|10653.8|39
1601634600000|2020-10-02 10:30:00|10677.3|10657.3|10672.3|10652.3|10677.3|10657.3|10669.8|10649.8|24
1601634900000|2020-10-02 10:35:00|10669.4|10649.4|10677.3|10657.3|10677.3|10657.3|10668.4|10648.4|30
1601635200000|2020-10-02 10:40:00|10678.4|10658.4|10679.8|10659.8|10679.8|10659.8|10672.3|10652.3|27
1601635500000|2020-10-02 10:45:00|10677.3|10657.3|10677.4|10657.4|10682.3|10662.3|10677.3|10657.3|18
1601635800000|2020-10-02 10:50:00|10680.9|10660.9|10675.9|10655.9|10680.9|10660.9|10675.9|10655.9|20
1601636100000|2020-10-02 10:55:00|10677.4|10657.4|10682.4|10662.4|10682.4|10662.4|10675.9|10655.9|19
1601636400000|2020-10-02 11:00:00|10680.9|10660.9|10675.9|10655.9|10680.9|10660.9|10670.9|10650.9|64
1601636700000|2020-10-02 11:05:00|10677.4|10657.4|10681.3|10661.3|10681.3|10661.3|10677.4|10657.4|33
1601637000000|2020-10-02 11:10:00|10678.8|10658.8|10678.4|10658.4|10681.3|10661.3|10678.4|10658.4|9
1601637300000|2020-10-02 11:15:00|10678.5|10658.5|10673.8|10653.8|10678.5|10658.5|10672.4|10652.4|20
1601637600000|2020-10-02 11:20:00|10676.3|10656.3|10674.9|10654.9|10678.8|10658.8|10674.9|10654.9|23
1601637900000|2020-10-02 11:25:00|10676.4|10656.4|10668.9|10648.9|10676.4|10656.4|10667.4|10647.4|124
1601638200000|2020-10-02 11:30:00|10667.4|10647.4|10649.5|10629.5|10668.9|10648.9|10646|10626|360
1601638500000|2020-10-02 11:35:00|10648.1|10628.1|10652|10632|10653.5|10633.5|10647|10627|48
1601638800000|2020-10-02 11:40:00|10652.1|10632.1|10647.4|10627.4|10652.1|10632.1|10644.6|10624.6|147
1601639100000|2020-10-02 11:45:00|10648.5|10628.5|10651|10631|10652.4|10632.4|10648.5|10628.5|40
1601639400000|2020-10-02 11:50:00|10653.5|10633.5|10654.6|10634.6|10656|10636|10651|10631|60
1601639700000|2020-10-02 11:55:00|10656|10636|10623.1|10603.1|10656|10636|10623.1|10603.1|111
1601640000000|2020-10-02 12:00:00|10620.6|10600.6|10653.1|10633.1|10671|10651|10599.2|10579.2|552
1601640300000|2020-10-02 12:05:00|10652.1|10632.1|10679.6|10659.6|10684.6|10664.6|10644.6|10624.6|291
1601640600000|2020-10-02 12:10:00|10681|10661|10732.5|10712.5|10765|10745|10674.2|10654.2|609
1601640900000|2020-10-02 12:15:00|10735.4|10715.4|10757.5|10737.5|10786.4|10766.4|10735.4|10715.4|194
1601641200000|2020-10-02 12:20:00|10758.9|10738.9|10776.1|10756.1|10778.2|10758.2|10747.1|10727.1|480
1601641500000|2020-10-02 12:25:00|10774.6|10754.6|10757.1|10737.1|10784.6|10764.6|10749.6|10729.6|256
1601641800000|2020-10-02 12:30:00|10754.6|10734.6|10697.1|10677.1|10759.6|10739.6|10694.6|10674.6|238
1601642100000|2020-10-02 12:35:00|10695.7|10675.7|10707.1|10687.1|10713.2|10693.2|10694.6|10674.6|80
1601642400000|2020-10-02 12:40:00|10705.7|10685.7|10706.1|10686.1|10719.6|10699.6|10688.2|10668.2|306
1601642700000|2020-10-02 12:45:00|10704.7|10684.7|10704.7|10684.7|10714.7|10694.7|10703.2|10683.2|277
1601643000000|2020-10-02 12:50:00|10703.6|10683.6|10730.1|10710.1|10736.1|10716.1|10701.1|10681.1|66
1601643300000|2020-10-02 12:55:00|10727.6|10707.6|10713.6|10693.6|10735.1|10715.1|10713.6|10693.6|43
1601643600000|2020-10-02 13:00:00|10711.1|10691.1|10711.1|10691.1|10734|10714|10697.6|10677.6|99
1601643900000|2020-10-02 13:05:00|10708.6|10688.6|10702.6|10682.6|10717.6|10697.6|10702.6|10682.6|65
1601644200000|2020-10-02 13:10:00|10701.1|10681.1|10739|10719|10740.5|10720.5|10697.6|10677.6|303
1601644500000|2020-10-02 13:15:00|10738|10718|10778.4|10758.4|10785.5|10765.5|10738|10718|198
1601644800000|2020-10-02 13:20:00|10780.9|10760.9|10760.1|10740.1|10784.4|10764.4|10745.5|10725.5|555
1601645100000|2020-10-02 13:25:00|10758.7|10738.7|10762.6|10742.6|10764|10744|10755.1|10735.1|192
1601645400000|2020-10-02 13:30:00|10761.6|10741.6|10779.1|10759.1|10783|10763|10760.1|10740.1|104
1601645700000|2020-10-02 13:35:00|10777.6|10757.6|10781.2|10761.2|10827.6|10807.6|10777.6|10757.6|233
1601646000000|2020-10-02 13:40:00|10776.2|10756.2|10792.6|10772.6|10827.6|10807.6|10772.6|10752.6|345
1601646300000|2020-10-02 13:45:00|10795.5|10775.5|10802.6|10782.6|10812.6|10792.6|10787.6|10767.6|185
1601646600000|2020-10-02 13:50:00|10804.1|10784.1|10844.5|10824.5|10844.5|10824.5|10800.1|10780.1|411
1601646900000|2020-10-02 13:55:00|10847|10827|10869.5|10849.5|10869.5|10849.5|10840.5|10820.5|337
1601647200000|2020-10-02 14:00:00|10873.4|10853.4|10843|10823|10882|10862|10843|10823|255
1601647500000|2020-10-02 14:05:00|10844.5|10824.5|10872|10852|10872|10852|10842|10822|117
1601647800000|2020-10-02 14:10:00|10873.1|10853.1|10908.1|10888.1|10919.5|10899.5|10873.1|10853.1|362
1601648100000|2020-10-02 14:15:00|10909.5|10889.5|10893.1|10873.1|10932|10912|10886.6|10866.6|414
1601648400000|2020-10-02 14:20:00|10894.5|10874.5|10875.6|10855.6|10898.1|10878.1|10869.5|10849.5|182
1601648700000|2020-10-02 14:25:00|10874.1|10854.1|10880.6|10860.6|10904.5|10884.5|10862.7|10842.7|178
1601649000000|2020-10-02 14:30:00|10877.7|10857.7|10880.6|10860.6|10885.6|10865.6|10854.5|10834.5|131
1601649300000|2020-10-02 14:35:00|10879.2|10859.2|10915.6|10895.6|10925.6|10905.6|10878.1|10858.1|214
1601649600000|2020-10-02 14:40:00|10914.2|10894.2|10930.6|10910.6|10935.6|10915.6|10912|10892|229
1601649900000|2020-10-02 14:45:00|10932|10912|10944.9|10924.9|10957|10937|10928.5|10908.5|570
1601650200000|2020-10-02 14:50:00|10943.5|10923.5|10953.5|10933.5|10966|10946|10928.5|10908.5|241
1601650500000|2020-10-02 14:55:00|10952.4|10932.4|10981|10961|10982.1|10962.1|10952.4|10932.4|258
1601650800000|2020-10-02 15:00:00|10982.1|10962.1|10972.1|10952.1|11007.1|10987.1|10960.6|10940.6|505
1601651100000|2020-10-02 15:05:00|10971|10951|10968.5|10948.5|10976|10956|10955|10935|131
1601651400000|2020-10-02 15:10:00|10967.1|10947.1|10996|10976|11022.5|11002.5|10963.5|10943.5|250
1601651700000|2020-10-02 15:15:00|10993.5|10973.5|11020|11000|11023.5|11003.5|10986|10966|179
1601652000000|2020-10-02 15:20:00|11022.1|11002.1|11010|10990|11025|11005|11006|10986|133
1601652300000|2020-10-02 15:25:00|11011|10991|11017.1|10997.1|11029.6|11009.6|10997.1|10977.1|159
1601652600000|2020-10-02 15:30:00|11016.1|10996.1|10963.6|10943.6|11016.1|10996.1|10963.6|10943.6|202
1601652900000|2020-10-02 15:35:00|10958.6|10938.6|10959.6|10939.6|10992.1|10972.1|10958.6|10938.6|123
1601653200000|2020-10-02 15:40:00|10958.6|10938.6|10968.6|10948.6|10971.1|10951.1|10950|10930|206
1601653500000|2020-10-02 15:45:00|10971.1|10951.1|10968.6|10948.6|10990|10970|10968.6|10948.6|100
1601653800000|2020-10-02 15:50:00|10970|10950|10955.7|10935.7|10979.7|10959.7|10955.7|10935.7|125
1601654100000|2020-10-02 15:55:00|10957.2|10937.2|10949.7|10929.7|10978.6|10958.6|10940.7|10920.7|473
1601654400000|2020-10-02 16:00:00|10946.8|10926.8|10967.2|10947.2|10970.7|10950.7|10937.2|10917.2|186
1601654700000|2020-10-02 16:05:00|10964.7|10944.7|10943.6|10923.6|10964.7|10944.7|10941.1|10921.1|96
1601655000000|2020-10-02 16:10:00|10946.5|10926.5|10921.1|10901.1|10951.1|10931.1|10907.2|10887.2|341
1601655300000|2020-10-02 16:15:00|10918.6|10898.6|10925.8|10905.8|10935.1|10915.1|10908.3|10888.3|218
1601655600000|2020-10-02 16:20:00|10927.2|10907.2|11019.7|10999.7|11022.2|11002.2|10918.6|10898.6|737
1601655900000|2020-10-02 16:25:00|11018.6|10998.6|11068.6|11048.6|11072.2|11052.2|11017.2|10997.2|420
1601656200000|2020-10-02 16:30:00|11067.6|11047.6|11023.7|11003.7|11068.6|11048.6|11023.7|11003.7|212
1601656500000|2020-10-02 16:35:00|11027.2|11007.2|11013.7|10993.7|11028.7|11008.7|11013.7|10993.7|87
1601656800000|2020-10-02 16:40:00|11012.2|10992.2|11023.7|11003.7|11030.8|11010.8|11012.2|10992.2|78
1601657100000|2020-10-02 16:45:00|11022.2|11002.2|11091.6|11071.6|11091.6|11071.6|10997.2|10977.2|263
1601657400000|2020-10-02 16:50:00|11088.7|11068.7|11043.7|11023.7|11091.6|11071.6|11043.7|11023.7|234
1601657700000|2020-10-02 16:55:00|11042.3|11022.3|11048.7|11028.7|11076.6|11056.6|11039.8|11019.8|148
1601658000000|2020-10-02 17:00:00|11050.8|11030.8|11033.7|11013.7|11050.8|11030.8|11030.1|11010.1|111
1601658300000|2020-10-02 17:05:00|11030.1|11010.1|11023.3|11003.3|11031.2|11011.2|11017.3|10997.3|88
1601658600000|2020-10-02 17:10:00|11022.3|11002.3|11018.7|10998.7|11022.3|11002.3|11005.2|10985.2|81
1601658900000|2020-10-02 17:15:00|11019.8|10999.8|11004.8|10984.8|11019.8|10999.8|11003.4|10983.4|66
1601659200000|2020-10-02 17:20:00|11003.7|10983.7|11044.8|11024.8|11049.8|11029.8|10997.3|10977.3|222
1601659500000|2020-10-02 17:25:00|11043.7|11023.7|11041.9|11021.9|11048|11028|11025.9|11005.9|905
1601885700000|2020-10-05 08:15:00|10971.8|10951.8|10993.2|10973.2|10993.2|10973.2|10944.3|10924.3|185
1601886000000|2020-10-05 08:20:00|10988.2|10968.2|10983.2|10963.2|11028.2|11008.2|10979.3|10959.3|172
1601886300000|2020-10-05 08:25:00|10977.8|10957.8|10965.5|10945.5|10983.2|10963.2|10955.7|10935.7|52
1601886600000|2020-10-05 08:30:00|10964.4|10944.4|11003.2|10983.2|11005.7|10985.7|10964.4|10944.4|63
1601886900000|2020-10-05 08:35:00|11004.6|10984.6|11021.9|11001.9|11026.9|11004.4|11004.6|10984.6|74
1601887200000|2020-10-05 08:40:00|11020.7|11000.7|11019.4|10999.4|11025.7|11005.7|11013.2|10993.2|58
1601887500000|2020-10-05 08:45:00|11016.9|10996.9|11018.2|10998.2|11024.4|11004.4|11008.2|10988.2|47
1601887800000|2020-10-05 08:50:00|11020.7|11000.7|11043|11023|11048|11028|11020.7|11000.7|48
1601888100000|2020-10-05 08:55:00|11044.4|11024.4|11068.3|11048.3|11068.3|11048.3|11044.4|11024.4|40
1601888400000|2020-10-05 09:00:00|11070.8|11050.8|11034.4|11014.4|11071.9|11051.9|11031.9|11011.9|65
1601888700000|2020-10-05 09:05:00|11035.8|11015.8|11026.9|11006.9|11040.5|11020.5|11026.9|11006.9|28
1601889000000|2020-10-05 09:10:00|11025.6|11005.6|11029.4|11009.4|11040.6|11020.6|11025.6|11005.6|36
1601889300000|2020-10-05 09:15:00|11026.9|11006.9|11019.4|10999.4|11029.4|11009.4|11015.6|10995.6|27
1601889600000|2020-10-05 09:20:00|11018.3|10998.3|10991.9|10971.9|11018.3|10998.3|10989.2|10969.2|100
1601889900000|2020-10-05 09:25:00|10989.4|10969.4|10970.6|10950.6|10990.8|10970.8|10956.9|10936.9|41
1601890200000|2020-10-05 09:30:00|10969.4|10949.4|10927|10907|10969.4|10949.4|10925.6|10905.6|57
1601890500000|2020-10-05 09:35:00|10925.6|10905.6|10925.6|10905.6|10934.2|10914.2|10924.2|10904.2|127
1601890800000|2020-10-05 09:40:00|10928.3|10908.3|10894.2|10874.2|10930.6|10910.6|10866.5|10846.5|241
1601891100000|2020-10-05 09:45:00|10895.6|10875.6|10905.6|10885.6|10905.6|10885.6|10884.3|10864.3|41
1601891400000|2020-10-05 09:50:00|10904.3|10884.3|10916.8|10896.8|10924.5|10904.5|10904.3|10884.3|23
1601891700000|2020-10-05 09:55:00|10914.5|10894.5|10912|10892|10919.5|10899.5|10912|10892|7
1601892000000|2020-10-05 10:00:00|10909.5|10889.5|10894.5|10874.5|10909.5|10889.5|10867|10847|61
1601892300000|2020-10-05 10:05:00|10893.4|10873.4|10917|10897|10917|10897|10890.6|10870.6|26
1601892600000|2020-10-05 10:10:00|10915.7|10895.7|10882|10862|10915.7|10895.7|10880.7|10860.7|27
1601892900000|2020-10-05 10:15:00|10880.9|10860.9|10909.5|10889.5|10909.5|10889.5|10878.4|10858.4|20
1601893200000|2020-10-05 10:20:00|10912|10892|10869.5|10849.5|10912|10892|10859.5|10839.5|30
1601893500000|2020-10-05 10:25:00|10870.9|10850.9|10884.5|10864.5|10884.5|10864.5|10864.5|10844.5|10
1601893800000|2020-10-05 10:30:00|10886.8|10866.8|10888.2|10868.2|10902.3|10882.3|10886.8|10866.8|13
1601894100000|2020-10-05 10:35:00|10887.1|10867.1|10889.6|10869.6|10889.6|10869.6|10867.1|10847.1|28
1601894400000|2020-10-05 10:40:00|10890.9|10870.9|10904.6|10884.6|10908.4|10888.4|10890.9|10870.9|33
1601894700000|2020-10-05 10:45:00|10907.1|10887.1|10892.1|10872.1|10919.6|10899.6|10892.1|10872.1|63
1601895000000|2020-10-05 10:50:00|10890.7|10870.7|10919.6|10899.6|10919.6|10899.6|10883.4|10863.4|18
1601895300000|2020-10-05 10:55:00|10923.4|10903.4|10904.6|10884.6|10923.4|10903.4|10903.5|10883.5|27
1601895600000|2020-10-05 11:00:00|10907.3|10887.3|10934.6|10914.6|10934.6|10914.6|10907.3|10887.3|76
1601895900000|2020-10-05 11:05:00|10937.3|10917.3|10942.1|10922.1|10947.3|10927.3|10937.3|10917.3|39
1601896200000|2020-10-05 11:10:00|10937.1|10917.1|10939.6|10919.6|10939.6|10919.6|10932.1|10912.1|38
1601896500000|2020-10-05 11:15:00|10938.5|10918.5|10887.1|10867.1|10938.5|10918.5|10887.1|10867.1|146
1601896800000|2020-10-05 11:20:00|10888.5|10868.5|10876.9|10856.9|10895.8|10875.8|10873.5|10850.5|45
1601897100000|2020-10-05 11:25:00|10875.6|10855.6|10880.8|10860.8|10880.8|10860.8|10869.6|10849.6|18
1601897400000|2020-10-05 11:30:00|10879.6|10859.6|10897.1|10877.1|10897.1|10877.1|10878.5|10858.5|36
1601897700000|2020-10-05 11:35:00|10895.8|10875.8|10893.3|10873.3|10895.8|10875.8|10882.1|10862.1|29
1601898000000|2020-10-05 11:40:00|10894.7|10874.7|10879.4|10859.4|10900.8|10880.8|10879.4|10859.4|16
1601898300000|2020-10-05 11:45:00|10876.9|10856.9|10860.8|10840.8|10883.5|10863.5|10852.2|10832.2|113
1601898600000|2020-10-05 11:50:00|10862.2|10842.2|10835.8|10815.8|10873.5|10853.5|10833.3|10813.3|264
1601898900000|2020-10-05 11:55:00|10833.1|10813.1|10835.8|10815.8|10839.5|10819.5|10828.1|10808.1|82
1601899200000|2020-10-05 12:00:00|10838.1|10818.1|10820.8|10800.8|10842|10822|10815.6|10795.6|280
1601899500000|2020-10-05 12:05:00|10817|10797|10838.1|10818.1|10843.1|10823.1|10807|10787|199
1601899800000|2020-10-05 12:10:00|10836.8|10816.8|10854.5|10834.5|10863.1|10843.1|10828.1|10808.1|89
1601900100000|2020-10-05 12:15:00|10853.1|10833.1|10794.3|10774.3|10864.5|10844.5|10793.1|10773.1|342
1601900400000|2020-10-05 12:20:00|10793.1|10773.1|10778.1|10758.1|10795.6|10775.6|10778.1|10758.1|184
1601900700000|2020-10-05 12:25:00|10777|10757|10804.5|10784.5|10804.5|10784.5|10774.5|10754.5|135
1601901000000|2020-10-05 12:30:00|10805.9|10785.9|10774.5|10754.5|10808.2|10788.2|10773.2|10753.2|123
1601901300000|2020-10-05 12:35:00|10773.2|10753.2|10824.5|10804.5|10824.5|10804.5|10773.2|10753.2|110
1601901600000|2020-10-05 12:40:00|10827|10807|10849.5|10829.5|10849.5|10829.5|10825.7|10805.7|82
1601901900000|2020-10-05 12:45:00|10852|10832|10864.5|10844.5|10865.9|10845.9|10847|10827|327
1601902200000|2020-10-05 12:50:00|10863.2|10843.2|10839.6|10819.6|10869.5|10849.5|10832.1|10812.1|161
1601902500000|2020-10-05 12:55:00|10837.1|10817.1|10897.3|10877.3|10897.3|10877.3|10832.1|10812.1|384
1601902800000|2020-10-05 13:00:00|10898.6|10878.6|10853.4|10833.4|10905.9|10885.9|10852.1|10832.1|160
1601903100000|2020-10-05 13:05:00|10852.1|10832.1|10903.2|10883.2|10903.2|10883.2|10849.6|10829.6|87
1601903400000|2020-10-05 13:10:00|10905.7|10885.7|10929.8|10909.8|10942.3|10922.3|10904.6|10884.6|195
1601903700000|2020-10-05 13:15:00|10931.2|10911.2|10946.2|10926.2|10960.9|10940.9|10931.2|10911.2|163
1601904000000|2020-10-05 13:20:00|10944.8|10924.8|10944.6|10924.6|10953.7|10933.7|10929.6|10909.6|96
1601904300000|2020-10-05 13:25:00|10946|10926|10958.7|10938.7|10962.5|10942.5|10921|10901|65
1601904600000|2020-10-05 13:30:00|10957.3|10937.3|10931|10911|10957.3|10937.3|10931|10911|71
1601904900000|2020-10-05 13:35:00|10928.7|10908.7|10941|10921|10946.2|10926.2|10919.6|10899.6|91
1601905200000|2020-10-05 13:40:00|10944.8|10924.8|10937.4|10917.4|10967.3|10947.3|10933.5|10913.5|236
1601905500000|2020-10-05 13:45:00|10938.5|10918.5|10946|10926|10994.6|10974.6|10933.5|10913.5|599
1601905800000|2020-10-05 13:50:00|10944.6|10924.6|10910.6|10890.6|10944.6|10924.6|10905.6|10885.6|559
1601906100000|2020-10-05 13:55:00|10908.3|10888.3|10868.3|10848.3|10908.3|10888.3|10864.4|10844.4|225
1601906400000|2020-10-05 14:00:00|10866.9|10846.9|10815.6|10795.6|10868.3|10848.3|10807|10787|622
1601906700000|2020-10-05 14:05:00|10813.1|10793.1|10797|10777|10813.1|10793.1|10787|10767|206
1601907000000|2020-10-05 14:10:00|10794.5|10774.5|10820.6|10800.6|10820.6|10800.6|10794.5|10774.5|223
1601907300000|2020-10-05 14:15:00|10822|10802|10817|10797|10825.6|10805.6|10812|10792|137
1601907600000|2020-10-05 14:20:00|10815.6|10795.6|10857|10837|10859.5|10839.5|10814.5|10794.5|177
1601907900000|2020-10-05 14:25:00|10855.6|10835.6|10857|10837|10870.6|10850.6|10855.6|10835.6|124
1601908200000|2020-10-05 14:30:00|10854.5|10834.5|10872|10852|10872|10852|10848.1|10828.1|122
1601908500000|2020-10-05 14:35:00|10870.6|10850.6|10847|10827|10874.5|10854.5|10847|10827|133
1601908800000|2020-10-05 14:40:00|10849.7|10829.7|10902|10882|10902|10882|10849.7|10829.7|125
1601909100000|2020-10-05 14:45:00|10904.7|10884.7|10974.5|10954.5|10977|10957|10904.7|10884.7|394
1601909400000|2020-10-05 14:50:00|10973.4|10953.4|10945.7|10925.7|10979.5|10959.5|10939.5|10919.5|224
1601909700000|2020-10-05 14:55:00|10947|10927|10942|10922|10960.7|10940.7|10942|10922|177
1601910000000|2020-10-05 15:00:00|10939.5|10919.5|10915.7|10895.7|10939.5|10919.5|10909.3|10889.3|93
1601910300000|2020-10-05 15:05:00|10912.1|10892.1|10887.1|10867.1|10912.1|10892.1|10884.6|10864.6|92
1601910600000|2020-10-05 15:10:00|10885.7|10865.7|10898|10878|10907.1|10887.1|10880.5|10860.5|156
1601910900000|2020-10-05 15:15:00|10893.2|10873.2|10917.1|10897.1|10917.1|10897.1|10884.6|10864.6|181
1601911200000|2020-10-05 15:20:00|10913.2|10893.2|10870.9|10850.9|10913.2|10893.2|10870.9|10850.9|131
1601911500000|2020-10-05 15:25:00|10868.2|10848.2|10874.6|10854.6|10887.1|10867.1|10864.6|10844.6|112
1601911800000|2020-10-05 15:30:00|10875.7|10855.7|10840.8|10820.8|10880.7|10860.7|10837.1|10817.1|481
1601912100000|2020-10-05 15:35:00|10842.1|10822.1|10851.9|10831.9|10860.5|10840.5|10829.4|10809.4|259
1601912400000|2020-10-05 15:40:00|10853|10833|10858.1|10838.1|10860.6|10840.6|10845.8|10825.8|78
1601912700000|2020-10-05 15:45:00|10859.4|10839.4|10865.6|10845.6|10874.4|10854.4|10850.8|10830.8|107
1601913000000|2020-10-05 15:50:00|10866.7|10846.7|10864.4|10844.4|10876.9|10856.9|10854.4|10834.4|75
1601913300000|2020-10-05 15:55:00|10863.3|10843.3|10869.4|10849.4|10869.4|10849.4|10859.2|10839.2|84
1601913600000|2020-10-05 16:00:00|10874.4|10854.4|10869.4|10849.4|10889.4|10869.4|10869.4|10849.4|138
1601913900000|2020-10-05 16:05:00|10868.1|10848.1|10864.5|10844.5|10868.1|10848.1|10842.2|10822.2|314
1601914200000|2020-10-05 16:10:00|10863.1|10843.1|10865.8|10845.8|10882.2|10862.2|10859.5|10839.5|316
1601914500000|2020-10-05 16:15:00|10864.5|10844.5|10860.8|10840.8|10867.2|10847.2|10858.3|10838.3|131
1601914800000|2020-10-05 16:20:00|10859.5|10839.5|10839.5|10819.5|10859.5|10839.5|10817|10797|1443
1601915100000|2020-10-05 16:25:00|10835.8|10815.8|10838.1|10818.1|10839.3|10819.3|10820.6|10800.6|546
1601915400000|2020-10-05 16:30:00|10839.3|10819.3|10840.6|10820.6|10844.5|10824.5|10838.1|10818.1|90
1601915700000|2020-10-05 16:35:00|10839.5|10819.5|10854.5|10834.5|10855.9|10835.9|10839.5|10819.5|113
1601916000000|2020-10-05 16:40:00|10852|10832|10845.9|10825.9|10854.5|10834.5|10844.3|10824.3|253
1601916300000|2020-10-05 16:45:00|10847|10827|10874.5|10854.5|10877|10857|10847|10827|248
1601916600000|2020-10-05 16:50:00|10875.9|10855.9|10873.4|10853.4|10879.5|10859.5|10869.5|10849.5|63
1601916900000|2020-10-05 16:55:00|10870.9|10850.9|10878.4|10858.4|10883.4|10863.4|10870.9|10850.9|62
1601917200000|2020-10-05 17:00:00|10879.5|10859.5|10868.2|10848.2|10879.5|10859.5|10863.4|10843.4|93
1601917500000|2020-10-05 17:05:00|10869.5|10849.5|10870.7|10850.7|10874.3|10854.3|10867|10847|68
1601917800000|2020-10-05 17:10:00|10869.3|10849.3|10849.6|10829.6|10874.6|10854.6|10849.6|10829.6|162
1601918100000|2020-10-05 17:15:00|10850.7|10830.7|10882.1|10862.1|10882.1|10862.1|10850.7|10830.7|110
1601918400000|2020-10-05 17:20:00|10883.4|10863.4|10899.6|10879.6|10899.6|10879.6|10880.9|10860.9|118
1601918700000|2020-10-05 17:25:00|10900.9|10880.9|10915.7|10895.7|10918.4|10898.4|10898.4|10878.4|178
1601972100000|2020-10-06 08:15:00|10851.1|10831.1|10901.1|10881.1|10909.8|10889.8|10851.1|10831.1|170
1601972400000|2020-10-06 08:20:00|10894.8|10874.8|10883.6|10863.6|10894.8|10874.8|10874.8|10854.8|35
1601972700000|2020-10-06 08:25:00|10880.9|10860.9|10883.6|10863.6|10888.6|10868.6|10871.1|10851.1|32
1601973000000|2020-10-06 08:30:00|10882.5|10862.5|10881.1|10861.1|10895.9|10875.9|10880|10860|27
1601973300000|2020-10-06 08:35:00|10879.8|10859.8|10894.8|10874.8|10899.8|10879.8|10879.8|10859.8|16
1601973600000|2020-10-06 08:40:00|10896|10876|10899.8|10879.8|10899.8|10879.8|10889.8|10869.8|24
1601973900000|2020-10-06 08:45:00|10901.1|10881.1|10924.8|10904.8|10927.3|10907.3|10901.1|10881.1|50
1601974200000|2020-10-06 08:50:00|10923.5|10903.5|10911.2|10891.2|10923.5|10903.5|10899.8|10879.8|43
1601974500000|2020-10-06 08:55:00|10909.8|10889.8|10899.8|10879.8|10920|10900|10899.8|10879.8|20
1601974800000|2020-10-06 09:00:00|10898.7|10878.7|10905|10885|10905|10885|10874.7|10854.7|68
1601975100000|2020-10-06 09:05:00|10903.7|10883.7|10899.9|10879.9|10908.7|10888.7|10899.9|10879.9|20
1601975400000|2020-10-06 09:10:00|10902.4|10882.4|10891.2|10871.2|10902.4|10882.4|10886|10866|15
1601975700000|2020-10-06 09:15:00|10888.7|10868.7|10894.9|10874.9|10899.9|10879.9|10888.7|10868.7|7
1601976000000|2020-10-06 09:20:00|10891.2|10871.2|10884.9|10864.9|10891.2|10871.2|10881.2|10861.2|8
1601976300000|2020-10-06 09:25:00|10881.2|10861.2|10881.2|10861.2|10882.4|10862.4|10873.7|10853.7|10
1601976600000|2020-10-06 09:30:00|10879.9|10859.9|10871.2|10851.2|10881.2|10861.2|10867.4|10847.4|11
1601976900000|2020-10-06 09:35:00|10873.7|10853.7|10887.6|10867.6|10907.6|10887.6|10873.7|10853.7|17
1601977200000|2020-10-06 09:40:00|10886.2|10866.2|10866.2|10846.2|10886.2|10866.2|10861.1|10841.1|20
1601977500000|2020-10-06 09:45:00|10868.6|10848.6|10882.6|10862.6|10882.6|10862.6|10866.2|10846.2|21
1601977800000|2020-10-06 09:50:00|10879.9|10859.9|10874.9|10854.9|10883.8|10863.8|10874.9|10854.9|7
1601978100000|2020-10-06 09:55:00|10871.1|10851.1|10863.8|10843.8|10871.3|10851.3|10863.8|10843.8|21
1601978400000|2020-10-06 10:00:00|10861.3|10841.3|10871.3|10851.3|10871.3|10851.3|10861.3|10841.3|3
1601978700000|2020-10-06 10:05:00|10872.4|10852.4|10883.8|10863.8|10883.8|10863.8|10872.4|10852.4|5
1601979000000|2020-10-06 10:10:00|10885.1|10865.1|10917.3|10897.3|10921.3|10901.3|10885.1|10865.1|63
1601979300000|2020-10-06 10:15:00|10918.6|10898.6|10918.8|10898.8|10922.6|10902.6|10916.1|10896.1|9
1601979600000|2020-10-06 10:20:00|10917.6|10897.6|10922.5|10902.5|10922.5|10902.5|10915|10895|3
1601979900000|2020-10-06 10:25:00|10923.8|10903.8|10908.8|10888.8|10925|10905|10908.8|10888.8|12
1601980200000|2020-10-06 10:30:00|10911.3|10891.3|10901.3|10881.3|10911.3|10891.3|10900|10880|20
1601980500000|2020-10-06 10:35:00|10902.5|10882.5|10920|10900|10921.3|10901.3|10902.5|10882.5|19
1601980800000|2020-10-06 10:40:00|10917.3|10897.3|10901.3|10881.3|10917.3|10897.3|10901.3|10881.3|9
1601981100000|2020-10-06 10:45:00|10902.7|10882.7|10911.4|10891.4|10911.4|10891.4|10902.7|10882.7|7
1601981400000|2020-10-06 10:50:00|10913.9|10893.9|10912.5|10892.5|10917.7|10897.7|10912.5|10892.5|11
1601981700000|2020-10-06 10:55:00|10911.2|10891.2|10918.9|10898.9|10918.9|10898.9|10903.9|10883.9|25
1601982000000|2020-10-06 11:00:00|10917.5|10897.5|10918.9|10898.9|10920|10900|10916.4|10896.4|7
1601982300000|2020-10-06 11:05:00|10921.4|10901.4|10926.4|10906.4|10926.4|10906.4|10921.4|10901.4|13
1601982600000|2020-10-06 11:10:00|10923.9|10903.9|10907.7|10887.7|10923.9|10903.9|10903.9|10883.9|71
1601982900000|2020-10-06 11:15:00|10909.1|10889.1|10907.6|10887.6|10913.9|10893.9|10907.6|10887.6|46
1601983200000|2020-10-06 11:20:00|10908.9|10888.9|10913.9|10893.9|10914.1|10894.1|10908.9|10888.9|23
1601983500000|2020-10-06 11:25:00|10915.2|10895.2|10950.1|10930.1|10950.1|10930.1|10915.2|10895.2|34
1601983800000|2020-10-06 11:30:00|10951.4|10931.4|10945.3|10925.3|10955.1|10935.1|10943.9|10923.9|24
1601984100000|2020-10-06 11:35:00|10946.4|10926.4|10994.1|10974.1|11004.1|10984.1|10946.4|10926.4|197
1601984400000|2020-10-06 11:40:00|10991.6|10971.6|10977.9|10957.9|10991.6|10971.6|10975.3|10955.3|28
1601984700000|2020-10-06 11:45:00|10976.6|10956.6|10987.8|10967.8|10990.5|10970.5|10976.6|10956.6|67
1601985000000|2020-10-06 11:50:00|10986.6|10966.6|10955.5|10935.5|10986.6|10966.6|10955.5|10935.5|21
1601985300000|2020-10-06 11:55:00|10954.1|10934.1|10951.5|10931.5|10954.1|10934.1|10939.1|10919.1|232
1601985600000|2020-10-06 12:00:00|10950.3|10930.3|10917.8|10897.8|10950.3|10930.3|10902.8|10882.8|148
1601985900000|2020-10-06 12:05:00|10915.3|10895.3|10940.3|10920.3|10940.3|10920.3|10915.3|10895.3|81
1601986200000|2020-10-06 12:10:00|10941.5|10921.5|10922.8|10902.8|10961.5|10941.5|10919|10899|130
1601986500000|2020-10-06 12:15:00|10920.3|10900.3|10935.3|10915.3|10935.3|10915.3|10910.3|10890.3|71
1601986800000|2020-10-06 12:20:00|10936.5|10916.5|11020.5|11000.5|11020.5|11000.5|10935.3|10915.3|465
1601987100000|2020-10-06 12:25:00|11021.8|11001.8|11040.5|11020.5|11044.2|11024.2|11009.2|10989.2|198
1601987400000|2020-10-06 12:30:00|11041.8|11021.8|11008|10988|11044.4|11024.4|10997.9|10977.9|127
1601987700000|2020-10-06 12:35:00|11012.9|10992.9|11000.5|10980.5|11013|10993|10986.7|10966.7|98
1601988000000|2020-10-06 12:40:00|11001.9|10981.9|10972.9|10952.9|11008|10988|10971.7|10951.7|83
1601988300000|2020-10-06 12:45:00|10970.5|10950.5|10980.6|10960.6|10982.9|10962.9|10970.5|10950.5|74
1601988600000|2020-10-06 12:50:00|10983.1|10963.1|10956.9|10936.9|10996.9|10976.9|10956.9|10936.9|183
1601988900000|2020-10-06 12:55:00|10955.6|10935.6|10946.7|10926.7|10955.6|10935.6|10944.2|10924.2|264
1601989200000|2020-10-06 13:00:00|10945.6|10925.6|10930.6|10910.6|10953.1|10933.1|10924.2|10904.2|320
1601989500000|2020-10-06 13:05:00|10931.7|10911.7|10967.9|10947.9|10967.9|10947.9|10931.7|10911.7|98
1601989800000|2020-10-06 13:10:00|10966.8|10946.8|10970.6|10950.6|10993.1|10973.1|10964.3|10944.3|95
1601990100000|2020-10-06 13:15:00|10973.1|10953.1|10937.9|10917.9|10980.6|10960.6|10930.4|10910.4|80
1601990400000|2020-10-06 13:20:00|10935.4|10915.4|10919.3|10899.3|10955.6|10935.6|10919.3|10899.3|416
1601990700000|2020-10-06 13:25:00|10918.1|10898.1|10923|10903|10930.6|10910.6|10918.1|10898.1|38
1601991000000|2020-10-06 13:30:00|10924.3|10904.3|10936.6|10916.6|10938|10918|10899.1|10879.1|206
1601991300000|2020-10-06 13:35:00|10938|10918|10916.6|10896.6|10954.1|10934.1|10910.5|10890.5|293
1601991600000|2020-10-06 13:40:00|10915.5|10895.5|10890.5|10870.5|10915.5|10895.5|10890.5|10870.5|176
1601991900000|2020-10-06 13:45:00|10889.2|10869.2|10877.8|10857.8|10889.2|10869.2|10867.8|10847.8|174
1601992200000|2020-10-06 13:50:00|10879.2|10859.2|10856.7|10836.7|10887.8|10867.8|10856.7|10836.7|92
1601992500000|2020-10-06 13:55:00|10852.8|10832.8|10843|10823|10861.7|10841.7|10831.5|10811.5|171
1601992800000|2020-10-06 14:00:00|10841.7|10821.7|10837.9|10817.9|10861.7|10841.7|10836.7|10816.7|152
1601993100000|2020-10-06 14:05:00|10836.7|10816.7|10833|10813|10836.7|10816.7|10828|10808|97
1601993400000|2020-10-06 14:10:00|10834.4|10814.4|10873|10853|10880.5|10860.5|10831.7|10811.7|214
1601993700000|2020-10-06 14:15:00|10871.7|10851.7|10891.7|10871.7|10896.7|10876.7|10871.7|10851.7|146
1601994000000|2020-10-06 14:20:00|10893|10873|10896.7|10876.7|10899.2|10879.2|10881.7|10861.7|82
1601994300000|2020-10-06 14:25:00|10897.9|10877.9|10905.6|10885.6|10905.6|10885.6|10888.1|10868.1|106
1601994600000|2020-10-06 14:30:00|10906.7|10886.7|10926.7|10906.7|10939.2|10919.2|10906.7|10886.7|356
1601994900000|2020-10-06 14:35:00|10928.1|10908.1|10883.1|10863.1|10929.4|10909.4|10880.6|10860.6|155
1601995200000|2020-10-06 14:40:00|10884.4|10864.4|10880.6|10860.6|10906.7|10886.7|10858.1|10838.1|142
1601995500000|2020-10-06 14:45:00|10876.8|10856.8|10865.4|10845.4|10889.1|10869.1|10863.1|10843.1|82
1601995800000|2020-10-06 14:50:00|10863.1|10843.1|10914.3|10894.3|10921.8|10901.8|10863.1|10843.1|123
1601996100000|2020-10-06 14:55:00|10911.8|10891.8|10906.8|10886.8|10911.8|10891.8|10881.8|10861.8|85
1601996400000|2020-10-06 15:00:00|10911.8|10891.8|10941.8|10921.8|10946.9|10926.9|10906.8|10886.8|250
1601996700000|2020-10-06 15:05:00|10938.1|10918.1|10945.6|10925.6|10956.8|10936.8|10921.8|10901.8|124
1601997000000|2020-10-06 15:10:00|10948.1|10928.1|10966.8|10946.8|10966.8|10946.8|10938.1|10918.1|167
1601997300000|2020-10-06 15:15:00|10970.5|10950.5|10945.6|10925.6|10973.1|10953.1|10945.6|10925.6|428
1601997600000|2020-10-06 15:20:00|10944.3|10924.3|10923.1|10903.1|10950.6|10930.6|10923.1|10903.1|114
1601997900000|2020-10-06 15:25:00|10920.7|10900.7|10918.2|10898.2|10935.7|10915.7|10904.3|10884.3|218
1601998200000|2020-10-06 15:30:00|10915.8|10895.8|10909.5|10889.5|10919.5|10899.5|10909.5|10889.5|66
1601998500000|2020-10-06 15:35:00|10910.8|10890.8|10933.3|10913.3|10935.8|10915.8|10910.8|10890.8|71
1601998800000|2020-10-06 15:40:00|10935.8|10915.8|10929.5|10909.5|10935.8|10915.8|10923.3|10903.3|79
1601999100000|2020-10-06 15:45:00|10932.2|10912.2|10889.5|10869.5|10935.8|10915.8|10884.5|10864.5|128
1601999400000|2020-10-06 15:50:00|10888.2|10868.2|10878.2|10858.2|10903.2|10883.2|10869.5|10849.5|85
1601999700000|2020-10-06 15:55:00|10880.7|10860.7|10888.4|10868.4|10893.4|10873.4|10879.5|10859.5|311
1602000000000|2020-10-06 16:00:00|10888.2|10868.2|10874.5|10854.5|10898.5|10878.5|10874.5|10854.5|42
1602000300000|2020-10-06 16:05:00|10873.2|10853.2|10867.2|10847.2|10878.4|10858.4|10867.2|10847.2|74
1602000600000|2020-10-06 16:10:00|10866|10846|10859.6|10839.6|10866|10846|10844.6|10824.6|101
1602000900000|2020-10-06 16:15:00|10858.4|10838.4|10894.6|10874.6|10918.4|10898.4|10857.1|10837.1|211
1602001200000|2020-10-06 16:20:00|10895.9|10875.9|10873.4|10853.4|10900.9|10880.9|10867.1|10847.1|486
1602001500000|2020-10-06 16:25:00|10874.7|10854.7|10870.9|10850.9|10879.6|10859.6|10869.6|10849.6|191
1602001800000|2020-10-06 16:30:00|10869.6|10849.6|10883.4|10863.4|10884.7|10864.7|10869.6|10849.6|35
1602002100000|2020-10-06 16:35:00|10884.7|10864.7|10884.6|10864.6|10884.7|10864.7|10872.1|10852.1|73
1602002400000|2020-10-06 16:40:00|10885.8|10865.8|10894.6|10874.6|10894.6|10874.6|10884.6|10864.6|89
1602002700000|2020-10-06 16:45:00|10897.3|10877.3|10904.6|10884.6|10913.4|10893.4|10897.3|10877.3|141
1602003000000|2020-10-06 16:50:00|10902.1|10882.1|10904.6|10884.6|10905.8|10885.8|10899.6|10879.6|67
1602003300000|2020-10-06 16:55:00|10903.3|10883.3|10903.5|10883.5|10908.5|10888.5|10900.8|10880.8|73
1602003600000|2020-10-06 17:00:00|10902.3|10882.3|10903.5|10883.5|10903.5|10883.5|10898.5|10878.5|35
1602003900000|2020-10-06 17:05:00|10898.5|10878.5|10893.5|10873.5|10898.5|10878.5|10893.5|10873.5|50
1602004200000|2020-10-06 17:10:00|10894.7|10874.7|10898.5|10878.5|10899.7|10879.7|10894.7|10874.7|67
1602004500000|2020-10-06 17:15:00|10897.2|10877.2|10899.7|10879.7|10900.8|10880.8|10897.2|10877.2|30
1602004800000|2020-10-06 17:20:00|10898.5|10878.5|10886|10866|10898.5|10878.5|10886|10866|140
1602005100000|2020-10-06 17:25:00|10884.7|10864.7|10885.9|10865.9|10888.5|10868.5|10883.5|10863.5|427
1602058500000|2020-10-07 08:15:00|10888.7|10868.7|10889.9|10869.9|10901.2|10881.2|10881.2|10861.2|122
1602058800000|2020-10-07 08:20:00|10888.7|10868.7|10896.2|10876.2|10896.2|10876.2|10882.4|10862.4|83
1602059100000|2020-10-07 08:25:00|10886.2|10866.2|10848.6|10828.6|10886.2|10866.2|10843.6|10823.6|151
1602059400000|2020-10-07 08:30:00|10844.9|10824.9|10853.6|10833.6|10853.6|10833.6|10839.9|10819.9|33
1602059700000|2020-10-07 08:35:00|10852.3|10832.3|10854.9|10834.9|10857.5|10837.5|10851.1|10831.1|87
1602060000000|2020-10-07 08:40:00|10853.7|10833.7|10838.7|10818.7|10853.7|10833.7|10837.5|10817.5|30
1602060300000|2020-10-07 08:45:00|10837.5|10817.5|10836.2|10816.2|10844.9|10824.9|10833.7|10813.7|45
1602060600000|2020-10-07 08:50:00|10833.7|10813.7|10814.9|10794.9|10833.7|10813.7|10813.6|10793.6|84
1602060900000|2020-10-07 08:55:00|10813.6|10793.6|10793.5|10773.5|10813.6|10793.6|10788.6|10768.6|176
1602061200000|2020-10-07 09:00:00|10792.2|10772.2|10779.8|10759.8|10792.2|10772.2|10779.8|10759.8|43
1602061500000|2020-10-07 09:05:00|10778.6|10758.6|10744.8|10724.8|10778.6|10758.6|10744.8|10724.8|129
1602061800000|2020-10-07 09:10:00|10746.1|10726.1|10742.3|10722.3|10763.6|10743.6|10742.3|10722.3|80
1602062100000|2020-10-07 09:15:00|10741|10721|10768.6|10748.6|10768.6|10748.6|10739.8|10719.8|149
1602062400000|2020-10-07 09:20:00|10767.3|10747.3|10773.7|10753.7|10776.2|10756.2|10757.3|10737.3|49
1602062700000|2020-10-07 09:25:00|10776.2|10756.2|10763.7|10743.7|10778.7|10758.7|10763.7|10743.7|34
1602063000000|2020-10-07 09:30:00|10762.5|10742.5|10751.2|10731.2|10762.5|10742.5|10749.9|10729.9|31
1602063300000|2020-10-07 09:35:00|10752.5|10732.5|10755|10735|10758.7|10738.7|10750|10730|15
1602063600000|2020-10-07 09:40:00|10756.2|10736.2|10762.5|10742.5|10762.5|10742.5|10755|10735|3
1602063900000|2020-10-07 09:45:00|10763.8|10743.8|10752.4|10732.4|10765|10745|10749.9|10729.9|15
1602064200000|2020-10-07 09:50:00|10753.7|10733.7|10754.9|10734.9|10756.2|10736.2|10751.2|10731.2|10
1602064500000|2020-10-07 09:55:00|10752.4|10732.4|10761.2|10741.2|10761.2|10741.2|10749.9|10729.9|5
1602064800000|2020-10-07 10:00:00|10758.6|10738.6|10752.4|10732.4|10758.6|10738.6|10748.6|10728.6|16
1602065100000|2020-10-07 10:05:00|10753.7|10733.7|10765|10745|10765|10745|10753.7|10733.7|14
1602065400000|2020-10-07 10:10:00|10767.5|10747.5|10772.4|10752.4|10772.5|10752.5|10764.9|10744.9|19
1602065700000|2020-10-07 10:15:00|10773.7|10753.7|10773.7|10753.7|10773.7|10753.7|10768.7|10748.7|10
1602066000000|2020-10-07 10:20:00|10772.4|10752.4|10770|10750|10774.9|10754.9|10769.9|10749.9|11
1602066300000|2020-10-07 10:25:00|10768.8|10748.8|10766.2|10746.2|10768.8|10748.8|10766.1|10746.1|7
1602066600000|2020-10-07 10:30:00|10762.5|10742.5|10762.5|10742.5|10762.5|10742.5|10758.8|10738.8|15
1602066900000|2020-10-07 10:35:00|10761.2|10741.2|10766.3|10746.3|10768.8|10748.8|10750|10730|65
1602067200000|2020-10-07 10:40:00|10765.1|10745.1|10758.8|10738.8|10765.1|10745.1|10758.8|10738.8|11
1602067500000|2020-10-07 10:45:00|10760|10740|10750|10730|10761.3|10741.3|10747.5|10727.5|15
1602067800000|2020-10-07 10:50:00|10747.6|10727.6|10755|10735|10755|10735|10746.3|10726.3|15
1602068100000|2020-10-07 10:55:00|10756.3|10736.3|10757.5|10737.5|10757.5|10737.5|10752.5|10732.5|15
1602068400000|2020-10-07 11:00:00|10755|10735|10753.8|10733.8|10758.8|10738.8|10753.8|10733.8|26
1602068700000|2020-10-07 11:05:00|10752.5|10732.5|10748.8|10728.8|10752.5|10732.5|10747.5|10727.5|24
1602069000000|2020-10-07 11:10:00|10750.1|10730.1|10757.5|10737.5|10770|10750|10750.1|10730.1|31
1602069300000|2020-10-07 11:15:00|10755|10735|10765|10745|10771.3|10751.3|10752.5|10732.5|52
1602069600000|2020-10-07 11:20:00|10763.9|10743.9|10767.6|10747.6|10772.6|10752.6|10762.5|10742.5|30
1602069900000|2020-10-07 11:25:00|10768.9|10748.9|10802.6|10782.6|10805.1|10785.1|10768.9|10748.9|71
1602070200000|2020-10-07 11:30:00|10801.4|10781.4|10803.9|10783.9|10803.9|10783.9|10792.6|10772.6|33
1602070500000|2020-10-07 11:35:00|10805.1|10785.1|10795.1|10775.1|10806.4|10786.4|10795.1|10775.1|35
1602070800000|2020-10-07 11:40:00|10792.7|10772.7|10787.7|10767.7|10792.7|10772.7|10777.6|10757.6|33
1602071100000|2020-10-07 11:45:00|10788.9|10768.9|10795.2|10775.2|10795.2|10775.2|10783.9|10763.9|34
1602071400000|2020-10-07 11:50:00|10796.4|10776.4|10806.4|10786.4|10806.4|10786.4|10780.2|10760.2|48
1602071700000|2020-10-07 11:55:00|10803.9|10783.9|10788.9|10768.9|10803.9|10783.9|10783.9|10763.9|54
1602072000000|2020-10-07 12:00:00|10783.9|10763.9|10835.2|10815.2|10850.2|10830.2|10783.9|10763.9|249
1602072300000|2020-10-07 12:05:00|10830.2|10810.2|10820.2|10800.2|10830.2|10810.2|10811.4|10791.4|90
1602072600000|2020-10-07 12:10:00|10818.9|10798.9|10812.7|10792.7|10820.2|10800.2|10800.2|10780.2|107
1602072900000|2020-10-07 12:15:00|10814.1|10794.1|10825.4|10805.4|10850.3|10830.3|10808.9|10788.9|310
1602073200000|2020-10-07 12:20:00|10826.6|10806.6|10821.6|10801.6|10854.1|10834.1|10821.6|10801.6|87
1602073500000|2020-10-07 12:25:00|10820.4|10800.4|10785.3|10765.3|10827.9|10807.9|10785.3|10765.3|73
1602073800000|2020-10-07 12:30:00|10786.6|10766.6|10804.1|10784.1|10811.6|10791.6|10785.3|10765.3|139
1602074100000|2020-10-07 12:35:00|10805.3|10785.3|10851.6|10831.6|10854.1|10834.1|10805.3|10785.3|119
1602074400000|2020-10-07 12:40:00|10852.9|10832.9|10871.6|10851.6|10871.6|10851.6|10845.3|10825.3|79
1602074700000|2020-10-07 12:45:00|10872.8|10852.8|10856.6|10836.6|10884.1|10864.1|10856.6|10836.6|100
1602075000000|2020-10-07 12:50:00|10854.1|10834.1|10856.6|10836.6|10866.6|10846.6|10851.6|10831.6|59
1602075300000|2020-10-07 12:55:00|10860.3|10840.3|10876.6|10856.6|10877.9|10857.9|10860.3|10840.3|77
1602075600000|2020-10-07 13:00:00|10880.4|10860.4|10847.9|10827.9|10882.9|10862.9|10847.8|10827.8|105
1602075900000|2020-10-07 13:05:00|10850.4|10830.4|10861.6|10841.6|10870.3|10850.3|10850.4|10830.4|137
1602076200000|2020-10-07 13:10:00|10864.2|10844.2|10835.3|10815.3|10874|10854|10835.3|10815.3|340
1602076500000|2020-10-07 13:15:00|10834|10814|10854.3|10834.3|10854.3|10834.3|10819.2|10799.2|525
1602076800000|2020-10-07 13:20:00|10850.6|10830.6|10860.6|10840.6|10871.7|10851.7|10846.8|10826.8|110
1602077100000|2020-10-07 13:25:00|10863|10843|10879.3|10859.3|10885.5|10865.5|10863|10843|461
1602077400000|2020-10-07 13:30:00|10880.6|10860.6|10916.8|10896.8|10925.6|10905.6|10874.3|10854.3|323
1602077700000|2020-10-07 13:35:00|10915.6|10895.6|10886.8|10866.8|10915.6|10895.6|10879.3|10859.3|205
1602078000000|2020-10-07 13:40:00|10889.4|10869.4|10885.6|10865.6|10905.6|10885.6|10885.6|10865.6|102
1602078300000|2020-10-07 13:45:00|10883|10863|10869.3|10849.3|10883|10863|10866.8|10846.8|340
1602078600000|2020-10-07 13:50:00|10873.1|10853.1|10959.4|10939.4|10959.4|10939.4|10873.1|10853.1|381
1602078900000|2020-10-07 13:55:00|10960.6|10940.6|10970.6|10950.6|10970.6|10950.6|10946.8|10926.8|345
1602079200000|2020-10-07 14:00:00|10969.3|10949.3|10964.3|10944.3|10975.7|10955.7|10954.3|10934.3|310
1602079500000|2020-10-07 14:05:00|10963|10943|10969.3|10949.3|10970.6|10950.6|10950.6|10930.6|214
1602079800000|2020-10-07 14:10:00|10968.1|10948.1|10978.2|10958.2|10983.2|10963.2|10956.8|10936.8|226
1602080100000|2020-10-07 14:15:00|10980.7|10960.7|10990.7|10970.7|10994.4|10974.4|10964.4|10944.4|217
1602080400000|2020-10-07 14:20:00|10992|10972|10990.7|10970.7|11002|10982|10990.7|10970.7|450
1602080700000|2020-10-07 14:25:00|10989.4|10969.4|10975.7|10955.7|10989.4|10969.4|10945.7|10925.7|257
1602081000000|2020-10-07 14:30:00|10974.5|10954.5|10969.4|10949.4|10989.4|10969.4|10969.4|10949.4|187
1602081300000|2020-10-07 14:35:00|10973.2|10953.2|10926.8|10906.8|10975.7|10955.7|10905.6|10885.6|335
1602081600000|2020-10-07 14:40:00|10930.6|10910.6|10963.1|10943.1|10963.1|10943.1|10926.8|10906.8|317
1602081900000|2020-10-07 14:45:00|10964.3|10944.3|10940.5|10920.5|10976.9|10956.9|10940.5|10920.5|114
1602082200000|2020-10-07 14:50:00|10939.3|10919.3|10961.8|10941.8|10961.8|10941.8|10926.8|10906.8|133
1602082500000|2020-10-07 14:55:00|10965.6|10945.6|10961.8|10941.8|10984.3|10964.3|10956.8|10936.8|142
1602082800000|2020-10-07 15:00:00|10963.1|10943.1|10999.3|10979.3|11018.1|10998.1|10963.1|10943.1|335
1602083100000|2020-10-07 15:05:00|10998.1|10978.1|10990.6|10970.6|10998.1|10978.1|10980.6|10960.6|154
1602083400000|2020-10-07 15:10:00|10993.1|10973.1|11028.2|11008.2|11030.8|11010.8|10968.1|10948.1|598
1602083700000|2020-10-07 15:15:00|11027|11007|11144.5|11124.5|11198.2|11178.2|11024.5|11004.5|1362
1602084000000|2020-10-07 15:20:00|11147|11127|11149.5|11129.5|11158.3|11138.3|11134.5|11114.5|220
1602084300000|2020-10-07 15:25:00|11150.8|11130.8|11118.2|11098.2|11150.8|11130.8|11103.2|11083.2|542
1602084600000|2020-10-07 15:30:00|11123.2|11103.2|11112|11092|11144.5|11124.5|11100.7|11080.7|249
1602084900000|2020-10-07 15:35:00|11113.2|11093.2|11099.5|11079.5|11123.2|11103.2|11098.3|11078.3|146
1602085200000|2020-10-07 15:40:00|11098.2|11078.2|11105.8|11085.8|11110.8|11090.8|11094.5|11074.5|133
1602085500000|2020-10-07 15:45:00|11110.8|11090.8|11114.5|11094.5|11123.3|11103.3|11104.5|11084.5|97
1602085800000|2020-10-07 15:50:00|11115.8|11095.8|11090.8|11070.8|11115.8|11095.8|11078.2|11058.2|140
1602086100000|2020-10-07 15:55:00|11094.5|11074.5|11084.5|11064.5|11104.5|11084.5|11077|11057|159
1602086400000|2020-10-07 16:00:00|11087|11067|11101.9|11081.9|11103.2|11083.2|11080.7|11060.7|333
1602086700000|2020-10-07 16:05:00|11098.2|11078.2|11075.6|11055.6|11103.2|11083.2|11075.6|11055.6|113
1602087000000|2020-10-07 16:10:00|11074.4|11054.4|11054.4|11034.4|11081.9|11061.9|11053.2|11033.2|213
1602087300000|2020-10-07 16:15:00|11058.2|11038.2|11083.2|11063.2|11092|11072|11058.2|11038.2|132
1602087600000|2020-10-07 16:20:00|11080.7|11060.7|11070.8|11050.8|11085.8|11065.8|11064.5|11044.5|1256
1602087900000|2020-10-07 16:25:00|11072.1|11052.1|11015.8|10995.8|11072.1|11052.1|11010.8|10990.8|460
1602088200000|2020-10-07 16:30:00|11014.5|10994.5|11035.7|11015.7|11037|11017|10998.3|10978.3|215
1602088500000|2020-10-07 16:35:00|11034.5|11014.5|11042|11022|11042|11022|11025.7|11005.7|90
1602088800000|2020-10-07 16:40:00|11043.2|11023.2|11045.7|11025.7|11049.5|11029.5|11037|11017|88
1602089100000|2020-10-07 16:45:00|11047|11027|11055.7|11035.7|11058.2|11038.2|11047|11027|67
1602089400000|2020-10-07 16:50:00|11057|11037|11048.2|11028.2|11057|11037|11048.2|11028.2|104
1602089700000|2020-10-07 16:55:00|11049.5|11029.5|11025.7|11005.7|11052|11032|11024.5|11004.5|140
1602090000000|2020-10-07 17:00:00|11027|11007|11022|11002|11027|11007|11017|10997|48
1602090300000|2020-10-07 17:05:00|11020.8|11000.8|11034.5|11014.5|11038.3|11018.3|11020.8|11000.8|44
1602090600000|2020-10-07 17:10:00|11035.8|11015.8|11047|11027|11047|11027|11035.8|11015.8|37
1602090900000|2020-10-07 17:15:00|11047.1|11027.1|11058.4|11038.4|11058.4|11038.4|11042.1|11022.1|70
1602091200000|2020-10-07 17:20:00|11059.6|11039.6|11067.1|11047.1|11067.1|11047.1|11057.1|11037.1|91
1602091500000|2020-10-07 17:25:00|11064.6|11044.6|11070.8|11050.8|11073.3|11053.3|11060.8|11040.8|241
1602144900000|2020-10-08 08:15:00|11148.5|11108.5|11257.3|11237.3|11269.8|11249.8|11142.3|11108.5|282
1602145200000|2020-10-08 08:20:00|11256|11236|11302.3|11282.3|11308.6|11288.6|11237.3|11214.8|216
1602145500000|2020-10-08 08:25:00|11301.1|11281.1|11308.6|11288.6|11308.6|11288.6|11258.6|11238.6|75
1602145800000|2020-10-08 08:30:00|11309.8|11289.8|11286.1|11266.1|11327.3|11307.3|11276.1|11256.1|94
1602146100000|2020-10-08 08:35:00|11284.9|11264.9|11264.8|11244.8|11284.9|11264.9|11263.6|11243.6|26
1602146400000|2020-10-08 08:40:00|11262.3|11242.3|11241.1|11221.1|11271.1|11251.1|11239.8|11219.8|56
1602146700000|2020-10-08 08:45:00|11236.1|11216.1|11218.5|11198.5|11243.6|11223.6|11218.5|11198.5|97
1602147000000|2020-10-08 08:50:00|11214.8|11194.8|11216.1|11196.1|11218.6|11198.6|11211.1|11191.1|31
1602147300000|2020-10-08 08:55:00|11213.6|11193.6|11218.6|11198.6|11222.4|11202.4|11212.3|11192.3|26
1602147600000|2020-10-08 09:00:00|11219.9|11199.9|11239.9|11219.9|11239.9|11219.9|11219.9|11199.9|33
1602147900000|2020-10-08 09:05:00|11238.6|11218.6|11236.1|11216.1|11238.6|11218.6|11234.9|11214.9|36
1602148200000|2020-10-08 09:10:00|11238.6|11218.6|11241.1|11221.1|11242.4|11222.4|11238.6|11218.6|57
1602148500000|2020-10-08 09:15:00|11239.9|11219.9|11237.4|11217.4|11241.1|11221.1|11232.4|11212.4|20
1602148800000|2020-10-08 09:20:00|11238.7|11218.7|11239.9|11219.9|11242.4|11222.4|11238.7|11218.7|84
1602149100000|2020-10-08 09:25:00|11241.2|11221.2|11239.9|11219.9|11242.4|11222.4|11239.9|11219.9|37
1602149400000|2020-10-08 09:30:00|11238.7|11218.7|11238.7|11218.7|11241.2|11221.2|11237.4|11217.4|27
1602149700000|2020-10-08 09:35:00|11237.4|11217.4|11238.7|11218.7|11238.7|11218.7|11234.9|11214.9|15
1602150000000|2020-10-08 09:40:00|11236.2|11216.2|11223.7|11203.7|11236.2|11216.2|11223.7|11203.7|20
1602150300000|2020-10-08 09:45:00|11218.7|11198.7|11223.7|11203.7|11223.7|11203.7|11217.4|11197.4|29
1602150600000|2020-10-08 09:50:00|11225|11205|11229.9|11209.9|11243.7|11223.7|11225|11205|41
1602150900000|2020-10-08 09:55:00|11231.2|11211.2|11238.7|11218.7|11243.7|11223.7|11231.2|11211.2|20
1602151200000|2020-10-08 10:00:00|11240|11220|11237.5|11217.5|11240|11220|11233.7|11213.7|8
1602151500000|2020-10-08 10:05:00|11236.2|11216.2|11238.7|11218.7|11242.5|11222.5|11236.2|11216.2|15
1602151800000|2020-10-08 10:10:00|11236.2|11216.2|11231.2|11211.2|11236.2|11216.2|11225|11205|13
1602152100000|2020-10-08 10:15:00|11232.5|11212.5|11231.2|11211.2|11233.7|11213.7|11231.2|11211.2|3
1602152400000|2020-10-08 10:20:00|11232.5|11212.5|11238.8|11218.8|11238.8|11218.8|11231.2|11211.2|50
1602152700000|2020-10-08 10:25:00|11243.8|11223.8|11255|11235|11270|11250|11243.8|11223.8|53
1602153000000|2020-10-08 10:30:00|11256.3|11236.3|11241.3|11221.3|11265.1|11245.1|11241.3|11221.3|38
1602153300000|2020-10-08 10:35:00|11240|11220|11250.1|11230.1|11250.1|11230.1|11236.3|11216.3|28
1602153600000|2020-10-08 10:40:00|11251.3|11231.3|11271.3|11251.3|11271.3|11251.3|11251.3|11231.3|34
1602153900000|2020-10-08 10:45:00|11272.6|11252.6|11287.5|11267.5|11290.1|11270.1|11271.3|11251.3|33
1602154200000|2020-10-08 10:50:00|11286.3|11266.3|11255|11235|11286.3|11266.3|11255|11235|31
1602154500000|2020-10-08 10:55:00|11253.8|11233.8|11228.8|11208.8|11253.8|11233.8|11225.1|11205.1|62
1602154800000|2020-10-08 11:00:00|11231.3|11211.3|11227.6|11207.6|11231.3|11211.3|11218.8|11198.8|18
1602155100000|2020-10-08 11:05:00|11225.1|11205.1|11202.6|11182.6|11226.3|11206.3|11202.6|11182.6|63
1602155400000|2020-10-08 11:10:00|11201.3|11181.3|11198.8|11178.8|11201.3|11181.3|11191.3|11171.3|37
1602155700000|2020-10-08 11:15:00|11203.8|11183.8|11213.8|11193.8|11216.3|11196.3|11203.8|11183.8|52
1602156000000|2020-10-08 11:20:00|11212.6|11192.6|11187.6|11167.6|11222.6|11202.6|11187.6|11167.6|101
1602156300000|2020-10-08 11:25:00|11188.9|11168.9|11201.4|11181.4|11201.4|11181.4|11188.9|11168.9|34
1602156600000|2020-10-08 11:30:00|11202.6|11182.6|11197.6|11177.6|11207.6|11187.6|11193.8|11173.8|23
1602156900000|2020-10-08 11:35:00|11196.4|11176.4|11191.4|11171.4|11197.6|11177.6|11190.1|11170.1|26
1602157200000|2020-10-08 11:40:00|11190.1|11170.1|11163.9|11143.9|11190.1|11170.1|11162.6|11142.6|79
1602157500000|2020-10-08 11:45:00|11162.6|11142.6|11187.6|11167.6|11187.6|11167.6|11158.9|11138.9|52
1602157800000|2020-10-08 11:50:00|11188.9|11168.9|11221.4|11201.4|11232.6|11212.6|11188.9|11168.9|75
1602158100000|2020-10-08 11:55:00|11220.1|11200.1|11217.6|11197.6|11237.7|11217.7|11217.6|11197.6|94
1602158400000|2020-10-08 12:00:00|11216.4|11196.4|11106.4|11086.4|11216.4|11196.4|11102.6|11082.6|269
1602158700000|2020-10-08 12:05:00|11107.6|11087.6|11100.1|11080.1|11118.9|11098.9|11088.9|11068.9|262
1602159000000|2020-10-08 12:10:00|11098.8|11078.8|11096.4|11076.4|11111.4|11091.4|11078.9|11058.9|135
1602159300000|2020-10-08 12:15:00|11093.9|11073.9|11080.1|11060.1|11096.4|11076.4|11073.9|11053.9|146
1602159600000|2020-10-08 12:20:00|11078.8|11058.8|11006.4|10986.4|11080.1|11060.1|11000.1|10980.1|293
1602159900000|2020-10-08 12:25:00|11007.7|10987.7|11015.1|10995.1|11035.1|11015.1|10995.1|10975.1|187
1602160200000|2020-10-08 12:30:00|11016.4|10996.4|10938.9|10918.9|11017.7|10997.7|10933.9|10913.9|409
1602160500000|2020-10-08 12:35:00|10936.4|10916.4|10947.7|10927.7|10953.9|10933.9|10935.1|10915.1|417
1602160800000|2020-10-08 12:40:00|10946.4|10926.4|10938.9|10918.9|10947.7|10927.7|10930.2|10910.2|289
1602161100000|2020-10-08 12:45:00|10936.4|10916.4|10927.6|10907.6|10963.9|10943.9|10912.7|10892.7|667
1602161400000|2020-10-08 12:50:00|10928.9|10908.9|10942.6|10922.6|10973.9|10953.9|10923.9|10903.9|246
1602161700000|2020-10-08 12:55:00|10941.4|10921.4|10953.9|10933.9|10963.9|10943.9|10933.9|10913.9|107
1602162000000|2020-10-08 13:00:00|10951.4|10931.4|10953.9|10933.9|10985.2|10965.2|10941.4|10921.4|166
1602162300000|2020-10-08 13:05:00|10955.2|10935.2|10973.9|10953.9|10978.9|10958.9|10955.2|10935.2|91
1602162600000|2020-10-08 13:10:00|10975.2|10955.2|10988.9|10968.9|10999|10979|10973.9|10953.9|128
1602162900000|2020-10-08 13:15:00|10990.2|10970.2|11015.2|10995.2|11015.2|10995.2|10983.9|10963.9|147
1602163200000|2020-10-08 13:20:00|11016.4|10996.4|11011.4|10991.4|11019|10999|11006.4|10986.4|121
1602163500000|2020-10-08 13:25:00|11010.1|10990.1|10995.2|10975.2|11031.5|11011.5|10995.2|10975.2|130
1602163800000|2020-10-08 13:30:00|10994|10974|10954|10934|10994|10974|10950.2|10930.2|151
1602164100000|2020-10-08 13:35:00|10952.7|10932.7|10994|10974|10995.3|10975.3|10952.7|10932.7|124
1602164400000|2020-10-08 13:40:00|10992.7|10972.7|10960.3|10940.3|10993.9|10973.9|10952.7|10932.7|84
1602164700000|2020-10-08 13:45:00|10959|10939|10941.5|10921.5|10959|10939|10936.4|10916.4|65
1602165000000|2020-10-08 13:50:00|10939|10919|11012.8|10992.8|11026.6|11006.6|10939|10919|323
1602165300000|2020-10-08 13:55:00|11014.1|10994.1|11027.7|11007.7|11041.5|11021.5|11014.1|10994.1|136
1602165600000|2020-10-08 14:00:00|11029|11009|10994|10974|11029|11009|10979|10959|170
1602165900000|2020-10-08 14:05:00|10992.8|10972.8|11035.3|11015.3|11042.8|11022.8|10979|10959|89
1602166200000|2020-10-08 14:10:00|11034|11014|11005.3|10985.3|11036.6|11016.6|11000.3|10980.3|101
1602166500000|2020-10-08 14:15:00|11009|10989|10996.6|10976.6|11035.3|11015.3|10996.6|10976.6|102
1602166800000|2020-10-08 14:20:00|10997.8|10977.8|11034.1|11014.1|11037.9|11017.9|10990.3|10970.3|487
1602167100000|2020-10-08 14:25:00|11032.8|11012.8|11039.1|11019.1|11039.1|11019.1|11011.6|10991.6|110
1602167400000|2020-10-08 14:30:00|11036.6|11016.6|11070.4|11050.4|11070.4|11050.4|11034.1|11014.1|331
1602167700000|2020-10-08 14:35:00|11075.4|11055.4|11104.2|11084.2|11127.9|11107.9|11075.4|11055.4|666
1602168000000|2020-10-08 14:40:00|11102.9|11082.9|11102.9|11082.9|11117.9|11097.9|11100.5|11080.5|161
1602168300000|2020-10-08 14:45:00|11104.2|11084.2|11137.9|11117.9|11141.7|11121.7|11102.9|11082.9|440
1602168600000|2020-10-08 14:50:00|11141.7|11121.7|11127.9|11107.9|11141.7|11121.7|11112.9|11092.9|141
1602168900000|2020-10-08 14:55:00|11129.2|11109.2|11130.4|11110.4|11131.7|11111.7|11112.9|11092.9|111
1602169200000|2020-10-08 15:00:00|11129.2|11109.2|11127.9|11107.9|11136.7|11116.7|11117.9|11097.9|201
1602169500000|2020-10-08 15:05:00|11126.7|11106.7|11135.5|11115.5|11146.7|11126.7|11123|11103|132
1602169800000|2020-10-08 15:10:00|11134.2|11114.2|11146.7|11126.7|11146.7|11126.7|11127.9|11107.9|107
1602170100000|2020-10-08 15:15:00|11149.2|11129.2|11170.4|11150.4|11183|11163|11149.2|11129.2|169
1602170400000|2020-10-08 15:20:00|11166.7|11146.7|11158|11138|11183|11163|11155.4|11135.4|192
1602170700000|2020-10-08 15:25:00|11159.2|11139.2|11179.2|11159.2|11186.7|11166.7|11156.7|11136.7|131
1602171000000|2020-10-08 15:30:00|11180.5|11160.5|11215.5|11195.5|11221.7|11201.7|11180.5|11160.5|266
1602171300000|2020-10-08 15:35:00|11214.2|11194.2|11205.5|11185.5|11221.7|11201.7|11199.2|11179.2|253
1602171600000|2020-10-08 15:40:00|11206.7|11186.7|11208|11188|11223|11203|11205.5|11185.5|179
1602171900000|2020-10-08 15:45:00|11206.7|11186.7|11184.2|11164.2|11206.7|11186.7|11179.2|11159.2|445
1602172200000|2020-10-08 15:50:00|11183|11163|11165.5|11145.5|11183|11163|11149.2|11129.2|179
1602172500000|2020-10-08 15:55:00|11164.2|11144.2|11165.5|11145.5|11181.7|11161.7|11163|11143|327
1602172800000|2020-10-08 16:00:00|11164.2|11144.2|11150.5|11130.5|11165.5|11145.5|11145.5|11125.5|85
1602173100000|2020-10-08 16:05:00|11149.2|11129.2|11146.8|11126.8|11164.2|11144.2|11146.8|11126.8|111
1602173400000|2020-10-08 16:10:00|11145.5|11125.5|11148|11128|11148|11128|11139.2|11119.2|80
1602173700000|2020-10-08 16:15:00|11146.8|11126.8|11143|11123|11169.3|11149.3|11143|11123|111
1602174000000|2020-10-08 16:20:00|11144.3|11124.3|11151.8|11131.8|11161.8|11141.8|11135.5|11115.5|762
1602174300000|2020-10-08 16:25:00|11150.5|11130.5|11144.3|11124.3|11150.5|11130.5|11143|11123|91
1602174600000|2020-10-08 16:30:00|11145.5|11125.5|11163.1|11143.1|11169.3|11149.3|11145.5|11125.5|87
1602174900000|2020-10-08 16:35:00|11161.8|11141.8|11155.5|11135.5|11161.8|11141.8|11153|11133|15
1602175200000|2020-10-08 16:40:00|11154.3|11134.3|11149.3|11129.3|11154.3|11134.3|11148|11128|172
1602175500000|2020-10-08 16:45:00|11150.5|11130.5|11148|11128|11164.3|11144.3|11148|11128|83
1602175800000|2020-10-08 16:50:00|11149.3|11129.3|11148|11128|11150.5|11130.5|11148|11128|41
1602176100000|2020-10-08 16:55:00|11149.3|11129.3|11136.8|11116.8|11149.3|11129.3|11134.3|11114.3|99
1602176400000|2020-10-08 17:00:00|11138.1|11118.1|11136.8|11116.8|11139.3|11119.3|11133.1|11113.1|37
1602176700000|2020-10-08 17:05:00|11135.6|11115.6|11144.3|11124.3|11150.6|11130.6|11129.3|11109.3|113
1602177000000|2020-10-08 17:10:00|11145.6|11125.6|11139.4|11119.4|11154.4|11134.4|11139.4|11119.4|109
1602177300000|2020-10-08 17:15:00|11143.1|11123.1|11150.6|11130.6|11151.9|11131.9|11141.9|11121.9|79
1602177600000|2020-10-08 17:20:00|11151.9|11131.9|11176.9|11156.9|11176.9|11156.9|11149.4|11129.4|136
1602177900000|2020-10-08 17:25:00|11175.6|11155.6|11170.7|11150.7|11179.4|11159.4|11165.6|11145.6|196
1602178200000|2020-10-08 17:30:00|11171.9|11151.9|11171.9|11151.9|11171.9|11151.9|11171.9|11151.9|0
1602231300000|2020-10-09 08:15:00|11163.4|11143.4|11192.2|11172.2|11214.7|11194.7|11162.2|11142.2|285
1602231600000|2020-10-09 08:20:00|11194.7|11174.7|11228.4|11208.4|11229.7|11209.7|11189.7|11169.7|64
1602231900000|2020-10-09 08:25:00|11230.9|11210.9|11218.4|11198.4|11232.2|11212.2|11218.4|11198.4|29
1602232200000|2020-10-09 08:30:00|11220.9|11200.9|11232.2|11212.2|11233.4|11213.4|11220.9|11200.9|25
1602232500000|2020-10-09 08:35:00|11228.5|11208.5|11214.7|11194.7|11228.5|11208.5|11205.9|11185.9|44
1602232800000|2020-10-09 08:40:00|11212.2|11192.2|11203.5|11183.5|11214.7|11194.7|11201|11181|34
1602233100000|2020-10-09 08:45:00|11202.2|11182.2|11203.5|11183.5|11203.5|11183.5|11191|11171|27
1602233400000|2020-10-09 08:50:00|11204.7|11184.7|11216|11196|11227.2|11203.5|11204.7|11183.5|61
1602233700000|2020-10-09 08:55:00|11217.2|11197.2|11229.7|11209.7|11231|11211|11217.2|11197.2|100
1602234000000|2020-10-09 09:00:00|11228.5|11208.5|11231|11211|11231|11211|11226|11206|14
1602234300000|2020-10-09 09:05:00|11232.3|11212.3|11251|11231|11252.3|11232.3|11229.8|11209.8|62
1602234600000|2020-10-09 09:10:00|11249.8|11229.8|11261|11241|11264.8|11244.8|11247.3|11227.3|50
1602234900000|2020-10-09 09:15:00|11259.8|11239.8|11261|11241|11261|11241|11252.3|11232.3|9
1602235200000|2020-10-09 09:20:00|11259.8|11239.8|11261|11241|11261|11241|11259.8|11239.8|11
1602235500000|2020-10-09 09:25:00|11263.5|11243.5|11264.8|11244.8|11269.8|11249.8|11263.5|11243.5|30
1602235800000|2020-10-09 09:30:00|11267.3|11247.3|11263.6|11243.6|11269.8|11249.8|11263.6|11243.6|16
1602236100000|2020-10-09 09:35:00|11264.8|11244.8|11254.8|11234.8|11266.1|11246.1|11247.3|11227.3|39
1602236400000|2020-10-09 09:40:00|11256.1|11236.1|11266.1|11246.1|11266.1|11246.1|11256.1|11236.1|12
1602236700000|2020-10-09 09:45:00|11269.8|11249.8|11323.6|11303.6|11323.6|11303.6|11269.8|11249.8|149
1602237000000|2020-10-09 09:50:00|11322.3|11302.3|11317.3|11297.3|11339.8|11319.8|11317.3|11297.3|58
1602237300000|2020-10-09 09:55:00|11318.6|11298.6|11328.6|11308.6|11333.6|11313.6|11318.6|11298.6|36
1602237600000|2020-10-09 10:00:00|11329.9|11309.9|11332.4|11312.4|11333.6|11313.6|11328.6|11308.6|14
1602237900000|2020-10-09 10:05:00|11331.1|11311.1|11332.4|11312.4|11342.4|11322.4|11327.4|11307.4|71
1602238200000|2020-10-09 10:10:00|11329.9|11309.9|11292.4|11272.4|11329.9|11309.9|11292.4|11272.4|84
1602238500000|2020-10-09 10:15:00|11294.9|11274.9|11306.1|11286.1|11306.1|11286.1|11287.4|11267.4|53
1602238800000|2020-10-09 10:20:00|11307.4|11287.4|11337.4|11317.4|11337.4|11317.4|11307.4|11287.4|40
1602239100000|2020-10-09 10:25:00|11343.6|11323.6|11337.4|11317.4|11343.6|11323.6|11327.4|11307.4|32
1602239400000|2020-10-09 10:30:00|11339.9|11319.9|11347.4|11327.4|11347.4|11327.4|11339.9|11319.9|15
1602239700000|2020-10-09 10:35:00|11348.7|11328.7|11362.4|11342.4|11362.4|11342.4|11348.7|11328.7|81
1602240000000|2020-10-09 10:40:00|11364.9|11344.9|11352.4|11332.4|11364.9|11344.9|11337.4|11317.4|54
1602240300000|2020-10-09 10:45:00|11353.7|11333.7|11296.2|11276.2|11362.4|11342.4|11296.2|11276.2|99
1602240600000|2020-10-09 10:50:00|11297.4|11277.4|11327.4|11307.4|11329.9|11309.9|11297.4|11277.4|51
1602240900000|2020-10-09 10:55:00|11329.9|11309.9|11327.5|11307.5|11329.9|11309.9|11321.2|11301.2|16
1602241200000|2020-10-09 11:00:00|11328.7|11308.7|11306.2|11286.2|11337.5|11313.7|11306.2|11286.2|48
1602241500000|2020-10-09 11:05:00|11302.5|11282.5|11318.7|11298.7|11318.7|11298.7|11295|11275|51
1602241800000|2020-10-09 11:10:00|11321.2|11301.2|11323.7|11303.7|11328.7|11308.7|11321.2|11301.2|22
1602242100000|2020-10-09 11:15:00|11322.5|11302.5|11306.2|11286.2|11322.5|11302.5|11306.2|11286.2|31
1602242400000|2020-10-09 11:20:00|11307.5|11287.5|11322.5|11302.5|11326.2|11306.2|11307.5|11287.5|92
1602242700000|2020-10-09 11:25:00|11321.2|11301.2|11307.5|11287.5|11321.2|11301.2|11302.5|11282.5|35
1602243000000|2020-10-09 11:30:00|11308.8|11288.8|11322.5|11302.5|11322.5|11302.5|11307.5|11287.5|21
1602243300000|2020-10-09 11:35:00|11325|11305|11346.3|11326.3|11346.3|11326.3|11325|11305|50
1602243600000|2020-10-09 11:40:00|11345|11325|11288.8|11268.8|11345|11325|11281.3|11261.3|72
1602243900000|2020-10-09 11:45:00|11301.3|11281.3|11353.8|11333.8|11353.8|11333.8|11301.3|11281.3|93
1602244200000|2020-10-09 11:50:00|11355|11335|11343.8|11323.8|11357.5|11337.5|11343.8|11323.8|30
1602244500000|2020-10-09 11:55:00|11341.3|11321.3|11297.6|11277.6|11341.3|11321.3|11297.6|11277.6|163
1602244800000|2020-10-09 12:00:00|11298.8|11278.8|11247.6|11227.6|11313.8|11293.8|11245.1|11225.1|172
1602245100000|2020-10-09 12:05:00|11248.8|11228.8|11301.3|11281.3|11301.3|11281.3|11248.8|11228.8|213
1602245400000|2020-10-09 12:10:00|11305.1|11285.1|11307.6|11287.6|11327.6|11307.6|11305.1|11285.1|113
1602245700000|2020-10-09 12:15:00|11308.8|11288.8|11331.3|11311.3|11331.3|11311.3|11307.6|11287.6|73
1602246000000|2020-10-09 12:20:00|11332.6|11312.6|11338.9|11318.9|11346.3|11326.3|11331.3|11311.3|93
1602246300000|2020-10-09 12:25:00|11340.1|11320.1|11317.6|11297.6|11351.4|11331.4|11317.6|11297.6|103
1602246600000|2020-10-09 12:30:00|11318.9|11298.9|11287.6|11267.6|11343.9|11323.9|11285.1|11265.1|133
1602246900000|2020-10-09 12:35:00|11288.9|11268.9|11296.4|11276.4|11328.9|11308.9|11288.9|11268.9|50
1602247200000|2020-10-09 12:40:00|11298.9|11278.9|11305.1|11285.1|11310.1|11290.1|11298.9|11278.9|64
1602247500000|2020-10-09 12:45:00|11307.6|11287.6|11306.4|11286.4|11308.9|11288.9|11297.6|11277.6|250
1602247800000|2020-10-09 12:50:00|11307.6|11287.6|11298.9|11278.9|11311.4|11291.4|11295.2|11275.2|193
1602248100000|2020-10-09 12:55:00|11300.2|11280.2|11291.4|11271.4|11301.4|11281.4|11291.4|11271.4|199
1602248400000|2020-10-09 13:00:00|11292.7|11272.7|11268.9|11248.9|11292.7|11272.7|11265.2|11245.2|279
1602248700000|2020-10-09 13:05:00|11267.7|11247.7|11257.7|11237.7|11270.2|11250.2|11245.2|11225.2|172
1602249000000|2020-10-09 13:10:00|11258.9|11238.9|11255.2|11235.2|11265.2|11245.2|11252.7|11232.7|258
1602249300000|2020-10-09 13:15:00|11253.9|11233.9|11245.2|11225.2|11257.7|11237.7|11241.4|11221.4|350
1602249600000|2020-10-09 13:20:00|11243.9|11223.9|11242.7|11222.7|11243.9|11223.9|11227.7|11207.7|77
1602249900000|2020-10-09 13:25:00|11245.2|11225.2|11249|11229|11251.5|11231.5|11245.2|11225.2|49
1602250200000|2020-10-09 13:30:00|11250.2|11230.2|11242.7|11222.7|11270.2|11250.2|11232.7|11212.7|129
1602250500000|2020-10-09 13:35:00|11247.7|11227.7|11287.7|11267.7|11291.5|11271.5|11246.5|11226.5|131
1602250800000|2020-10-09 13:40:00|11286.5|11266.5|11251.5|11231.5|11297.7|11277.7|11251.5|11231.5|116
1602251100000|2020-10-09 13:45:00|11250.2|11230.2|11271.5|11251.5|11271.5|11251.5|11240.2|11220.2|119
1602251400000|2020-10-09 13:50:00|11272.7|11252.7|11247.8|11227.8|11279|11259|11247.8|11227.8|374
1602251700000|2020-10-09 13:55:00|11245.3|11225.3|11282.8|11262.8|11295.3|11275.3|11245.3|11225.3|232
1602252000000|2020-10-09 14:00:00|11284|11264|11316.5|11296.5|11321.5|11301.5|11277.8|11257.8|201
1602252300000|2020-10-09 14:05:00|11315.3|11295.3|11306.5|11286.5|11329|11309|11305.3|11285.3|114
1602252600000|2020-10-09 14:10:00|11307.8|11287.8|11330.3|11310.3|11342.8|11322.8|11307.8|11287.8|124
1602252900000|2020-10-09 14:15:00|11329|11309|11300.3|11280.3|11330.3|11310.3|11290.3|11270.3|147
1602253200000|2020-10-09 14:20:00|11304|11284|11285.3|11265.3|11309|11289|11281.6|11261.6|105
1602253500000|2020-10-09 14:25:00|11287.8|11267.8|11267.8|11247.8|11290.3|11270.3|11267.8|11247.8|157
1602253800000|2020-10-09 14:30:00|11266.6|11246.6|11269.1|11249.1|11271.6|11251.6|11262.8|11242.8|111
1602254100000|2020-10-09 14:35:00|11266.6|11246.6|11240.3|11220.3|11266.6|11246.6|11229.1|11209.1|217
1602254400000|2020-10-09 14:40:00|11241.6|11221.6|11249.1|11229.1|11249.1|11229.1|11240.3|11220.3|139
1602254700000|2020-10-09 14:45:00|11250.3|11230.3|11257.8|11237.8|11267.8|11247.8|11250.3|11230.3|90
1602255000000|2020-10-09 14:50:00|11259.1|11239.1|11245.3|11225.3|11262.8|11242.8|11244.1|11224.1|96
1602255300000|2020-10-09 14:55:00|11249.1|11229.1|11234.1|11214.1|11249.1|11229.1|11229.1|11209.1|378
1602255600000|2020-10-09 15:00:00|11236.6|11216.6|11244.1|11224.1|11255.4|11235.4|11234.1|11214.1|112
1602255900000|2020-10-09 15:05:00|11242.9|11222.9|11256.6|11236.6|11265.4|11245.4|11242.9|11222.9|138
1602256200000|2020-10-09 15:10:00|11254.1|11234.1|11279.1|11259.1|11282.9|11262.9|11254.1|11234.1|104
1602256500000|2020-10-09 15:15:00|11277.9|11257.9|11264.1|11244.1|11277.9|11257.9|11262.9|11242.9|434
1602256800000|2020-10-09 15:20:00|11262.9|11242.9|11274.2|11254.2|11274.2|11254.2|11261.6|11241.6|39
1602257100000|2020-10-09 15:25:00|11272.9|11252.9|11254.2|11234.2|11274.2|11254.2|11254.2|11234.2|98
1602257400000|2020-10-09 15:30:00|11252.9|11232.9|11274.2|11254.2|11274.2|11254.2|11252.9|11232.9|98
1602257700000|2020-10-09 15:35:00|11272.9|11252.9|11280.4|11260.4|11284.2|11264.2|11270.4|11250.4|79
1602258000000|2020-10-09 15:40:00|11281.7|11261.7|11297.9|11277.9|11297.9|11277.9|11279.2|11259.2|97
1602258300000|2020-10-09 15:45:00|11295.4|11275.4|11279.2|11259.2|11295.4|11275.4|11275.5|11255.5|137
1602258600000|2020-10-09 15:50:00|11280.5|11260.5|11259.2|11239.2|11290.5|11270.5|11259.2|11239.2|126
1602258900000|2020-10-09 15:55:00|11260.4|11240.4|11245.5|11225.5|11268|11248|11245.5|11225.5|125
1602259200000|2020-10-09 16:00:00|11248|11228|11254.2|11234.2|11255.5|11235.5|11248|11228|80
1602259500000|2020-10-09 16:05:00|11253|11233|11239.2|11219.2|11253|11233|11231.7|11211.7|107
1602259800000|2020-10-09 16:10:00|11238|11218|11259.2|11239.2|11259.2|11239.2|11238|11218|85
1602260100000|2020-10-09 16:15:00|11256.7|11236.7|11260.5|11240.5|11260.5|11240.5|11250.5|11230.5|67
1602260400000|2020-10-09 16:20:00|11261.7|11241.7|11280.5|11260.5|11294.3|11274.3|11254.2|11234.2|1352
1602260700000|2020-10-09 16:25:00|11281.8|11261.8|11284.3|11264.3|11288|11268|11256.8|11236.8|199
1602261000000|2020-10-09 16:30:00|11286.8|11266.8|11301.8|11281.8|11301.8|11281.8|11279.3|11259.3|116
1602261300000|2020-10-09 16:35:00|11299.3|11279.3|11278|11258|11299.3|11279.3|11278|11258|377
1602261600000|2020-10-09 16:40:00|11279.3|11259.3|11266.8|11246.8|11281.8|11261.8|11265.6|11245.6|67
1602261900000|2020-10-09 16:45:00|11268|11248|11266.8|11246.8|11279.3|11259.3|11263.1|11243.1|103
1602262200000|2020-10-09 16:50:00|11264.3|11244.3|11266.8|11246.8|11273.1|11253.1|11264.3|11244.3|83
1602262500000|2020-10-09 16:55:00|11264.3|11244.3|11259.3|11239.3|11264.3|11244.3|11255.6|11235.6|61
1602262800000|2020-10-09 17:00:00|11260.6|11240.6|11261.8|11241.8|11261.8|11241.8|11256.8|11236.8|32
1602263100000|2020-10-09 17:05:00|11260.6|11240.6|11260.6|11240.6|11263.1|11243.1|11260.6|11240.6|36
1602263400000|2020-10-09 17:10:00|11259.3|11239.3|11256.9|11236.9|11261.8|11241.8|11251.9|11231.9|51
1602263700000|2020-10-09 17:15:00|11259.4|11239.4|11256.9|11236.9|11259.4|11239.4|11254.4|11234.4|30
1602264000000|2020-10-09 17:20:00|11258.1|11238.1|11254.4|11234.4|11259.4|11239.4|11254.4|11234.4|105
1602264300000|2020-10-09 17:25:00|11253.1|11233.1|11240.6|11220.6|11253.1|11233.1|11231.9|11211.9|590
1602490500000|2020-10-12 08:15:00|11214.6|11194.6|11238.4|11218.4|11247.2|11227.2|11213.4|11193.4|107
1602490800000|2020-10-12 08:20:00|11237.3|11217.3|11227.3|11207.3|11237.3|11217.3|11224.6|11204.6|40
1602491100000|2020-10-12 08:25:00|11228.4|11208.4|11219.6|11199.6|11228.4|11208.4|11215.9|11195.9|49
1602491400000|2020-10-12 08:30:00|11214.6|11194.6|11245.9|11225.9|11245.9|11225.9|11213.4|11193.4|40
1602491700000|2020-10-12 08:35:00|11250.9|11230.9|11256|11236|11263.3|11243.3|11247.1|11227.1|51
1602492000000|2020-10-12 08:40:00|11254.6|11234.6|11268.5|11248.5|11268.5|11248.5|11254.6|11234.6|56
1602492300000|2020-10-12 08:45:00|11267.3|11247.3|11288.5|11268.5|11288.6|11268.6|11263.5|11243.5|100
1602492600000|2020-10-12 08:50:00|11289.8|11269.8|11286|11266|11307.3|11287.3|11283.5|11263.5|84
1602492900000|2020-10-12 08:55:00|11287.2|11267.2|11292.3|11272.3|11292.3|11272.3|11284.7|11264.7|16
1602493200000|2020-10-12 09:00:00|11294.8|11274.8|11292.3|11272.3|11297.3|11277.3|11292.3|11272.3|6
1602493500000|2020-10-12 09:05:00|11293.5|11273.5|11291|11271|11294.8|11274.8|11287.3|11267.3|14
1602493800000|2020-10-12 09:10:00|11289.8|11269.8|11341|11321|11341|11321|11289.8|11269.8|83
1602494100000|2020-10-12 09:15:00|11343.5|11323.5|11347.2|11327.2|11347.2|11327.2|11332.3|11312.3|42
1602494400000|2020-10-12 09:20:00|11348.5|11328.5|11403.5|11383.5|11424.9|11404.9|11343.5|11323.5|228
1602494700000|2020-10-12 09:25:00|11404.7|11384.7|11438.5|11418.5|11438.5|11418.5|11403.5|11383.5|80
1602495000000|2020-10-12 09:30:00|11439.9|11419.9|11441.1|11421.1|11448.5|11428.5|11439.7|11419.7|47
1602495300000|2020-10-12 09:35:00|11440.9|11420.9|11441.1|11421.1|11443.6|11423.6|11436.1|11416.1|70
1602495600000|2020-10-12 09:40:00|11439.9|11419.9|11437.4|11417.4|11439.9|11419.9|11436.1|11416.1|42
1602495900000|2020-10-12 09:45:00|11438.6|11418.6|11454.7|11434.7|11454.7|11434.7|11438.6|11418.6|30
1602496200000|2020-10-12 09:50:00|11453.6|11433.6|11454.8|11434.8|11454.8|11434.8|11448.6|11428.6|6
1602496500000|2020-10-12 09:55:00|11456.1|11436.1|11433.6|11413.6|11456.1|11436.1|11433.6|11413.6|19
1602496800000|2020-10-12 10:00:00|11434.8|11414.8|11422.4|11402.4|11438.6|11418.6|11422.4|11402.4|14
1602497100000|2020-10-12 10:05:00|11421.1|11401.1|11427.4|11407.4|11427.4|11407.4|11418.6|11398.6|30
1602497400000|2020-10-12 10:10:00|11428.6|11408.6|11434.8|11414.8|11437.4|11417.4|11428.6|11408.6|11
1602497700000|2020-10-12 10:15:00|11436.1|11416.1|11426.1|11406.1|11436.1|11416.1|11424.8|11404.8|15
1602498000000|2020-10-12 10:20:00|11427.5|11407.5|11427.5|11407.5|11428.6|11408.6|11423.6|11403.6|7
1602498300000|2020-10-12 10:25:00|11422.5|11402.5|11414.8|11394.8|11422.5|11402.5|11411.1|11391.1|8
1602498600000|2020-10-12 10:30:00|11416|11396|11418.7|11398.7|11418.7|11398.7|11416|11396|8
1602498900000|2020-10-12 10:35:00|11417.5|11397.5|11414.8|11394.8|11417.5|11397.5|11411.2|11391.2|21
1602499200000|2020-10-12 10:40:00|11417.3|11397.3|11416.2|11396.2|11417.3|11397.3|11416.2|11396.2|13
1602499500000|2020-10-12 10:45:00|11417.3|11397.3|11416.2|11396.2|11421.2|11401.2|11413.7|11393.7|35
1602499800000|2020-10-12 10:50:00|11417.4|11397.4|11437.5|11417.5|11437.5|11417.5|11417.4|11397.4|17
1602500100000|2020-10-12 10:55:00|11438.7|11418.7|11436.2|11416.2|11448.7|11428.7|11432.5|11412.5|42
1602500400000|2020-10-12 11:00:00|11435|11415|11433.7|11413.7|11436.2|11416.2|11433.7|11413.7|2
1602500700000|2020-10-12 11:05:00|11434.9|11414.9|11433.7|11413.7|11438.7|11418.7|11433.7|11413.7|51
1602501000000|2020-10-12 11:10:00|11432.5|11412.5|11419.9|11399.9|11432.5|11412.5|11419.9|11399.9|13
1602501300000|2020-10-12 11:15:00|11421.1|11401.1|11423.7|11403.7|11424.9|11404.9|11421.1|11401.1|12
1602501600000|2020-10-12 11:20:00|11422.6|11402.6|11403.7|11383.7|11423.7|11403.7|11403.7|11383.7|44
1602501900000|2020-10-12 11:25:00|11404.9|11384.9|11413.8|11393.8|11414.9|11394.9|11404.9|11384.9|16
1602502200000|2020-10-12 11:30:00|11415.1|11395.1|11425.1|11405.1|11428.8|11408.8|11415.1|11395.1|185
1602502500000|2020-10-12 11:35:00|11426.3|11406.3|11421.3|11401.3|11427.6|11407.6|11413.9|11393.9|54
1602502800000|2020-10-12 11:40:00|11418.9|11398.9|11421.3|11401.3|11421.3|11401.3|11416.3|11396.3|18
1602503100000|2020-10-12 11:45:00|11423.8|11403.8|11415.1|11395.1|11425|11405|11415.1|11395.1|38
1602503400000|2020-10-12 11:50:00|11413.8|11393.8|11360.1|11340.1|11413.8|11393.8|11359|11339|192
1602503700000|2020-10-12 11:55:00|11359|11339|11322.6|11302.6|11360.1|11340.1|11317.6|11297.6|195
1602504000000|2020-10-12 12:00:00|11320.1|11300.1|11318.8|11298.8|11368.8|11348.8|11318.8|11298.8|180
1602504300000|2020-10-12 12:05:00|11317.6|11297.6|11286.5|11266.5|11317.6|11297.6|11280.3|11260.3|280
1602504600000|2020-10-12 12:10:00|11281.5|11261.5|11259|11239|11285.3|11265.3|11257.7|11237.7|68
1602504900000|2020-10-12 12:15:00|11257.7|11237.7|11327.7|11307.7|11327.7|11307.7|11257.7|11237.7|165
1602505200000|2020-10-12 12:20:00|11326.5|11306.5|11307.7|11287.7|11327.7|11307.7|11305.3|11285.3|60
1602505500000|2020-10-12 12:25:00|11304|11284|11282.7|11262.7|11304|11284|11275.2|11255.2|50
1602505800000|2020-10-12 12:30:00|11284|11264|11322.7|11302.7|11327.7|11307.7|11279|11259|426
1602506100000|2020-10-12 12:35:00|11325.4|11305.4|11302.7|11282.7|11325.4|11305.4|11295.4|11275.4|51
1602506400000|2020-10-12 12:40:00|11300.2|11280.2|11309|11289|11309|11289|11296.5|11276.5|42
1602506700000|2020-10-12 12:45:00|11310.2|11290.2|11297.9|11277.9|11327.7|11307.7|11297.9|11277.9|130
1602507000000|2020-10-12 12:50:00|11296.6|11276.6|11296.6|11276.6|11296.6|11276.6|11285.2|11265.2|54
1602507300000|2020-10-12 12:55:00|11295.4|11275.4|11297.7|11277.7|11304.1|11284.1|11290.4|11270.4|291
1602507600000|2020-10-12 13:00:00|11301.6|11281.6|11307.8|11287.8|11315.2|11295.2|11301.6|11281.6|184
1602507900000|2020-10-12 13:05:00|11310.3|11290.3|11287.9|11267.9|11312.9|11292.9|11285.4|11265.4|184
1602508200000|2020-10-12 13:10:00|11286.8|11266.8|11242.9|11222.9|11289.1|11269.1|11242.9|11222.9|164
1602508500000|2020-10-12 13:15:00|11238.1|11218.1|11227.8|11207.8|11238.1|11218.1|11210.4|11190.4|154
1602508800000|2020-10-12 13:20:00|11226.6|11206.6|11228|11208|11239.1|11219.1|11219.1|11199.1|81
1602509100000|2020-10-12 13:25:00|11229.3|11209.3|11222.8|11202.8|11237.8|11217.8|11222.8|11202.8|51
1602509400000|2020-10-12 13:30:00|11224|11204|11151.6|11131.6|11224|11204|11145.5|11125.5|353
1602509700000|2020-10-12 13:35:00|11153|11133|11169.3|11149.3|11171.6|11151.6|11130.5|11110.5|248
1602510000000|2020-10-12 13:40:00|11166.6|11146.6|11125.5|11105.5|11166.6|11146.6|11120.5|11100.5|179
1602510300000|2020-10-12 13:45:00|11124.3|11104.3|11127.8|11107.8|11129.2|11109.2|11116.7|11096.7|172
1602510600000|2020-10-12 13:50:00|11126.7|11106.7|11128|11108|11140.5|11120.5|11123|11103|111
1602510900000|2020-10-12 13:55:00|11125.5|11105.5|11156.7|11136.7|11156.7|11136.7|11123|11103|117
1602511200000|2020-10-12 14:00:00|11155.5|11135.5|11128|11108|11155.5|11135.5|11128|11108|142
1602511500000|2020-10-12 14:05:00|11126.9|11106.9|11121.7|11101.7|11128|11108|11101.7|11081.7|190
1602511800000|2020-10-12 14:10:00|11120.5|11100.5|11110.4|11090.4|11130.5|11110.5|11100.5|11080.5|235
1602512100000|2020-10-12 14:15:00|11106.7|11086.7|11124.2|11104.2|11124.2|11104.2|11104.2|11084.2|90
1602512400000|2020-10-12 14:20:00|11120.4|11100.4|11126.7|11106.7|11136.7|11116.7|11120.4|11100.4|66
1602512700000|2020-10-12 14:25:00|11125.6|11105.6|11131.6|11111.6|11135.6|11115.6|11121.7|11101.7|58
1602513000000|2020-10-12 14:30:00|11134.2|11114.2|11128.1|11108.1|11151.7|11131.7|11126.7|11106.7|127
1602513300000|2020-10-12 14:35:00|11126.7|11106.7|11056.8|11036.8|11129.2|11109.2|11051.8|11031.8|353
1602513600000|2020-10-12 14:40:00|11058.1|11038.1|11085.6|11065.6|11085.6|11065.6|11056.8|11036.8|185
1602513900000|2020-10-12 14:45:00|11083.1|11063.1|11100.6|11080.6|11105.6|11085.6|11066.8|11046.8|141
1602514200000|2020-10-12 14:50:00|11099.3|11079.3|11091.8|11071.8|11101.9|11081.9|11091.8|11071.8|140
1602514500000|2020-10-12 14:55:00|11094.5|11074.5|11133.1|11113.1|11133.1|11113.1|11094.5|11074.5|184
1602514800000|2020-10-12 15:00:00|11131.8|11111.8|11112|11092|11131.8|11111.8|11112|11092|153
1602515100000|2020-10-12 15:05:00|11109.3|11089.3|11114.3|11094.3|11114.3|11094.3|11101.8|11081.8|62
1602515400000|2020-10-12 15:10:00|11113|11093|11086.8|11066.8|11113|11093|11086.8|11066.8|75
1602515700000|2020-10-12 15:15:00|11084.1|11064.1|11076.8|11056.8|11084.1|11064.1|11073|11053|81
1602516000000|2020-10-12 15:20:00|11075.5|11055.5|11075.7|11055.7|11076.8|11056.8|11071.8|11051.8|89
1602516300000|2020-10-12 15:25:00|11073|11053|11094.3|11074.3|11101.8|11081.8|11071.8|11051.8|134
1602516600000|2020-10-12 15:30:00|11093.2|11073.2|11085.7|11065.7|11093.2|11073.2|11068.2|11048.2|186
1602516900000|2020-10-12 15:35:00|11087|11067|11089.4|11069.4|11096.9|11076.9|11085.7|11065.7|84
1602517200000|2020-10-12 15:40:00|11085.7|11065.7|11081.9|11061.9|11085.7|11065.7|11075.5|11055.5|52
1602517500000|2020-10-12 15:45:00|11083|11063|11081.9|11061.9|11089.4|11069.4|11080.7|11060.7|29
1602517800000|2020-10-12 15:50:00|11083|11063|11084.4|11064.4|11095.7|11075.7|11080.7|11060.7|45
1602518100000|2020-10-12 15:55:00|11085.6|11065.6|11071.9|11051.9|11088.1|11068.1|11071.9|11051.9|91
1602518400000|2020-10-12 16:00:00|11070.6|11050.6|11075.7|11055.7|11079.4|11059.4|11069.4|11049.4|36
1602518700000|2020-10-12 16:05:00|11076.9|11056.9|11073.3|11053.3|11085.7|11065.7|11073.3|11053.3|49
1602519000000|2020-10-12 16:10:00|11071.9|11051.9|11086.9|11066.9|11086.9|11066.9|11066.9|11046.9|78
1602519300000|2020-10-12 16:15:00|11088.3|11068.3|11069.4|11049.4|11090.6|11070.6|11068.3|11048.3|86
1602519600000|2020-10-12 16:20:00|11068.3|11048.3|11048.3|11028.3|11071.9|11051.9|11048.3|11028.3|1432
1602519900000|2020-10-12 16:25:00|11047.1|11027.1|11048.3|11028.3|11054.6|11034.6|11038.5|11018.5|199
1602520200000|2020-10-12 16:30:00|11049.6|11029.6|11013.5|10993.5|11050.8|11030.8|11013.5|10993.5|251
1602520500000|2020-10-12 16:35:00|11014.6|10994.6|11012.1|10992.1|11016|10996|11003.5|10983.5|129
1602520800000|2020-10-12 16:40:00|11013.5|10993.5|11013.5|10993.5|11016|10996|11011|10991|49
1602521100000|2020-10-12 16:45:00|11014.7|10994.7|11024.7|11004.7|11027.2|11007.2|11003.5|10983.5|215
1602521400000|2020-10-12 16:50:00|11027.2|11007.2|11031|11011|11031|11011|11026|11006|111
1602521700000|2020-10-12 16:55:00|11029.7|11009.7|11028.3|11008.3|11031|11011|11026|11006|63
1602522000000|2020-10-12 17:00:00|||||||||45
1602522300000|2020-10-12 17:05:00|11028.4|11008.4|11038.5|11018.5|11038.5|11018.5|11023.5|11003.5|147
1602522600000|2020-10-12 17:10:00|11039.7|11019.7|11046|11026|11046|11026|11039.7|11019.7|93
1602522900000|2020-10-12 17:15:00|11048.4|11028.4|11061.1|11041.1|11061.1|11041.1|11048.4|11028.4|933
1602523200000|2020-10-12 17:20:00|11063.4|11043.4|11061.1|11041.1|11063.4|11043.4|11055.9|11035.9|76
1602523500000|2020-10-12 17:25:00|11062.2|11042.2|11076.1|11056.1|11076.1|11056.1|11061.1|11041.1|148
1602576900000|2020-10-13 08:15:00|11073.8|11053.8|11112.9|11092.9|11112.9|11092.9|11073.8|11053.8|138
1602577200000|2020-10-13 08:20:00|11109.1|11089.1|11115.2|11095.2|11115.2|11095.2|11107.7|11087.7|28
1602577500000|2020-10-13 08:25:00|11114.1|11094.1|11109.1|11089.1|11116.6|11096.6|11109.1|11089.1|39
1602577800000|2020-10-13 08:30:00|11112.9|11092.9|11124.1|11104.1|11124.1|11104.1|11109.1|11089.1|25
1602578100000|2020-10-13 08:35:00|11121.4|11101.4|11107.7|11087.7|11121.4|11101.4|11107.7|11087.7|18
1602578400000|2020-10-13 08:40:00|11109.1|11089.1|11116.6|11096.6|11119.1|11099.1|11109.1|11089.1|22
1602578700000|2020-10-13 08:45:00|11114.1|11094.1|11118|11098|11119.1|11099.1|11113|11093|18
1602579000000|2020-10-13 08:50:00|11119.1|11099.1|11120.5|11100.5|11129.1|11109.1|11118|11098|49
1602579300000|2020-10-13 08:55:00|11119.1|11099.1|11124.1|11104.1|11125.5|11105.5|11119.1|11099.1|41
1602579600000|2020-10-13 09:00:00|11121.6|11101.6|11109.1|11089.1|11121.6|11101.6|11104.1|11084.1|30
1602579900000|2020-10-13 09:05:00|11110.5|11090.5|11113|11093|11121.6|11101.6|11110.5|11090.5|33
1602580200000|2020-10-13 09:10:00|11111.9|11091.9|11123|11103|11124.2|11104.2|11110.5|11090.5|24
1602580500000|2020-10-13 09:15:00|11120.5|11100.5|11120.5|11100.5|11125.5|11105.5|11120.5|11100.5|21
1602580800000|2020-10-13 09:20:00|11118|11098|11109.2|11089.2|11118|11098|11108|11088|24
1602581100000|2020-10-13 09:25:00|11111.7|11091.7|11110.3|11090.3|11111.7|11091.7|11109.2|11089.2|13
1602581400000|2020-10-13 09:30:00|11111.7|11091.7|11099.2|11079.2|11114.2|11094.2|11099.2|11079.2|18
1602581700000|2020-10-13 09:35:00|11096.9|11076.9|11096.7|11076.7|11098.1|11078.1|11093.1|11073.1|45
1602582000000|2020-10-13 09:40:00|11098.1|11078.1|11101.7|11081.7|11107.9|11087.9|11098.1|11078.1|19
1602582300000|2020-10-13 09:45:00|11102.9|11082.9|11109.2|11089.2|11109.2|11089.2|11102.9|11082.9|17
1602582600000|2020-10-13 09:50:00|11105.4|11085.4|11106.7|11086.7|11109.2|11089.2|11105.4|11085.4|11
1602582900000|2020-10-13 09:55:00|11105.6|11085.6|11098.1|11078.1|11109.2|11089.2|11093.1|11073.1|46
1602583200000|2020-10-13 10:00:00|11099.2|11079.2|11069.3|11049.3|11099.2|11079.2|11069.3|11049.3|84
1602583500000|2020-10-13 10:05:00|11068.1|11048.1|11065.6|11045.6|11069.3|11049.3|11051.8|11031.8|24
1602583800000|2020-10-13 10:10:00|11066.8|11046.8|11074.1|11054.1|11090.6|11070.6|11066.8|11046.8|44
1602584100000|2020-10-13 10:15:00|11070.4|11050.4|11051.8|11031.8|11073.1|11053.1|11046.8|11026.8|37
1602584400000|2020-10-13 10:20:00|11056.8|11036.8|11070.6|11050.6|11071.8|11051.8|11056.8|11036.8|17
1602584700000|2020-10-13 10:25:00|11069.3|11049.3|11079.1|11059.1|11079.1|11059.1|11068.1|11048.1|28
1602585000000|2020-10-13 10:30:00|11076.8|11056.8|11059.3|11039.3|11076.8|11056.8|11058.2|11038.2|30
1602585300000|2020-10-13 10:35:00|11058.2|11038.2|11060.5|11040.5|11060.5|11040.5|11056.8|11036.8|7
1602585600000|2020-10-13 10:40:00|11063|11043|11048.4|11028.4|11063|11043|11044.8|11024.8|67
1602585900000|2020-10-13 10:45:00|11047.3|11027.3|11045.7|11025.7|11051.8|11031.8|11043.2|11023.2|19
1602586200000|2020-10-13 10:50:00|11043.2|11023.2|11038.2|11018.2|11043.2|11023.2|11024.3|11004.3|76
1602586500000|2020-10-13 10:55:00|11039.3|11019.3|11036.9|11016.9|11039.3|11019.3|11036.8|11016.8|13
1602586800000|2020-10-13 11:00:00|11038.2|11018.2|11043|11023|11045.5|11025.5|11038.2|11018.2|17
1602587100000|2020-10-13 11:05:00|11041.6|11021.6|11029.4|11009.4|11041.6|11021.6|11029.4|11009.4|9
1602587400000|2020-10-13 11:10:00|11028.2|11008.2|11030.5|11010.5|11030.5|11010.5|11026.9|11006.9|5
1602587700000|2020-10-13 11:15:00|11033|11013|11030.8|11010.8|11041.9|11021.9|11030.7|11010.7|9
1602588000000|2020-10-13 11:20:00|11029.4|11009.4|11020.5|11000.5|11029.4|11009.4|11014.4|10994.4|26
1602588300000|2020-10-13 11:25:00|11021.9|11001.9|11038|11018|11038|11018|11021.9|11001.9|23
1602588600000|2020-10-13 11:30:00|11039.4|11019.4|11056.9|11036.9|11059.4|11039.4|11038.1|11018.1|31
1602588900000|2020-10-13 11:35:00|11058.3|11038.3|11044.4|11024.4|11064.4|11044.4|11043.1|11023.1|21
1602589200000|2020-10-13 11:40:00|11045.8|11025.8|11053.3|11033.3|11060.6|11040.6|11044.4|11024.4|18
1602589500000|2020-10-13 11:45:00|11051.9|11031.9|11049.7|11029.7|11054.4|11034.4|11047.2|11027.2|8
1602589800000|2020-10-13 11:50:00|11051|11031|11064.5|11044.5|11064.5|11044.5|11051|11031|13
1602590100000|2020-10-13 11:55:00|11068.3|11048.3|11075.6|11055.6|11077|11057|11068.3|11048.3|26
1602590400000|2020-10-13 12:00:00|11074.5|11054.5|11065.6|11045.6|11084.5|11064.5|11052|11032|117
1602590700000|2020-10-13 12:05:00|11063.3|11043.3|11045.8|11025.8|11063.3|11043.3|11043.3|11023.3|32
1602591000000|2020-10-13 12:10:00|11047|11027|11059.7|11039.7|11070.6|11050.6|11047|11027|57
1602591300000|2020-10-13 12:15:00|11062|11042|11077|11057|11095.6|11075.6|11062|11042|68
1602591600000|2020-10-13 12:20:00|11075.6|11055.6|11043.4|11023.4|11080.6|11060.6|11042|11022|60
1602591900000|2020-10-13 12:25:00|11044.5|11024.5|11050.7|11030.7|11050.7|11030.7|11043.4|11023.4|24
1602592200000|2020-10-13 12:30:00|11052|11032|11042|11022|11080.7|11060.7|11042|11022|91
1602592500000|2020-10-13 12:35:00|11040.9|11020.9|11079.5|11059.5|11085.7|11065.7|11038.4|11018.4|86
1602592800000|2020-10-13 12:40:00|11078.4|11058.4|11054.5|11034.5|11079.5|11059.5|11045.9|11025.9|408
1602593100000|2020-10-13 12:45:00|11059.5|11039.5|11082.1|11062.1|11082.1|11062.1|11053.2|11033.2|247
1602593400000|2020-10-13 12:50:00|11080.7|11060.7|11120.9|11100.9|11120.9|11100.9|11069.6|11049.6|168
1602593700000|2020-10-13 12:55:00|11119.6|11099.6|11132.1|11112.1|11132.1|11112.1|11118.4|11098.4|148
1602594000000|2020-10-13 13:00:00|11129.6|11109.6|11114.6|11094.6|11142.1|11122.1|11107.1|11087.1|202
1602594300000|2020-10-13 13:05:00|11117.1|11097.1|11134.6|11114.6|11140.7|11120.7|11113.4|11093.4|104
1602594600000|2020-10-13 13:10:00|11133.5|11113.5|11145.7|11125.7|11157.3|11137.3|11133.5|11113.5|247
1602594900000|2020-10-13 13:15:00|11144.6|11124.6|11109.8|11089.8|11144.6|11124.6|11101|11081|107
1602595200000|2020-10-13 13:20:00|11112.1|11092.1|11152.1|11132.1|11152.1|11132.1|11104.6|11084.6|198
1602595500000|2020-10-13 13:25:00|11150.8|11130.8|11107.4|11087.4|11150.8|11130.8|11106.2|11086.2|105
1602595800000|2020-10-13 13:30:00|11106.2|11086.2|11102.4|11082.4|11106.2|11086.2|11071.2|11051.2|205
1602596100000|2020-10-13 13:35:00|11101.2|11081.2|11077.1|11057.1|11109.6|11089.6|11069.6|11049.6|397
1602596400000|2020-10-13 13:40:00|11075.8|11055.8|11074.7|11054.7|11089.7|11069.7|11068.5|11048.5|72
1602596700000|2020-10-13 13:45:00|11073.5|11053.5|11089.7|11069.7|11089.7|11069.7|11051|11031|211
1602597000000|2020-10-13 13:50:00|11084.7|11064.7|11100.8|11080.8|11112.2|11092.2|11082.2|11062.2|99
1602597300000|2020-10-13 13:55:00|11102.2|11082.2|11134.7|11114.7|11148.5|11128.5|11102.2|11082.2|213
1602597600000|2020-10-13 14:00:00|11137|11117|11179.7|11159.7|11180.8|11160.8|11137|11117|207
1602597900000|2020-10-13 14:05:00|11181.1|11161.1|11203.6|11183.6|11207.4|11187.4|11162|11142|278
1602598200000|2020-10-13 14:10:00|11204.7|11184.7|11179.7|11159.7|11208.6|11188.6|11169.7|11149.7|176
1602598500000|2020-10-13 14:15:00|11180.9|11160.9|11209.7|11189.7|11209.7|11189.7|11180.9|11160.9|166
1602598800000|2020-10-13 14:20:00|11208.6|11188.6|11237.5|11217.5|11245.6|11225.6|11208.6|11188.6|264
1602599100000|2020-10-13 14:25:00|11236.1|11216.1|11229.7|11209.7|11236.1|11216.1|11219.7|11199.7|146
1602599400000|2020-10-13 14:30:00|11231.1|11211.1|11202.5|11182.5|11251.1|11231.1|11202.5|11182.5|202
1602599700000|2020-10-13 14:35:00|11204.8|11184.8|11199.8|11179.8|11213.6|11193.6|11177.5|11157.5|145
1602600000000|2020-10-13 14:40:00|11197.3|11177.3|11172.5|11152.5|11199.8|11179.8|11163.6|11143.6|687
1602600300000|2020-10-13 14:45:00|11173.6|11153.6|11162.5|11142.5|11179.8|11159.8|11152.5|11132.5|145
1602600600000|2020-10-13 14:50:00|11161.1|11141.1|11172.5|11152.5|11181.2|11161.2|11155|11135|123
1602600900000|2020-10-13 14:55:00|11173.7|11153.7|11183.4|11163.4|11183.4|11163.4|11157.5|11137.5|124
1602601200000|2020-10-13 15:00:00|11184.8|11164.8|11170|11150|11186.2|11166.2|11153.7|11133.7|154
1602601500000|2020-10-13 15:05:00|11168.7|11148.7|11203.7|11183.7|11207.5|11187.5|11168.7|11148.7|114
1602601800000|2020-10-13 15:10:00|11204.8|11184.8|11206.2|11186.2|11212.6|11192.6|11201.2|11181.2|99
1602602100000|2020-10-13 15:15:00|11207.3|11187.3|11201.2|11181.2|11211.2|11191.2|11201.2|11181.2|55
1602602400000|2020-10-13 15:20:00|11196.2|11176.2|11200.1|11180.1|11205.1|11185.1|11177.6|11157.6|107
1602602700000|2020-10-13 15:25:00|11203.9|11183.9|11178.9|11158.9|11211.2|11191.2|11178.9|11158.9|119
1602603000000|2020-10-13 15:30:00|11177.6|11157.6|11191.2|11171.2|11191.2|11171.2|11177.6|11157.6|57
1602603300000|2020-10-13 15:35:00|11188.7|11168.7|11223.7|11203.7|11227.6|11207.6|11188.7|11168.7|157
1602603600000|2020-10-13 15:40:00|11221.5|11201.5|11201.2|11181.2|11221.5|11201.5|11201.2|11181.2|221
1602603900000|2020-10-13 15:45:00|11200.1|11180.1|11190.1|11170.1|11200.1|11180.1|11183.8|11163.8|70
1602604200000|2020-10-13 15:50:00|11191.3|11171.3|11181.5|11161.5|11195.1|11175.1|11172.6|11152.6|58
1602604500000|2020-10-13 15:55:00|11180.4|11160.4|11176.3|11156.3|11182.6|11162.6|11173.8|11153.8|68
1602604800000|2020-10-13 16:00:00|11177.6|11157.6|11176.3|11156.3|11186.3|11166.3|11172.6|11152.6|65
1602605100000|2020-10-13 16:05:00|11175.1|11155.1|11176.3|11156.3|11185.2|11165.2|11171.3|11151.3|72
1602605400000|2020-10-13 16:10:00|11174.9|11154.9|11169|11149|11177.7|11157.7|11164.9|11144.9|231
1602605700000|2020-10-13 16:15:00|11170.2|11150.2|11142.7|11122.7|11170.2|11150.2|11135.4|11115.4|330
1602606000000|2020-10-13 16:20:00|11143.8|11123.8|11161.6|11141.6|11169.1|11149.1|11139|11119|783
1602606300000|2020-10-13 16:25:00|11162.9|11142.9|11149.1|11129.1|11176.6|11156.6|11144.1|11124.1|742
1602606600000|2020-10-13 16:30:00|11146.6|11126.6|11136.6|11116.6|11147.7|11127.7|11132.7|11112.7|136
1602606900000|2020-10-13 16:35:00|11135.4|11115.4|11146.6|11126.6|11146.6|11126.6|11134.1|11114.1|34
1602607200000|2020-10-13 16:40:00|11145.4|11125.4|11139.1|11119.1|11149.1|11129.1|11139.1|11119.1|257
1602607500000|2020-10-13 16:45:00|11136.8|11116.8|11136.6|11116.6|11140.5|11120.5|11126.8|11106.8|130
1602607800000|2020-10-13 16:50:00|11137.7|11117.7|11130.5|11110.5|11137.7|11117.7|11128|11108|62
1602608100000|2020-10-13 16:55:00|11131.8|11111.8|11139.1|11119.1|11139.1|11119.1|11130.5|11110.5|30
1602608400000|2020-10-13 17:00:00|11138|11118|11133.2|11113.2|11144.1|11124.1|11133.2|11113.2|57
1602608700000|2020-10-13 17:05:00|11136.9|11116.9|11137.8|11117.8|11139.1|11119.1|11131.9|11111.9|88
1602609000000|2020-10-13 17:10:00|11139.1|11119.1|11135.7|11115.7|11141.6|11121.6|11134.4|11114.4|212
1602609300000|2020-10-13 17:15:00|11136.9|11116.9|11136.7|11116.7|11140.5|11120.5|11134.2|11114.2|121
1602609600000|2020-10-13 17:20:00|11135.3|11115.3|11145.5|11125.5|11146.7|11126.7|11134.2|11114.2|214
1602609900000|2020-10-13 17:25:00|11143|11123|11148|11128|11149.2|11129.2|11137.8|11117.8|116
1602663300000|2020-10-14 08:15:00|11143.4|11123.4|11135|11115|11147.2|11127.2|11121.1|11101.1|112
1602663600000|2020-10-14 08:20:00|11136.1|11116.1|11121.1|11101.1|11136.1|11116.1|11121.1|11101.1|22
1602663900000|2020-10-14 08:25:00|11122.3|11102.3|11111.2|11091.2|11131.2|11111.2|11107.3|11087.3|50
1602664200000|2020-10-14 08:30:00|11112.3|11092.3|11122.3|11102.3|11124.8|11104.8|11111.2|11091.2|45
1602664500000|2020-10-14 08:35:00|11119.8|11099.8|11117.3|11097.3|11119.8|11099.8|11112.3|11092.3|17
1602664800000|2020-10-14 08:40:00|11119.8|11099.8|11127.3|11107.3|11127.3|11107.3|11119.8|11099.8|11
1602665100000|2020-10-14 08:45:00|11124.8|11104.8|11122.3|11102.3|11127.3|11107.3|11121.2|11101.2|11
1602665400000|2020-10-14 08:50:00|11123.7|11103.7|11128.7|11108.7|11131.2|11111.2|11123.7|11103.7|16
1602665700000|2020-10-14 08:55:00|11131.2|11111.2|11117.3|11097.3|11131.2|11111.2|11110.9|11090.9|48
1602666000000|2020-10-14 09:00:00|11116.2|11096.2|11119.8|11099.8|11122.3|11102.3|11116.2|11096.2|11
1602666300000|2020-10-14 09:05:00|11118.7|11098.7|11116.2|11096.2|11118.7|11098.7|11113.5|11093.5|7
1602666600000|2020-10-14 09:10:00|11117.4|11097.4|11126.2|11106.2|11126.2|11106.2|11116.2|11096.2|20
1602666900000|2020-10-14 09:15:00|11125.1|11105.1|11123.5|11103.5|11125.1|11105.1|11121.3|11101.3|10
1602667200000|2020-10-14 09:20:00|11124.9|11104.9|11137.4|11117.4|11138.5|11118.5|11122.4|11102.4|41
1602667500000|2020-10-14 09:25:00|11136.3|11116.3|11129.9|11109.9|11136.3|11116.3|11127.4|11107.4|8
1602667800000|2020-10-14 09:30:00|11128.5|11108.5|11122.4|11102.4|11128.5|11108.5|11121.3|11101.3|8
1602668100000|2020-10-14 09:35:00|11121.3|11101.3|11113.5|11093.5|11121.3|11101.3|11113.5|11093.5|30
1602668400000|2020-10-14 09:40:00|11114.6|11094.6|11108.5|11088.5|11117.4|11097.4|11108.5|11088.5|19
1602668700000|2020-10-14 09:45:00|11112.4|11092.4|11112.4|11092.4|11112.4|11092.4|11108.5|11088.5|5
1602669000000|2020-10-14 09:50:00|11113.5|11093.5|11112.4|11092.4|11116.3|11096.3|11112.4|11092.4|13
1602669300000|2020-10-14 09:55:00|11113.6|11093.6|11113.6|11093.6|11116.1|11096.1|11112.4|11092.4|12
1602669600000|2020-10-14 10:00:00|11112.4|11092.4|11113.6|11093.6|11113.6|11093.6|11110|11090|9
1602669900000|2020-10-14 10:05:00|11116.1|11096.1|11112.5|11092.5|11116.1|11096.1|11110|11090|6
1602670200000|2020-10-14 10:10:00|11110|11090|11113.6|11093.6|11113.6|11093.6|11110|11090|4
1602670500000|2020-10-14 10:15:00|11112.5|11092.5|11115|11095|11115|11095|11112.5|11092.5|2
1602670800000|2020-10-14 10:20:00|11117.5|11097.5|11140|11120|11140|11120|11117.5|11097.5|23
1602671100000|2020-10-14 10:25:00|11142.5|11122.5|11148.6|11128.6|11148.6|11128.6|11141.4|11121.4|137
1602671400000|2020-10-14 10:30:00|11147.5|11127.5|11152.5|11132.5|11153.9|11133.9|11147.5|11127.5|14
1602671700000|2020-10-14 10:35:00|11150|11130|11128.6|11108.6|11150|11130|11128.6|11108.6|17
1602672000000|2020-10-14 10:40:00|11127.5|11107.5|11125.3|11105.3|11128.6|11108.6|11125.3|11105.3|10
1602672300000|2020-10-14 10:45:00|11122.5|11102.5|11115|11095|11122.5|11102.5|11115|11095|15
1602672600000|2020-10-14 10:50:00|11117.5|11097.5|11130.1|11110.1|11132.6|11112.6|11115|11095|16
1602672900000|2020-10-14 10:55:00|11127.6|11107.6|11127.6|11107.6|11130.1|11110.1|11117.6|11097.6|43
1602673200000|2020-10-14 11:00:00|11128.7|11108.7|11158.1|11138.1|11159.3|11139.3|11128.7|11108.7|56
1602673500000|2020-10-14 11:05:00|11160.4|11140.4|11153.7|11133.7|11174.8|11154.8|11150.9|11130.9|43
1602673800000|2020-10-14 11:10:00|11154.8|11134.8|11143.7|11123.7|11157.3|11137.3|11143.7|11123.7|45
1602674100000|2020-10-14 11:15:00|11147.3|11127.3|11147.3|11127.3|11147.3|11127.3|11142.3|11122.3|27
1602674400000|2020-10-14 11:20:00|11149.6|11129.6|11164.8|11144.8|11167.3|11147.3|11149.6|11129.6|33
1602674700000|2020-10-14 11:25:00|11163.7|11143.7|11155.1|11135.1|11163.7|11143.7|11153.7|11133.7|145
1602675000000|2020-10-14 11:30:00|11154|11134|11141.5|11121.5|11155.1|11135.1|11141.5|11121.5|15
1602675300000|2020-10-14 11:35:00|11140.1|11120.1|11150.1|11130.1|11152.6|11132.6|11140.1|11120.1|21
1602675600000|2020-10-14 11:40:00|11147.6|11127.6|11137.7|11117.7|11147.6|11127.6|11135.1|11115.1|13
1602675900000|2020-10-14 11:45:00|11136.5|11116.5|11137.9|11117.9|11147.7|11127.7|11136.5|11116.5|24
1602676200000|2020-10-14 11:50:00|11139.1|11119.1|11140.2|11120.2|11144.1|11124.1|11139.1|11119.1|48
1602676500000|2020-10-14 11:55:00|11137.9|11117.9|11134.1|11114.1|11142.7|11122.7|11134.1|11114.1|35
1602676800000|2020-10-14 12:00:00|11131.8|11111.8|11117.7|11097.7|11140.2|11120.2|11114.1|11094.1|88
1602677100000|2020-10-14 12:05:00|11118.8|11098.8|11091.6|11071.6|11118.8|11098.8|11079.1|11059.1|137
1602677400000|2020-10-14 12:10:00|11089.1|11069.1|11097.7|11077.7|11098.8|11078.8|11087.7|11067.7|49
1602677700000|2020-10-14 12:15:00|11101.6|11081.6|11127.7|11107.7|11130.2|11110.2|11096.6|11076.6|59
1602678000000|2020-10-14 12:20:00|11126.3|11106.3|11130.2|11110.2|11131.6|11111.6|11118.8|11098.8|64
1602678300000|2020-10-14 12:25:00|11132.5|11112.5|11143.8|11123.8|11143.8|11123.8|11132.5|11112.5|46
1602678600000|2020-10-14 12:30:00|11145.2|11125.2|11162.7|11142.7|11178.9|11158.9|11142.7|11122.7|134
1602678900000|2020-10-14 12:35:00|11158.9|11138.9|11167.8|11147.8|11173.9|11153.9|11157.7|11137.7|91
1602679200000|2020-10-14 12:40:00|11168.9|11148.9|11231.7|11211.7|11240.3|11220.3|11168.9|11148.9|312
1602679500000|2020-10-14 12:45:00|11235.3|11215.3|11268.9|11248.9|11271.7|11251.7|11221.7|11201.7|204
1602679800000|2020-10-14 12:50:00|11266.4|11246.4|11259.2|11239.2|11267.8|11247.8|11252.8|11232.8|405
1602680100000|2020-10-14 12:55:00|11261.7|11241.7|11263.9|11243.9|11265.3|11245.3|11241.7|11221.7|195
1602680400000|2020-10-14 13:00:00|11265.3|11245.3|11286.4|11266.4|11292.8|11272.8|11265.3|11245.3|106
1602680700000|2020-10-14 13:05:00|11287.8|11267.8|11278.9|11258.9|11288.9|11268.9|11272.8|11252.8|82
1602681000000|2020-10-14 13:10:00|11280.3|11260.3|11290|11270|11310.3|11290.3|11280|11260|272
1602681300000|2020-10-14 13:15:00|11291.2|11271.2|11299.2|11279.2|11312.8|11292.8|11290.3|11270.3|108
1602681600000|2020-10-14 13:20:00|11297.8|11277.8|11282.6|11262.6|11299.2|11279.2|11276.7|11256.7|65
1602681900000|2020-10-14 13:25:00|11283.7|11263.7|11272.9|11252.9|11287.8|11267.8|11264.2|11244.2|86
1602682200000|2020-10-14 13:30:00|11274|11254|11246.8|11226.8|11274|11254|11227.9|11207.9|128
1602682500000|2020-10-14 13:35:00|11245.6|11225.6|11212.9|11192.9|11245.6|11225.6|11207.9|11187.9|149
1602682800000|2020-10-14 13:40:00|11210.4|11190.4|11237.9|11217.9|11237.9|11217.9|11210.4|11190.4|69
1602683100000|2020-10-14 13:45:00|11239|11219|11264|11244|11272.9|11252.9|11237.9|11217.9|84
1602683400000|2020-10-14 13:50:00|11262.9|11242.9|11242.9|11222.9|11262.9|11242.9|11241.8|11221.8|59
1602683700000|2020-10-14 13:55:00|11244|11224|11219.3|11199.3|11244|11224|11210.4|11190.4|185
1602684000000|2020-10-14 14:00:00|11221.8|11201.8|11192.9|11172.9|11230.4|11210.4|11170.7|11150.7|476
1602684300000|2020-10-14 14:05:00|11190.4|11170.4|11196.5|11176.5|11204.3|11184.3|11190.4|11170.4|374
1602684600000|2020-10-14 14:10:00|11197.9|11177.9|11179.3|11159.3|11212.9|11192.9|11179.3|11159.3|767
1602684900000|2020-10-14 14:15:00|11180.7|11160.7|11181.8|11161.8|11199.6|11179.6|11177.1|11157.1|145
1602685200000|2020-10-14 14:20:00|11179.6|11159.6|11172.1|11152.1|11185.7|11165.7|11169.6|11149.6|98
1602685500000|2020-10-14 14:25:00|11174.6|11154.6|11144.6|11124.6|11188.2|11168.2|11139.6|11119.6|190
1602685800000|2020-10-14 14:30:00|11143.3|11123.3|11156.9|11136.9|11156.9|11136.9|11134.4|11114.4|91
1602686100000|2020-10-14 14:35:00|11155.8|11135.8|11195.8|11175.8|11195.8|11175.8|11155.8|11135.8|276
1602686400000|2020-10-14 14:40:00|11196.9|11176.9|11166.9|11146.9|11199.7|11179.7|11165.8|11145.8|73
1602686700000|2020-10-14 14:45:00|11169.7|11149.7|11150.8|11130.8|11174.4|11154.4|11150.8|11130.8|154
1602687000000|2020-10-14 14:50:00|11149.7|11129.7|11160.8|11140.8|11160.8|11140.8|11134.7|11114.7|84
1602687300000|2020-10-14 14:55:00|11159.7|11139.7|11172.2|11152.2|11175.8|11155.8|11158.3|11138.3|160
1602687600000|2020-10-14 15:00:00|11174.4|11154.4|11191.9|11171.9|11209.7|11189.7|11174.4|11154.4|145
1602687900000|2020-10-14 15:05:00|11193|11173|11177.5|11157.5|11194.4|11174.4|11176.9|11156.9|54
1602688200000|2020-10-14 15:10:00|11176.1|11156.1|11151.9|11131.9|11179.7|11159.7|11148.3|11128.3|164
1602688500000|2020-10-14 15:15:00|11150.8|11130.8|11137.2|11117.2|11150.8|11130.8|11137.2|11117.2|46
1602688800000|2020-10-14 15:20:00|11135.8|11115.8|11159.7|11139.7|11159.7|11139.7|11130.9|11110.9|141
1602689100000|2020-10-14 15:25:00|11159.8|11139.8|11155.9|11135.9|11168.4|11148.4|11155.9|11135.9|53
1602689400000|2020-10-14 15:30:00|11154.8|11134.8|11147.3|11127.3|11160.9|11140.9|11146.2|11126.2|108
1602689700000|2020-10-14 15:35:00|11149.8|11129.8|11163.4|11143.4|11180.9|11160.9|11145.9|11125.9|106
1602690000000|2020-10-14 15:40:00|11162.3|11142.3|11158.4|11138.4|11165.9|11145.9|11139.8|11119.8|71
1602690300000|2020-10-14 15:45:00|11155.9|11135.9|11144.8|11124.8|11155.9|11135.9|11138.4|11118.4|47
1602690600000|2020-10-14 15:50:00|11147.3|11127.3|11119.8|11099.8|11153.4|11133.4|11119.8|11099.8|105
1602690900000|2020-10-14 15:55:00|11118.7|11098.7|11114.8|11094.8|11127.3|11107.3|11112.3|11092.3|120
1602691200000|2020-10-14 16:00:00|11113.4|11093.4|11108.7|11088.7|11115.9|11095.9|11107.6|11087.6|89
1602691500000|2020-10-14 16:05:00|11111.2|11091.2|11109.8|11089.8|11118.7|11098.7|11104.8|11084.8|68
1602691800000|2020-10-14 16:10:00|11106.2|11086.2|11124.6|11104.6|11124.6|11104.6|11104.8|11084.8|72
1602692100000|2020-10-14 16:15:00|11123.5|11103.5|11116|11096|11124.8|11104.8|11113.5|11093.5|93
1602692400000|2020-10-14 16:20:00|11113.8|11093.8|11116|11096|11124.9|11104.9|11104.9|11084.9|826
1602692700000|2020-10-14 16:25:00|11117.4|11097.4|11126|11106|11128.5|11108.5|11117.4|11097.4|114
1602693000000|2020-10-14 16:30:00|11127.1|11107.1|11116|11096|11131|11111|11116|11096|45
1602693300000|2020-10-14 16:35:00|11112.4|11092.4|11111|11091|11113.5|11093.5|11106|11086|50
1602693600000|2020-10-14 16:40:00|||||||||21
1602693900000|2020-10-14 16:45:00|11113.5|11093.5|11121|11101|11124.9|11104.9|11113.5|11093.5|48
1602694200000|2020-10-14 16:50:00|11119.9|11099.9|11117.4|11097.4|11122.4|11102.4|11117.4|11097.4|14
1602694500000|2020-10-14 16:55:00|11121|11101|11119.7|11099.7|11121|11101|11114.6|11094.6|534
1602694800000|2020-10-14 17:00:00|11117.4|11097.4|11122.4|11102.4|11122.4|11102.4|11116|11096|731
1602695100000|2020-10-14 17:05:00|11121.3|11101.3|11142.7|11122.7|11142.7|11122.7|11117.4|11097.4|164
1602695400000|2020-10-14 17:10:00|11145|11125|11147.5|11127.5|11147.5|11127.5|11137.5|11117.5|86
1602695700000|2020-10-14 17:15:00|11149.7|11129.7|11146.4|11126.4|11156.4|11136.4|11143.9|11123.9|125
1602696000000|2020-10-14 17:20:00|11143.9|11123.9|11135|11115|11143.9|11123.9|11133.9|11113.9|183
1602696300000|2020-10-14 17:25:00|11136.4|11116.4|11155|11135|11161.4|11141.4|11132.5|11112.5|312
1602696600000|2020-10-14 17:30:00|11156.4|11136.4|11156.4|11136.4|11156.4|11136.4|11156.4|11136.4|0
1602749700000|2020-10-15 08:15:00|11085.7|11065.7|10978.2|10958.2|11085.7|11065.7|10978.2|10954.7|284
1602750000000|2020-10-15 08:20:00|10975.7|10955.7|10985.7|10965.7|10985.7|10965.7|10971|10951|58
1602750300000|2020-10-15 08:25:00|10986.8|10966.8|10981.8|10961.8|10988.2|10968.2|10979.3|10959.3|48
1602750600000|2020-10-15 08:30:00|10980.7|10960.7|11000.7|10980.7|11003.2|10983.2|10980.7|10960.7|116
1602750900000|2020-10-15 08:35:00|11004.3|10984.3|10985.7|10965.7|11013.5|10987.9|10985.7|10965.7|124
1602751200000|2020-10-15 08:40:00|10986.8|10966.8|10988.2|10968.2|10988.2|10968.2|10980.7|10960.7|61
1602751500000|2020-10-15 08:45:00|10986.8|10966.8|10978.2|10958.2|10988.2|10968.2|10977.1|10957.1|54
1602751800000|2020-10-15 08:50:00|10979.3|10959.3|10968.2|10948.2|10985.7|10965.7|10968.2|10948.2|81
1602752100000|2020-10-15 08:55:00|10962.2|10942.2|10925.8|10905.8|10962.2|10942.2|10919.7|10899.7|138
1602752400000|2020-10-15 09:00:00|10924.7|10904.7|10897.5|10877.5|10924.7|10904.7|10891.4|10871.4|874
1602752700000|2020-10-15 09:05:00|10896.4|10876.4|10891.1|10871.1|10896.4|10876.4|10888.9|10868.9|77
1602753000000|2020-10-15 09:10:00|10889.7|10869.7|10885|10865|10891.1|10871.1|10885|10865|36
1602753300000|2020-10-15 09:15:00|10886.1|10866.1|10888.6|10868.6|10891.1|10871.1|10885|10865|58
1602753600000|2020-10-15 09:20:00|10887.5|10867.5|10890|10870|10902.2|10882.2|10887.5|10867.5|45
1602753900000|2020-10-15 09:25:00|10888.6|10868.6|10887.6|10867.6|10892.5|10872.5|10887.5|10867.5|21
1602754200000|2020-10-15 09:30:00|10885.1|10865.1|10883.6|10863.6|10886.1|10866.1|10883.6|10863.6|119
1602754500000|2020-10-15 09:35:00|10883.7|10863.7|10880.1|10860.1|10885.1|10865.1|10880.1|10860.1|67
1602754800000|2020-10-15 09:40:00|10881.5|10861.5|10882.6|10862.6|10885.1|10865.1|10880.1|10860.1|99
1602755100000|2020-10-15 09:45:00|10883.7|10863.7|10882.6|10862.6|10885.1|10865.1|10881.2|10861.2|65
1602755400000|2020-10-15 09:50:00|10883.7|10863.7|10892.6|10872.6|10892.6|10872.6|10880.1|10860.1|75
1602755700000|2020-10-15 09:55:00|10893.7|10873.7|10911.2|10891.2|10918.7|10898.7|10893.7|10873.7|51
1602756000000|2020-10-15 10:00:00|10912.6|10892.6|10913.7|10893.7|10923.7|10903.7|10909.8|10889.8|28
1602756300000|2020-10-15 10:05:00|10912.6|10892.6|10892.6|10872.6|10912.6|10892.6|10891.2|10871.2|71
1602756600000|2020-10-15 10:10:00|10888.7|10868.7|10888.7|10868.7|10888.7|10868.7|10873.7|10853.7|41
1602756900000|2020-10-15 10:15:00|10892.6|10872.6|10888.7|10868.7|10896.2|10876.2|10885.2|10865.2|41
1602757200000|2020-10-15 10:20:00|10887.7|10867.7|10882.7|10862.7|10887.7|10867.7|10881.6|10861.6|45
1602757500000|2020-10-15 10:25:00|10880.2|10860.2|10877.7|10857.7|10881.3|10861.3|10877.7|10857.7|121
1602757800000|2020-10-15 10:30:00|10872.7|10852.7|10861.3|10841.3|10872.7|10852.7|10858.8|10838.8|105
1602758100000|2020-10-15 10:35:00|10857.7|10837.7|10863.8|10843.8|10863.8|10843.8|10856.3|10836.3|28
1602758400000|2020-10-15 10:40:00|10862.7|10842.7|10872.7|10852.7|10872.7|10852.7|10857.7|10837.7|24
1602758700000|2020-10-15 10:45:00|10873.8|10853.8|10888.8|10868.8|10893.8|10873.8|10873.8|10853.8|38
1602759000000|2020-10-15 10:50:00|10890.2|10870.2|10895.2|10875.2|10898.8|10878.8|10888.8|10868.8|36
1602759300000|2020-10-15 10:55:00|10894.1|10874.1|10899.9|10879.9|10899.9|10879.9|10892.7|10872.7|43
1602759600000|2020-10-15 11:00:00|10902.4|10882.4|10913.8|10893.8|10913.8|10893.8|10902.4|10882.4|60
1602759900000|2020-10-15 11:05:00|10912.7|10892.7|10904.9|10884.9|10913.8|10893.8|10904.9|10884.9|21
1602760200000|2020-10-15 11:10:00|10902.8|10882.8|10893.9|10873.9|10902.8|10882.8|10892.4|10872.4|76
1602760500000|2020-10-15 11:15:00|10892.8|10872.8|10888.9|10868.9|10896.4|10876.4|10887.8|10867.8|89
1602760800000|2020-10-15 11:20:00|10889.9|10869.9|10887.8|10867.8|10891.4|10871.4|10883.9|10863.9|52
1602761100000|2020-10-15 11:25:00|10888.9|10868.9|10888.9|10868.9|10893.9|10873.9|10888.9|10868.9|24
1602761400000|2020-10-15 11:30:00|10887.5|10867.5|10892.8|10872.8|10898.9|10878.9|10887.5|10867.5|23
1602761700000|2020-10-15 11:35:00|10890.3|10870.3|10900.3|10880.3|10900.3|10880.3|10889.2|10869.2|32
1602762000000|2020-10-15 11:40:00|10902.8|10882.8|10898.9|10878.9|10925|10905|10898.9|10878.9|50
1602762300000|2020-10-15 11:45:00|10901.4|10881.4|10918.9|10898.9|10921.4|10901.4|10901.4|10881.4|39
1602762600000|2020-10-15 11:50:00|10917.5|10897.5|10910.7|10890.7|10917.8|10897.8|10905.7|10885.7|53
1602762900000|2020-10-15 11:55:00|10902.9|10882.9|10902.9|10882.9|10912.5|10892.5|10902.9|10882.9|30
1602763200000|2020-10-15 12:00:00|10900.7|10880.7|10867.9|10847.9|10900.7|10880.7|10855.4|10835.4|158
1602763500000|2020-10-15 12:05:00|10866.8|10846.8|10902.9|10882.9|10904|10884|10862.9|10842.9|205
1602763800000|2020-10-15 12:10:00|10899|10879|10859.3|10839.3|10900.4|10880.4|10857.9|10837.9|159
1602764100000|2020-10-15 12:15:00|10860.4|10840.4|10845.4|10825.4|10860.4|10840.4|10825.4|10805.4|289
1602764400000|2020-10-15 12:20:00|10840.4|10820.4|10826.8|10806.8|10840.4|10820.4|10824|10804|426
1602764700000|2020-10-15 12:25:00|10825.7|10805.7|10831.8|10811.8|10833.3|10813.3|10823.2|10803.2|167
1602765000000|2020-10-15 12:30:00|10830.8|10810.8|10830.8|10810.8|10830.8|10810.8|10818.3|10798.3|196
1602765300000|2020-10-15 12:35:00|10828.3|10808.3|10830.8|10810.8|10833.3|10813.3|10825.8|10805.8|89
1602765600000|2020-10-15 12:40:00|10831.9|10811.9|10851.9|10831.9|10856.9|10836.9|10826.9|10806.9|339
1602765900000|2020-10-15 12:45:00|10853.3|10833.3|10848.3|10828.3|10856.9|10836.9|10845.8|10825.8|126
1602766200000|2020-10-15 12:50:00|10846.1|10826.1|10845.8|10825.8|10851.9|10831.9|10843.3|10823.3|78
1602766500000|2020-10-15 12:55:00|10844.7|10824.7|10863.3|10843.3|10868.3|10848.3|10842.2|10822.2|67
1602766800000|2020-10-15 13:00:00|10864.4|10844.4|10864.4|10844.4|10876.9|10856.9|10860.8|10840.8|129
1602767100000|2020-10-15 13:05:00|10861.9|10841.9|10880.8|10860.8|10880.8|10860.8|10855.8|10835.8|69
1602767400000|2020-10-15 13:10:00|10878.3|10858.3|10869.4|10849.4|10886.9|10866.9|10869.4|10849.4|217
1602767700000|2020-10-15 13:15:00|10868.3|10848.3|10871.9|10851.9|10876.9|10856.9|10868.3|10848.3|38
1602768000000|2020-10-15 13:20:00|10870.9|10850.9|10847|10827|10870.9|10850.9|10838.4|10818.4|77
1602768300000|2020-10-15 13:25:00|10849.5|10829.5|10847|10827|10857|10837|10847|10827|67
1602768600000|2020-10-15 13:30:00|10845.9|10825.9|10882|10862|10894.5|10874.5|10842|10822|223
1602768900000|2020-10-15 13:35:00|10883.1|10863.1|10888.1|10868.1|10902|10882|10877|10857|95
1602769200000|2020-10-15 13:40:00|10889.5|10869.5|10890.9|10870.9|10902|10882|10879.2|10859.2|350
1602769500000|2020-10-15 13:45:00|10888.4|10868.4|10895.9|10875.9|10903.4|10883.4|10879.8|10859.8|182
1602769800000|2020-10-15 13:50:00|10897|10877|10902|10882|10907|10887|10897|10877|123
1602770100000|2020-10-15 13:55:00|10903.1|10883.1|10894.5|10874.5|10912|10892|10887|10867|206
1602770400000|2020-10-15 14:00:00|10895.9|10875.9|10872|10852|10895.9|10875.9|10869.5|10849.5|123
1602770700000|2020-10-15 14:05:00|10871|10851|10902|10882|10906|10886|10868.5|10848.5|181
1602771000000|2020-10-15 14:10:00|10901|10881|10942.1|10922.1|10946|10926|10901|10881|229
1602771300000|2020-10-15 14:15:00|10941|10921|10941|10921|10948.5|10928.5|10923.5|10903.5|435
1602771600000|2020-10-15 14:20:00|10939.6|10919.6|10940.7|10920.7|10949.6|10929.6|10934.6|10914.6|137
1602771900000|2020-10-15 14:25:00|10942.1|10922.1|10979.9|10959.9|10983.2|10963.2|10942.1|10922.1|249
1602772200000|2020-10-15 14:30:00|10977.1|10957.1|11017.1|10997.1|11022.1|11002.1|10969.6|10949.6|278
1602772500000|2020-10-15 14:35:00|11015.7|10995.7|10979.6|10959.6|11017.1|10997.1|10979.6|10959.6|173
1602772800000|2020-10-15 14:40:00|10982.1|10962.1|10987.1|10967.1|11009.6|10989.6|10982.1|10962.1|228
1602773100000|2020-10-15 14:45:00|10989.6|10969.6|10984.6|10964.6|10999.6|10979.6|10958.5|10938.5|253
1602773400000|2020-10-15 14:50:00|10986.8|10966.8|11003.2|10983.2|11006.8|10986.8|10984.6|10964.6|128
1602773700000|2020-10-15 14:55:00|11004.3|10984.3|11027.2|11007.2|11040.7|11020.7|11004.3|10984.3|257
1602774000000|2020-10-15 15:00:00|11029.3|11009.3|11055.4|11035.4|11055.4|11035.4|11027.2|11007.2|372
1602774300000|2020-10-15 15:05:00|11056.8|11036.8|11069.3|11049.3|11080.8|11060.8|11045.4|11025.4|284
1602774600000|2020-10-15 15:10:00|11071.8|11051.8|11079.3|11059.3|11086.8|11066.8|11058.3|11038.3|213
1602774900000|2020-10-15 15:15:00|11080.4|11060.4|11084.4|11064.4|11098.3|11078.3|11077.9|11057.9|217
1602775200000|2020-10-15 15:20:00|11089.4|11069.4|11124.4|11104.4|11128.3|11108.3|11080.4|11060.4|248
1602775500000|2020-10-15 15:25:00|11123.3|11103.3|11119.4|11099.4|11128.3|11108.3|11104.4|11084.4|171
1602775800000|2020-10-15 15:30:00|11121.9|11101.9|11195.1|11175.1|11195.1|11175.1|11120.8|11100.8|497
1602776100000|2020-10-15 15:35:00|11192.6|11172.6|11220.9|11200.9|11222.6|11202.6|11187.6|11167.6|451
1602776400000|2020-10-15 15:40:00|11222|11202|11258|11238|11280.2|11259.1|11220.9|11200.9|625
1602776700000|2020-10-15 15:45:00|11259.1|11239.1|11209.8|11189.8|11264.1|11244.1|11201.2|11181.2|446
1602777000000|2020-10-15 15:50:00|11210.9|11190.9|11208.4|11188.4|11234.5|11214.5|11198.7|11178.7|381
1602777300000|2020-10-15 15:55:00|11213.7|11193.7|11223.1|11203.1|11243.1|11223.1|11210.9|11190.9|195
1602777600000|2020-10-15 16:00:00|11224.5|11204.5|11220.9|11200.9|11249.2|11229.2|11215.9|11195.9|299
1602777900000|2020-10-15 16:05:00|11219.8|11199.8|11230.9|11210.9|11248.4|11228.4|11218.4|11198.4|193
1602778200000|2020-10-15 16:10:00|11232|11212|11183.8|11163.8|11235.9|11215.9|11183.8|11163.8|264
1602778500000|2020-10-15 16:15:00|11187.7|11167.7|11177.4|11157.4|11191.3|11171.3|11174.9|11154.9|166
1602778800000|2020-10-15 16:20:00|11176|11156|11083.8|11063.8|11187.4|11167.4|11083.8|11063.8|1375
1602779100000|2020-10-15 16:25:00|11082.7|11062.7|11141|11121|11146|11126|11082.4|11062.4|312
1602779400000|2020-10-15 16:30:00|11139.9|11119.9|11149.9|11129.9|11159.9|11139.9|11137.1|11117.1|312
1602779700000|2020-10-15 16:35:00|11148.8|11128.8|11131|11111|11153.5|11133.5|11128.8|11108.8|122
1602780000000|2020-10-15 16:40:00|11132.4|11112.4|11138.8|11118.8|11142.4|11122.4|11132.4|11112.4|186
1602780300000|2020-10-15 16:45:00|11139.9|11119.9|11106|11086|11139.9|11119.9|11099.9|11079.9|194
1602780600000|2020-10-15 16:50:00|11107.1|11087.1|11101.4|11081.4|11118.9|11098.9|11101.4|11081.4|151
1602780900000|2020-10-15 16:55:00|11098.5|11078.5|11098.5|11078.5|11109.9|11089.9|11098.5|11078.5|229
1602781200000|2020-10-15 17:00:00|11100|11080|11105|11085|11105|11085|11100|11080|31
1602781500000|2020-10-15 17:05:00|11106|11086|11101.1|11081.1|11107.5|11087.5|11098.2|11078.2|57
1602781800000|2020-10-15 17:10:00|11102.1|11082.1|11111.1|11091.1|11114.6|11094.6|11102.1|11082.1|46
1602782100000|2020-10-15 17:15:00|11112.1|11092.1|11106.1|11086.1|11116.1|11096.1|11106.1|11086.1|52
1602782400000|2020-10-15 17:20:00|11107.1|11087.1|11097.5|11077.5|11113.6|11093.6|11097.5|11077.5|111
1602782700000|2020-10-15 17:25:00|11098.6|11078.6|11109.3|11089.3|11109.3|11089.3|11089.7|11069.7|247
1602836100000|2020-10-16 08:15:00|11113.9|11093.9|11192.8|11172.8|11203.9|11183.9|11113.9|11093.9|206
1602836400000|2020-10-16 08:20:00|11191.7|11171.7|11195.3|11175.3|11197.8|11177.8|11187.8|11167.8|23
1602836700000|2020-10-16 08:25:00|11196.4|11176.4|11193.9|11173.9|11196.4|11176.4|11190.3|11170.3|20
1602837000000|2020-10-16 08:30:00|11196.4|11176.4|11192.8|11172.8|11196.4|11176.4|11187.8|11167.8|17
1602837300000|2020-10-16 08:35:00|11195.3|11175.3|11209.3|11189.3|11210.7|11190.7|11195.3|11175.3|19
1602837600000|2020-10-16 08:40:00|11210.7|11190.7|11210.4|11190.4|11211.8|11191.8|11202.8|11182.8|24
1602837900000|2020-10-16 08:45:00|11208.9|11188.9|11226.8|11206.8|11230|11210|11206.8|11186.8|46
1602838200000|2020-10-16 08:50:00|11225.4|11205.4|11223.9|11203.9|11225.4|11205.4|11220.4|11200.4|15
1602838500000|2020-10-16 08:55:00|11225.4|11205.4|11228.9|11208.9|11231.8|11211.8|11223.9|11203.9|18
1602838800000|2020-10-16 09:00:00|11226.8|11206.8|11226.8|11206.8|11226.8|11206.8|11218.9|11198.9|62
1602839100000|2020-10-16 09:05:00|11227.9|11207.9|11222.5|11202.5|11229|11209|11222.5|11202.5|11
1602839400000|2020-10-16 09:10:00|11224|11204|11220.4|11200.4|11224|11204|11220.4|11200.4|9
1602839700000|2020-10-16 09:15:00|11222.9|11202.9|11212.9|11192.9|11222.9|11202.9|11210.4|11190.4|24
1602840000000|2020-10-16 09:20:00|11211.9|11191.9|11200.4|11180.4|11211.9|11191.9|11199|11179|23
1602840300000|2020-10-16 09:25:00|11202.9|11182.9|11216.9|11196.9|11221.5|11201.5|11202.9|11182.9|19
1602840600000|2020-10-16 09:30:00|11217.9|11197.9|11224.4|11204.4|11224.4|11204.4|11211.9|11191.9|26
1602840900000|2020-10-16 09:35:00|11223.3|11203.3|11244|11224|11244|11224|11221.9|11201.9|24
1602841200000|2020-10-16 09:40:00|11248|11228|11235.5|11215.5|11249|11229|11235.5|11215.5|17
1602841500000|2020-10-16 09:45:00|11236.9|11216.9|11239|11219|11242.6|11222.6|11235.5|11215.5|13
1602841800000|2020-10-16 09:50:00|||||||||2
1602842100000|2020-10-16 09:55:00|11244|11224|11231.6|11211.6|11244|11224|11231.6|11211.6|4
1602842400000|2020-10-16 10:00:00|11228|11208|11215.5|11195.5|11229.1|11209.1|11211.9|11191.9|39
1602842700000|2020-10-16 10:05:00|11216.6|11196.6|11215.5|11195.5|11216.6|11196.6|11215.5|11195.5|9
1602843000000|2020-10-16 10:10:00|11213|11193|11212|11192|11213|11193|11208|11188|23
1602843300000|2020-10-16 10:15:00|11213|11193|11228|11208|11233|11213|11213|11193|125
1602843600000|2020-10-16 10:20:00|11229.1|11209.1|11239.1|11219.1|11239.1|11219.1|11229.1|11209.1|20
1602843900000|2020-10-16 10:25:00|11242|11222|11259.1|11239.1|11260.6|11240.6|11242|11222|37
1602844200000|2020-10-16 10:30:00|11257|11237|11242|11222|11258.1|11238.1|11242|11222|27
1602844500000|2020-10-16 10:35:00|11240.9|11220.9|11237|11217|11242|11222|11237|11217|14
1602844800000|2020-10-16 10:40:00|11236|11216|11230.6|11210.6|11238.1|11218.1|11228.1|11208.1|15
1602845100000|2020-10-16 10:45:00|11234.1|11214.1|11237|11217|11242|11222|11234.1|11214.1|24
1602845400000|2020-10-16 10:50:00|11236|11216|11223.5|11203.5|11236.7|11216.7|11223.5|11203.5|13
1602845700000|2020-10-16 10:55:00|11222|11202|11218.1|11198.1|11222|11202|11213.1|11193.1|13
1602846000000|2020-10-16 11:00:00|11217.1|11197.1|11220.6|11200.6|11222.1|11202.1|11213.1|11193.1|18
1602846300000|2020-10-16 11:05:00|11224.2|11204.2|11220.6|11200.6|11224.2|11204.2|11220.6|11200.6|1
1602846600000|2020-10-16 11:10:00|11219.2|11199.2|11228.1|11208.1|11230.6|11210.6|11219.2|11199.2|30
1602846900000|2020-10-16 11:15:00|11227.1|11207.1|11244.6|11224.6|11249.6|11229.6|11227.1|11207.1|135
1602847200000|2020-10-16 11:20:00|11247.1|11227.1|11243.5|11223.5|11250.3|11230.3|11242.1|11222.1|31
1602847500000|2020-10-16 11:25:00|11244.6|11224.6|11235|11215|11249.6|11229.6|11235|11215|29
1602847800000|2020-10-16 11:30:00|11236.1|11216.1|11247.1|11227.1|11247.1|11227.1|11231.1|11211.1|24
1602848100000|2020-10-16 11:35:00|11246.1|11226.1|11232.1|11212.1|11249.6|11229.6|11232.1|11212.1|22
1602848400000|2020-10-16 11:40:00|11231.1|11211.1|11226.1|11206.1|11231.1|11211.1|11226.1|11206.1|26
1602848700000|2020-10-16 11:45:00|11224.6|11204.6|11170|11150|11224.6|11204.6|11170|11150|84
1602849000000|2020-10-16 11:50:00|11169|11149|11179.7|11159.7|11181.1|11161.1|11162.5|11142.5|68
1602849300000|2020-10-16 11:55:00|11178.6|11158.6|11160.1|11140.1|11186.1|11166.1|11160.1|11140.1|42
1602849600000|2020-10-16 12:00:00|11158.6|11138.6|11110.1|11090.1|11158.6|11138.6|11106.1|11086.1|100
1602849900000|2020-10-16 12:05:00|11108.6|11088.6|11162.2|11142.2|11162.2|11142.2|11106.1|11086.1|100
1602850200000|2020-10-16 12:10:00|11161.1|11141.1|11176.1|11156.1|11177.2|11157.2|11161.1|11141.1|62
1602850500000|2020-10-16 12:15:00|11175.1|11155.1|11164.7|11144.7|11177.2|11157.2|11138.6|11118.6|66
1602850800000|2020-10-16 12:20:00|11163.7|11143.7|11118.3|11098.3|11163.7|11143.7|11116.8|11096.8|79
1602851100000|2020-10-16 12:25:00|11116.8|11096.8|11126.2|11106.2|11131.2|11111.2|11116.8|11096.8|53
1602851400000|2020-10-16 12:30:00|11125.1|11105.1|11092.6|11072.6|11128.7|11108.7|11086.2|11066.2|187
1602851700000|2020-10-16 12:35:00|11091.2|11071.2|11039.1|11019.1|11093.7|11073.7|11039.1|11019.1|337
1602852000000|2020-10-16 12:40:00|11038|11018|11014.1|10994.1|11038|11018|11000.5|10980.5|260
1602852300000|2020-10-16 12:45:00|11015.5|10995.5|11021.6|11001.6|11026.6|11006.6|11002.6|10982.6|176
1602852600000|2020-10-16 12:50:00|11026.6|11006.6|11004.1|10984.1|11039.5|11019.5|11002|10982|230
1602852900000|2020-10-16 12:55:00|11005.2|10985.2|11010.9|10990.9|11027|11007|11005.2|10985.2|117
1602853200000|2020-10-16 13:00:00|11011|10991|10977|10957|11021|11001|10976|10956|188
1602853500000|2020-10-16 13:05:00|10978.1|10958.1|10972|10952|10982|10962|10958.5|10938.5|222
1602853800000|2020-10-16 13:10:00|10969.9|10949.9|10973.5|10953.5|10986|10966|10958.5|10938.5|148
1602854100000|2020-10-16 13:15:00|10972|10952|10966|10946|10973.1|10953.1|10959.5|10939.5|189
1602854400000|2020-10-16 13:20:00|10964.5|10944.5|10967.1|10947.1|10967.1|10947.1|10952.1|10932.1|100
1602854700000|2020-10-16 13:25:00|10966|10946|11007.1|10987.1|11007.1|10987.1|10966|10946|282
1602855000000|2020-10-16 13:30:00|11003.5|10983.5|10952.1|10932.1|11003.5|10983.5|10941|10921|235
1602855300000|2020-10-16 13:35:00|10951|10931|10962.1|10942.1|10973.5|10953.5|10946|10926|312
1602855600000|2020-10-16 13:40:00|10961|10941|10942.1|10922.1|10972.1|10952.1|10941|10921|195
1602855900000|2020-10-16 13:45:00|10943.5|10923.5|10942.1|10922.1|10954.6|10934.6|10937.1|10917.1|123
1602856200000|2020-10-16 13:50:00|10938.6|10918.6|10947.1|10927.1|10948.6|10928.6|10938.6|10918.6|129
1602856500000|2020-10-16 13:55:00|10946.1|10926.1|10938.6|10918.6|10953.6|10933.6|10938.6|10918.6|164
1602856800000|2020-10-16 14:00:00|10937.1|10917.1|10982.1|10962.1|10985.7|10965.7|10937.1|10917.1|232
1602857100000|2020-10-16 14:05:00|10981.1|10961.1|10982.1|10962.1|10992.1|10972.1|10976.1|10956.1|86
1602857400000|2020-10-16 14:10:00|10981.1|10961.1|11042.2|11022.2|11043.2|11023.2|10972.2|10952.2|228
1602857700000|2020-10-16 14:15:00|11041.1|11021.1|11060.7|11040.7|11060.7|11040.7|11022.2|11002.2|185
1602858000000|2020-10-16 14:20:00|11057.2|11037.2|11009.7|10989.7|11057.2|11037.2|11009.7|10989.7|335
1602858300000|2020-10-16 14:25:00|11006.1|10986.1|10977.2|10957.2|11007.2|10987.2|10972.2|10952.2|231
1602858600000|2020-10-16 14:30:00|10976.1|10956.1|10953.6|10933.6|10976.1|10956.1|10948.6|10928.6|164
1602858900000|2020-10-16 14:35:00|10952.6|10932.6|10923.7|10903.7|10953.6|10933.6|10923.7|10903.7|292
1602859200000|2020-10-16 14:40:00|10922.2|10902.2|10908.7|10888.7|10926.2|10906.2|10908.7|10888.7|313
1602859500000|2020-10-16 14:45:00|10907.2|10887.2|10912.2|10892.2|10913.7|10893.7|10903.7|10883.7|294
1602859800000|2020-10-16 14:50:00|10913.7|10893.7|10903.7|10883.7|10913.7|10893.7|10903.7|10883.7|123
1602860100000|2020-10-16 14:55:00|10901.6|10881.6|10905.1|10885.1|10905.1|10885.1|10895.1|10875.1|311
1602860400000|2020-10-16 15:00:00|10906.6|10886.6|10959.1|10939.1|10959.1|10939.1|10906.6|10886.6|194
1602860700000|2020-10-16 15:05:00|10958|10938|10939.1|10919.1|10958|10938|10932.7|10912.7|108
1602861000000|2020-10-16 15:10:00|10937.7|10917.7|10934.1|10914.1|10940.2|10920.2|10930.2|10910.2|69
1602861300000|2020-10-16 15:15:00|10931.6|10911.6|10945.2|10925.2|10945.2|10925.2|10928.1|10908.1|131
1602861600000|2020-10-16 15:20:00|10943.1|10923.1|10921.2|10901.2|10944.1|10924.1|10921.2|10901.2|286
1602861900000|2020-10-16 15:25:00|10922.3|10902.3|10922.3|10902.3|10926.3|10906.3|10921.2|10901.2|30
1602862200000|2020-10-16 15:30:00|10919.8|10899.8|10915.2|10895.2|10919.8|10899.8|10903.8|10883.8|216
1602862500000|2020-10-16 15:35:00|10912.7|10892.7|10914.2|10894.2|10919.2|10899.2|10907.7|10887.7|157
1602862800000|2020-10-16 15:40:00|10911.7|10891.7|10905.2|10885.2|10915.2|10895.2|10901.7|10881.7|104
1602863100000|2020-10-16 15:45:00|10904.2|10884.2|10904.2|10884.2|10905.2|10885.2|10900.2|10880.2|306
1602863400000|2020-10-16 15:50:00|10901.7|10881.7|10915.3|10895.3|10920.3|10900.3|10901.7|10881.7|133
1602863700000|2020-10-16 15:55:00|10912.8|10892.8|10919.2|10899.2|10919.2|10899.2|10911.3|10891.3|73
1602864000000|2020-10-16 16:00:00|10916.7|10896.7|10916.7|10896.7|10924.2|10904.2|10914.2|10894.2|108
1602864300000|2020-10-16 16:05:00|10917.8|10897.8|10912.8|10892.8|10921.7|10901.7|10906.7|10886.7|88
1602864600000|2020-10-16 16:10:00|10914.2|10894.2|10904.2|10884.2|10914.2|10894.2|10904.2|10884.2|52
1602864900000|2020-10-16 16:15:00|10909.2|10889.2|10913.2|10893.2|10915.3|10895.3|10901.8|10881.8|84
1602865200000|2020-10-16 16:20:00|10914.3|10894.3|10890.3|10870.3|10914.3|10894.3|10890.3|10870.3|585
1602865500000|2020-10-16 16:25:00|10891.8|10871.8|10914.3|10894.3|10915.3|10895.3|10890.3|10870.3|375
1602865800000|2020-10-16 16:30:00|10915.3|10895.3|10896.8|10876.8|10916.8|10896.8|10896.8|10876.8|73
1602866100000|2020-10-16 16:35:00|10898.9|10878.9|10901.8|10881.8|10905.3|10885.3|10898.9|10878.9|56
1602866400000|2020-10-16 16:40:00|10900.4|10880.4|10905.4|10885.4|10905.4|10885.4|10900.4|10880.4|48
1602866700000|2020-10-16 16:45:00|10904.3|10884.3|10900.4|10880.4|10905.4|10885.4|10900.4|10880.4|47
1602867000000|2020-10-16 16:50:00|10901.8|10881.8|10900.4|10880.4|10905.4|10885.4|10899.3|10879.3|67
1602867300000|2020-10-16 16:55:00|10899.3|10879.3|10910.4|10890.4|10913.3|10893.3|10897.9|10877.9|141
1602867600000|2020-10-16 17:00:00|10909.3|10889.3|10901.9|10881.9|10909.3|10889.3|10901.8|10881.8|71
1602867900000|2020-10-16 17:05:00|10902.9|10882.9|10898.3|10878.3|10902.9|10882.9|10898.3|10878.3|15
1602868200000|2020-10-16 17:10:00|10900.4|10880.4|10896.9|10876.9|10901.9|10881.9|10896.9|10876.9|105
1602868500000|2020-10-16 17:15:00|||||||||169
1602868800000|2020-10-16 17:20:00|10891.9|10871.9|10880.4|10860.4|10891.9|10871.9|10880.4|10860.4|186
1602869100000|2020-10-16 17:25:00|10879.4|10859.4|10860.5|10840.5|10879.4|10859.4|10855.5|10835.5|424
1603095300000|2020-10-19 08:15:00|10791.3|10771.3|10861.3|10841.3|10861.3|10841.3|10786.3|10766.3|339
1603095600000|2020-10-19 08:20:00|10860.4|10840.4|10872.3|10852.3|10891.3|10871.3|10860.4|10840.4|310
1603095900000|2020-10-19 08:25:00|10871.3|10851.3|10894.8|10874.8|10894.8|10874.8|10868.8|10848.8|77
1603096200000|2020-10-19 08:30:00|10896.4|10876.4|10893.9|10873.9|10897.3|10877.3|10891.4|10871.4|86
1603096500000|2020-10-19 08:35:00|10895.4|10875.4|10937.4|10917.4|10938.9|10918.9|10895.4|10871.3|103
1603096800000|2020-10-19 08:40:00|10936.4|10916.4|10923.9|10903.9|10936.4|10916.4|10923.9|10903.9|17
1603097100000|2020-10-19 08:45:00|10924.9|10904.9|10940.4|10920.4|10941.4|10921.4|10924.9|10904.9|22
1603097400000|2020-10-19 08:50:00|10937.4|10917.4|10943.9|10923.9|10945.4|10925.4|10936.4|10916.4|18
1603097700000|2020-10-19 08:55:00|10945.4|10925.4|10935.4|10915.4|10955.4|10935.4|10935.4|10915.4|45
1603098000000|2020-10-19 09:00:00|10933.9|10913.9|10948|10928|10952.4|10932.4|10931.4|10911.4|32
1603098300000|2020-10-19 09:05:00|10948.9|10928.9|10945.5|10925.5|10950.5|10930.5|10943|10923|18
1603098600000|2020-10-19 09:10:00|10944.5|10924.5|10930.5|10910.5|10944.5|10924.5|10927.4|10907.4|12
1603098900000|2020-10-19 09:15:00|10932.4|10912.4|10939|10919|10939|10919|10932.4|10912.4|6
1603099200000|2020-10-19 09:20:00|10941.5|10921.5|10935.5|10915.5|10944|10924|10935.5|10915.5|11
1603099500000|2020-10-19 09:25:00|10931.5|10911.5|10926.5|10906.5|10931.5|10911.5|10924|10904|19
1603099800000|2020-10-19 09:30:00|10929|10909|10917.5|10897.5|10929|10909|10917.5|10897.5|23
1603100100000|2020-10-19 09:35:00|10916.5|10896.5|10915.5|10895.5|10916.5|10896.5|10908.5|10888.5|19
1603100400000|2020-10-19 09:40:00|10916.5|10896.5|10907.1|10887.1|10916.5|10896.5|10907.1|10887.1|12
1603100700000|2020-10-19 09:45:00|10905.5|10885.5|10914.6|10894.6|10914.6|10894.6|10901.5|10881.5|24
1603101000000|2020-10-19 09:50:00|10920.5|10900.5|10914|10894|10922.1|10902.1|10914|10894|11
1603101300000|2020-10-19 09:55:00|10911.5|10891.5|10894.6|10874.6|10911.5|10891.5|10894.6|10874.6|13
1603101600000|2020-10-19 10:00:00|10893.1|10873.1|10915.6|10895.6|10918.6|10898.6|10890.6|10870.6|53
1603101900000|2020-10-19 10:05:00|10916.6|10896.6|10897.5|10877.5|10916.6|10896.6|10897.5|10877.5|14
1603102200000|2020-10-19 10:10:00|10896|10876|10897.6|10877.6|10897.6|10877.6|10891.6|10871.6|18
1603102500000|2020-10-19 10:15:00|10895.1|10875.1|10910.6|10890.6|10910.6|10890.6|10890.6|10870.6|184
1603102800000|2020-10-19 10:20:00|10911.6|10891.6|10915.6|10895.6|10919.1|10899.1|10907.6|10887.6|16
1603103100000|2020-10-19 10:25:00|10914.1|10894.1|10916.6|10896.6|10917.6|10897.6|10914.1|10894.1|19
1603103400000|2020-10-19 10:30:00|10914.1|10894.1|10914.1|10894.1|10916.6|10896.6|10914.1|10894.1|3
1603103700000|2020-10-19 10:35:00|10915.1|10895.1|10921.6|10901.6|10923.2|10903.2|10915.1|10895.1|15
1603104000000|2020-10-19 10:40:00|10923.2|10903.2|10922.6|10902.6|10923.2|10903.2|10921.6|10901.6|4
1603104300000|2020-10-19 10:45:00|10921.6|10901.6|10929.2|10909.2|10934.1|10914.1|10921.6|10901.6|25
1603104600000|2020-10-19 10:50:00|10928.2|10908.2|10929.2|10909.2|10929.2|10909.2|10926.7|10906.7|10
1603104900000|2020-10-19 10:55:00|10931.1|10911.1|10934.2|10914.2|10934.2|10914.2|10931.1|10911.1|13
1603105200000|2020-10-19 11:00:00|10936.1|10916.1|10942.7|10922.7|10948.2|10928.2|10936.1|10916.1|22
1603105500000|2020-10-19 11:05:00|10941.7|10921.7|10935.7|10915.7|10941.7|10921.7|10931.7|10911.7|11
1603105800000|2020-10-19 11:10:00|10934.2|10914.2|10960.7|10940.7|10961.7|10941.7|10931.7|10911.7|60
1603106100000|2020-10-19 11:15:00|10961.7|10941.7|10971.7|10951.7|10971.7|10951.7|10960.7|10940.7|48
1603106400000|2020-10-19 11:20:00|10973.2|10953.2|10981.7|10961.7|10984.2|10964.2|10973.2|10953.2|35
1603106700000|2020-10-19 11:25:00|10982.7|10962.7|10979.2|10959.2|10982.7|10962.7|10965.8|10945.8|55
1603107000000|2020-10-19 11:30:00|10984.2|10964.2|11009.7|10989.7|11014.2|10994.2|10984.2|10964.2|101
1603107300000|2020-10-19 11:35:00|11012.7|10992.7|10992.7|10972.7|11017.7|10997.7|10992.7|10972.7|54
1603107600000|2020-10-19 11:40:00|10995.2|10975.2|10982.7|10962.7|10997.7|10977.7|10981.8|10961.8|30
1603107900000|2020-10-19 11:45:00|10983.7|10963.7|10977.8|10957.8|10986.8|10966.8|10977.8|10957.8|27
1603108200000|2020-10-19 11:50:00|10981.8|10961.8|11006.8|10986.8|11008.3|10988.3|10981.8|10961.8|122
1603108500000|2020-10-19 11:55:00|11007.8|10987.8|11036.8|11016.8|11039.3|11019.3|11007.8|10987.8|100
1603108800000|2020-10-19 12:00:00|11034.3|11014.3|11027.8|11007.8|11040.3|11020.3|11016.8|10996.8|124
1603109100000|2020-10-19 12:05:00|11026.8|11006.8|10996.8|10976.8|11026.8|11006.8|10996.8|10976.8|103
1603109400000|2020-10-19 12:10:00|10997.8|10977.8|10939.9|10919.9|11001.8|10981.8|10930.9|10910.9|148
1603109700000|2020-10-19 12:15:00|10936.8|10916.8|10949.9|10929.9|10969.3|10949.3|10936.8|10916.8|93
1603110000000|2020-10-19 12:20:00|10946.8|10926.8|10941.9|10921.9|10960.3|10940.3|10941.9|10921.9|46
1603110300000|2020-10-19 12:25:00|10940.9|10920.9|10911.9|10891.9|10941.9|10921.9|10907.8|10887.8|99
1603110600000|2020-10-19 12:30:00|10910.9|10890.9|10916.9|10896.9|10930.3|10910.3|10910.9|10890.9|113
1603110900000|2020-10-19 12:35:00|10919.4|10899.4|10921.9|10901.9|10921.9|10901.9|10913.4|10893.4|86
1603111200000|2020-10-19 12:40:00|10916.9|10896.9|10935.4|10915.4|10935.4|10915.4|10910.4|10890.4|65
1603111500000|2020-10-19 12:45:00|10931.9|10911.9|10925.9|10905.9|10932.9|10912.9|10910.9|10890.9|63
1603111800000|2020-10-19 12:50:00|10924.4|10904.4|10911.9|10891.9|10931.9|10911.9|10910.9|10890.9|39
1603112100000|2020-10-19 12:55:00|10913.4|10893.4|10913.5|10893.5|10918.5|10898.5|10910.9|10890.9|58
1603112400000|2020-10-19 13:00:00|10916|10896|10898.5|10878.5|10921|10901|10895|10875|192
1603112700000|2020-10-19 13:05:00|10896|10876|10893.5|10873.5|10909.4|10889.4|10891|10871|85
1603113000000|2020-10-19 13:10:00|10894.4|10874.4|10888.5|10868.5|10898.5|10878.5|10888.5|10868.5|119
1603113300000|2020-10-19 13:15:00|10890|10870|10913.5|10893.5|10927|10907|10890|10870|184
1603113600000|2020-10-19 13:20:00|10908.5|10888.5|10888.5|10868.5|10908.5|10888.5|10883.5|10863.5|148
1603113900000|2020-10-19 13:25:00|10883.5|10863.5|10887|10867|10888.5|10868.5|10883.5|10863.5|104
1603114200000|2020-10-19 13:30:00|10888.5|10868.5|10906|10886|10916|10896|10883.5|10863.5|170
1603114500000|2020-10-19 13:35:00|10901|10881|10906|10886|10906|10886|10883.5|10863.5|144
1603114800000|2020-10-19 13:40:00|10902|10882|10869.1|10849.1|10906|10886|10869.1|10849.1|107
1603115100000|2020-10-19 13:45:00|10870.1|10850.1|10871.1|10851.1|10877|10857|10866.6|10846.6|192
1603115400000|2020-10-19 13:50:00|10868.6|10848.6|10855.1|10835.1|10871.1|10851.1|10850.1|10830.1|152
1603115700000|2020-10-19 13:55:00|10854.1|10834.1|10855.1|10835.1|10860.1|10840.1|10850.1|10830.1|188
1603116000000|2020-10-19 14:00:00|10856.1|10836.1|10829.1|10809.1|10856.1|10836.1|10820.7|10800.7|302
1603116300000|2020-10-19 14:05:00|10828.2|10808.2|10821.7|10801.7|10830.7|10810.7|10820.1|10800.1|116
1603116600000|2020-10-19 14:10:00|10825.1|10805.1|10826.7|10806.7|10842.6|10822.6|10821.7|10801.7|172
1603116900000|2020-10-19 14:15:00|10827.6|10807.6|10860.2|10840.2|10862.7|10842.7|10827.6|10807.6|161
1603117200000|2020-10-19 14:20:00|10865.2|10845.2|10849.2|10829.2|10875.2|10855.2|10845.7|10825.7|139
1603117500000|2020-10-19 14:25:00|10848.2|10828.2|10859.2|10839.2|10868.6|10848.6|10846.7|10826.7|86
1603117800000|2020-10-19 14:30:00|10855.2|10835.2|10851.7|10831.7|10855.2|10835.2|10849.2|10829.2|58
1603118100000|2020-10-19 14:35:00|10850.7|10830.7|10856.7|10836.7|10857.7|10837.7|10836.7|10816.7|227
1603118400000|2020-10-19 14:40:00|10855.2|10835.2|10826.7|10806.7|10859.2|10839.2|10826.7|10806.7|175
1603118700000|2020-10-19 14:45:00|10825.2|10805.2|10814.2|10794.2|10830.2|10810.2|10814.2|10794.2|187
1603119000000|2020-10-19 14:50:00|10813.3|10793.3|10829.3|10809.3|10830.2|10810.2|10811.7|10791.7|104
1603119300000|2020-10-19 14:55:00|10828.3|10808.3|10849.3|10829.3|10850.8|10830.8|10826.8|10806.8|169
1603119600000|2020-10-19 15:00:00|10846.8|10826.8|10861.8|10841.8|10865.2|10845.2|10841.8|10821.8|75
1603119900000|2020-10-19 15:05:00|10860.2|10840.2|10870.3|10850.3|10870.3|10850.3|10853.3|10833.3|92
1603120200000|2020-10-19 15:10:00|10869.3|10849.3|10850.3|10830.3|10870.3|10850.3|10850.3|10830.3|526
1603120500000|2020-10-19 15:15:00|10849.3|10829.3|10885.8|10865.8|10889.3|10869.3|10845.3|10825.3|708
1603120800000|2020-10-19 15:20:00|10884.3|10864.3|10858.3|10838.3|10884.3|10864.3|10848.3|10828.3|407
1603121100000|2020-10-19 15:25:00|10862.4|10842.4|10868.4|10848.4|10873.4|10853.4|10858.3|10838.3|107
1603121400000|2020-10-19 15:30:00|10866.4|10846.4|10852.4|10832.4|10866.4|10846.4|10849.9|10829.9|71
1603121700000|2020-10-19 15:35:00|10854.9|10834.9|10842.4|10822.4|10854.9|10834.9|10834.9|10814.9|160
1603122000000|2020-10-19 15:40:00|10843.4|10823.4|10834.9|10814.9|10847.4|10827.4|10825.3|10805.3|119
1603122300000|2020-10-19 15:45:00|10831.9|10811.9|10822.4|10802.4|10831.9|10811.9|10819.9|10799.9|203
1603122600000|2020-10-19 15:50:00|10824.9|10804.9|10827.4|10807.4|10828.4|10808.4|10822.4|10802.4|157
1603122900000|2020-10-19 15:55:00|10828.4|10808.4|10828.4|10808.4|10830|10810|10825|10805|93
1603123200000|2020-10-19 16:00:00|10830|10810|10813.4|10793.4|10840.9|10820.9|10813.4|10793.4|136
1603123500000|2020-10-19 16:05:00|10810|10790|10760|10740|10810|10790|10760|10740|252
1603123800000|2020-10-19 16:10:00|10758.4|10738.4|10760|10740|10760|10740|10755|10735|266
1603124100000|2020-10-19 16:15:00|10758.5|10738.5|10758.5|10738.5|10759.4|10739.4|10748.5|10728.5|388
1603124400000|2020-10-19 16:20:00|10761|10741|10808.5|10788.5|10810|10790|10755|10735|505
1603124700000|2020-10-19 16:25:00|10813.9|10793.9|10820.4|10800.4|10822.9|10802.9|10806|10786|1111
1603125000000|2020-10-19 16:30:00|10817.9|10797.9|10825.4|10805.4|10825.4|10805.4|10817.9|10797.9|61
1603125300000|2020-10-19 16:35:00|10827|10807|10838|10818|10845.4|10825.4|10827|10807|86
1603125600000|2020-10-19 16:40:00|10838.9|10818.9|10845.5|10825.5|10855.5|10835.5|10838|10818|98
1603125900000|2020-10-19 16:45:00|10847.4|10827.4|10850.5|10830.5|10855.5|10835.5|10844.5|10824.5|71
1603126200000|2020-10-19 16:50:00|10851.4|10831.4|10859.5|10839.5|10862.6|10842.6|10850.5|10830.5|118
1603126500000|2020-10-19 16:55:00|10858|10838|10846.5|10826.5|10868.6|10848.6|10846.5|10826.5|118
1603126800000|2020-10-19 17:00:00|10847.4|10827.4|10860.5|10840.5|10860.5|10840.5|10847.4|10827.4|57
1603127100000|2020-10-19 17:05:00|10863|10843|10870.5|10850.5|10875.5|10855.5|10859.5|10839.5|89
1603127400000|2020-10-19 17:10:00|10868|10848|10845.5|10825.5|10868|10848|10840.5|10820.5|103
1603127700000|2020-10-19 17:15:00|10843|10823|10849|10829|10850.5|10830.5|10843|10823|54
1603128000000|2020-10-19 17:20:00|10850|10830|10845.5|10825.5|10853|10833|10845.5|10825.5|85
1603128300000|2020-10-19 17:25:00|10844|10824|10849|10829|10849|10829|10839|10819|179
1603181700000|2020-10-20 08:15:00|10884.4|10864.4|10880|10860|10890.9|10870.9|10859.4|10839.4|168
1603182000000|2020-10-20 08:20:00|10880.9|10860.9|10883.4|10863.4|10899.4|10879.4|10880.9|10860.9|58
1603182300000|2020-10-20 08:25:00|10881.9|10861.9|10857.5|10837.5|10881.9|10861.9|10855.9|10835.9|69
1603182600000|2020-10-20 08:30:00|10860|10840|10856|10836|10862.5|10842.5|10856|10836|20
1603182900000|2020-10-20 08:35:00|10854.4|10834.4|10841.6|10821.6|10860|10840|10836.6|10816.6|37
1603183200000|2020-10-20 08:40:00|10844.1|10824.1|10852.5|10832.5|10855.6|10835.6|10844.1|10824.1|12
1603183500000|2020-10-20 08:45:00|10851.6|10831.6|10839.1|10819.1|10851.6|10831.6|10837.5|10817.5|17
1603183800000|2020-10-20 08:50:00|10837.5|10817.5|10822.6|10802.6|10839.1|10819.1|10820.1|10800.1|31
1603184100000|2020-10-20 08:55:00|10821.6|10801.6|10823.2|10803.2|10828.2|10808.2|10821.6|10801.6|297
1603184400000|2020-10-20 09:00:00|10822.2|10802.2|10827.2|10807.2|10828.2|10808.2|10822.2|10802.2|18
1603184700000|2020-10-20 09:05:00|10825.7|10805.7|10807.2|10787.2|10825.7|10805.7|10806.3|10786.3|55
1603185000000|2020-10-20 09:10:00|10808.2|10788.2|10808.2|10788.2|10808.2|10788.2|10808.2|10788.2|12
1603185300000|2020-10-20 09:15:00|10807.2|10787.2|10812.3|10792.3|10812.3|10792.3|10807.2|10787.2|25
1603185600000|2020-10-20 09:20:00|10810.7|10790.7|10805.7|10785.7|10815.7|10795.7|10804.8|10784.8|48
1603185900000|2020-10-20 09:25:00|||||||||10
1603186200000|2020-10-20 09:30:00|10807.3|10787.3|10818.2|10798.2|10818.2|10798.2|10806.7|10786.7|42
1603186500000|2020-10-20 09:35:00|10822.3|10802.3|10824.2|10804.2|10824.8|10804.8|10820.7|10800.7|24
1603186800000|2020-10-20 09:40:00|10823.3|10803.3|10828.3|10808.3|10828.3|10808.3|10823.3|10803.3|10
1603187100000|2020-10-20 09:45:00|10826.7|10806.7|10823.3|10803.3|10826.7|10806.7|10820.8|10800.8|11
1603187400000|2020-10-20 09:50:00|10822.3|10802.3|10804.8|10784.8|10822.3|10802.3|10804.8|10784.8|54
1603187700000|2020-10-20 09:55:00|10803.9|10783.9|10779.8|10759.8|10803.9|10783.9|10778.3|10758.3|78
1603188000000|2020-10-20 10:00:00|10778.9|10758.9|10765.8|10745.8|10778.9|10758.9|10765.8|10745.8|47
1603188300000|2020-10-20 10:05:00|10764.3|10744.3|10772.4|10752.4|10772.4|10752.4|10759.9|10739.9|89
1603188600000|2020-10-20 10:10:00|10774.9|10754.9|10780.8|10760.8|10782.4|10762.4|10772.4|10752.4|19
1603188900000|2020-10-20 10:15:00|10782.4|10762.4|10772.4|10752.4|10782.4|10762.4|10772.4|10752.4|21
1603189200000|2020-10-20 10:20:00|10771.4|10751.4|10775.8|10755.8|10783.3|10763.3|10768.3|10748.3|31
1603189500000|2020-10-20 10:25:00|10775.9|10755.9|10759|10739|10775.9|10755.9|10759|10739|36
1603189800000|2020-10-20 10:30:00|10761.5|10741.5|10747.4|10727.4|10762.4|10742.4|10745.9|10725.9|108
1603190100000|2020-10-20 10:35:00|10748.4|10728.4|10754.9|10734.9|10755.9|10735.9|10748.4|10728.4|65
1603190400000|2020-10-20 10:40:00|10755.9|10735.9|10784.9|10764.9|10784.9|10764.9|10755.9|10735.9|75
1603190700000|2020-10-20 10:45:00|10785.9|10765.9|10777.5|10757.5|10790.9|10770.9|10773.4|10753.4|48
1603191000000|2020-10-20 10:50:00|10779|10759|10780|10760|10781.5|10761.5|10775.9|10755.9|25
1603191300000|2020-10-20 10:55:00|10775|10755|10761.5|10741.5|10775|10755|10761.5|10741.5|18
1603191600000|2020-10-20 11:00:00|10757.5|10737.5|10762.5|10742.5|10762.5|10742.5|10757.5|10737.5|18
1603191900000|2020-10-20 11:05:00|10760.9|10740.9|10752.5|10732.5|10760.9|10740.9|10748.4|10728.4|41
1603192200000|2020-10-20 11:10:00|10747.5|10727.5|10766|10746|10766.9|10746.9|10747.5|10727.5|41
1603192500000|2020-10-20 11:15:00|10764.4|10744.4|10747.5|10727.5|10764.4|10744.4|10747.5|10727.5|63
1603192800000|2020-10-20 11:20:00|10746.6|10726.6|10745|10725|10747.5|10727.5|10745|10725|38
1603193100000|2020-10-20 11:25:00|10746.6|10726.6|10746.6|10726.6|10747.5|10727.5|10745|10725|34
1603193400000|2020-10-20 11:30:00|10744.1|10724.1|10746|10726|10747.6|10727.6|10742.5|10722.5|66
1603193700000|2020-10-20 11:35:00|10747.6|10727.6|10735.1|10715.1|10747.6|10727.6|10735.1|10715.1|68
1603194000000|2020-10-20 11:40:00|10732.6|10712.6|10732.6|10712.6|10737.6|10717.6|10732.6|10712.6|61
1603194300000|2020-10-20 11:45:00|10731|10711|10727.6|10707.6|10732.6|10712.6|10727.6|10707.6|49
1603194600000|2020-10-20 11:50:00|10726|10706|10732.6|10712.6|10736|10716|10723.5|10703.5|148
1603194900000|2020-10-20 11:55:00|10728.6|10708.6|10715.1|10695.1|10728.6|10708.6|10715.1|10695.1|73
1603195200000|2020-10-20 12:00:00|10716.1|10696.1|10712.6|10692.6|10717.6|10697.6|10710.1|10690.1|213
1603195500000|2020-10-20 12:05:00|10711.1|10691.1|10701.1|10681.1|10712.6|10692.6|10701.1|10681.1|124
1603195800000|2020-10-20 12:10:00|10700.1|10680.1|10702.6|10682.6|10707.6|10687.6|10700.1|10680.1|92
1603196100000|2020-10-20 12:15:00|10700.1|10680.1|10697.7|10677.7|10700.2|10680.2|10695.2|10675.2|226
1603196400000|2020-10-20 12:20:00|10696.1|10676.1|10701.1|10681.1|10701.1|10681.1|10692.7|10672.7|108
1603196700000|2020-10-20 12:25:00|10702.1|10682.1|10731.1|10711.1|10737.7|10717.7|10702.1|10682.1|286
1603197000000|2020-10-20 12:30:00|10730.2|10710.2|10702.7|10682.7|10730.2|10710.2|10691.1|10671.1|282
1603197300000|2020-10-20 12:35:00|10701.1|10681.1|10708.6|10688.6|10710.2|10690.2|10700.2|10680.2|83
1603197600000|2020-10-20 12:40:00|10709.6|10689.6|10712.1|10692.1|10718|10698|10709.6|10689.6|67
1603197900000|2020-10-20 12:45:00|10711.2|10691.2|10706.2|10686.2|10711.2|10691.2|10706.2|10686.2|23
1603198200000|2020-10-20 12:50:00|10707.7|10687.7|10706.2|10686.2|10709.6|10689.6|10706.2|10686.2|52
1603198500000|2020-10-20 12:55:00|10705.2|10685.2|10701.2|10681.2|10706.2|10686.2|10699.6|10679.6|72
1603198800000|2020-10-20 13:00:00|10700.2|10680.2|10692.8|10672.8|10703.7|10683.7|10692.8|10672.8|124
1603199100000|2020-10-20 13:05:00|10697.8|10677.8|10701.2|10681.2|10704.7|10684.7|10697.8|10677.8|88
1603199400000|2020-10-20 13:10:00|10700.3|10680.3|10706.2|10686.2|10707.2|10687.2|10696.8|10676.8|93
1603199700000|2020-10-20 13:15:00|10707.2|10687.2|10701.2|10681.2|10711.2|10691.2|10700.3|10680.3|96
1603200000000|2020-10-20 13:20:00|10700.3|10680.3|10699.7|10679.7|10702.8|10682.8|10697.8|10677.8|75
1603200300000|2020-10-20 13:25:00|10701.2|10681.2|10698.8|10678.8|10701.2|10681.2|10696.3|10676.3|97
1603200600000|2020-10-20 13:30:00|10697.8|10677.8|10656.9|10636.9|10699.7|10679.7|10655.9|10635.9|555
1603200900000|2020-10-20 13:35:00|10657.8|10637.8|10657.8|10637.8|10667.8|10647.8|10653.8|10633.8|126
1603201200000|2020-10-20 13:40:00|10656.3|10636.3|10653.8|10633.8|10661.3|10641.3|10652.8|10632.8|100
1603201500000|2020-10-20 13:45:00|10654.7|10634.7|10643.8|10623.8|10664.7|10644.7|10643.8|10623.8|336
1603201800000|2020-10-20 13:50:00|10641.3|10621.3|10631.3|10611.3|10641.3|10621.3|10627.9|10607.9|173
1603202100000|2020-10-20 13:55:00|10630.4|10610.4|10627.9|10607.9|10633.8|10613.8|10624.4|10604.4|164
1603202400000|2020-10-20 14:00:00|10628.8|10608.8|10606|10586|10629.8|10609.8|10606|10586|409
1603202700000|2020-10-20 14:05:00|10607.9|10587.9|10614.5|10594.5|10614.5|10594.5|10606|10586|166
1603203000000|2020-10-20 14:10:00|10612.9|10592.9|10608.5|10588.5|10617.9|10597.9|10608.5|10588.5|225
1603203300000|2020-10-20 14:15:00|10606|10586|10603.5|10583.5|10606|10586|10601|10581|258
1603203600000|2020-10-20 14:20:00|10602|10582|10607|10587|10617.9|10597.9|10597.9|10577.9|354
1603203900000|2020-10-20 14:25:00|10608.5|10588.5|10597.9|10577.9|10609.5|10589.5|10594.5|10574.5|192
1603204200000|2020-10-20 14:30:00|10599.5|10579.5|10633.6|10613.6|10640.5|10620.5|10597.9|10577.9|236
1603204500000|2020-10-20 14:35:00|10632|10612|10631.1|10611.1|10632|10612|10614.5|10594.5|113
1603204800000|2020-10-20 14:40:00|10633.6|10613.6|10631.1|10611.1|10649.5|10629.5|10629.5|10609.5|123
1603205100000|2020-10-20 14:45:00|10629.5|10609.5|10660.5|10640.5|10661.4|10641.4|10629.5|10609.5|216
1603205400000|2020-10-20 14:50:00|10661.4|10641.4|10660.2|10640.2|10662|10642|10647.7|10627.7|136
1603205700000|2020-10-20 14:55:00|10658.6|10638.6|10659.6|10639.6|10664.6|10644.6|10653.6|10633.6|134
1603206000000|2020-10-20 15:00:00|10661.1|10641.1|10646.1|10626.1|10667.1|10647.1|10642.7|10622.7|143
1603206300000|2020-10-20 15:05:00|10644.2|10624.2|10638|10618|10647.1|10627.1|10631.1|10611.1|179
1603206600000|2020-10-20 15:10:00|10636.1|10616.1|10623.7|10603.7|10638|10618|10623.7|10603.7|83
1603206900000|2020-10-20 15:15:00|10622.7|10602.7|10640.2|10620.2|10640.2|10620.2|10614.6|10594.6|192
1603207200000|2020-10-20 15:20:00|10644.6|10624.6|10648.7|10628.7|10654.6|10634.6|10642.1|10622.1|152
1603207500000|2020-10-20 15:25:00|10644.6|10624.6|10649.6|10629.6|10649.6|10629.6|10627.1|10607.1|230
1603207800000|2020-10-20 15:30:00|10651.5|10631.5|10653.7|10633.7|10658.7|10638.7|10649.6|10629.6|132
1603208100000|2020-10-20 15:35:00|10654.6|10634.6|10694.7|10674.7|10702.1|10682.1|10654.6|10634.6|290
1603208400000|2020-10-20 15:40:00|10692.2|10672.2|10704.7|10684.7|10712.2|10692.2|10692.2|10672.2|121
1603208700000|2020-10-20 15:45:00|10702.8|10682.8|10686.2|10666.2|10703.1|10683.1|10681.2|10661.2|137
1603209000000|2020-10-20 15:50:00|10683.7|10663.7|10686.2|10666.2|10698.7|10678.7|10683.7|10663.7|89
1603209300000|2020-10-20 15:55:00|10684.7|10664.7|10665.6|10645.6|10688.8|10668.8|10664.1|10644.1|87
1603209600000|2020-10-20 16:00:00|10664.1|10644.1|10653.8|10633.8|10664.7|10644.7|10653.8|10633.8|111
1603209900000|2020-10-20 16:05:00|10649.7|10629.7|10664.7|10644.7|10669.7|10649.7|10649.7|10629.7|57
1603210200000|2020-10-20 16:10:00|10665.7|10645.7|10654.1|10634.1|10670.7|10650.7|10644.7|10624.7|70
1603210500000|2020-10-20 16:15:00|10658.2|10638.2|10672.2|10652.2|10672.2|10652.2|10654.7|10634.7|151
1603210800000|2020-10-20 16:20:00|10676.3|10656.3|10680.1|10660.1|10693.2|10673.2|10674.1|10654.1|951
1603211100000|2020-10-20 16:25:00|10682|10662|10687.6|10667.6|10706.6|10686.6|10682|10662|223
1603211400000|2020-10-20 16:30:00|10686.7|10666.7|10686.7|10666.7|10686.7|10666.7|10681.7|10661.7|110
1603211700000|2020-10-20 16:35:00|10691.7|10671.7|10697.6|10677.6|10701.7|10681.7|10691.7|10671.7|124
1603212000000|2020-10-20 16:40:00|10699.2|10679.2|10695.1|10675.1|10700.1|10680.1|10691.7|10671.7|47
1603212300000|2020-10-20 16:45:00|10696.7|10676.7|10694.8|10674.8|10696.7|10676.7|10687.3|10667.3|347
1603212600000|2020-10-20 16:50:00|10695.8|10675.8|10703.3|10683.3|10706.7|10686.7|10695.8|10675.8|255
1603212900000|2020-10-20 16:55:00|10701.7|10681.7|10689.2|10669.2|10701.7|10681.7|10683.3|10663.3|83
1603213200000|2020-10-20 17:00:00|10687.7|10667.7|10691.7|10671.7|10695.2|10675.2|10685.2|10665.2|96
1603213500000|2020-10-20 17:05:00|10690.8|10670.8|10691.7|10671.7|10691.7|10671.7|10686.7|10666.7|57
1603213800000|2020-10-20 17:10:00|10693.3|10673.3|10705.2|10685.2|10717.7|10697.7|10693.3|10673.3|212
1603214100000|2020-10-20 17:15:00|10706.7|10686.7|10702.7|10682.7|10711.8|10691.8|10697.7|10677.7|414
1603214400000|2020-10-20 17:20:00|10701.1|10681.1|10692.7|10672.7|10705.2|10685.2|10692.7|10672.7|332
1603214700000|2020-10-20 17:25:00|10694.3|10674.3|10662.7|10642.7|10695.2|10675.2|10658.7|10638.7|249
1603268100000|2020-10-21 08:15:00|10668.1|10648.1|10705.6|10685.6|10720.6|10700.6|10668.1|10648.1|220
1603268400000|2020-10-21 08:20:00|10704.7|10684.7|10689.7|10669.7|10709|10689|10689.7|10669.7|35
1603268700000|2020-10-21 08:25:00|10690.6|10670.6|10710.6|10690.6|10710.6|10690.6|10685.6|10665.6|69
1603269000000|2020-10-21 08:30:00|10709.7|10689.7|10712.5|10692.5|10712.5|10692.5|10700.6|10680.6|65
1603269300000|2020-10-21 08:35:00|10711.5|10691.5|10719.7|10699.7|10723.1|10703.1|10706.5|10686.5|53
1603269600000|2020-10-21 08:40:00|10723.8|10703.8|10700.6|10680.6|10723.8|10703.8|10700.6|10680.6|29
1603269900000|2020-10-21 08:45:00|10701.6|10681.6|10710.6|10690.6|10714.7|10694.7|10700.6|10680.6|44
1603270200000|2020-10-21 08:50:00|10714.1|10694.1|10717.2|10697.2|10719.7|10699.7|10710.7|10690.7|29
1603270500000|2020-10-21 08:55:00|10715.7|10695.7|10718.2|10698.2|10719.7|10699.7|10714.7|10694.7|16
1603270800000|2020-10-21 09:00:00|10719.7|10699.7|10725.7|10705.7|10725.7|10705.7|10715.7|10695.7|26
1603271100000|2020-10-21 09:05:00|10729.8|10709.8|10715.7|10695.7|10729.8|10709.8|10710.7|10690.7|26
1603271400000|2020-10-21 09:10:00|10713.2|10693.2|10700.7|10680.7|10713.2|10693.2|10700.7|10680.7|41
1603271700000|2020-10-21 09:15:00|10699.8|10679.8|10704.1|10684.1|10704.1|10684.1|10697.3|10677.3|34
1603272000000|2020-10-21 09:20:00|10705.7|10685.7|10710.7|10690.7|10713.2|10693.2|10705.7|10685.7|18
1603272300000|2020-10-21 09:25:00|10713.2|10693.2|10729.8|10709.8|10740.7|10720.7|10713.2|10693.2|34
1603272600000|2020-10-21 09:30:00|10728.9|10708.9|10721.7|10701.7|10730.7|10710.7|10717.3|10697.3|29
1603272900000|2020-10-21 09:35:00|10720.7|10700.7|10736.7|10716.7|10738.2|10718.2|10720.7|10700.7|11
1603273200000|2020-10-21 09:40:00|10738.3|10718.3|10764.2|10744.2|10767.3|10747.3|10735.8|10715.8|63
1603273500000|2020-10-21 09:45:00|10763.3|10743.3|10755.8|10735.8|10763.3|10743.3|10750.8|10730.8|49
1603273800000|2020-10-21 09:50:00|10750.8|10730.8|10756.7|10736.7|10756.7|10736.7|10750.8|10730.8|9
1603274100000|2020-10-21 09:55:00|10755.8|10735.8|10764.2|10744.2|10772.6|10752.6|10755.8|10735.8|68
1603274400000|2020-10-21 10:00:00|10763.3|10743.3|10766.7|10746.7|10767.7|10747.7|10747.4|10727.4|42
1603274700000|2020-10-21 10:05:00|10765.8|10745.8|10753.3|10733.3|10765.8|10745.8|10750.8|10730.8|27
1603275000000|2020-10-21 10:10:00|10750.8|10730.8|10754.9|10734.9|10754.9|10734.9|10750.8|10730.8|19
1603275300000|2020-10-21 10:15:00|10754.3|10734.3|10777.7|10757.7|10777.7|10757.7|10751.8|10731.8|96
1603275600000|2020-10-21 10:20:00|10781.1|10761.1|10806.1|10786.1|10806.1|10786.1|10781.1|10761.1|134
1603275900000|2020-10-21 10:25:00|10805.2|10785.2|10797.7|10777.7|10810.2|10790.2|10797.7|10777.7|20
1603276200000|2020-10-21 10:30:00|10796.8|10776.8|10795.2|10775.2|10799.3|10779.3|10787.7|10767.7|28
1603276500000|2020-10-21 10:35:00|10794.3|10774.3|10797.7|10777.7|10798.6|10778.6|10792.7|10772.7|14
1603276800000|2020-10-21 10:40:00|10798.6|10778.6|10792.7|10772.7|10798.6|10778.6|10792.7|10772.7|11
1603277100000|2020-10-21 10:45:00|10791.2|10771.2|10801.8|10781.8|10801.8|10781.8|10791.2|10771.2|74
1603277400000|2020-10-21 10:50:00|10800.9|10780.9|10785.9|10765.9|10804.3|10784.3|10785.9|10765.9|16
1603277700000|2020-10-21 10:55:00|10786.8|10766.8|10785.9|10765.9|10786.8|10766.8|10780.9|10760.9|8
1603278000000|2020-10-21 11:00:00|10787.5|10767.5|10766.9|10746.9|10787.5|10767.5|10765.9|10745.9|40
1603278300000|2020-10-21 11:05:00|10765.9|10745.9|10760.9|10740.9|10765.9|10745.9|10760.9|10740.9|21
1603278600000|2020-10-21 11:10:00|10761.9|10741.9|10762.8|10742.8|10767.8|10747.8|10760.9|10740.9|25
1603278900000|2020-10-21 11:15:00|10759.4|10739.4|10757.8|10737.8|10760.3|10740.3|10757.8|10737.8|22
1603279200000|2020-10-21 11:20:00|10759.7|10739.7|10752.8|10732.8|10762.8|10742.8|10752.8|10732.8|20
1603279500000|2020-10-21 11:25:00|10747.8|10727.8|10753.5|10733.5|10759.4|10739.4|10742.8|10722.8|55
1603279800000|2020-10-21 11:30:00|10751.9|10731.9|10771.9|10751.9|10772.8|10752.8|10736.9|10716.9|48
1603280100000|2020-10-21 11:35:00|10770.3|10750.3|10775.4|10755.4|10777.9|10757.9|10762.8|10742.8|33
1603280400000|2020-10-21 11:40:00|10774.4|10754.4|10782.9|10762.9|10787.9|10767.9|10773.8|10753.8|31
1603280700000|2020-10-21 11:45:00|10783.8|10763.8|10787.9|10767.9|10790.4|10770.4|10782.9|10762.9|46
1603281000000|2020-10-21 11:50:00|10785.4|10765.4|10791.3|10771.3|10793.8|10773.8|10785.4|10765.4|29
1603281300000|2020-10-21 11:55:00|10793.8|10773.8|10802.9|10782.9|10802.9|10782.9|10792.9|10772.9|67
1603281600000|2020-10-21 12:00:00|10801.3|10781.3|10811.1|10791.1|10811.1|10791.1|10767|10747|154
1603281900000|2020-10-21 12:05:00|10809.5|10789.5|10823.8|10803.8|10823.8|10803.8|10805.4|10785.4|147
1603282200000|2020-10-21 12:10:00|10826.3|10806.3|10853.8|10833.8|10853.8|10833.8|10826.3|10806.3|318
1603282500000|2020-10-21 12:15:00|10856.3|10836.3|10833.9|10813.9|10866.3|10846.3|10819.5|10799.5|193
1603282800000|2020-10-21 12:20:00|10834.8|10814.8|10801.4|10781.4|10842.9|10822.9|10801.4|10781.4|127
1603283100000|2020-10-21 12:25:00|10802.9|10782.9|10778.9|10758.9|10802.9|10782.9|10776.4|10756.4|146
1603283400000|2020-10-21 12:30:00|10778|10758|10766.1|10746.1|10778.9|10758.9|10763.9|10743.9|240
1603283700000|2020-10-21 12:35:00|10767|10747|10758|10738|10784.6|10764.6|10753.9|10733.9|110
1603284000000|2020-10-21 12:40:00|10757.1|10737.1|10743|10723|10758|10738|10743|10723|110
1603284300000|2020-10-21 12:45:00|10744.6|10724.6|10745.5|10725.5|10748|10728|10741.4|10721.4|53
1603284600000|2020-10-21 12:50:00|10743.9|10723.9|10758|10738|10764.6|10744.6|10743|10723|90
1603284900000|2020-10-21 12:55:00|10759.6|10739.6|10798|10778|10798|10778|10759.6|10739.6|146
1603285200000|2020-10-21 13:00:00|10794.9|10774.9|10768|10748|10798|10778|10768|10748|96
1603285500000|2020-10-21 13:05:00|10769.6|10749.6|10771.2|10751.2|10774|10754|10746.2|10726.2|90
1603285800000|2020-10-21 13:10:00|10772.1|10752.1|10802.1|10782.1|10802.1|10782.1|10772.1|10752.1|72
1603286100000|2020-10-21 13:15:00|10804.6|10784.6|10778.7|10758.7|10818.7|10798.7|10778.7|10758.7|96
1603286400000|2020-10-21 13:20:00|10776.2|10756.2|10785.3|10765.3|10786.2|10766.2|10771.2|10751.2|100
1603286700000|2020-10-21 13:25:00|10786.2|10766.2|10770.3|10750.3|10786.2|10766.2|10766.9|10746.9|86
1603287000000|2020-10-21 13:30:00|10768.7|10748.7|10728.8|10708.8|10768.7|10748.7|10728.8|10708.8|187
1603287300000|2020-10-21 13:35:00|10727.8|10707.8|10727.9|10707.9|10738.8|10718.8|10721.3|10701.3|119
1603287600000|2020-10-21 13:40:00|10726.9|10706.9|10741.3|10721.3|10746.3|10726.3|10726.3|10706.3|127
1603287900000|2020-10-21 13:45:00|10745.4|10725.4|10756.3|10736.3|10763.8|10743.8|10727.9|10707.9|174
1603288200000|2020-10-21 13:50:00|10761.3|10741.3|10728.8|10708.8|10761.3|10741.3|10724.7|10704.7|139
1603288500000|2020-10-21 13:55:00|10727.9|10707.9|10716.3|10696.3|10730.4|10710.4|10714.5|10694.5|126
1603288800000|2020-10-21 14:00:00|10712.9|10692.9|10690.4|10670.4|10713.8|10693.8|10690.4|10670.4|237
1603289100000|2020-10-21 14:05:00|10689.5|10669.5|10692.9|10672.9|10707.9|10687.9|10687.9|10667.9|192
1603289400000|2020-10-21 14:10:00|10694.8|10674.8|10692.9|10672.9|10712.3|10692.3|10692|10672|122
1603289700000|2020-10-21 14:15:00|10691.3|10671.3|10681.4|10661.4|10691.3|10671.3|10681.3|10661.3|145
1603290000000|2020-10-21 14:20:00|10684.5|10664.5|10683|10663|10688.2|10668.2|10681.4|10661.4|108
1603290300000|2020-10-21 14:25:00|10680.5|10660.5|10667|10647|10680.5|10660.5|10667|10647|195
1603290600000|2020-10-21 14:30:00|10664.5|10644.5|10635.5|10615.5|10664.5|10644.5|10633|10613|211
1603290900000|2020-10-21 14:35:00|10633|10613|10630.5|10610.5|10644.6|10624.6|10630.5|10610.5|120
1603291200000|2020-10-21 14:40:00|10631.4|10611.4|10624.6|10604.6|10633|10613|10624.6|10604.6|277
1603291500000|2020-10-21 14:45:00|10626.2|10606.2|10633.7|10613.7|10634.6|10614.6|10621.2|10601.2|120
1603291800000|2020-10-21 14:50:00|10634.6|10614.6|10622.1|10602.1|10634.6|10614.6|10620.3|10600.3|100
1603292100000|2020-10-21 14:55:00|10621.2|10601.2|10624.6|10604.6|10627.8|10607.8|10617.1|10597.1|316
1603292400000|2020-10-21 15:00:00|10623.7|10603.7|10618|10598|10623.7|10603.7|10614.9|10594.9|168
1603292700000|2020-10-21 15:05:00|10616.2|10596.2|10610.3|10590.3|10619.6|10599.6|10610.3|10590.3|120
1603293000000|2020-10-21 15:10:00|10608.7|10588.7|10606.2|10586.2|10611.2|10591.2|10606.2|10586.2|82
1603293300000|2020-10-21 15:15:00|10603.1|10583.1|10593.7|10573.7|10603.1|10583.1|10591.2|10571.2|343
1603293600000|2020-10-21 15:20:00|10594.7|10574.7|10591.2|10571.2|10596.2|10576.2|10591.2|10571.2|88
1603293900000|2020-10-21 15:25:00|10593.7|10573.7|10589.7|10569.7|10593.7|10573.7|10586.3|10566.3|132
1603294200000|2020-10-21 15:30:00|10588.8|10568.8|10618.1|10598.1|10618.8|10598.8|10586.3|10566.3|225
1603294500000|2020-10-21 15:35:00|10619.7|10599.7|10624.7|10604.7|10643.8|10623.8|10608.8|10588.8|216
1603294800000|2020-10-21 15:40:00|10627.2|10607.2|10612.2|10592.2|10629.7|10609.7|10611.3|10591.3|105
1603295100000|2020-10-21 15:45:00|10613.8|10593.8|10623.1|10603.1|10633.1|10613.1|10611.3|10591.3|129
1603295400000|2020-10-21 15:50:00|10621.6|10601.6|10619.7|10599.7|10624.7|10604.7|10619.7|10599.7|60
1603295700000|2020-10-21 15:55:00|10617.2|10597.2|10614.7|10594.7|10618.8|10598.8|10605.6|10585.6|96
1603296000000|2020-10-21 16:00:00|10613.8|10593.8|10607.3|10587.3|10620.7|10600.7|10606.3|10586.3|60
1603296300000|2020-10-21 16:05:00|10604.8|10584.8|10604.8|10584.8|10607.3|10587.3|10594.8|10574.8|139
1603296600000|2020-10-21 16:10:00|10606.3|10586.3|10594.8|10574.8|10612.3|10592.3|10594.8|10574.8|162
1603296900000|2020-10-21 16:15:00|10592.3|10572.3|10591.4|10571.4|10594.8|10574.8|10591.4|10571.4|118
1603297200000|2020-10-21 16:20:00|10593.9|10573.9|10604.8|10584.8|10614.1|10594.1|10591.4|10571.4|581
1603297500000|2020-10-21 16:25:00|10603.9|10583.9|10593.2|10573.2|10606.4|10586.4|10593.2|10573.2|246
1603297800000|2020-10-21 16:30:00|10591.6|10571.6|10589.8|10569.8|10594.8|10574.8|10589.8|10569.8|81
1603298100000|2020-10-21 16:35:00|10593.9|10573.9|10573.9|10553.9|10593.9|10573.9|10573.9|10553.9|156
1603298400000|2020-10-21 16:40:00|10574.8|10554.8|10571.4|10551.4|10574.8|10554.8|10571.4|10551.4|99
1603298700000|2020-10-21 16:45:00|10572.3|10552.3|10574.9|10554.9|10579.8|10559.8|10572.3|10552.3|109
1603299000000|2020-10-21 16:50:00|10573.3|10553.3|10569.9|10549.9|10579.9|10559.9|10569.9|10549.9|92
1603299300000|2020-10-21 16:55:00|10571.7|10551.7|10544.9|10524.9|10574.9|10554.9|10541.5|10521.5|272
1603299600000|2020-10-21 17:00:00|10546.5|10526.5|10539|10519|10546.5|10526.5|10536.5|10516.5|378
1603299900000|2020-10-21 17:05:00|10540.6|10520.6|10538.1|10518.1|10540.6|10520.6|10538.1|10518.1|63
1603300200000|2020-10-21 17:10:00|10536.5|10516.5|10531.5|10511.5|10539.9|10519.9|10531.5|10511.5|599
1603300500000|2020-10-21 17:15:00|10532.4|10512.4|10531.5|10511.5|10533.3|10513.3|10531.5|10511.5|45
1603300800000|2020-10-21 17:20:00|10533.3|10513.3|10543.6|10523.6|10543.6|10523.6|10532.4|10512.4|195
1603301100000|2020-10-21 17:25:00|10541.1|10521.1|10536.1|10516.1|10545.2|10525.2|10534.3|10514.3|217
1603354500000|2020-10-22 08:15:00|10571.2|10551.2|10557.8|10537.8|10583|10563|10556|10536|162
1603354800000|2020-10-22 08:20:00|10556.9|10536.9|10571.9|10551.9|10572.8|10552.8|10556|10536|32
1603355100000|2020-10-22 08:25:00|10572.8|10552.8|10576|10556|10576.9|10556.9|10571.9|10551.9|53
1603355400000|2020-10-22 08:30:00|10578.5|10558.5|10576.9|10556.9|10581.9|10561.9|10576.9|10556.9|28
1603355700000|2020-10-22 08:35:00|10577.8|10557.8|10572.8|10552.8|10581.9|10561.9|10572.8|10552.8|29
1603356000000|2020-10-22 08:40:00|10576.9|10556.9|10573.7|10553.7|10578.7|10558.7|10564.4|10544.4|59
1603356300000|2020-10-22 08:45:00|10572.8|10552.8|10572.9|10552.9|10572.9|10552.9|10567.8|10547.8|27
1603356600000|2020-10-22 08:50:00|10571.2|10551.2|10572.9|10552.9|10573.8|10553.8|10570.4|10550.4|12
1603356900000|2020-10-22 08:55:00|10572|10552|10560.4|10540.4|10572|10552|10555.4|10535.4|32
1603357200000|2020-10-22 09:00:00|10558.8|10538.8|10561.3|10541.3|10562.2|10542.2|10555.4|10535.4|47
1603357500000|2020-10-22 09:05:00|10559.7|10539.7|10558.8|10538.8|10561.3|10541.3|10558.8|10538.8|25
1603357800000|2020-10-22 09:10:00|10563.8|10543.8|10567|10547|10575.4|10555.4|10562.9|10542.9|262
1603358100000|2020-10-22 09:15:00|10565.4|10545.4|10562|10542|10567|10547|10562|10542|14
1603358400000|2020-10-22 09:20:00|10562.9|10542.9|10562|10542|10562.9|10542.9|10562|10542|36
1603358700000|2020-10-22 09:25:00|10564.5|10544.5|10562|10542|10564.5|10544.5|10562|10542|22
1603359000000|2020-10-22 09:30:00|10563.7|10543.7|10566.2|10546.2|10567.1|10547.1|10562|10542|20
1603359300000|2020-10-22 09:35:00|10567.1|10547.1|10567.1|10547.1|10570.3|10550.3|10567.1|10547.1|26
1603359600000|2020-10-22 09:40:00|10571.2|10551.2|10572.1|10552.1|10572.1|10552.1|10567.1|10547.1|18
1603359900000|2020-10-22 09:45:00|10571.2|10551.2|10569.6|10549.6|10571.2|10551.2|10569.6|10549.6|33
1603360200000|2020-10-22 09:50:00|10571.2|10551.2|10572.1|10552.1|10572.1|10552.1|10571.2|10551.2|16
1603360500000|2020-10-22 09:55:00|10573.7|10553.7|10578|10558|10578|10558|10573.7|10553.7|18
1603360800000|2020-10-22 10:00:00|10575.5|10555.5|10578|10558|10578|10558|10575.5|10555.5|15
1603361100000|2020-10-22 10:05:00|10578.9|10558.9|10583.9|10563.9|10585.5|10565.5|10578.9|10558.9|32
1603361400000|2020-10-22 10:10:00|10585.5|10565.5|10578.9|10558.9|10585.5|10565.5|10578.9|10558.9|18
1603361700000|2020-10-22 10:15:00|10578|10558|10578|10558|10578.9|10558.9|10573.9|10553.9|25
1603362000000|2020-10-22 10:20:00|10578.9|10558.9|10575.6|10555.6|10583.1|10563.1|10575.6|10555.6|11
1603362300000|2020-10-22 10:25:00|10578.1|10558.1|10574|10554|10579|10559|10574|10554|9
1603362600000|2020-10-22 10:30:00|10576.5|10556.5|10580.6|10560.6|10580.6|10560.6|10576.5|10556.5|17
1603362900000|2020-10-22 10:35:00|10582.2|10562.2|10579|10559|10583.1|10563.1|10579|10559|29
1603363200000|2020-10-22 10:40:00|10579.9|10559.9|10583.1|10563.1|10583.1|10563.1|10579|10559|7
1603363500000|2020-10-22 10:45:00|10579|10559|10584|10564|10584|10564|10579|10559|10
1603363800000|2020-10-22 10:50:00|10583.1|10563.1|10583.1|10563.1|10583.1|10563.1|10579|10559|8
1603364100000|2020-10-22 10:55:00|10579|10559|10584|10564|10584|10564|10579|10559|8
1603364400000|2020-10-22 11:00:00|10585.6|10565.6|10588.1|10568.1|10589|10569|10584|10564|61
1603364700000|2020-10-22 11:05:00|10585.6|10565.6|10590.7|10570.7|10590.7|10570.7|10584|10564|46
1603365000000|2020-10-22 11:10:00|10592.3|10572.3|10594.1|10574.1|10594.1|10574.1|10592.3|10572.3|10
1603365300000|2020-10-22 11:15:00|10592.5|10572.5|10594.1|10574.1|10594.1|10574.1|10592.5|10572.5|11
1603365600000|2020-10-22 11:20:00|10589.1|10569.1|10589.1|10569.1|10589.1|10569.1|10589.1|10569.1|16
1603365900000|2020-10-22 11:25:00|10588.2|10568.2|10577.3|10557.3|10589.1|10569.1|10577.3|10557.3|76
1603366200000|2020-10-22 11:30:00|10573.2|10553.2|10575.7|10555.7|10575.7|10555.7|10569.1|10549.1|49
1603366500000|2020-10-22 11:35:00|10573.2|10553.2|10583.2|10563.2|10587.3|10567.3|10573.2|10553.2|26
1603366800000|2020-10-22 11:40:00|10580.7|10560.7|10586.4|10566.4|10586.4|10566.4|10580.7|10560.7|29
1603367100000|2020-10-22 11:45:00|10587.3|10567.3|10579|10559|10591.4|10571.4|10576.5|10556.5|42
1603367400000|2020-10-22 11:50:00|10578.1|10558.1|10567.4|10547.4|10580.6|10560.6|10567.4|10547.4|37
1603367700000|2020-10-22 11:55:00|10569|10549|10565.8|10545.8|10569|10549|10565.8|10545.8|18
1603368000000|2020-10-22 12:00:00|10560.6|10540.6|10554|10534|10560.6|10540.6|10549|10529|89
1603368300000|2020-10-22 12:05:00|10557.4|10537.4|10544|10524|10559|10539|10544|10524|105
1603368600000|2020-10-22 12:10:00|10546.5|10526.5|10537.4|10517.4|10549|10529|10537.4|10517.4|104
1603368900000|2020-10-22 12:15:00|10535.8|10515.8|10537.4|10517.4|10539|10519|10535.8|10515.8|78
1603369200000|2020-10-22 12:20:00|10536.5|10516.5|10524|10504|10536.5|10516.5|10522.4|10502.4|116
1603369500000|2020-10-22 12:25:00|10523.1|10503.1|10530.7|10510.7|10530.7|10510.7|10520.6|10500.6|93
1603369800000|2020-10-22 12:30:00|10529|10509|10556.6|10536.6|10561.6|10541.6|10529|10509|166
1603370100000|2020-10-22 12:35:00|10555.7|10535.7|10560.9|10540.9|10565|10545|10550.7|10530.7|154
1603370400000|2020-10-22 12:40:00|10565|10545|10626.6|10606.6|10626.6|10606.6|10564.2|10544.2|301
1603370700000|2020-10-22 12:45:00|10623.4|10603.4|10656.8|10636.8|10667.7|10647.7|10622.5|10602.5|538
1603371000000|2020-10-22 12:50:00|10658.4|10638.4|10654.3|10634.3|10687.7|10667.7|10654.3|10634.3|106
1603371300000|2020-10-22 12:55:00|10655.9|10635.9|10631.8|10611.8|10659.3|10639.3|10620.9|10600.9|80
1603371600000|2020-10-22 13:00:00|10629.3|10609.3|10633.4|10613.4|10634.3|10614.3|10618.4|10598.4|88
1603371900000|2020-10-22 13:05:00|10635|10615|10654.3|10634.3|10664.3|10644.3|10635|10615|127
1603372200000|2020-10-22 13:10:00|10651.1|10631.1|10664.3|10644.3|10669.3|10649.3|10649.3|10629.3|94
1603372500000|2020-10-22 13:15:00|10665.9|10645.9|10659.3|10639.3|10666.8|10646.8|10643.4|10623.4|103
1603372800000|2020-10-22 13:20:00|10664.3|10644.3|10669.3|10649.3|10681.8|10661.8|10664.3|10644.3|111
1603373100000|2020-10-22 13:25:00|10670.2|10650.2|10694.4|10674.4|10710.2|10690.2|10669.3|10649.3|191
1603373400000|2020-10-22 13:30:00|10692.6|10672.6|10655.3|10635.3|10697.7|10677.7|10651|10631|609
1603373700000|2020-10-22 13:35:00|10654.4|10634.4|10650.3|10630.3|10654.4|10634.4|10642.6|10622.6|283
1603374000000|2020-10-22 13:40:00|10651.9|10631.9|10616|10596|10659.4|10639.4|10611|10591|245
1603374300000|2020-10-22 13:45:00|10616.9|10596.9|10619.4|10599.4|10633.5|10613.5|10614.4|10594.4|243
1603374600000|2020-10-22 13:50:00|10618.5|10598.5|10615.1|10595.1|10623.5|10603.5|10615.1|10595.1|146
1603374900000|2020-10-22 13:55:00|10616|10596|10602.6|10582.6|10617.6|10597.6|10588.5|10568.5|385
1603375200000|2020-10-22 14:00:00|10605.1|10585.1|10571.8|10551.8|10606|10586|10571.8|10551.8|272
1603375500000|2020-10-22 14:05:00|10572.6|10552.6|10576.8|10556.8|10577.7|10557.7|10549.3|10529.3|212
1603375800000|2020-10-22 14:10:00|10577.7|10557.7|10570.2|10550.2|10588.6|10568.6|10570.2|10550.2|159
1603376100000|2020-10-22 14:15:00|10571.1|10551.1|10575.2|10555.2|10575.2|10555.2|10567.7|10547.7|88
1603376400000|2020-10-22 14:20:00|10572.7|10552.7|10554.3|10534.3|10578.6|10558.6|10550.2|10530.2|196
1603376700000|2020-10-22 14:25:00|10555.2|10535.2|10585.2|10565.2|10598.6|10578.6|10552.7|10532.7|208
1603377000000|2020-10-22 14:30:00|10586.1|10566.1|10598.6|10578.6|10598.6|10578.6|10582.7|10562.7|208
1603377300000|2020-10-22 14:35:00|10599.5|10579.5|10602.7|10582.7|10617.7|10597.7|10599.5|10579.5|138
1603377600000|2020-10-22 14:40:00|10601.8|10581.8|10638.6|10618.6|10638.6|10618.6|10595.2|10575.2|676
1603377900000|2020-10-22 14:45:00|10639.5|10619.5|10642.9|10622.9|10644.5|10624.5|10630.4|10610.4|138
1603378200000|2020-10-22 14:50:00|10644.7|10624.7|10672.9|10652.9|10672.9|10652.9|10644.7|10624.7|254
1603378500000|2020-10-22 14:55:00|10674.5|10654.5|10759.7|10739.7|10801.5|10781.5|10674.5|10654.5|1250
1603378800000|2020-10-22 15:00:00|10760.6|10740.6|10824|10804|10824|10804|10745.6|10725.6|435
1603379100000|2020-10-22 15:05:00|10823.1|10803.1|10804.7|10784.7|10878.4|10858.4|10804.7|10784.7|713
1603379400000|2020-10-22 15:10:00|10805.6|10785.6|10819.9|10799.9|10824|10804|10799|10779|471
1603379700000|2020-10-22 15:15:00|10820.8|10800.8|10839.9|10819.9|10852.4|10832.4|10814.9|10794.9|348
1603380000000|2020-10-22 15:20:00|10840.8|10820.8|10848.3|10828.3|10853.3|10833.3|10815.8|10795.8|243
1603380300000|2020-10-22 15:25:00|10849.9|10829.9|10881.7|10861.7|10886.7|10866.7|10840.8|10820.8|547
1603380600000|2020-10-22 15:30:00|10886.7|10866.7|10892.6|10872.6|10916.9|10896.9|10874.2|10854.2|513
1603380900000|2020-10-22 15:35:00|10891.7|10871.7|10875|10855|10900.1|10880.1|10865|10845|395
1603381200000|2020-10-22 15:40:00|10874.1|10854.1|10859.1|10839.1|10876.7|10856.7|10854.1|10834.1|247
1603381500000|2020-10-22 15:45:00|10860|10840|10860|10840|10870|10850|10850.9|10830.9|64
1603381800000|2020-10-22 15:50:00|10858.4|10838.4|10843.4|10823.4|10862.5|10842.5|10842.5|10822.5|162
1603382100000|2020-10-22 15:55:00|10840.9|10820.9|10826.6|10806.6|10840.9|10820.9|10820.7|10800.7|338
1603382400000|2020-10-22 16:00:00|10829.1|10809.1|10838.2|10818.2|10840.7|10820.7|10829.1|10809.1|165
1603382700000|2020-10-22 16:05:00|10839.1|10819.1|10799.1|10779.1|10842.4|10822.4|10797.4|10777.4|156
1603383000000|2020-10-22 16:10:00|10800|10780|10810.8|10790.8|10812.4|10792.4|10800|10780|96
1603383300000|2020-10-22 16:15:00|10813.3|10793.3|10808.3|10788.3|10813.3|10793.3|10807.4|10787.4|67
1603383600000|2020-10-22 16:20:00|10813.3|10793.3|10865.1|10845.1|10866.7|10846.7|10813.3|10793.3|793
1603383900000|2020-10-22 16:25:00|10866.7|10846.7|10863.3|10843.3|10871.7|10851.7|10860.8|10840.8|249
1603384200000|2020-10-22 16:30:00|10862.4|10842.4|10858.3|10838.3|10863.3|10843.3|10855.8|10835.8|53
1603384500000|2020-10-22 16:35:00|10857.4|10837.4|10850.8|10830.8|10858.3|10838.3|10850.8|10830.8|52
1603384800000|2020-10-22 16:40:00|10851.7|10831.7|10843.3|10823.3|10851.7|10831.7|10841.7|10821.7|78
1603385100000|2020-10-22 16:45:00|10844.2|10824.2|10847.4|10827.4|10847.4|10827.4|10838.3|10818.3|50
1603385400000|2020-10-22 16:50:00|10849.1|10829.1|10850.8|10830.8|10861.7|10841.7|10849.1|10829.1|79
1603385700000|2020-10-22 16:55:00|10849.2|10829.2|10848.4|10828.4|10853.4|10833.4|10848.3|10828.3|78
1603386000000|2020-10-22 17:00:00|10844.2|10824.2|10844.2|10824.2|10846.7|10826.7|10844.2|10824.2|25
1603386300000|2020-10-22 17:05:00|10848.4|10828.4|10843.4|10823.4|10848.4|10828.4|10838.4|10818.4|66
1603386600000|2020-10-22 17:10:00|10844.3|10824.3|10840.9|10820.9|10846.8|10826.8|10840.9|10820.9|48
1603386900000|2020-10-22 17:15:00|10842.5|10822.5|10853.4|10833.4|10854.3|10834.3|10838.4|10818.4|63
1603387200000|2020-10-22 17:20:00|10854.3|10834.3|10840.9|10820.9|10854.3|10834.3|10837.5|10817.5|171
1603387500000|2020-10-22 17:25:00|10842.5|10822.5|10840.9|10820.9|10850.9|10830.9|10838.4|10818.4|131
1603440900000|2020-10-23 08:15:00|10839.4|10819.4|10880.3|10860.3|10884.4|10864.4|10832.8|10812.8|143
1603441200000|2020-10-23 08:20:00|10881.9|10861.9|10865.2|10845.2|10883.5|10863.5|10865.2|10845.2|184
1603441500000|2020-10-23 08:25:00|10864.3|10844.3|10834.4|10814.4|10864.3|10844.3|10834.4|10814.4|199
1603441800000|2020-10-23 08:30:00|10833.5|10813.5|10820.3|10800.3|10833.5|10813.5|10820.3|10800.3|52
1603442100000|2020-10-23 08:35:00|10815.3|10795.3|10814.4|10794.4|10815.3|10795.3|10803.6|10783.6|72
1603442400000|2020-10-23 08:40:00|10812.8|10792.8|10809.4|10789.4|10812.8|10792.8|10805.3|10785.3|48
1603442700000|2020-10-23 08:45:00|10807.8|10787.8|10794.5|10774.5|10820.3|10800.3|10792.8|10772.8|93
1603443000000|2020-10-23 08:50:00|10795.3|10775.3|10793.6|10773.6|10798.6|10778.6|10793.6|10773.6|50
1603443300000|2020-10-23 08:55:00|10798.6|10778.6|10777.7|10757.7|10798.6|10778.6|10773.6|10753.6|48
1603443600000|2020-10-23 09:00:00|10776.9|10756.9|10773.6|10753.6|10777|10757|10773.6|10753.6|16
1603443900000|2020-10-23 09:05:00|10772.8|10752.8|10771.1|10751.1|10773.6|10753.6|10771.1|10751.1|31
1603444200000|2020-10-23 09:10:00|10765.3|10745.3|10753.6|10733.6|10765.3|10745.3|10753.6|10733.6|90
1603444500000|2020-10-23 09:15:00|10752|10732|10748.7|10728.7|10752.8|10732.8|10747.8|10727.8|38
1603444800000|2020-10-23 09:20:00|10747.8|10727.8|10767.8|10747.8|10768.7|10748.7|10745.3|10725.3|56
1603445100000|2020-10-23 09:25:00|10768.7|10748.7|10768.7|10748.7|10778.7|10758.7|10767.8|10747.8|37
1603445400000|2020-10-23 09:30:00|10767|10747|10772.1|10752.1|10777|10757|10764.5|10744.5|27
1603445700000|2020-10-23 09:35:00|10773.7|10753.7|10786.2|10766.2|10793.7|10773.7|10773.7|10753.7|24
1603446000000|2020-10-23 09:40:00|10783.7|10763.7|10767.8|10747.8|10783.7|10763.7|10767.8|10747.8|11
1603446300000|2020-10-23 09:45:00|10765.3|10745.3|10765.3|10745.3|10767|10747|10758.7|10738.7|14
1603446600000|2020-10-23 09:50:00|10767.8|10747.8|10778.7|10758.7|10778.7|10758.7|10765.3|10745.3|8
1603446900000|2020-10-23 09:55:00|10779.6|10759.6|10792.1|10772.1|10797.1|10777.1|10776.2|10756.2|27
1603447200000|2020-10-23 10:00:00|10789.6|10769.6|10775.5|10755.5|10789.6|10769.6|10775.5|10755.5|10
1603447500000|2020-10-23 10:05:00|10772.2|10752.2|10770.5|10750.5|10775.5|10755.5|10765.5|10745.5|18
1603447800000|2020-10-23 10:10:00|10774.6|10754.6|10780.5|10760.5|10780.5|10760.5|10774.6|10754.6|8
1603448100000|2020-10-23 10:15:00|10779.6|10759.6|10802.1|10782.1|10802.1|10782.1|10775.5|10755.5|38
1603448400000|2020-10-23 10:20:00|10799.6|10779.6|10818|10798|10818.9|10798.9|10799.6|10779.6|28
1603448700000|2020-10-23 10:25:00|10820.5|10800.5|10825.5|10805.5|10829.7|10809.7|10815.5|10795.5|40
1603449000000|2020-10-23 10:30:00|10823.9|10803.9|10832.3|10812.3|10832.3|10812.3|10820.5|10800.5|25
1603449300000|2020-10-23 10:35:00|10833.1|10813.1|10830.6|10810.6|10833.1|10813.1|10825.6|10805.6|7
1603449600000|2020-10-23 10:40:00|10835.6|10815.6|10833.1|10813.1|10837.3|10817.3|10824.7|10804.7|42
1603449900000|2020-10-23 10:45:00|10834.7|10814.7|10838.1|10818.1|10844.7|10824.7|10827.2|10807.2|57
1603450200000|2020-10-23 10:50:00|10837.2|10817.2|10833.9|10813.9|10837.2|10817.2|10829.7|10809.7|11
1603450500000|2020-10-23 10:55:00|10829.7|10809.7|10823.1|10803.1|10834|10814|10823.1|10803.1|21
1603450800000|2020-10-23 11:00:00|10822.2|10802.2|10794.7|10774.7|10822.2|10802.2|10787.2|10767.2|71
1603451100000|2020-10-23 11:05:00|10793.9|10773.9|10788.1|10768.1|10795.6|10775.6|10788.1|10768.1|13
1603451400000|2020-10-23 11:10:00|10784.8|10764.8|10786.5|10766.5|10786.5|10766.5|10779.8|10759.8|7
1603451700000|2020-10-23 11:15:00|10788.1|10768.1|10808.1|10788.1|10808.1|10788.1|10788.1|10768.1|26
1603452000000|2020-10-23 11:20:00|10805.6|10785.6|10790.6|10770.6|10805.6|10785.6|10790.6|10770.6|15
1603452300000|2020-10-23 11:25:00|10792.3|10772.3|10794.8|10774.8|10809.8|10789.8|10792.3|10772.3|14
1603452600000|2020-10-23 11:30:00|10796.5|10776.5|10808.2|10788.2|10809.8|10789.8|10796.5|10776.5|21
1603452900000|2020-10-23 11:35:00|10809.8|10789.8|10794.8|10774.8|10809.8|10789.8|10793.9|10773.9|22
1603453200000|2020-10-23 11:40:00|10793.2|10773.2|10784.8|10764.8|10793.2|10773.2|10784|10764|19
1603453500000|2020-10-23 11:45:00|10781.5|10761.5|10774.8|10754.8|10781.5|10761.5|10770.7|10750.7|31
1603453800000|2020-10-23 11:50:00|10774|10754|10770.7|10750.7|10775.7|10755.7|10770.7|10750.7|32
1603454100000|2020-10-23 11:55:00|10769.1|10749.1|10747.4|10727.4|10769.1|10749.1|10747.4|10727.4|58
1603454400000|2020-10-23 12:00:00|10744.9|10724.9|10759.9|10739.9|10759.9|10739.9|10740.7|10720.7|100
1603454700000|2020-10-23 12:05:00|10759|10739|10765.7|10745.7|10770.7|10750.7|10750.7|10730.7|57
1603455000000|2020-10-23 12:10:00|10766.6|10746.6|10786.6|10766.6|10786.6|10766.6|10765.7|10745.7|41
1603455300000|2020-10-23 12:15:00|10785.8|10765.8|10751.5|10731.5|10790.8|10770.8|10751.5|10731.5|95
1603455600000|2020-10-23 12:20:00|10749.9|10729.9|10750.8|10730.8|10758.3|10738.3|10743.3|10723.3|60
1603455900000|2020-10-23 12:25:00|10749.9|10729.9|10720.8|10700.8|10749.9|10729.9|10717.4|10697.4|195
1603456200000|2020-10-23 12:30:00|10719.9|10699.9|10712.4|10692.4|10719.9|10699.9|10704.1|10684.1|158
1603456500000|2020-10-23 12:35:00|10713.2|10693.2|10716.6|10696.6|10723.2|10703.2|10710.7|10690.7|42
1603456800000|2020-10-23 12:40:00|10719.1|10699.1|10715.7|10695.7|10719.1|10699.1|10714.1|10694.1|51
1603457100000|2020-10-23 12:45:00|10714.1|10694.1|10708.2|10688.2|10715.7|10695.7|10704.1|10684.1|69
1603457400000|2020-10-23 12:50:00|10706.6|10686.6|10750.7|10730.7|10750.7|10730.7|10705.7|10685.7|130
1603457700000|2020-10-23 12:55:00|10749.1|10729.1|10729.1|10709.1|10749.1|10729.1|10723.2|10703.2|84
1603458000000|2020-10-23 13:00:00|10736.6|10716.6|10726.6|10706.6|10739.1|10719.1|10708.3|10688.3|69
1603458300000|2020-10-23 13:05:00|10719.1|10699.1|10705.8|10685.8|10719.1|10699.1|10704.1|10684.1|58
1603458600000|2020-10-23 13:10:00|10704.1|10684.1|10704.1|10684.1|10713.3|10693.3|10703.3|10683.3|47
1603458900000|2020-10-23 13:15:00|10704.2|10684.2|10693.3|10673.3|10704.2|10684.2|10679.2|10659.2|135
1603459200000|2020-10-23 13:20:00|10690.8|10670.8|10675.8|10655.8|10693.3|10673.3|10675.8|10655.8|60
1603459500000|2020-10-23 13:25:00|10678.3|10658.3|10690.8|10670.8|10694.2|10674.2|10675.8|10655.8|111
1603459800000|2020-10-23 13:30:00|10692.5|10672.5|10709.2|10689.2|10730.1|10710.1|10692.5|10672.5|119
1603460100000|2020-10-23 13:35:00|10708.3|10688.3|10709.2|10689.2|10710.1|10690.1|10684.2|10664.2|272
1603460400000|2020-10-23 13:40:00|10708.3|10688.3|10689.2|10669.2|10723.3|10703.3|10688.3|10668.3|151
1603460700000|2020-10-23 13:45:00|10688.4|10668.4|10694.2|10674.2|10699.2|10679.2|10685.9|10665.9|227
1603461000000|2020-10-23 13:50:00|10692.6|10672.6|10687.5|10667.5|10699.2|10679.2|10683.4|10663.4|106
1603461300000|2020-10-23 13:55:00|10685.9|10665.9|10685.9|10665.9|10690.9|10670.9|10683.4|10663.4|71
1603461600000|2020-10-23 14:00:00|10684.2|10664.2|10721.8|10701.8|10721.8|10701.8|10668.4|10648.4|463
1603461900000|2020-10-23 14:05:00|10720.2|10700.2|10752.7|10732.7|10757.7|10737.7|10720.2|10700.2|280
1603462200000|2020-10-23 14:10:00|10750.2|10730.2|10765.2|10745.2|10772.7|10752.7|10742.7|10722.7|215
1603462500000|2020-10-23 14:15:00|10762.7|10742.7|10792.7|10772.7|10792.7|10772.7|10761.9|10741.9|127
1603462800000|2020-10-23 14:20:00|10793.6|10773.6|10757.7|10737.7|10807.7|10787.7|10757.7|10737.7|100
1603463100000|2020-10-23 14:25:00|10761.9|10741.9|10758.6|10738.6|10770.3|10750.3|10749.4|10729.4|57
1603463400000|2020-10-23 14:30:00|10757.8|10737.8|10742.8|10722.8|10762.8|10742.8|10740.3|10720.3|57
1603463700000|2020-10-23 14:35:00|10741.9|10721.9|10762.8|10742.8|10762.8|10742.8|10736.9|10716.9|103
1603464000000|2020-10-23 14:40:00|10763.6|10743.6|10732.8|10712.8|10766.9|10746.9|10723.6|10703.6|115
1603464300000|2020-10-23 14:45:00|10734.4|10714.4|10780.3|10760.3|10782.8|10762.8|10728.7|10708.7|77
1603464600000|2020-10-23 14:50:00|10781.2|10761.2|10776.9|10756.9|10785.3|10765.3|10773.7|10753.7|83
1603464900000|2020-10-23 14:55:00|10772.8|10752.8|10797|10777|10797|10777|10763.6|10743.6|74
1603465200000|2020-10-23 15:00:00|10793.7|10773.7|10761.2|10741.2|10797.8|10777.8|10756.2|10736.2|82
1603465500000|2020-10-23 15:05:00|10764.5|10744.5|10764.5|10744.5|10767.8|10747.8|10762.8|10742.8|46
1603465800000|2020-10-23 15:10:00|10765.3|10745.3|10763.7|10743.7|10767.8|10747.8|10748.7|10728.7|71
1603466100000|2020-10-23 15:15:00|10765.3|10745.3|10767.9|10747.9|10780.4|10760.4|10763.7|10743.7|73
1603466400000|2020-10-23 15:20:00|10767|10747|10736.1|10716.1|10767|10747|10736.1|10716.1|299
1603466700000|2020-10-23 15:25:00|10735.3|10715.3|10713.7|10693.7|10735.3|10715.3|10712|10692|96
1603467000000|2020-10-23 15:30:00|10712.8|10692.8|10706.2|10686.2|10713.7|10693.7|10704.5|10684.5|126
1603467300000|2020-10-23 15:35:00|10708.7|10688.7|10713.7|10693.7|10713.7|10693.7|10708.7|10688.7|46
1603467600000|2020-10-23 15:40:00|10712.8|10692.8|10684.5|10664.5|10712.8|10692.8|10682|10662|139
1603467900000|2020-10-23 15:45:00|10683.6|10663.6|10695.3|10675.3|10696.2|10676.2|10679.5|10659.5|52
1603468200000|2020-10-23 15:50:00|10694.5|10674.5|10702.8|10682.8|10702.8|10682.8|10692.8|10672.8|52
1603468500000|2020-10-23 15:55:00|10700.3|10680.3|10707.9|10687.9|10711.2|10691.2|10700.3|10680.3|67
1603468800000|2020-10-23 16:00:00|10710.4|10690.4|10705.4|10685.4|10712.9|10692.9|10705.4|10685.4|72
1603469100000|2020-10-23 16:05:00|10702.9|10682.9|10727.9|10707.9|10731.2|10711.2|10694.5|10674.5|93
1603469400000|2020-10-23 16:10:00|10729.5|10709.5|10707|10687|10729.5|10709.5|10702.9|10682.9|80
1603469700000|2020-10-23 16:15:00|10707.9|10687.9|10749.5|10729.5|10761.3|10741.3|10707.9|10687.9|440
1603470000000|2020-10-23 16:20:00|10750.4|10730.4|10749.6|10729.6|10772.9|10752.9|10734.5|10714.5|499
1603470300000|2020-10-23 16:25:00|10747.8|10727.8|10759.6|10739.6|10759.6|10739.6|10744.6|10724.6|224
1603470600000|2020-10-23 16:30:00|10760.4|10740.4|10759.6|10739.6|10764.6|10744.6|10759.6|10739.6|102
1603470900000|2020-10-23 16:35:00|10761.3|10741.3|10774.6|10754.6|10788.7|10768.7|10761.3|10741.3|129
1603471200000|2020-10-23 16:40:00|10777.1|10757.1|10780.5|10760.5|10783|10763|10777.1|10757.1|36
1603471500000|2020-10-23 16:45:00|10781.3|10761.3|10779.6|10759.6|10789.6|10769.6|10779.6|10759.6|85
1603471800000|2020-10-23 16:50:00|10777.1|10757.1|10773.8|10753.8|10777.1|10757.1|10771.3|10751.3|35
1603472100000|2020-10-23 16:55:00|10774.6|10754.6|10773.8|10753.8|10777.1|10757.1|10769.6|10749.6|74
1603472400000|2020-10-23 17:00:00|10774.6|10754.6|10764.6|10744.6|10774.6|10754.6|10764.6|10744.6|24
1603472700000|2020-10-23 17:05:00|10759.6|10739.6|10755.4|10735.4|10759.6|10739.6|10755.4|10735.4|79
1603473000000|2020-10-23 17:10:00|10756.3|10736.3|10754.7|10734.7|10756.3|10736.3|10752.9|10732.9|62
1603473300000|2020-10-23 17:15:00|10756.3|10736.3|10739.7|10719.7|10756.3|10736.3|10738|10718|59
1603473600000|2020-10-23 17:20:00|10738.8|10718.8|10743.9|10723.9|10750.5|10730.5|10738.8|10718.8|449
1603473900000|2020-10-23 17:25:00|10741.4|10721.4|10724.8|10704.8|10741.4|10721.4|10724.8|10704.8|143
1603474200000|2020-10-23 17:30:00|||||||||4
1603703700000|2020-10-26 09:15:00|10666.1|10646.1|10667|10647|10667.8|10647.8|10638.6|10618.6|150
1603704000000|2020-10-26 09:20:00|10667.8|10647.8|10673.7|10653.7|10677.8|10657.8|10664.5|10644.5|38
1603704300000|2020-10-26 09:25:00|10672|10652|10672.8|10652.8|10675.3|10655.3|10667|10647|16
1603704600000|2020-10-26 09:30:00|10673.6|10653.6|10697.8|10677.8|10700.3|10680.3|10672|10652|71
1603704900000|2020-10-26 09:35:00|10700.3|10680.3|10717.8|10697.8|10721.1|10701.1|10697.8|10677.8|49
1603705200000|2020-10-26 09:40:00|10718.6|10698.6|10717.1|10697.1|10718.6|10698.6|10713.6|10693.6|18
1603705500000|2020-10-26 09:45:00|10717.9|10697.9|10737.1|10717.1|10737.9|10717.9|10717.9|10697.9|46
1603705800000|2020-10-26 09:50:00|10735.4|10715.4|10728.8|10708.8|10735.4|10715.4|10728.8|10708.8|14
1603706100000|2020-10-26 09:55:00|10725.4|10705.4|10735.4|10715.4|10737|10717|10725.4|10705.4|10
1603706400000|2020-10-26 10:00:00|10733.7|10713.7|10727.9|10707.9|10735.4|10715.4|10727.9|10707.9|8
1603706700000|2020-10-26 10:05:00|10730.4|10710.4|10742.9|10722.9|10743.7|10723.7|10727.1|10707.1|30
1603707000000|2020-10-26 10:10:00|10742.1|10722.1|10738.7|10718.7|10742.1|10722.1|10738.7|10718.7|10
1603707300000|2020-10-26 10:15:00|10737.9|10717.9|10728.7|10708.7|10737.9|10717.9|10728.7|10708.7|13
1603707600000|2020-10-26 10:20:00|10727.1|10707.1|10725.4|10705.4|10727.9|10707.9|10725.4|10705.4|17
1603707900000|2020-10-26 10:25:00|10727.2|10707.2|10727.9|10707.9|10728.7|10708.7|10727.2|10707.2|14
1603708200000|2020-10-26 10:30:00|10727.2|10707.2|10728|10708|10728.7|10708.7|10727.2|10707.2|8
1603708500000|2020-10-26 10:35:00|10726.2|10706.2|10728|10708|10728|10708|10726.2|10706.2|2
1603708800000|2020-10-26 10:40:00|10730.5|10710.5|10733|10713|10733|10713|10728|10708|10
1603709100000|2020-10-26 10:45:00|10733.8|10713.8|10748|10728|10748|10728|10733.8|10713.8|60
1603709400000|2020-10-26 10:50:00|10748.8|10728.8|10767.2|10747.2|10771.3|10751.3|10748.8|10728.8|65
1603709700000|2020-10-26 10:55:00|10768|10748|10768|10748|10768.8|10748.8|10768|10748|35
1603710000000|2020-10-26 11:00:00|10771.3|10751.3|10798.8|10778.8|10803.8|10783.8|10766.3|10746.3|70
1603710300000|2020-10-26 11:05:00|10798|10778|10783.8|10763.8|10798|10778|10778.8|10758.8|39
1603710600000|2020-10-26 11:10:00|10788|10768|10808.8|10788.8|10808.8|10788.8|10784.8|10764.8|39
1603710900000|2020-10-26 11:15:00|10808|10788|10814.6|10794.6|10834.6|10814.6|10808|10788|154
1603711200000|2020-10-26 11:20:00|10813.8|10793.8|10804.6|10784.6|10814.6|10794.6|10804.6|10784.6|46
1603711500000|2020-10-26 11:25:00|10807.1|10787.1|10814.6|10794.6|10830.4|10810.4|10807.1|10787.1|49
1603711800000|2020-10-26 11:30:00|10815.4|10795.4|10812.1|10792.1|10835.4|10815.4|10812.1|10792.1|56
1603712100000|2020-10-26 11:35:00|10811.4|10791.4|10815.4|10795.4|10820.4|10800.4|10809.7|10789.7|18
1603712400000|2020-10-26 11:40:00|10817.2|10797.2|10840.5|10820.5|10840.5|10820.5|10817.2|10797.2|53
1603712700000|2020-10-26 11:45:00|10841.2|10821.2|10860.5|10840.5|10868|10848|10841.2|10821.2|136
1603713000000|2020-10-26 11:50:00|10861.2|10841.2|10890.3|10870.3|10905.5|10885.5|10861.2|10841.2|134
1603713300000|2020-10-26 11:55:00|10892|10872|10872.2|10852.2|10900.5|10880.5|10872.2|10852.2|287
1603713600000|2020-10-26 12:00:00|10870.5|10850.5|10870.5|10850.5|10900.6|10880.6|10866.4|10846.4|202
1603713900000|2020-10-26 12:05:00|10868.8|10848.8|10869.7|10849.7|10883.9|10863.9|10868.8|10848.8|139
1603714200000|2020-10-26 12:10:00|10865.5|10845.5|10839.7|10819.7|10870.5|10850.5|10833|10813|120
1603714500000|2020-10-26 12:15:00|10840.5|10820.5|10862.2|10842.2|10863|10843|10825.5|10805.5|95
1603714800000|2020-10-26 12:20:00|10860.5|10840.5|10835.5|10815.5|10864.7|10844.7|10821.5|10801.5|67
1603715100000|2020-10-26 12:25:00|10834.8|10814.8|10829.8|10809.8|10836.6|10815.5|10809.8|10789.8|67
1603715400000|2020-10-26 12:30:00|10826.3|10806.3|10809.8|10789.8|10826.3|10806.3|10809|10789|90
1603715700000|2020-10-26 12:35:00|10812.3|10792.3|10810.6|10790.6|10814.8|10794.8|10804.8|10784.8|85
1603716000000|2020-10-26 12:40:00|10809.8|10789.8|10808.1|10788.1|10809.8|10789.8|10799|10779|140
1603716300000|2020-10-26 12:45:00|10808.9|10788.9|10820.6|10800.6|10863.1|10843.1|10808.9|10788.9|142
1603716600000|2020-10-26 12:50:00|10819.8|10799.8|10834.8|10814.8|10834.8|10814.8|10799|10779|266
1603716900000|2020-10-26 12:55:00|10835.6|10815.6|10851.4|10831.4|10851.4|10831.4|10835.6|10815.6|67
1603717200000|2020-10-26 13:00:00|10850.6|10830.6|10843.1|10823.1|10859.8|10839.8|10839.7|10819.7|83
1603717500000|2020-10-26 13:05:00|10842.3|10822.3|10854.8|10834.8|10861.6|10841.6|10827.3|10807.3|155
1603717800000|2020-10-26 13:10:00|10856.6|10836.6|10891.4|10871.4|10891.4|10871.4|10856.6|10836.6|106
1603718100000|2020-10-26 13:15:00|10890.6|10870.6|10863.9|10843.9|10890.6|10870.6|10848.9|10828.9|92
1603718400000|2020-10-26 13:20:00|10867.4|10847.4|10832.4|10812.4|10874.9|10854.9|10832.4|10812.4|55
1603718700000|2020-10-26 13:25:00|10833.2|10813.2|10859.9|10839.9|10863.2|10843.2|10819.1|10799.1|438
1603719000000|2020-10-26 13:30:00|10858.2|10838.2|10850.7|10830.7|10860.7|10840.7|10837.4|10817.4|296
1603719300000|2020-10-26 13:35:00|10851.5|10831.5|10844.9|10824.9|10856.6|10836.6|10838.2|10818.2|83
1603719600000|2020-10-26 13:40:00|10845.7|10825.7|10829.9|10809.9|10849.9|10829.9|10824.9|10804.9|87
1603719900000|2020-10-26 13:45:00|10827.4|10807.4|10804.9|10784.9|10827.4|10807.4|10804.9|10784.9|134
1603720200000|2020-10-26 13:50:00|10804.1|10784.1|10784.9|10764.9|10812.4|10792.4|10784.9|10764.9|113
1603720500000|2020-10-26 13:55:00|10786.7|10766.7|10791.7|10771.7|10791.7|10771.7|10779.9|10759.9|490
1603720800000|2020-10-26 14:00:00|10790|10770|10781.7|10761.7|10791.7|10771.7|10775.7|10755.7|102
1603721100000|2020-10-26 14:05:00|10780|10760|10785.9|10765.9|10785.9|10765.9|10778.4|10758.4|266
1603721400000|2020-10-26 14:10:00|10785.1|10765.1|10788.4|10768.4|10788.4|10768.4|10783.4|10763.4|56
1603721700000|2020-10-26 14:15:00|10789.2|10769.2|10770|10750|10789.2|10769.2|10761.9|10741.9|383
1603722000000|2020-10-26 14:20:00|10774.2|10754.2|10825|10805|10825|10805|10774.2|10754.2|281
1603722300000|2020-10-26 14:25:00|10824.2|10804.2|10815|10795|10824.2|10804.2|10810|10790|73
1603722600000|2020-10-26 14:30:00|10814.2|10794.2|10790|10770|10814.2|10794.2|10784.2|10764.2|124
1603722900000|2020-10-26 14:35:00|10790.8|10770.8|10775|10755|10790.8|10770.8|10761.7|10741.7|95
1603723200000|2020-10-26 14:40:00|10774.3|10754.3|10809.9|10789.9|10809.9|10789.9|10765|10745|292
1603723500000|2020-10-26 14:45:00|10811.6|10791.6|10765.8|10745.8|10811.6|10791.6|10765.8|10745.8|75
1603723800000|2020-10-26 14:50:00|10765.1|10745.1|10781.6|10761.6|10781.6|10761.6|10756.6|10736.6|176
1603724100000|2020-10-26 14:55:00|10776.6|10756.6|10784.9|10764.9|10784.9|10764.9|10764.1|10744.1|76
1603724400000|2020-10-26 15:00:00|10782.4|10762.4|10792.4|10772.4|10796.6|10776.6|10777.4|10757.4|134
1603724700000|2020-10-26 15:05:00|10791.6|10771.6|10764.3|10744.3|10791.6|10771.6|10740.9|10720.9|631
1603725000000|2020-10-26 15:10:00|10762.6|10742.6|10751|10731|10763.5|10743.5|10748.5|10728.5|354
1603725300000|2020-10-26 15:15:00|10751.8|10731.8|10756.8|10736.8|10758.6|10738.6|10749.3|10729.3|94
1603725600000|2020-10-26 15:20:00|10758.6|10738.6|10753.6|10733.6|10758.6|10738.6|10751.1|10731.1|64
1603725900000|2020-10-26 15:25:00|10754.3|10734.3|10784.4|10764.4|10806.1|10786.1|10754.3|10734.3|125
1603726200000|2020-10-26 15:30:00|10779.4|10759.4|10771.9|10751.9|10779.4|10759.4|10763.6|10743.6|61
1603726500000|2020-10-26 15:35:00|10772.6|10752.6|10804.4|10784.4|10805.2|10785.2|10771.9|10751.9|102
1603726800000|2020-10-26 15:40:00|10807.7|10787.7|10835.2|10815.2|10836.9|10816.9|10807.7|10787.7|159
1603727100000|2020-10-26 15:45:00|10835.9|10815.9|10818.5|10798.5|10836.7|10816.7|10816|10796|123
1603727400000|2020-10-26 15:50:00|10821|10801|10848.5|10828.5|10851|10831|10821|10801|153
1603727700000|2020-10-26 15:55:00|10851|10831|10816|10796|10851|10831|10816|10796|110
1603728000000|2020-10-26 16:00:00|10813.5|10793.5|10828.5|10808.5|10836|10816|10811|10791|83
1603728300000|2020-10-26 16:05:00|10831|10811|10833.5|10813.5|10838.5|10818.5|10830.2|10810.2|78
1603728600000|2020-10-26 16:10:00|10836|10816|10812|10792|10836|10816|10809.5|10789.5|245
1603728900000|2020-10-26 16:15:00|10812.7|10792.7|10828.5|10808.5|10839.5|10819.5|10812|10792|95
1603729200000|2020-10-26 16:20:00|10826|10806|10839.3|10819.3|10839.3|10819.3|10809.5|10789.5|126
1603729500000|2020-10-26 16:25:00|10841|10821|10841|10821|10848.5|10828.5|10841|10821|146
1603790100000|2020-10-27 09:15:00|10864.6|10844.6|10836.4|10816.4|10876.4|10856.4|10832.1|10812.1|283
1603790400000|2020-10-27 09:20:00|10837.1|10817.1|10810.6|10790.6|10837.1|10817.1|10810.6|10790.6|61
1603790700000|2020-10-27 09:25:00|10813.9|10793.9|10827.2|10807.2|10827.2|10807.2|10813.9|10793.9|64
1603791000000|2020-10-27 09:30:00|10830.4|10810.4|10874.7|10854.7|10886.2|10866.2|10827.2|10807.2|624
1603791300000|2020-10-27 09:35:00|10870.4|10850.4|10855.4|10835.4|10870.4|10850.4|10852.9|10832.9|26
1603791600000|2020-10-27 09:40:00|10856.2|10836.2|10860.4|10840.4|10865.4|10845.4|10855.4|10835.4|22
1603791900000|2020-10-27 09:45:00|10861.2|10841.2|10855.5|10835.5|10869.7|10849.7|10855.5|10835.5|25
1603792200000|2020-10-27 09:50:00|10854.7|10834.7|10840.5|10820.5|10856.2|10836.2|10840.5|10820.5|23
1603792500000|2020-10-27 09:55:00|10839.7|10819.7|10830.5|10810.5|10839.7|10819.7|10829.7|10809.7|34
1603792800000|2020-10-27 10:00:00|10829.7|10809.7|10849.7|10829.7|10849.7|10829.7|10825.5|10805.5|106
1603793100000|2020-10-27 10:05:00|10850.5|10830.5|10852.2|10832.2|10855.5|10835.5|10850.5|10830.5|40
1603793400000|2020-10-27 10:10:00|10854.7|10834.7|10860.5|10840.5|10860.5|10840.5|10854|10834|11
1603793700000|2020-10-27 10:15:00|10862.2|10842.2|10854.8|10834.8|10872.3|10852.3|10854.8|10834.8|36
1603794000000|2020-10-27 10:20:00|10853|10833|10854.8|10834.8|10855.5|10835.5|10853|10833|7
1603794300000|2020-10-27 10:25:00|10853|10833|10854.8|10834.8|10855.5|10835.5|10850.5|10830.5|8
1603794600000|2020-10-27 10:30:00|10855.5|10835.5|10875.5|10855.5|10875.5|10855.5|10855.5|10835.5|32
1603794900000|2020-10-27 10:35:00|10874.8|10854.8|10870.6|10850.6|10875.5|10855.5|10870.5|10850.5|6
1603795200000|2020-10-27 10:40:00|10866.3|10846.3|10870.6|10850.6|10870.6|10850.6|10866.3|10846.3|63
1603795500000|2020-10-27 10:45:00|10872.3|10852.3|10889.8|10869.8|10889.8|10869.8|10870.6|10850.6|33
1603795800000|2020-10-27 10:50:00|10892.3|10872.3|10894.8|10874.8|10909.8|10889.8|10888.1|10868.1|96
1603796100000|2020-10-27 10:55:00|10895.6|10875.6|10895.6|10875.6|10895.6|10875.6|10890.6|10870.6|42
1603796400000|2020-10-27 11:00:00|10894.8|10874.8|10900.6|10880.6|10900.6|10880.6|10893.1|10873.1|34
1603796700000|2020-10-27 11:05:00|10899.8|10879.8|10907.4|10887.4|10908.1|10888.1|10892.4|10872.4|67
1603797000000|2020-10-27 11:10:00|10906.6|10886.6|10892.4|10872.4|10906.6|10886.6|10892.4|10872.4|24
1603797300000|2020-10-27 11:15:00|10890.6|10870.6|10875.6|10855.6|10890.6|10870.6|10875.6|10855.6|38
1603797600000|2020-10-27 11:20:00|||||||||10
1603797900000|2020-10-27 11:25:00|10877.4|10857.4|10887.4|10867.4|10888.2|10868.2|10868.9|10848.9|79
1603798200000|2020-10-27 11:30:00|10884.1|10864.1|10870.7|10850.7|10888.9|10868.9|10865.7|10845.7|37
1603798500000|2020-10-27 11:35:00|10866.4|10846.4|10861.4|10841.4|10870.7|10850.7|10861.4|10841.4|60
1603798800000|2020-10-27 11:40:00|10863.2|10843.2|10869.2|10849.2|10869.2|10849.2|10860.7|10840.7|70
1603799100000|2020-10-27 11:45:00|10870.9|10850.9|10864.9|10844.9|10870.9|10850.9|10859.9|10839.9|80
1603799400000|2020-10-27 11:50:00|10865.7|10845.7|10862.4|10842.4|10875.7|10855.7|10862.4|10842.4|19
1603799700000|2020-10-27 11:55:00|10862.5|10842.5|10854.2|10834.2|10862.5|10842.5|10854.2|10834.2|20
1603800000000|2020-10-27 12:00:00|10856.7|10836.7|10877.5|10857.5|10882.5|10862.5|10855|10835|62
1603800300000|2020-10-27 12:05:00|10875.7|10855.7|10862.5|10842.5|10885.7|10865.7|10862.5|10842.5|46
1603800600000|2020-10-27 12:10:00|10859.2|10839.2|10874|10854|10877.5|10857.5|10859.2|10839.2|60
1603800900000|2020-10-27 12:15:00|10875.7|10855.7|10880.8|10860.8|10882.3|10862.3|10870|10850|32
1603801200000|2020-10-27 12:20:00|10875.8|10855.8|10880.8|10860.8|10885|10865|10862.5|10842.5|44
1603801500000|2020-10-27 12:25:00|10882.5|10862.5|10885.8|10865.8|10899|10879|10869.3|10849.3|535
1603801800000|2020-10-27 12:30:00|10885|10865|10875|10855|10887.5|10867.5|10870.8|10850.8|106
1603802100000|2020-10-27 12:35:00|10875.8|10855.8|10890.8|10870.8|10895.8|10875.8|10875.8|10855.8|86
1603802400000|2020-10-27 12:40:00|10890|10870|10885.1|10865.1|10890|10870|10880.8|10860.8|78
1603802700000|2020-10-27 12:45:00|10882.6|10862.6|10869.3|10849.3|10882.6|10862.6|10862.6|10842.6|116
1603803000000|2020-10-27 12:50:00|10870.1|10850.1|10870.8|10850.8|10880.8|10860.8|10865.1|10845.1|36
1603803300000|2020-10-27 12:55:00|10870.1|10850.1|10872.6|10852.6|10875.8|10855.8|10865.8|10845.8|42
1603803600000|2020-10-27 13:00:00|10873.3|10853.3|10855.8|10835.8|10873.3|10853.3|10854.3|10834.3|100
1603803900000|2020-10-27 13:05:00|10855.1|10835.1|10854.3|10834.3|10865.8|10845.8|10845.3|10825.3|175
1603804200000|2020-10-27 13:10:00|10853.6|10833.6|10877.6|10857.6|10878.4|10858.4|10853.6|10833.6|160
1603804500000|2020-10-27 13:15:00|10879.4|10859.4|10945.1|10925.1|10961.6|10941.6|10879.4|10859.4|424
1603804800000|2020-10-27 13:20:00|10945.9|10925.9|10970.9|10950.9|10985.9|10965.9|10945.1|10925.1|192
1603805100000|2020-10-27 13:25:00|10972.6|10952.6|10982.6|10962.6|10988.4|10968.4|10972.6|10952.6|110
1603805400000|2020-10-27 13:30:00|10983.4|10963.4|10975.9|10955.9|10985.9|10965.9|10950.9|10930.9|211
1603805700000|2020-10-27 13:35:00|10976.7|10956.7|10995.9|10975.9|11001.7|10981.7|10976.7|10956.7|248
1603806000000|2020-10-27 13:40:00|10996.7|10976.7|10987.7|10967.7|11006.7|10986.7|10982.7|10962.7|152
1603806300000|2020-10-27 13:45:00|10985.9|10965.9|10975.2|10955.2|11002.7|10982.7|10975.2|10955.2|176
1603806600000|2020-10-27 13:50:00|10975.9|10955.9|10967.7|10947.7|10993.7|10973.7|10964.4|10944.4|152
1603806900000|2020-10-27 13:55:00|10966.9|10946.9|10954.4|10934.4|10976.9|10956.9|10951.9|10931.9|84
1603807200000|2020-10-27 14:00:00|10953.7|10933.7|10947.7|10927.7|10959.5|10939.5|10947.7|10927.7|274
1603807500000|2020-10-27 14:05:00|10950.2|10930.2|10942|10922|10952.7|10932.7|10938.5|10918.5|227
1603807800000|2020-10-27 14:10:00|10942.7|10922.7|10934.5|10914.5|10944.5|10924.5|10934.5|10914.5|110
1603808100000|2020-10-27 14:15:00|10939.5|10919.5|10922|10902|10942|10922|10922|10902|226
1603808400000|2020-10-27 14:20:00|10920.2|10900.2|10922.8|10902.8|10925.2|10905.2|10918.5|10898.5|98
1603808700000|2020-10-27 14:25:00|10920.3|10900.3|10930.3|10910.3|10930.3|10910.3|10919.5|10899.5|108
1603809000000|2020-10-27 14:30:00|10931|10911|10924.5|10904.5|10944.5|10924.5|10919.5|10899.5|117
1603809300000|2020-10-27 14:35:00|10920.3|10900.3|10899.5|10879.5|10920.3|10900.3|10893.8|10873.8|191
1603809600000|2020-10-27 14:40:00|10904.5|10884.5|10878.8|10858.8|10909.5|10889.5|10878|10858|153
1603809900000|2020-10-27 14:45:00|10878|10858|10860.3|10840.3|10879.5|10859.5|10853.8|10833.8|319
1603810200000|2020-10-27 14:50:00|10859.6|10839.6|10876.3|10856.3|10879.6|10859.6|10857.1|10837.1|80
1603810500000|2020-10-27 14:55:00|10877.1|10857.1|10889.6|10869.6|10899.6|10879.6|10877.1|10857.1|133
1603810800000|2020-10-27 15:00:00|10888.8|10868.8|10904.6|10884.6|10913.8|10893.8|10888.8|10868.8|80
1603811100000|2020-10-27 15:05:00|10905.3|10885.3|10940.3|10920.3|10942.6|10922.6|10905.3|10885.3|509
1603811400000|2020-10-27 15:10:00|10937.8|10917.8|10900.4|10880.4|10937.8|10917.8|10900.4|10880.4|148
1603811700000|2020-10-27 15:15:00|10899.6|10879.6|10917.1|10897.1|10928.6|10908.6|10895.4|10875.4|240
1603812000000|2020-10-27 15:20:00|10917.9|10897.9|10904.6|10884.6|10919.6|10899.6|10900.4|10880.4|87
1603812300000|2020-10-27 15:25:00|10908.1|10888.1|10912.1|10892.1|10919.6|10899.6|10904.6|10884.6|44
1603812600000|2020-10-27 15:30:00|10912.9|10892.9|10889.6|10869.6|10915.4|10895.4|10889.6|10869.6|96
1603812900000|2020-10-27 15:35:00|10888.9|10868.9|10909.7|10889.7|10909.7|10889.7|10879.6|10859.6|218
1603813200000|2020-10-27 15:40:00|10910.4|10890.4|10941.2|10921.2|10946.2|10926.2|10910.4|10890.4|152
1603813500000|2020-10-27 15:45:00|10946.2|10926.2|10946.9|10926.9|10961.2|10941.2|10946.2|10926.2|149
1603813800000|2020-10-27 15:50:00|10946.2|10926.2|10948.7|10928.7|10962.9|10942.9|10931.2|10911.2|120
1603814100000|2020-10-27 15:55:00|10946.2|10926.2|10926.2|10906.2|10951.2|10931.2|10926.2|10906.2|96
1603814400000|2020-10-27 16:00:00|10927.9|10907.9|10914.7|10894.7|10945.4|10925.4|10909.7|10889.7|447
1603814700000|2020-10-27 16:05:00|10915.5|10895.5|10909.7|10889.7|10919|10899|10904.7|10884.7|73
1603815000000|2020-10-27 16:10:00|10904.7|10884.7|10902.2|10882.2|10909.7|10889.7|10902.2|10882.2|51
1603815300000|2020-10-27 16:15:00|10900.5|10880.5|10894.7|10874.7|10904|10884|10891.5|10871.5|112
1603815600000|2020-10-27 16:20:00|10894|10874|10874.7|10854.7|10894.7|10874.7|10874.7|10854.7|109
1603815900000|2020-10-27 16:25:00|10873.2|10853.2|10872.3|10852.3|10873.2|10853.2|10862.3|10842.3|126
1603876500000|2020-10-28 09:15:00|10893.3|10873.3|10831.8|10811.8|10893.3|10873.3|10786.8|10766.8|365
1603876800000|2020-10-28 09:20:00|10832.5|10812.5|10796.1|10776.1|10854.3|10834.3|10793.6|10773.6|107
1603877100000|2020-10-28 09:25:00|10796.8|10776.8|10786.8|10766.8|10801.1|10781.1|10786.8|10766.8|85
1603877400000|2020-10-28 09:30:00|10786.1|10766.1|10791.8|10771.8|10796.8|10776.8|10768.6|10748.6|123
1603877700000|2020-10-28 09:35:00|10791.1|10771.1|10766.9|10746.9|10794.3|10774.3|10764.4|10744.4|79
1603878000000|2020-10-28 09:40:00|10764.4|10744.4|10761.9|10741.9|10766.9|10746.9|10757.9|10737.9|56
1603878300000|2020-10-28 09:45:00|10761.1|10741.1|10771.9|10751.9|10771.9|10751.9|10756.9|10736.9|29
1603878600000|2020-10-28 09:50:00|10770.1|10750.1|10766.9|10746.9|10773.3|10753.3|10766.9|10746.9|27
1603878900000|2020-10-28 09:55:00|10767.6|10747.6|10771.9|10751.9|10774.4|10754.4|10766.9|10746.9|15
1603879200000|2020-10-28 10:00:00|10774.4|10754.4|10779.4|10759.4|10780.1|10760.1|10771.9|10751.9|8
1603879500000|2020-10-28 10:05:00|10778.7|10758.7|10770.1|10750.1|10778.7|10758.7|10767.6|10747.6|17
1603879800000|2020-10-28 10:10:00|10767.6|10747.6|10777.7|10757.7|10777.7|10757.7|10766.9|10746.9|15
1603880100000|2020-10-28 10:15:00|10781.2|10761.2|10769.4|10749.4|10786.9|10766.9|10766.9|10746.9|18
1603880400000|2020-10-28 10:20:00|10771.9|10751.9|10781.9|10761.9|10781.9|10761.9|10771.9|10751.9|15
1603880700000|2020-10-28 10:25:00|10777.7|10757.7|10767.7|10747.7|10777.7|10757.7|10767|10747|20
1603881000000|2020-10-28 10:30:00|10768.4|10748.4|10777|10757|10782|10762|10768.4|10748.4|17
1603881300000|2020-10-28 10:35:00|10781.2|10761.2|10796.2|10776.2|10797|10777|10781.2|10761.2|17
1603881600000|2020-10-28 10:40:00|10793.7|10773.7|10782|10762|10794.5|10774.5|10782|10762|21
1603881900000|2020-10-28 10:45:00|10787|10767|10784.5|10764.5|10787|10767|10784.5|10764.5|6
1603882200000|2020-10-28 10:50:00|10786.3|10766.3|10777.7|10757.7|10786.3|10766.3|10771.3|10751.3|40
1603882500000|2020-10-28 10:55:00|10779.5|10759.5|10750.2|10730.2|10787|10767|10748.8|10728.8|111
1603882800000|2020-10-28 11:00:00|10749.5|10729.5|10740.6|10720.6|10749.5|10729.5|10733.8|10713.8|190
1603883100000|2020-10-28 11:05:00|10738.1|10718.1|10765.6|10745.6|10779.1|10759.1|10735.6|10715.6|77
1603883400000|2020-10-28 11:10:00|10766.3|10746.3|10773.1|10753.1|10792.4|10772.4|10765.6|10745.6|67
1603883700000|2020-10-28 11:15:00|10772.4|10752.4|10808.8|10788.8|10810.6|10790.6|10763.8|10743.8|95
1603884000000|2020-10-28 11:20:00|10806.3|10786.3|10819.2|10799.2|10819.2|10799.2|10794.1|10774.1|44
1603884300000|2020-10-28 11:25:00|10820.6|10800.6|10816.4|10796.4|10829.6|10809.6|10816.3|10796.3|63
1603884600000|2020-10-28 11:30:00|10817.1|10797.1|10808.1|10788.1|10821.4|10801.4|10803.1|10783.1|45
1603884900000|2020-10-28 11:35:00|10811.4|10791.4|10811.4|10791.4|10817.1|10797.1|10808.1|10788.1|39
1603885200000|2020-10-28 11:40:00|10812.1|10792.1|10810.7|10790.7|10815.6|10795.6|10802.4|10782.4|32
1603885500000|2020-10-28 11:45:00|10813.9|10793.9|10825.7|10805.7|10825.7|10805.7|10813.9|10793.9|24
1603885800000|2020-10-28 11:50:00|10823.9|10803.9|10821.4|10801.4|10823.9|10803.9|10819.9|10799.9|14
1603886100000|2020-10-28 11:55:00|10823.2|10803.2|10793.9|10773.9|10823.2|10803.2|10791.4|10771.4|84
1603886400000|2020-10-28 12:00:00|10792.1|10772.1|10760|10740|10793.2|10773.2|10752.5|10732.5|205
1603886700000|2020-10-28 12:05:00|10758.5|10738.5|10763.9|10743.9|10763.9|10743.9|10754.2|10734.2|95
1603887000000|2020-10-28 12:10:00|10765.7|10745.7|10740.7|10720.7|10781.4|10761.4|10740.7|10720.7|175
1603887300000|2020-10-28 12:15:00|10740|10720|10715.7|10695.7|10740.7|10720.7|10710.7|10690.7|231
1603887600000|2020-10-28 12:20:00|10714|10694|10697.5|10677.5|10715.7|10695.7|10697.5|10677.5|115
1603887900000|2020-10-28 12:25:00|10695.7|10675.7|10695.7|10675.7|10700.7|10680.7|10688.2|10668.2|124
1603888200000|2020-10-28 12:30:00|10697.5|10677.5|10722.5|10702.5|10735|10715|10680|10660|237
1603888500000|2020-10-28 12:35:00|10720|10700|10715|10695|10720|10700|10694.3|10674.3|128
1603888800000|2020-10-28 12:40:00|10712.5|10692.5|10685.1|10665.1|10715.8|10695.8|10682.6|10662.6|106
1603889100000|2020-10-28 12:45:00|10685.8|10665.8|10687.6|10667.6|10690.1|10670.1|10675.1|10655.1|197
1603889400000|2020-10-28 12:50:00|10682.6|10662.6|10707.6|10687.6|10710.1|10690.1|10682.6|10662.6|74
1603889700000|2020-10-28 12:55:00|10709.3|10689.3|10744|10724|10744|10724|10702.6|10682.6|109
1603890000000|2020-10-28 13:00:00|10743.3|10723.3|10758.3|10738.3|10759|10739|10730.8|10710.8|165
1603890300000|2020-10-28 13:05:00|10759|10739|10760.8|10740.8|10760.8|10740.8|10747.3|10727.3|88
1603890600000|2020-10-28 13:10:00|10760.1|10740.1|10746.6|10726.6|10760.8|10740.8|10736.6|10716.6|191
1603890900000|2020-10-28 13:15:00|10748.3|10728.3|10728.4|10708.4|10772.3|10752.3|10722.6|10702.6|114
1603891200000|2020-10-28 13:20:00|10729.1|10709.1|10730.9|10710.9|10750.9|10730.9|10727.6|10707.6|50
1603891500000|2020-10-28 13:25:00|10732.6|10712.6|10715.1|10695.1|10735.9|10715.9|10713.4|10693.4|66
1603891800000|2020-10-28 13:30:00|10715.9|10695.9|10720.2|10700.2|10754.8|10734.8|10715.9|10695.9|93
1603892100000|2020-10-28 13:35:00|10721.9|10701.9|10753.4|10733.4|10753.4|10733.4|10721.9|10701.9|435
1603892400000|2020-10-28 13:40:00|10755.9|10735.9|10756.6|10736.6|10789.9|10769.9|10749.9|10729.9|208
1603892700000|2020-10-28 13:45:00|10755.9|10735.9|10739.9|10719.9|10755.9|10735.9|10726.6|10706.6|461
1603893000000|2020-10-28 13:50:00|10740.6|10720.6|10731.7|10711.7|10744.9|10724.9|10724.1|10704.1|157
1603893300000|2020-10-28 13:55:00|10741.7|10721.7|10729.2|10709.2|10745.6|10725.6|10729.2|10709.2|78
1603893600000|2020-10-28 14:00:00|10731.7|10711.7|10754.9|10734.9|10758.8|10738.8|10719.2|10699.2|155
1603893900000|2020-10-28 14:05:00|10754.2|10734.2|10749.2|10729.2|10757.4|10737.4|10739.9|10719.9|67
1603894200000|2020-10-28 14:10:00|10747.4|10727.4|10761.7|10741.7|10766|10746|10741.7|10721.7|104
1603894500000|2020-10-28 14:15:00|10766.7|10746.7|10756|10736|10766.7|10746.7|10742.4|10722.4|102
1603894800000|2020-10-28 14:20:00|10756.7|10736.7|10761.7|10741.7|10774.2|10754.2|10747.4|10727.4|141
1603895100000|2020-10-28 14:25:00|10759.9|10739.9|10773.2|10753.2|10773.2|10753.2|10747.4|10727.4|196
1603895400000|2020-10-28 14:30:00|10773.9|10753.9|10782.5|10762.5|10800|10780|10771.7|10751.7|259
1603895700000|2020-10-28 14:35:00|10785|10765|10801.7|10781.7|10805.7|10785.7|10781.7|10761.7|96
1603896000000|2020-10-28 14:40:00|10802.5|10782.5|10801.8|10781.8|10811.7|10791.7|10795.7|10775.7|137
1603896300000|2020-10-28 14:45:00|10802.5|10782.5|10817.5|10797.5|10817.5|10797.5|10790.3|10770.3|106
1603896600000|2020-10-28 14:50:00|10818.2|10798.2|10787.5|10767.5|10822.5|10802.5|10774.3|10754.3|241
1603896900000|2020-10-28 14:55:00|10791.8|10771.8|10787.5|10767.5|10795|10775|10776.8|10756.8|104
1603897200000|2020-10-28 15:00:00|10786.8|10766.8|10794.3|10774.3|10797.5|10777.5|10777.5|10757.5|125
1603897500000|2020-10-28 15:05:00|10795|10775|10812.5|10792.5|10817.5|10797.5|10795|10775|95
1603897800000|2020-10-28 15:10:00|10810.8|10790.8|10820.8|10800.8|10824|10804|10805|10785|284
1603898100000|2020-10-28 15:15:00|10819|10799|10800.8|10780.8|10819|10799|10799|10779|80
1603898400000|2020-10-28 15:20:00|10799|10779|10800.8|10780.8|10814|10794|10795.8|10775.8|101
1603898700000|2020-10-28 15:25:00|10801.5|10781.5|10799.7|10779.7|10814|10794|10799|10779|102
1603899000000|2020-10-28 15:30:00|10799|10779|10805.8|10785.8|10810.5|10790.5|10799|10779|60
1603899300000|2020-10-28 15:35:00|10804|10784|10809|10789|10822.3|10802.3|10804|10784|86
1603899600000|2020-10-28 15:40:00|10811.5|10791.5|10812.6|10792.6|10817.6|10797.6|10809|10789|49
1603899900000|2020-10-28 15:45:00|10813.3|10793.3|10799.4|10779.4|10814.1|10794.1|10799.4|10779.4|88
1603900200000|2020-10-28 15:50:00|10795.8|10775.8|10804.1|10784.1|10806.6|10786.6|10786.6|10766.6|103
1603900500000|2020-10-28 15:55:00|10806.6|10786.6|10790.1|10770.1|10809.1|10789.1|10790.1|10770.1|59
1603900800000|2020-10-28 16:00:00|10790.9|10770.9|10783.4|10763.4|10792.6|10772.6|10783.4|10763.4|106
1603901100000|2020-10-28 16:05:00|10779.1|10759.1|10799.1|10779.1|10800.9|10780.9|10774.8|10754.8|112
1603901400000|2020-10-28 16:10:00|10800.9|10780.9|10794.1|10774.1|10803.4|10783.4|10793.4|10773.4|115
1603901700000|2020-10-28 16:15:00|10799.1|10779.1|10779.1|10759.1|10799.8|10779.8|10779.1|10759.1|67
1603902000000|2020-10-28 16:20:00|10782.7|10762.7|10788.4|10768.4|10791.6|10771.6|10770.9|10750.9|119
1603902300000|2020-10-28 16:25:00|10789.1|10769.1|10807.4|10787.4|10807.4|10787.4|10789.1|10769.1|110
1603962900000|2020-10-29 09:15:00|10704.7|10684.7|10637.6|10617.6|10714|10694|10637.6|10617.6|307
1603963200000|2020-10-29 09:20:00|10635.8|10615.8|10639.5|10619.5|10641.9|10621.9|10630.8|10610.8|247
1603963500000|2020-10-29 09:25:00|10640.2|10620.2|10652.7|10632.7|10667|10647|10640.2|10620.2|75
1603963800000|2020-10-29 09:30:00|10654.5|10634.5|10647|10627|10660.6|10640.6|10642|10622|65
1603964100000|2020-10-29 09:35:00|10648.8|10628.8|10642|10622|10648.8|10628.8|10637|10617|15
1603964400000|2020-10-29 09:40:00|10643.8|10623.8|10657|10637|10661.3|10641.3|10643.8|10623.8|16
1603964700000|2020-10-29 09:45:00|10656.3|10636.3|10652|10632|10656.3|10636.3|10646.3|10626.3|23
1603965000000|2020-10-29 09:50:00|10647.7|10627.7|10640.6|10620.6|10647.7|10627.7|10640.6|10620.6|3
1603965300000|2020-10-29 09:55:00|10639.9|10619.9|10632|10612|10640.6|10620.6|10627|10607|44
1603965600000|2020-10-29 10:00:00|10632.7|10612.7|10637|10617|10637|10617|10632.7|10612.7|6
1603965900000|2020-10-29 10:05:00|10636.3|10616.3|10646.3|10626.3|10646.3|10626.3|10636.3|10616.3|219
1603966200000|2020-10-29 10:10:00|10647|10627|10642.1|10622.1|10647|10627|10641.3|10621.3|16
1603966500000|2020-10-29 10:15:00|10643.9|10623.9|10635.7|10615.7|10643.9|10623.9|10633.2|10613.2|27
1603966800000|2020-10-29 10:20:00|10632.1|10612.1|10643.9|10623.9|10643.9|10623.9|10632.1|10612.1|23
1603967100000|2020-10-29 10:25:00|10644.6|10624.6|10651.4|10631.4|10651.4|10631.4|10641.4|10621.4|20
1603967400000|2020-10-29 10:30:00|10652.1|10632.1|10646.4|10626.4|10652.8|10632.8|10646.4|10626.4|17
1603967700000|2020-10-29 10:35:00|10648.9|10628.9|10639.6|10619.6|10648.9|10628.9|10639.6|10619.6|13
1603968000000|2020-10-29 10:40:00|10640.3|10620.3|10647.1|10627.1|10648.9|10628.9|10640.3|10620.3|17
1603968300000|2020-10-29 10:45:00|10646.4|10626.4|10642.8|10622.8|10647.8|10627.8|10642.1|10622.1|264
1603968600000|2020-10-29 10:50:00|10646.4|10626.4|10642.8|10622.8|10647.8|10627.8|10642.1|10622.1|40
1603968900000|2020-10-29 10:55:00|10643.5|10623.5|10642.9|10622.9|10646.1|10626.1|10640.4|10620.4|10
1603969200000|2020-10-29 11:00:00|10641.1|10621.1|10625.4|10605.4|10641.1|10621.1|10620.4|10600.4|48
1603969500000|2020-10-29 11:05:00|10623.6|10603.6|10620.4|10600.4|10625.4|10605.4|10620.4|10600.4|68
1603969800000|2020-10-29 11:10:00|10617.9|10597.9|10605.4|10585.4|10620.4|10600.4|10604.7|10584.7|107
1603970100000|2020-10-29 11:15:00|10606.1|10586.1|10605.4|10585.4|10607.9|10587.9|10595.4|10575.4|184
1603970400000|2020-10-29 11:20:00|10603.6|10583.6|10598.6|10578.6|10605.4|10585.4|10598.6|10578.6|37
1603970700000|2020-10-29 11:25:00|10596.1|10576.1|10597.9|10577.9|10598.6|10578.6|10596.1|10576.1|19
1603971000000|2020-10-29 11:30:00|10600.4|10580.4|10592.9|10572.9|10600.4|10580.4|10591.1|10571.1|94
1603971300000|2020-10-29 11:35:00|10592.2|10572.2|10585.4|10565.4|10592.2|10572.2|10585.4|10565.4|144
1603971600000|2020-10-29 11:40:00|10586.1|10566.1|10580.4|10560.4|10586.1|10566.1|10580.4|10560.4|34
1603971900000|2020-10-29 11:45:00|10580.5|10560.5|10570.5|10550.5|10580.5|10560.5|10570.5|10550.5|304
1603972200000|2020-10-29 11:50:00|10568|10548|10565.5|10545.5|10570.5|10550.5|10565.5|10545.5|42
1603972500000|2020-10-29 11:55:00|10568|10548|10565.5|10545.5|10570.5|10550.5|10565.5|10545.5|117
1603972800000|2020-10-29 12:00:00|10566.9|10546.9|10563|10543|10568.7|10548.7|10563|10543|205
1603973100000|2020-10-29 12:05:00|10560.5|10540.5|10560.5|10540.5|10563|10543|10560.5|10540.5|235
1603973400000|2020-10-29 12:10:00|10558|10538|10563|10543|10565.5|10545.5|10555.5|10535.5|112
1603973700000|2020-10-29 12:15:00|10560.5|10540.5|10560.5|10540.5|10563|10543|10560.5|10540.5|111
1603974000000|2020-10-29 12:20:00|10558|10538|10558|10538|10560.5|10540.5|10558|10538|89
1603974300000|2020-10-29 12:25:00|10557.3|10537.3|10593.7|10573.7|10594.4|10574.4|10555.5|10535.5|59
1603974600000|2020-10-29 12:30:00|10593|10573|10583.1|10563.1|10606.3|10586.3|10575.6|10555.6|185
1603974900000|2020-10-29 12:35:00|10583.8|10563.8|10565.6|10545.6|10588.8|10568.8|10564.9|10544.9|87
1603975200000|2020-10-29 12:40:00|10564.9|10544.9|10571.3|10551.3|10571.3|10551.3|10562.4|10542.4|144
1603975500000|2020-10-29 12:45:00|10568.8|10548.8|10578.1|10558.1|10581.3|10561.3|10563.1|10543.1|85
1603975800000|2020-10-29 12:50:00|10575.6|10555.6|10575.6|10555.6|10578.1|10558.1|10568.1|10548.1|37
1603976100000|2020-10-29 12:55:00|10573.8|10553.8|10568.8|10548.8|10573.8|10553.8|10568.1|10548.1|65
1603976400000|2020-10-29 13:00:00|10567.4|10547.4|10556.3|10536.3|10567.4|10547.4|10551.3|10531.3|221
1603976700000|2020-10-29 13:05:00|10555.6|10535.6|10555.6|10535.6|10555.6|10535.6|10555.6|10535.6|68
1603977000000|2020-10-29 13:10:00|10554.2|10534.2|10535.6|10515.6|10554.2|10534.2|10535.6|10515.6|185
1603977300000|2020-10-29 13:15:00|10530.6|10510.6|10534.3|10514.3|10536.7|10516.7|10508.1|10488.1|316
1603977600000|2020-10-29 13:20:00|10531.1|10511.1|10530.7|10510.7|10532.8|10512.8|10511.1|10491.1|137
1603977900000|2020-10-29 13:25:00|10528.2|10508.2|10525.7|10505.7|10530.7|10510.7|10519.3|10499.3|52
1603978200000|2020-10-29 13:30:00|10523.9|10503.9|10578.2|10558.2|10603.9|10569.6|10523.2|10503.2|302
1603978500000|2020-10-29 13:35:00|10576.4|10556.4|10563.9|10543.9|10579.6|10559.6|10562.5|10542.5|88
1603978800000|2020-10-29 13:40:00|10563.2|10543.2|10559.6|10539.6|10579.6|10559.6|10553.2|10533.2|123
1603979100000|2020-10-29 13:45:00|10563.2|10543.2|10548.2|10528.2|10575.3|10555.3|10545.7|10525.7|151
1603979400000|2020-10-29 13:50:00|10545.7|10525.7|10578.2|10558.2|10578.2|10558.2|10537.5|10517.5|154
1603979700000|2020-10-29 13:55:00|10578.9|10558.9|10574.6|10554.6|10588.9|10568.9|10568.9|10548.9|118
1603980000000|2020-10-29 14:00:00|10577.1|10557.1|10598.9|10578.9|10599.6|10579.6|10571.4|10551.4|128
1603980300000|2020-10-29 14:05:00|10600.3|10580.3|10594|10574|10600.7|10580.7|10579.6|10559.6|113
1603980600000|2020-10-29 14:10:00|10593.3|10573.3|10579.7|10559.7|10598.3|10578.3|10579.7|10559.7|102
1603980900000|2020-10-29 14:15:00|10579|10559|10569|10549|10580.8|10560.8|10563.3|10543.3|140
1603981200000|2020-10-29 14:20:00|10568.3|10548.3|10573.3|10553.3|10592.2|10572.2|10555.8|10535.8|113
1603981500000|2020-10-29 14:25:00|10569.7|10549.7|10564.7|10544.7|10582.2|10562.2|10563.3|10543.3|74
1603981800000|2020-10-29 14:30:00|10564|10544|10559|10539|10572.2|10552.2|10559|10539|60
1603982100000|2020-10-29 14:35:00|10563.3|10543.3|10584|10564|10587.9|10567.9|10534|10514|257
1603982400000|2020-10-29 14:40:00|10582.2|10562.2|10617.2|10597.2|10622.2|10602.2|10582.2|10562.2|209
1603982700000|2020-10-29 14:45:00|10619|10599|10624|10604|10650.4|10630.4|10619|10599|392
1603983000000|2020-10-29 14:50:00|10624.7|10604.7|10609.7|10589.7|10624.7|10604.7|10584.7|10564.7|129
1603983300000|2020-10-29 14:55:00|10609|10589|10621.1|10601.1|10624.3|10604.3|10602.2|10582.2|508
1603983600000|2020-10-29 15:00:00|10619.3|10599.3|10601.2|10581.2|10619.3|10599.3|10601.2|10581.2|90
1603983900000|2020-10-29 15:05:00|10596.9|10576.9|10568.7|10548.7|10601.9|10581.9|10568.7|10548.7|113
1603984200000|2020-10-29 15:10:00|10566.9|10546.9|10577.6|10557.6|10577.6|10557.6|10564.4|10544.4|105
1603984500000|2020-10-29 15:15:00|10576.9|10556.9|10566.9|10546.9|10579.4|10559.4|10566.9|10546.9|70
1603984800000|2020-10-29 15:20:00|10569.4|10549.4|10607.6|10587.6|10610.1|10590.1|10569.4|10549.4|65
1603985100000|2020-10-29 15:25:00|10608.3|10588.3|10604.4|10584.4|10635.1|10615.1|10604.4|10584.4|86
1603985400000|2020-10-29 15:30:00|10606.9|10586.9|10593.7|10573.7|10616.9|10596.9|10583.7|10563.7|140
1603985700000|2020-10-29 15:35:00|10594.4|10574.4|10571.9|10551.9|10596.9|10576.9|10570.1|10550.1|123
1603986000000|2020-10-29 15:40:00|10572.6|10552.6|10572.6|10552.6|10585.1|10565.1|10566.2|10546.2|87
1603986300000|2020-10-29 15:45:00|10576.2|10556.2|10561.9|10541.9|10579.4|10559.4|10561.2|10541.2|89
1603986600000|2020-10-29 15:50:00|10561.2|10541.2|10567.6|10547.6|10567.6|10547.6|10558.7|10538.7|55
1603986900000|2020-10-29 15:55:00|10567.7|10547.7|10567.7|10547.7|10580.2|10560.2|10567|10547|92
1603987200000|2020-10-29 16:00:00|10568.4|10548.4|10575.2|10555.2|10578.4|10558.4|10562|10542|94
1603987500000|2020-10-29 16:05:00|10575.9|10555.9|10572.7|10552.7|10580.2|10560.2|10570.2|10550.2|81
1603987800000|2020-10-29 16:10:00|10575.2|10555.2|10594.1|10574.1|10594.1|10574.1|10572|10552|147
1603988100000|2020-10-29 16:15:00|10593.4|10573.4|10602|10582|10609.1|10589.1|10593.4|10573.4|217
1603988400000|2020-10-29 16:20:00|10604.5|10584.5|10611.3|10591.3|10611.3|10591.3|10604.5|10584.5|192
1603988700000|2020-10-29 16:25:00|10610.6|10590.6|10619.5|10599.5|10625.2|10605.2|10607|10587|104
1604049300000|2020-10-30 09:15:00|10637.2|10617.2|10690.4|10670.4|10690.4|10670.4|10619|10599|327
1604049600000|2020-10-30 09:20:00|10691.1|10671.1|10675.4|10655.4|10700.4|10680.4|10675.4|10655.4|108
1604049900000|2020-10-30 09:25:00|10674.7|10654.7|10696.6|10676.6|10696.6|10676.6|10674.7|10654.7|40
1604050200000|2020-10-30 09:30:00|10699.1|10679.1|10721.6|10701.6|10721.6|10701.6|10696.6|10676.6|55
1604050500000|2020-10-30 09:35:00|10719.7|10699.7|10714.8|10694.8|10721.6|10701.6|10712.9|10692.9|73
1604050800000|2020-10-30 09:40:00|10715.4|10695.4|10748.6|10728.6|10748.6|10728.6|10715.4|10695.4|323
1604051100000|2020-10-30 09:45:00|10751.8|10731.8|10729.3|10709.3|10752.5|10732.5|10720.5|10700.5|174
1604051400000|2020-10-30 09:50:00|10728.6|10708.6|10731.1|10711.1|10736.8|10716.8|10728.6|10708.6|12
1604051700000|2020-10-30 09:55:00|10729.3|10709.3|10726.8|10706.8|10729.3|10709.3|10720.5|10700.5|9
1604052000000|2020-10-30 10:00:00|10726.1|10706.1|10701.2|10681.2|10726.2|10706.2|10692.5|10672.5|265
1604052300000|2020-10-30 10:05:00|10699.3|10679.3|10713.7|10693.7|10713.7|10693.7|10678.7|10658.7|75
1604052600000|2020-10-30 10:10:00|10713|10693|10714.4|10694.4|10722.5|10702.5|10703.7|10683.7|42
1604052900000|2020-10-30 10:15:00|10715|10695|10698.7|10678.7|10723.7|10703.7|10698.7|10678.7|21
1604053200000|2020-10-30 10:20:00|10701.2|10681.2|10710|10690|10710|10690|10696.9|10676.9|18
1604053500000|2020-10-30 10:25:00|10711.4|10691.4|10701.9|10681.9|10718.7|10698.7|10701.9|10681.9|7
1604053800000|2020-10-30 10:30:00|10704.4|10684.4|10729.4|10709.4|10729.4|10709.4|10704.4|10684.4|13
1604054100000|2020-10-30 10:35:00|10726.2|10706.2|10719.4|10699.4|10726.2|10706.2|10718.1|10698.1|15
1604054400000|2020-10-30 10:40:00|10721.2|10701.2|10709.4|10689.4|10721.2|10701.2|10706.9|10686.9|5
1604054700000|2020-10-30 10:45:00|10711.2|10691.2|10722.6|10702.6|10724.4|10704.4|10711.2|10691.2|5
1604055000000|2020-10-30 10:50:00|10721.2|10701.2|10737.6|10717.6|10739.4|10719.4|10718.7|10698.7|45
1604055300000|2020-10-30 10:55:00|10741.9|10721.9|10752.6|10732.6|10752.6|10732.6|10741.9|10721.9|23
1604055600000|2020-10-30 11:00:00|10754.4|10734.4|10750.1|10730.1|10754.4|10734.4|10744.4|10724.4|54
1604055900000|2020-10-30 11:05:00|10749.5|10729.5|10737|10717|10750.1|10730.1|10732|10712|16
1604056200000|2020-10-30 11:10:00|10739.5|10719.5|10733.8|10713.8|10742|10722|10733.8|10713.8|24
1604056500000|2020-10-30 11:15:00|10732|10712|10722.7|10702.7|10732.6|10712.6|10719.5|10699.5|80
1604056800000|2020-10-30 11:20:00|10724.5|10704.5|10732.7|10712.7|10732.7|10712.7|10723.3|10703.3|15
1604057100000|2020-10-30 11:25:00|10733.3|10713.3|10742.7|10722.7|10742.7|10722.7|10733.3|10713.3|11
1604057400000|2020-10-30 11:30:00|10745.2|10725.2|10764.5|10744.5|10764.5|10744.5|10745.2|10725.2|92
1604057700000|2020-10-30 11:35:00|10762.7|10742.7|10755.2|10735.2|10767|10747|10755.2|10735.2|58
1604058000000|2020-10-30 11:40:00|10753.4|10733.4|10742|10722|10753.4|10733.4|10742|10722|16
1604058300000|2020-10-30 11:45:00|10741.4|10721.4|10734.5|10714.5|10741.4|10721.4|10734.5|10714.5|20
1604058600000|2020-10-30 11:50:00|10732|10712|10700.7|10680.7|10732|10712|10688.9|10668.9|236
1604058900000|2020-10-30 11:55:00|10700|10680|10684.6|10664.6|10712.1|10692.1|10682.1|10662.1|58
1604059200000|2020-10-30 12:00:00|10682.7|10662.7|10669.6|10649.6|10683.9|10663.9|10651.4|10631.4|100
1604059500000|2020-10-30 12:05:00|10668.9|10648.9|10649.6|10629.6|10670.2|10650.2|10633.2|10613.2|108
1604059800000|2020-10-30 12:10:00|10648.9|10628.9|10614.6|10594.6|10648.9|10628.9|10611.4|10591.4|86
1604060100000|2020-10-30 12:15:00|10616.4|10596.4|10611.4|10591.4|10636.4|10616.4|10607.1|10587.1|83
1604060400000|2020-10-30 12:20:00|10612.1|10592.1|10608.9|10588.9|10617.1|10597.1|10606.4|10586.4|85
1604060700000|2020-10-30 12:25:00|10608.3|10588.3|10626.4|10606.4|10626.4|10606.4|10591.4|10571.4|120
1604061000000|2020-10-30 12:30:00|10621.4|10601.4|10617.1|10597.1|10621.4|10601.4|10601.4|10581.4|107
1604061300000|2020-10-30 12:35:00|10617.8|10597.8|10619.6|10599.6|10629.6|10609.6|10591.5|10571.5|151
1604061600000|2020-10-30 12:40:00|10619|10599|10604|10584|10619|10599|10599.6|10579.6|44
1604061900000|2020-10-30 12:45:00|10601.5|10581.5|10616.5|10596.5|10634.5|10612.8|10587.6|10567.6|186
1604062200000|2020-10-30 12:50:00|10612.8|10592.8|10627.2|10607.2|10629.7|10609.7|10611.5|10591.5|239
1604062500000|2020-10-30 12:55:00|10629|10609|10614|10594|10641.5|10621.5|10614|10594|113
1604062800000|2020-10-30 13:00:00|10613.3|10593.3|10607.2|10587.2|10613.3|10593.3|10597.9|10577.9|77
1604063100000|2020-10-30 13:05:00|10612.2|10592.2|10637.2|10617.2|10641.5|10621.5|10612.2|10592.2|70
1604063400000|2020-10-30 13:10:00|10636.5|10616.5|10576.5|10556.5|10636.5|10616.5|10574.7|10554.7|153
1604063700000|2020-10-30 13:15:00|10577.2|10557.2|10602.2|10582.2|10603.6|10583.6|10573.4|10553.4|284
1604064000000|2020-10-30 13:20:00|10602.9|10582.9|10617.4|10597.4|10620.6|10600.6|10598.6|10578.6|290
1604064300000|2020-10-30 13:25:00|10616.7|10596.7|10628.1|10608.1|10629.2|10609.2|10616.7|10596.7|100
1604064600000|2020-10-30 13:30:00|10629.9|10609.9|10675.6|10655.6|10685.6|10665.6|10629.9|10609.9|276
1604064900000|2020-10-30 13:35:00|10676.3|10656.3|10704.9|10684.9|10714.4|10694.4|10676.3|10656.3|861
1604065200000|2020-10-30 13:40:00|10703.1|10683.1|10705.6|10685.6|10712.4|10692.4|10689.9|10669.9|122
1604065500000|2020-10-30 13:45:00|10707.4|10687.4|10689.9|10669.9|10710.6|10690.6|10679.9|10659.9|162
1604065800000|2020-10-30 13:50:00|10690|10670|10723.6|10703.6|10728.6|10708.6|10690|10670|432
1604066100000|2020-10-30 13:55:00|10721.8|10701.8|10718.6|10698.6|10745|10725|10710|10690|216
1604066400000|2020-10-30 14:00:00|10716.8|10696.8|10674.3|10654.3|10724.3|10704.3|10668.6|10648.6|300
1604066700000|2020-10-30 14:05:00|10675|10655|10673.6|10653.6|10691.8|10671.8|10673.6|10653.6|145
1604067000000|2020-10-30 14:10:00|10671.1|10651.1|10669.3|10649.3|10683.7|10663.7|10668|10648|129
1604067300000|2020-10-30 14:15:00|10670|10650|10653.7|10633.7|10686.2|10666.2|10646.2|10626.2|184
1604067600000|2020-10-30 14:20:00|10656.2|10636.2|10661.2|10641.2|10663.7|10643.7|10640.5|10620.5|154
1604067900000|2020-10-30 14:25:00|10658.7|10638.7|10651.9|10631.9|10663.7|10643.7|10646.2|10626.2|135
1604068200000|2020-10-30 14:30:00|10651.2|10631.2|10690.7|10670.7|10692.5|10672.5|10635|10615|452
1604068500000|2020-10-30 14:35:00|10691.4|10671.4|10708.9|10688.9|10716.4|10696.4|10690.7|10670.7|170
1604068800000|2020-10-30 14:40:00|10708.2|10688.2|10688.2|10668.2|10708.2|10688.2|10685.7|10665.7|138
1604069100000|2020-10-30 14:45:00|10690.1|10670.1|10681.9|10661.9|10695.7|10675.7|10681.9|10661.9|94
1604069400000|2020-10-30 14:50:00|10679.4|10659.4|10703.2|10683.2|10705.1|10685.1|10668.7|10648.7|128
1604069700000|2020-10-30 14:55:00|10705.1|10685.1|10728.2|10708.2|10745.7|10725.7|10705.1|10685.1|492
1604070000000|2020-10-30 15:00:00|10727.6|10707.6|10683.3|10663.3|10730.1|10710.1|10674.4|10654.4|217
1604070300000|2020-10-30 15:05:00|10682.6|10662.6|10675.1|10655.1|10689.4|10669.4|10670.1|10650.1|109
1604070600000|2020-10-30 15:10:00|10675.8|10655.8|10715.8|10695.8|10718.3|10698.3|10675.1|10655.1|158
1604070900000|2020-10-30 15:15:00|10720.1|10700.1|10705.1|10685.1|10723.3|10703.3|10690.1|10670.1|126
1604071200000|2020-10-30 15:20:00|10706.9|10686.9|10685.1|10665.1|10709.4|10689.4|10685.1|10665.1|82
1604071500000|2020-10-30 15:25:00|10690.1|10670.1|10690.1|10670.1|10706.5|10686.5|10681.3|10661.3|505
1604071800000|2020-10-30 15:30:00|10688.3|10668.3|10690.8|10670.8|10700.1|10680.1|10667.6|10647.6|114
1604072100000|2020-10-30 15:35:00|10691.5|10671.5|10705.2|10685.2|10720.2|10700.2|10691.5|10671.5|110
1604072400000|2020-10-30 15:40:00|10705.8|10685.8|10680.8|10660.8|10707.7|10687.7|10675.8|10655.8|98
1604072700000|2020-10-30 15:45:00|10681.5|10661.5|10680.8|10660.8|10683.8|10663.8|10665.2|10645.2|94
1604073000000|2020-10-30 15:50:00|10681.5|10661.5|10690.8|10670.8|10695.8|10675.8|10680.8|10660.8|103
1604073300000|2020-10-30 15:55:00|10695.2|10675.2|10695.2|10675.2|10695.2|10675.2|10667|10647|105
1604073600000|2020-10-30 16:00:00|10695.9|10675.9|10710.2|10690.2|10713.4|10693.4|10695.9|10675.9|75
1604073900000|2020-10-30 16:05:00|10713.4|10693.4|10721.5|10701.5|10727.2|10707.2|10711.5|10691.5|116
1604074200000|2020-10-30 16:10:00|10722.2|10702.2|10711.6|10691.6|10724.7|10704.7|10708.4|10688.4|251
1604074500000|2020-10-30 16:15:00|10710.2|10690.2|10663.4|10643.4|10710.2|10690.2|10660.9|10640.9|314
1604074800000|2020-10-30 16:20:00|10665.9|10645.9|10668.4|10648.4|10673.4|10653.4|10658.4|10638.4|126
1604075100000|2020-10-30 16:25:00|10669.1|10649.1|10686.6|10666.6|10692.7|10672.7|10666.6|10646.6|159
1604308500000|2020-11-02 09:15:00|10578.7|10558.7|10614.2|10594.2|10615.4|10595.4|10571.8|10551.8|263
1604308800000|2020-11-02 09:20:00|10614.8|10594.8|10621.7|10601.7|10621.7|10601.7|10614.2|10594.2|129
1604309100000|2020-11-02 09:25:00|10619.8|10599.8|10619.2|10599.2|10624.8|10604.8|10619.2|10599.2|38
1604309400000|2020-11-02 09:30:00|10620.4|10600.4|10644.8|10624.8|10647.9|10627.9|10620.4|10600.4|50
1604309700000|2020-11-02 09:35:00|10646.7|10626.7|10660.4|10640.4|10662.3|10642.3|10642.3|10622.3|35
1604310000000|2020-11-02 09:40:00|10662.4|10642.4|10659.3|10639.3|10662.4|10642.4|10654.9|10634.9|24
1604310300000|2020-11-02 09:45:00|10655.5|10635.5|10659.3|10639.3|10659.3|10639.3|10654.3|10634.3|35
1604310600000|2020-11-02 09:50:00|10658.7|10638.7|10624.9|10604.9|10658.7|10638.7|10624.9|10604.9|27
1604310900000|2020-11-02 09:55:00|10627.4|10607.4|10644.9|10624.9|10644.9|10624.9|10627.4|10607.4|43
1604311200000|2020-11-02 10:00:00|10645.5|10625.5|10654.3|10634.3|10659.9|10639.9|10645.5|10625.5|37
1604311500000|2020-11-02 10:05:00|10654.9|10634.9|10641.8|10621.8|10654.9|10634.9|10635.5|10615.5|15
1604311800000|2020-11-02 10:10:00|10641.2|10621.2|10639.3|10619.3|10644.9|10624.9|10639.3|10619.3|20
1604312100000|2020-11-02 10:15:00|10634.9|10614.9|10644.9|10624.9|10647.4|10627.4|10634.3|10614.3|12
1604312400000|2020-11-02 10:20:00|10644.3|10624.3|10644.3|10624.3|10644.9|10624.9|10639.3|10619.3|20
1604312700000|2020-11-02 10:25:00|10644.9|10624.9|10639.3|10619.3|10646.8|10626.8|10639.3|10619.3|5
1604313000000|2020-11-02 10:30:00|10637.4|10617.4|10642.4|10622.4|10642.4|10622.4|10634.9|10614.9|21
1604313300000|2020-11-02 10:35:00|10644.4|10624.4|10644.4|10624.4|10652.5|10632.5|10644.4|10624.4|23
1604313600000|2020-11-02 10:40:00|10646.3|10626.3|10649.4|10629.4|10649.4|10629.4|10641.9|10621.9|49
1604313900000|2020-11-02 10:45:00|10648.8|10628.8|10659.4|10639.4|10659.4|10639.4|10646.9|10626.9|47
1604314200000|2020-11-02 10:50:00|10664.4|10644.4|10648.8|10628.8|10665|10645|10644.4|10624.4|94
1604314500000|2020-11-02 10:55:00|10648.2|10628.2|10648.8|10628.8|10648.8|10628.8|10648.2|10628.2|4
1604314800000|2020-11-02 11:00:00|10648.2|10628.2|10640.7|10620.7|10648.2|10628.2|10640|10620|9
1604315100000|2020-11-02 11:05:00|10641.3|10621.3|10611.3|10591.3|10650.7|10630.7|10611.3|10591.3|87
1604315400000|2020-11-02 11:10:00|10610.7|10590.7|10593.2|10573.2|10613.2|10593.2|10593.2|10573.2|14
1604315700000|2020-11-02 11:15:00|10591.3|10571.3|10615.8|10595.8|10615.8|10595.8|10590.7|10570.7|14
1604316000000|2020-11-02 11:20:00|10615.2|10595.2|10597.7|10577.7|10615.2|10595.2|10590.2|10570.2|185
1604316300000|2020-11-02 11:25:00|10599.6|10579.6|10595.2|10575.2|10602.7|10582.7|10592.7|10572.7|25
1604316600000|2020-11-02 11:30:00|10595.8|10575.8|10592.7|10572.7|10595.8|10575.8|10589.6|10569.6|7
1604316900000|2020-11-02 11:35:00|10594.6|10574.6|10597.1|10577.1|10597.1|10577.1|10589.6|10569.6|159
1604317200000|2020-11-02 11:40:00|10599.6|10579.6|10606.5|10586.5|10608.3|10588.3|10597.1|10577.1|29
1604317500000|2020-11-02 11:45:00|10604.6|10584.6|10597.1|10577.1|10604.6|10584.6|10597.1|10577.1|85
1604317800000|2020-11-02 11:50:00|10595.2|10575.2|10612.1|10592.1|10612.1|10592.1|10590.2|10570.2|20
1604318100000|2020-11-02 11:55:00|10611|10591|10612.1|10592.1|10612.1|10592.1|10607.1|10587.1|13
1604318400000|2020-11-02 12:00:00|10610.2|10590.2|10615.2|10595.2|10615.2|10595.2|10607.7|10587.7|10
1604318700000|2020-11-02 12:05:00|10612.7|10592.7|10604.7|10584.7|10612.8|10592.8|10604.7|10584.7|9
1604319000000|2020-11-02 12:10:00|10607.2|10587.2|10614.7|10594.7|10614.7|10594.7|10607.2|10587.2|18
1604319300000|2020-11-02 12:15:00|10615.3|10595.3|10612.2|10592.2|10617.8|10597.8|10612.2|10592.2|7
1604319600000|2020-11-02 12:20:00|10611.6|10591.6|10611.6|10591.6|10612.2|10592.2|10611.6|10591.6|14
1604319900000|2020-11-02 12:25:00|10612.2|10592.2|10617.2|10597.2|10617.8|10597.8|10612.2|10592.2|13
1604320200000|2020-11-02 12:30:00|10616.6|10596.6|10612.8|10592.8|10617.8|10597.8|10612.2|10592.2|50
1604320500000|2020-11-02 12:35:00|10613.4|10593.4|10596.6|10576.6|10619.1|10599.1|10591|10571|110
1604320800000|2020-11-02 12:40:00|10596|10576|10561.1|10541.1|10596|10576|10557.4|10537.4|121
1604321100000|2020-11-02 12:45:00|10563|10543|10559.9|10539.9|10565.5|10545.5|10557.4|10537.4|35
1604321400000|2020-11-02 12:50:00|10561.8|10541.8|10554.9|10534.9|10561.8|10541.8|10539.9|10519.9|127
1604321700000|2020-11-02 12:55:00|10550.5|10530.5|10559.9|10539.9|10560.5|10540.5|10549.9|10529.9|45
1604322000000|2020-11-02 13:00:00|10560.5|10540.5|10593|10573|10593|10573|10560.5|10540.5|76
1604322300000|2020-11-02 13:05:00|10593.6|10573.6|10586.7|10566.7|10596.1|10576.1|10586.7|10566.7|41
1604322600000|2020-11-02 13:10:00|10589.8|10569.8|10604.2|10584.2|10616.7|10596.7|10589.8|10569.8|106
1604322900000|2020-11-02 13:15:00|10602.3|10582.3|10631.7|10611.7|10631.7|10611.7|10581.7|10561.7|113
1604323200000|2020-11-02 13:20:00|10632.3|10612.3|10631.7|10611.7|10648.6|10628.6|10621.7|10601.7|84
1604323500000|2020-11-02 13:25:00|10632.3|10612.3|10621.1|10601.1|10644.2|10624.2|10621.1|10601.1|83
1604323800000|2020-11-02 13:30:00|10619.2|10599.2|10629.2|10609.2|10642.3|10622.3|10619.2|10599.2|72
1604324100000|2020-11-02 13:35:00|10627.3|10607.3|10589.2|10569.2|10627.3|10607.3|10586.2|10566.2|74
1604324400000|2020-11-02 13:40:00|10591.2|10571.2|10568.7|10548.7|10591.2|10571.2|10564.3|10544.3|40
1604324700000|2020-11-02 13:45:00|10569.3|10549.3|10563.1|10543.1|10574.3|10554.3|10563.1|10543.1|51
1604325000000|2020-11-02 13:50:00|10561.2|10541.2|10572.4|10552.4|10574.9|10554.9|10559.3|10539.3|86
1604325300000|2020-11-02 13:55:00|10571.8|10551.8|10563.7|10543.7|10571.8|10551.8|10562.4|10542.4|77
1604325600000|2020-11-02 14:00:00|10564.3|10544.3|10577.4|10557.4|10577.4|10557.4|10561.2|10541.2|123
1604325900000|2020-11-02 14:05:00|10576.8|10556.8|10569.3|10549.3|10577.4|10557.4|10567.4|10547.4|22
1604326200000|2020-11-02 14:10:00|10569.9|10549.9|10593.6|10573.6|10593.6|10573.6|10569.9|10549.9|92
1604326500000|2020-11-02 14:15:00|10598.6|10578.6|10656.1|10636.1|10660.5|10640.5|10598.6|10578.6|162
1604326800000|2020-11-02 14:20:00|10658|10638|10640.5|10620.5|10678|10658|10638.6|10618.6|176
1604327100000|2020-11-02 14:25:00|10642.4|10622.4|10636.1|10616.1|10643|10623|10629.9|10609.9|34
1604327400000|2020-11-02 14:30:00|10638|10618|10632.4|10612.4|10653|10633|10622.4|10602.4|136
1604327700000|2020-11-02 14:35:00|10633.6|10613.6|10636.1|10616.1|10653|10633|10618|10598|102
1604328000000|2020-11-02 14:40:00|10636.7|10616.7|10645.5|10625.5|10655.5|10635.5|10636.7|10616.7|67
1604328300000|2020-11-02 14:45:00|10646.1|10626.1|10593.8|10573.8|10653|10633|10590.7|10570.7|210
1604328600000|2020-11-02 14:50:00|10592.6|10572.6|10581.9|10561.9|10592.6|10572.6|10576.3|10556.3|93
1604328900000|2020-11-02 14:55:00|10581.3|10561.3|10583.1|10563.1|10588.7|10568.7|10580|10560|294
1604329200000|2020-11-02 15:00:00|10582.5|10562.5|10603.1|10583.1|10608.1|10588.1|10570.6|10550.6|231
1604329500000|2020-11-02 15:05:00|10602.5|10582.5|10628.1|10608.1|10628.1|10608.1|10598.1|10578.1|99
1604329800000|2020-11-02 15:10:00|10628.7|10608.7|10643.1|10623.1|10644.3|10624.3|10628.7|10608.7|192
1604330100000|2020-11-02 15:15:00|10648.1|10628.1|10663.7|10643.7|10666.8|10646.8|10648.1|10628.1|143
1604330400000|2020-11-02 15:20:00|10663.1|10643.1|10638.9|10618.9|10663.1|10643.1|10638.9|10618.9|129
1604330700000|2020-11-02 15:25:00|10634.4|10614.4|10643.9|10623.9|10646.4|10626.4|10631.9|10611.9|151
1604331000000|2020-11-02 15:30:00|10647|10627|10640|10620|10652|10632|10633.9|10613.9|137
1604331300000|2020-11-02 15:35:00|10642|10622|10652|10632|10660.1|10640.1|10638.9|10618.9|137
1604331600000|2020-11-02 15:40:00|10652.6|10632.6|10621.4|10601.4|10654.5|10634.5|10616.4|10596.4|82
1604331900000|2020-11-02 15:45:00|10618.9|10598.9|10622|10602|10623.9|10603.9|10606.4|10586.4|138
1604332200000|2020-11-02 15:50:00|10621.4|10601.4|10599.5|10579.5|10621.4|10601.4|10598.9|10578.9|198
1604332500000|2020-11-02 15:55:00|10597|10577|10588.3|10568.3|10600.1|10580.1|10585.8|10565.8|346
1604332800000|2020-11-02 16:00:00|10588.9|10568.9|10591.4|10571.4|10592|10572|10583.9|10563.9|116
1604333100000|2020-11-02 16:05:00|10593.3|10573.3|10602|10582|10612|10592|10591.4|10571.4|47
1604333400000|2020-11-02 16:10:00|10603.9|10583.9|10594|10574|10607|10587|10594|10574|56
1604333700000|2020-11-02 16:15:00|10593.4|10573.4|10599|10579|10601.5|10581.5|10591.5|10571.5|81
1604334000000|2020-11-02 16:20:00|10596.5|10576.5|10584|10564|10599|10579|10584|10564|84
1604334300000|2020-11-02 16:25:00|10581.5|10561.5|10589|10569|10589|10569|10579|10559|100
1604334600000|2020-11-02 16:30:00|10586.5|10566.5|10599|10579|10600.9|10580.9|10584|10564|242
1604334900000|2020-11-02 16:35:00|10596.5|10576.5|10602.1|10582.1|10606.5|10586.5|10594.6|10574.6|97
1604335200000|2020-11-02 16:40:00|10601.5|10581.5|10570.9|10550.9|10601.5|10581.5|10570.3|10550.3|233
1604335500000|2020-11-02 16:45:00|10572.8|10552.8|10572.8|10552.8|10578.4|10558.4|10570.3|10550.3|92
1604335800000|2020-11-02 16:50:00|10572.3|10552.3|10567.9|10547.9|10572.9|10552.9|10565.9|10545.9|60
1604336100000|2020-11-02 16:55:00|10565.4|10545.4|10567.9|10547.9|10570.4|10550.4|10562.9|10542.9|133
1604336400000|2020-11-02 17:00:00|10557.9|10537.9|10542.3|10522.3|10562.9|10542.9|10540.4|10520.4|219
1604336700000|2020-11-02 17:05:00|10540.4|10520.4|10546|10526|10550.4|10530.4|10540.4|10520.4|193
1604337000000|2020-11-02 17:10:00|10547.9|10527.9|10542.9|10522.9|10547.9|10527.9|10537.9|10517.9|69
1604337300000|2020-11-02 17:15:00|10541|10521|10532.9|10512.9|10541|10521|10530.4|10510.4|130
1604337600000|2020-11-02 17:20:00|10529.1|10509.1|10469.8|10449.8|10535.4|10515.4|10469.8|10449.8|1158
1604337900000|2020-11-02 17:25:00|10469.2|10449.2|10477.3|10457.3|10480.4|10460.4|10461.7|10441.7|375
1604394900000|2020-11-03 09:15:00|10504.4|10484.4|10511.1|10491.1|10535.6|10515.6|10504.4|10484.4|271
1604395200000|2020-11-03 09:20:00|10513.1|10493.1|10521.7|10501.7|10527.5|10507.5|10510.6|10490.6|91
1604395500000|2020-11-03 09:25:00|10526.2|10506.2|10551.2|10531.2|10551.2|10531.2|10526.2|10506.2|57
1604395800000|2020-11-03 09:30:00|10548.7|10528.7|10561.2|10541.2|10561.7|10541.7|10536.7|10516.7|60
1604396100000|2020-11-03 09:35:00|10559.2|10539.2|10571.7|10551.7|10574.2|10554.2|10557.3|10537.3|41
1604396400000|2020-11-03 09:40:00|10571.2|10551.2|10576.2|10556.2|10576.8|10556.8|10567.3|10547.3|47
1604396700000|2020-11-03 09:45:00|10574.3|10554.3|10571.8|10551.8|10579.3|10559.3|10571.2|10551.2|71
1604397000000|2020-11-03 09:50:00|10569.8|10549.8|10572.3|10552.3|10572.3|10552.3|10566.8|10546.8|20
1604397300000|2020-11-03 09:55:00|10569.8|10549.8|10567.4|10547.4|10572.3|10552.3|10566.8|10546.8|26
1604397600000|2020-11-03 10:00:00|10566.8|10546.8|10561.8|10541.8|10567.4|10547.4|10557.4|10537.4|21
1604397900000|2020-11-03 10:05:00|10562.4|10542.4|10559.9|10539.9|10564.3|10544.3|10556.8|10536.8|20
1604398200000|2020-11-03 10:10:00|10559.3|10539.3|10558.8|10538.8|10561.8|10541.8|10556.8|10536.8|12
1604398500000|2020-11-03 10:15:00|10556.3|10536.3|10549.3|10529.3|10559.3|10539.3|10549.3|10529.3|17
1604398800000|2020-11-03 10:20:00|10551.8|10531.8|10523.8|10503.8|10551.8|10531.8|10523.8|10503.8|47
1604399100000|2020-11-03 10:25:00|10526.8|10506.8|10539.9|10519.9|10539.9|10519.9|10526.8|10506.8|28
1604399400000|2020-11-03 10:30:00|10541.8|10521.8|10566.9|10546.9|10566.9|10546.9|10541.8|10521.8|46
1604399700000|2020-11-03 10:35:00|10568|10548|10566.9|10546.9|10577.4|10557.4|10564.4|10544.4|53
1604400000000|2020-11-03 10:40:00|10564.9|10544.9|10559.4|10539.4|10571.9|10551.9|10559.4|10539.4|18
1604400300000|2020-11-03 10:45:00|10557.4|10537.4|10561.3|10541.3|10566.9|10546.9|10548.8|10528.8|28
1604400600000|2020-11-03 10:50:00|10556.9|10536.9|10565|10545|10565|10545|10554.4|10534.4|17
1604400900000|2020-11-03 10:55:00|10564.4|10544.4|10546.3|10526.3|10564.4|10544.4|10543.3|10523.3|46
1604401200000|2020-11-03 11:00:00|10545.8|10525.8|10550.8|10530.8|10553.3|10533.3|10545.8|10525.8|56
1604401500000|2020-11-03 11:05:00|10550.2|10530.2|10560.8|10540.8|10561.4|10541.4|10550.2|10530.2|16
1604401800000|2020-11-03 11:10:00|10558.9|10538.9|10553.3|10533.3|10560.2|10540.2|10552.2|10532.2|9
1604402100000|2020-11-03 11:15:00|10552.7|10532.7|10548.3|10528.3|10553.3|10533.3|10548.3|10528.3|7
1604402400000|2020-11-03 11:20:00|10546.4|10526.4|10547|10527|10552|10532|10546.4|10526.4|13
1604402700000|2020-11-03 11:25:00|10546.4|10526.4|10548.3|10528.3|10548.3|10528.3|10543.9|10523.9|6
1604403000000|2020-11-03 11:30:00|10547.8|10527.8|10543.3|10523.3|10547.8|10527.8|10541.4|10521.4|29
1604403300000|2020-11-03 11:35:00|10542.8|10522.8|10537.2|10517.2|10543.4|10523.4|10535.9|10515.9|20
1604403600000|2020-11-03 11:40:00|10530.3|10510.3|10548.4|10528.4|10550.3|10530.3|10530.3|10510.3|17
1604403900000|2020-11-03 11:45:00|10545.9|10525.9|10545.9|10525.9|10545.9|10525.9|10537.8|10517.8|150
1604404200000|2020-11-03 11:50:00|10547.8|10527.8|10565.3|10545.3|10565.9|10545.9|10547.8|10527.8|22
1604404500000|2020-11-03 11:55:00|10565.9|10545.9|10555.9|10535.9|10568.4|10548.4|10555.9|10535.9|18
1604404800000|2020-11-03 12:00:00|10557.8|10537.8|10558.4|10538.4|10560.3|10540.3|10553.4|10533.4|10
1604405100000|2020-11-03 12:05:00|10555.3|10535.3|10552.9|10532.9|10563.4|10543.4|10552.9|10532.9|16
1604405400000|2020-11-03 12:10:00|10553.4|10533.4|10550.4|10530.4|10555.4|10535.4|10545.9|10525.9|12
1604405700000|2020-11-03 12:15:00|10549.8|10529.8|10540.9|10520.9|10549.8|10529.8|10536.5|10516.5|28
1604406000000|2020-11-03 12:20:00|10550.4|10530.4|10575.9|10555.9|10575.9|10555.9|10550.4|10530.4|21
1604406300000|2020-11-03 12:25:00|10573.4|10553.4|10586|10566|10586|10566|10568.5|10548.5|65
1604406600000|2020-11-03 12:30:00|10589|10569|10578.5|10558.5|10589|10569|10576.5|10556.5|104
1604406900000|2020-11-03 12:35:00|10579|10559|10589|10569|10589|10569|10573.5|10553.5|65
1604407200000|2020-11-03 12:40:00|10589.6|10569.6|10571.5|10551.5|10597.1|10577.1|10566.5|10546.5|63
1604407500000|2020-11-03 12:45:00|10573.5|10553.5|10581.6|10561.6|10586|10566|10573.5|10553.5|35
1604407800000|2020-11-03 12:50:00|10581|10561|10551.6|10531.6|10581.6|10561.6|10551|10531|30
1604408100000|2020-11-03 12:55:00|10554.1|10534.1|10555.5|10535.5|10561|10541|10551|10531|41
1604408400000|2020-11-03 13:00:00|10551.6|10531.6|10546.6|10526.6|10558.5|10538.5|10536.6|10516.6|110
1604408700000|2020-11-03 13:05:00|10543.5|10523.5|10523.5|10503.5|10543.5|10523.5|10514.9|10494.9|209
1604409000000|2020-11-03 13:10:00|10523|10503|10511|10491|10523.5|10503.5|10505.5|10485.5|107
1604409300000|2020-11-03 13:15:00|10511.6|10491.6|10581.6|10561.6|10581.6|10561.6|10511.6|10491.6|130
1604409600000|2020-11-03 13:20:00|10582.2|10562.2|10561.1|10541.1|10584.1|10564.1|10558.6|10538.6|163
1604409900000|2020-11-03 13:25:00|10558.6|10538.6|10586.1|10566.1|10591.1|10571.1|10558|10538|74
1604410200000|2020-11-03 13:30:00|10586.6|10566.6|10591.1|10571.1|10621.6|10601.6|10586.6|10566.6|283
1604410500000|2020-11-03 13:35:00|10593.6|10573.6|10576.1|10556.1|10596.1|10576.1|10571.7|10551.7|72
1604410800000|2020-11-03 13:40:00|10576.7|10556.7|10586.1|10566.1|10588.6|10568.6|10576.1|10556.1|135
1604411100000|2020-11-03 13:45:00|10584.2|10564.2|10627.2|10607.2|10627.2|10607.2|10584.2|10564.2|205
1604411400000|2020-11-03 13:50:00|10625.3|10605.3|10640.3|10620.3|10655.3|10635.3|10625.3|10605.3|187
1604411700000|2020-11-03 13:55:00|10641.4|10621.4|10663.4|10643.4|10663.9|10643.9|10641.4|10621.4|294
1604412000000|2020-11-03 14:00:00|10661.4|10641.4|10658.4|10638.4|10665.9|10645.9|10658.4|10638.4|321
1604412300000|2020-11-03 14:05:00|10655.9|10635.9|10701.5|10681.5|10711.5|10691.5|10655.9|10635.9|728
1604412600000|2020-11-03 14:10:00|10700.3|10680.3|10700.3|10680.3|10707.3|10687.3|10681.7|10661.7|173
1604412900000|2020-11-03 14:15:00|10702.3|10682.3|10692.3|10672.3|10705.4|10685.4|10689.8|10669.8|77
1604413200000|2020-11-03 14:20:00|10695.4|10675.4|10717.3|10697.3|10717.9|10697.9|10695.4|10675.4|78
1604413500000|2020-11-03 14:25:00|10715.4|10695.4|10741.5|10721.5|10745.4|10725.4|10694.8|10674.8|274
1604413800000|2020-11-03 14:30:00|10743.4|10723.4|10713.4|10693.4|10743.4|10723.4|10692.3|10672.3|288
1604414100000|2020-11-03 14:35:00|10715.9|10695.9|10713.5|10693.5|10723.4|10703.4|10709|10689|128
1604414400000|2020-11-03 14:40:00|10712.9|10692.9|10729|10709|10733.5|10713.5|10708.5|10688.5|110
1604414700000|2020-11-03 14:45:00|10728.5|10708.5|10722.9|10702.9|10734|10714|10721|10701|114
1604415000000|2020-11-03 14:50:00|10721|10701|10739|10719|10741.5|10721.5|10711|10691|172
1604415300000|2020-11-03 14:55:00|10736.5|10716.5|10819.1|10799.1|10819.6|10799.6|10733.5|10713.5|577
1604415600000|2020-11-03 15:00:00|10818.5|10798.5|10781|10761|10824.1|10804.1|10779.1|10759.1|331
1604415900000|2020-11-03 15:05:00|10780.4|10760.4|10767.4|10747.4|10783.5|10763.5|10767.4|10747.4|211
1604416200000|2020-11-03 15:10:00|10765.5|10745.5|10776|10756|10778.5|10758.5|10764.9|10744.9|92
1604416500000|2020-11-03 15:15:00|10778|10758|10750.7|10730.7|10793|10773|10750.7|10730.7|440
1604416800000|2020-11-03 15:20:00|10750.2|10730.2|10745.7|10725.7|10751.9|10731.9|10733.2|10713.2|92
1604417100000|2020-11-03 15:25:00|10745.2|10725.2|10713.3|10693.3|10745.2|10725.2|10711.3|10691.3|266
1604417400000|2020-11-03 15:30:00|10712.7|10692.7|10683.3|10663.3|10721.9|10701.9|10671.9|10651.9|162
1604417700000|2020-11-03 15:35:00|10681.3|10661.3|10653.8|10633.8|10686.3|10666.3|10648.3|10628.3|446
1604418000000|2020-11-03 15:40:00|10654.4|10634.4|10672.5|10652.5|10672.5|10652.5|10649.4|10629.4|201
1604418300000|2020-11-03 15:45:00|10668.6|10648.6|10687.5|10667.5|10688|10668|10659.4|10639.4|222
1604418600000|2020-11-03 15:50:00|10686.9|10666.9|10721.9|10701.9|10726.9|10706.9|10686.9|10666.9|133
1604418900000|2020-11-03 15:55:00|10721.4|10701.4|10706.9|10686.9|10721.9|10701.9|10702.5|10682.5|76
1604419200000|2020-11-03 16:00:00|10704.4|10684.4|10708.6|10688.6|10721.1|10701.1|10701.9|10681.9|338
1604419500000|2020-11-03 16:05:00|10708.1|10688.1|10690|10670|10713.1|10693.1|10687|10667|368
1604419800000|2020-11-03 16:10:00|10687.5|10667.5|10680|10660|10707.5|10687.5|10680|10660|62
1604420100000|2020-11-03 16:15:00|10678.1|10658.1|10672.5|10652.5|10678.1|10658.1|10662|10642|96
1604420400000|2020-11-03 16:20:00|10675|10655|10657.5|10637.5|10675|10655|10654.5|10634.5|58
1604420700000|2020-11-03 16:25:00|10659.5|10639.5|10654.5|10634.5|10669.5|10649.5|10650.1|10630.1|67
1604421000000|2020-11-03 16:30:00|10652|10632|10647.6|10627.6|10653.9|10633.9|10642.6|10622.6|58
1604421300000|2020-11-03 16:35:00|10644.5|10624.5|10629.5|10609.5|10647.6|10627.6|10619.5|10599.5|141
1604421600000|2020-11-03 16:40:00|10630.1|10610.1|10632.6|10612.6|10644.5|10624.5|10624.5|10604.5|268
1604421900000|2020-11-03 16:45:00|10632|10612|10590.7|10570.7|10635.1|10615.1|10590.7|10570.7|226
1604422200000|2020-11-03 16:50:00|10590.1|10570.1|10596.5|10576.5|10604.5|10584.5|10589.5|10569.5|135
1604422500000|2020-11-03 16:55:00|10594.5|10574.5|10607.1|10587.1|10609.6|10589.6|10594.5|10574.5|153
1604422800000|2020-11-03 17:00:00|10607.6|10587.6|10582.1|10562.1|10617.1|10597.1|10582.1|10562.1|179
1604423100000|2020-11-03 17:05:00|10579.6|10559.6|10579.6|10559.6|10587.6|10567.6|10574.6|10554.6|136
1604423400000|2020-11-03 17:10:00|10577.1|10557.1|10576.5|10556.5|10579.6|10559.6|10572.6|10552.6|447
1604423700000|2020-11-03 17:15:00|10579|10559|10579.6|10559.6|10582.7|10562.7|10574.6|10554.6|278
1604424000000|2020-11-03 17:20:00|10577.1|10557.1|10566.5|10546.5|10577.1|10557.1|10547.7|10527.7|493
1604424300000|2020-11-03 17:25:00|10567.7|10547.7|10555.2|10535.2|10567.7|10547.7|10549.6|10529.6|444
1604481300000|2020-11-04 09:15:00|10577.4|10557.4|10537.4|10517.4|10597.4|10577.4|10537.4|10517.4|344
1604481600000|2020-11-04 09:20:00|10536.8|10516.8|10514.4|10494.4|10536.8|10516.8|10507.4|10487.4|81
1604481900000|2020-11-04 09:25:00|10514.9|10494.9|10497.4|10477.4|10514.9|10494.9|10491.9|10471.9|128
1604482200000|2020-11-04 09:30:00|10501.3|10481.3|10489.4|10469.4|10501.3|10481.3|10486.9|10466.9|43
1604482500000|2020-11-04 09:35:00|10487.4|10467.4|10489.4|10469.4|10489.4|10469.4|10486.9|10466.9|19
1604482800000|2020-11-04 09:40:00|10487.4|10467.4|10486.4|10466.4|10489.4|10469.4|10477.4|10457.4|29
1604483100000|2020-11-04 09:45:00|10482.4|10462.4|10509.9|10489.9|10524.9|10504.9|10481.9|10461.9|64
1604483400000|2020-11-04 09:50:00|10511.9|10491.9|10511.9|10491.9|10514.9|10494.9|10508|10488|32
1604483700000|2020-11-04 09:55:00|10508|10488|10514.4|10494.4|10516.9|10496.9|10499.4|10479.4|52
1604484000000|2020-11-04 10:00:00|10512.5|10492.5|10507.5|10487.5|10512.5|10492.5|10504.4|10484.4|31
1604484300000|2020-11-04 10:05:00|10508|10488|10522.5|10502.5|10523|10503|10506.9|10486.9|10
1604484600000|2020-11-04 10:10:00|10525|10505|10508|10488|10525|10505|10508|10488|6
1604484900000|2020-11-04 10:15:00|10507|10487|10522|10502|10525|10505|10505|10485|21
1604485200000|2020-11-04 10:20:00|10522.5|10502.5|10542.5|10522.5|10543.1|10523.1|10522.5|10502.5|47
1604485500000|2020-11-04 10:25:00|10543.1|10523.1|10562.5|10542.5|10562.5|10542.5|10543.1|10523.1|27
1604485800000|2020-11-04 10:30:00|10559.5|10539.5|10542.5|10522.5|10559.5|10539.5|10542|10522|17
1604486100000|2020-11-04 10:35:00|10542|10522|10562|10542|10562|10542|10542|10522|15
1604486400000|2020-11-04 10:40:00|10562.5|10542.5|10562|10542|10562.5|10542.5|10557.6|10537.6|18
1604486700000|2020-11-04 10:45:00|10562.6|10542.6|10562|10542|10567.6|10547.6|10557|10537|17
1604487000000|2020-11-04 10:50:00|10559.5|10539.5|10564.5|10544.5|10564.5|10544.5|10557|10537|10
1604487300000|2020-11-04 10:55:00|10567|10547|10586.5|10566.5|10597|10577|10567|10547|91
1604487600000|2020-11-04 11:00:00|10578.1|10558.1|10558.1|10538.1|10578.7|10558.7|10558.1|10538.1|27
1604487900000|2020-11-04 11:05:00|10560.1|10540.1|10555.6|10535.6|10570.1|10550.1|10555.6|10535.6|16
1604488200000|2020-11-04 11:10:00|10553.7|10533.7|10568.2|10548.2|10573.2|10553.2|10549|10529|9
1604488500000|2020-11-04 11:15:00|10570.7|10550.7|10574.1|10554.1|10583.2|10563.2|10570.7|10550.7|12
1604488800000|2020-11-04 11:20:00|10572.1|10552.1|10565.1|10545.1|10572.1|10552.1|10565.1|10545.1|6
1604489100000|2020-11-04 11:25:00|10566.2|10546.2|10561.2|10541.2|10570.1|10550.1|10561.2|10541.2|6
1604489400000|2020-11-04 11:30:00|10560.1|10540.1|10575.2|10555.2|10575.2|10555.2|10560.1|10540.1|4
1604489700000|2020-11-04 11:35:00|10577.7|10557.7|10578.2|10558.2|10588.2|10568.2|10577.7|10557.7|16
1604490000000|2020-11-04 11:40:00|10575.2|10555.2|10547.7|10527.7|10575.2|10555.2|10547.7|10527.7|12
1604490300000|2020-11-04 11:45:00|10545.7|10525.7|10563.2|10543.2|10567.7|10547.7|10545.2|10525.2|9
1604490600000|2020-11-04 11:50:00|10565.2|10545.2|10565.7|10545.7|10568.2|10548.2|10563.2|10543.2|7
1604490900000|2020-11-04 11:55:00|10567.7|10547.7|10553.2|10533.2|10567.7|10547.7|10547.7|10527.7|28
1604491200000|2020-11-04 12:00:00|10555.2|10535.2|10570.2|10550.2|10570.2|10550.2|10547.2|10527.2|20
1604491500000|2020-11-04 12:05:00|10572.2|10552.2|10592.7|10572.7|10592.7|10572.7|10571.7|10551.7|19
1604491800000|2020-11-04 12:10:00|10597.2|10577.2|10577.2|10557.2|10597.2|10577.2|10575.2|10555.2|55
1604492100000|2020-11-04 12:15:00|10575.2|10555.2|10585.8|10565.8|10587.2|10567.2|10567.2|10547.2|48
1604492400000|2020-11-04 12:20:00|10586.3|10566.3|10582.8|10562.8|10592.8|10572.8|10575.3|10555.3|31
1604492700000|2020-11-04 12:25:00|10583.3|10563.3|10585.3|10565.3|10587.2|10567.2|10582.2|10562.2|13
1604493000000|2020-11-04 12:30:00|10583.3|10563.3|10577.8|10557.8|10587.8|10567.8|10577.8|10557.8|23
1604493300000|2020-11-04 12:35:00|10579.7|10559.7|10568.3|10548.3|10579.7|10559.7|10555.3|10535.3|49
1604493600000|2020-11-04 12:40:00|10567.8|10547.8|10560.3|10540.3|10567.8|10547.8|10549.8|10529.8|25
1604493900000|2020-11-04 12:45:00|10560.8|10540.8|10569.2|10549.2|10572.3|10552.3|10557.8|10537.8|14
1604494200000|2020-11-04 12:50:00|10569.8|10549.8|10577.3|10557.3|10579.8|10559.8|10560.3|10540.3|28
1604494500000|2020-11-04 12:55:00|10577.8|10557.8|10577.8|10557.8|10581.8|10561.8|10577.3|10557.3|10
1604494800000|2020-11-04 13:00:00|10580.3|10560.3|10580.3|10560.3|10610.9|10590.9|10580.3|10560.3|131
1604495100000|2020-11-04 13:05:00|10578.4|10558.4|10550.4|10530.4|10578.4|10558.4|10544.8|10524.8|68
1604495400000|2020-11-04 13:10:00|10549.8|10529.8|10536.3|10516.3|10549.8|10529.8|10526.8|10506.8|155
1604495700000|2020-11-04 13:15:00|10537.3|10517.3|10516.8|10496.8|10537.3|10517.3|10516.3|10496.3|100
1604496000000|2020-11-04 13:20:00|10519.3|10499.3|10517.3|10497.3|10521.3|10501.3|10503.8|10483.8|146
1604496300000|2020-11-04 13:25:00|10516.8|10496.8|10521.8|10501.8|10521.8|10501.8|10496.8|10476.8|169
1604496600000|2020-11-04 13:30:00|10526.3|10506.3|10517.4|10497.4|10536.3|10516.3|10507.4|10487.4|105
1604496900000|2020-11-04 13:35:00|10514.9|10494.9|10521.8|10501.8|10521.8|10501.8|10506.8|10486.8|65
1604497200000|2020-11-04 13:40:00|10522.4|10502.4|10544.4|10524.4|10551.9|10531.9|10521.8|10501.8|91
1604497500000|2020-11-04 13:45:00|10542.4|10522.4|10551|10531|10551|10531|10537.4|10517.4|315
1604497800000|2020-11-04 13:50:00|10556|10536|10536.9|10516.9|10557.9|10537.9|10536.9|10516.9|92
1604498100000|2020-11-04 13:55:00|10534.9|10514.9|10522.4|10502.4|10535.4|10515.4|10517.9|10497.9|115
1604498400000|2020-11-04 14:00:00|10518|10498|10556|10536|10556|10536|10505.5|10485.5|117
1604498700000|2020-11-04 14:05:00|10554|10534|10560.5|10540.5|10568|10548|10543.5|10523.5|121
1604499000000|2020-11-04 14:10:00|10557.4|10537.4|10573.5|10553.5|10574.1|10554.1|10555.5|10535.5|105
1604499300000|2020-11-04 14:15:00|10574.1|10554.1|10574.6|10554.6|10579.6|10559.6|10569.1|10549.1|77
1604499600000|2020-11-04 14:20:00|10575.1|10555.1|10577.1|10557.1|10584.6|10564.6|10575.1|10555.1|76
1604499900000|2020-11-04 14:25:00|10579.1|10559.1|10554.6|10534.6|10579.1|10559.1|10541|10521|94
1604500200000|2020-11-04 14:30:00|10558.5|10538.5|10558.6|10538.6|10562.7|10542.7|10543.6|10523.6|123
1604500500000|2020-11-04 14:35:00|10554.1|10534.1|10516.1|10496.1|10561.6|10541.6|10516.1|10496.1|195
1604500800000|2020-11-04 14:40:00|10515.5|10495.5|10509.1|10489.1|10516.1|10496.1|10499.1|10479.1|213
1604501100000|2020-11-04 14:45:00|10508.6|10488.6|10508.6|10488.6|10511.6|10491.6|10504.1|10484.1|119
1604501400000|2020-11-04 14:50:00|10506.6|10486.6|10503.6|10483.6|10509.1|10489.1|10501.1|10481.1|144
1604501700000|2020-11-04 14:55:00|10504.1|10484.1|10529.7|10509.7|10529.7|10509.7|10504.1|10484.1|145
1604502000000|2020-11-04 15:00:00|10529.1|10509.1|10521.1|10501.1|10533.6|10513.6|10521.1|10501.1|148
1604502300000|2020-11-04 15:05:00|10519.2|10499.2|10510.2|10490.2|10522.7|10502.7|10509.7|10489.7|157
1604502600000|2020-11-04 15:10:00|10509.2|10489.2|10513.6|10493.6|10527.2|10507.2|10503.6|10483.6|138
1604502900000|2020-11-04 15:15:00|10514.2|10494.2|10496.1|10476.1|10514.2|10494.2|10488.6|10468.6|131
1604503200000|2020-11-04 15:20:00|10497.2|10477.2|10512.2|10492.2|10519.2|10499.2|10497.2|10477.2|171
1604503500000|2020-11-04 15:25:00|10511.7|10491.7|10499.7|10479.7|10511.7|10491.7|10486.7|10466.7|253
1604503800000|2020-11-04 15:30:00|10495.8|10475.8|10498.7|10478.7|10498.7|10478.7|10489.7|10469.7|345
1604504100000|2020-11-04 15:35:00|10499.2|10479.2|10506.7|10486.7|10507.3|10487.3|10497.2|10477.2|145
1604504400000|2020-11-04 15:40:00|10507.3|10487.3|10494.2|10474.2|10509.2|10489.2|10491.7|10471.7|203
1604504700000|2020-11-04 15:45:00|10492.3|10472.3|10489.2|10469.2|10492.3|10472.3|10474.2|10454.2|162
1604505000000|2020-11-04 15:50:00|10488.7|10468.7|10509.3|10489.3|10514.2|10494.2|10488.7|10468.7|177
1604505300000|2020-11-04 15:55:00|10508.7|10488.7|10499.3|10479.3|10511.8|10491.8|10496.2|10476.2|172
1604505600000|2020-11-04 16:00:00|10497.3|10477.3|10472.3|10452.3|10497.3|10477.3|10471.2|10451.2|115
1604505900000|2020-11-04 16:05:00|10471.8|10451.8|10454.3|10434.3|10476.2|10456.2|10443.2|10423.2|318
1604506200000|2020-11-04 16:10:00|10453.8|10433.8|10463.8|10443.8|10470.3|10450.3|10451.8|10431.8|203
1604506500000|2020-11-04 16:15:00|10461.8|10441.8|10464.3|10444.3|10469.3|10449.3|10459.3|10439.3|206
1604506800000|2020-11-04 16:20:00|10468.8|10448.8|10493.3|10473.3|10495.8|10475.8|10468.8|10448.8|349
1604507100000|2020-11-04 16:25:00|10494.3|10474.3|10524.3|10504.3|10524.3|10504.3|10494.3|10474.3|140
1604507400000|2020-11-04 16:30:00|10526.8|10506.8|10504.9|10484.9|10529.9|10509.9|10504.3|10484.3|145
1604507700000|2020-11-04 16:35:00|10505.4|10485.4|10533.3|10513.3|10542.4|10522.4|10505.4|10485.4|168
1604508000000|2020-11-04 16:40:00|10529.3|10509.3|10549.9|10529.9|10557.4|10537.4|10524.3|10504.3|202
1604508300000|2020-11-04 16:45:00|10554.4|10534.4|10569.9|10549.9|10599.4|10579.4|10554.4|10530.4|281
1604508600000|2020-11-04 16:50:00|10570.4|10550.4|10564.9|10544.9|10577.4|10557.4|10564.9|10544.9|102
1604508900000|2020-11-04 16:55:00|10568.8|10548.8|10573.9|10553.9|10577.9|10557.9|10564.4|10544.4|65
1604509200000|2020-11-04 17:00:00|10571.9|10551.9|10569.9|10549.9|10586.4|10566.4|10569.4|10549.4|73
1604509500000|2020-11-04 17:05:00|10569.4|10549.4|10549.4|10529.4|10569.4|10549.4|10544.4|10524.4|137
1604509800000|2020-11-04 17:10:00|10553.9|10533.9|10544.4|10524.4|10554.4|10534.4|10539.4|10519.4|180
1604510100000|2020-11-04 17:15:00|10544.9|10524.9|10518.9|10498.9|10553|10533|10518.9|10498.9|88
1604510400000|2020-11-04 17:20:00|10518.4|10498.4|10506.9|10486.9|10527.5|10507.5|10499.4|10479.4|666
1604510700000|2020-11-04 17:25:00|10507.5|10487.5|10503.4|10483.4|10509.4|10489.4|10496.4|10476.4|383
1604567700000|2020-11-05 09:15:00|10626.3|10606.3|10585.8|10565.8|10626.3|10606.3|10585.8|10565.8|105
1604568000000|2020-11-05 09:20:00|10583.8|10563.8|10611.4|10591.4|10614.4|10594.4|10581.9|10561.9|49
1604568300000|2020-11-05 09:25:00|10608.9|10588.9|10611.4|10591.4|10611.9|10591.9|10603.9|10583.9|18
1604568600000|2020-11-05 09:30:00|10609.4|10589.4|10595.9|10575.9|10609.4|10589.4|10586.4|10566.4|14
1604568900000|2020-11-05 09:35:00|10598.9|10578.9|10626.4|10606.4|10626.9|10606.9|10598.9|10578.9|53
1604569200000|2020-11-05 09:40:00|10625.9|10605.9|10634.4|10614.4|10634.4|10614.4|10616.9|10596.9|31
1604569500000|2020-11-05 09:45:00|10633.9|10613.9|10632.9|10612.9|10651.9|10631.9|10631.4|10611.4|51
1604569800000|2020-11-05 09:50:00|10636.9|10616.9|10644.4|10624.4|10646.9|10626.9|10636.9|10616.9|38
1604570100000|2020-11-05 09:55:00|10643.9|10623.9|10625.9|10605.9|10644.4|10624.4|10625.4|10605.4|28
1604570400000|2020-11-05 10:00:00|10626.4|10606.4|10614.4|10594.4|10628.9|10608.9|10613|10593|25
1604570700000|2020-11-05 10:05:00|10613.9|10593.9|10622|10602|10622|10602|10611.9|10591.9|9
1604571000000|2020-11-05 10:10:00|10620.9|10600.9|10614.9|10594.9|10620.9|10600.9|10614.9|10594.9|19
1604571300000|2020-11-05 10:15:00|10615.9|10595.9|10622|10602|10622|10602|10610.9|10590.9|33
1604571600000|2020-11-05 10:20:00|10619|10599|10617|10597|10624|10604|10617|10597|11
1604571900000|2020-11-05 10:25:00|10616.5|10596.5|10613.5|10593.5|10616.5|10596.5|10613.5|10593.5|6
1604572200000|2020-11-05 10:30:00|10614|10594|10609|10589|10616.5|10596.5|10609|10589|8
1604572500000|2020-11-05 10:35:00|10611|10591|10611.5|10591.5|10611.5|10591.5|10611|10591|16
1604572800000|2020-11-05 10:40:00|10612|10592|10611|10591|10615|10595|10609|10589|10
1604573100000|2020-11-05 10:45:00|10611.5|10591.5|10616.5|10596.5|10619.5|10599.5|10611.5|10591.5|8
1604573400000|2020-11-05 10:50:00|10614.5|10594.5|10604|10584|10614.5|10594.5|10604|10584|15
1604573700000|2020-11-05 10:55:00|10606|10586|10602.1|10582.1|10606.5|10586.5|10601.5|10581.5|10
1604574000000|2020-11-05 11:00:00|10602.6|10582.6|10612.6|10592.6|10612.6|10592.6|10599.6|10579.6|16
1604574300000|2020-11-05 11:05:00|10612.1|10592.1|10614.1|10594.1|10619.6|10599.6|10612.1|10592.1|7
1604574600000|2020-11-05 11:10:00|10612.1|10592.1|10592.1|10572.1|10612.1|10592.1|10592.1|10572.1|34
1604574900000|2020-11-05 11:15:00|10594.6|10574.6|10592.1|10572.1|10600.1|10580.1|10592.1|10572.1|19
1604575200000|2020-11-05 11:20:00|10591.6|10571.6|10597.6|10577.6|10597.6|10577.6|10591.6|10571.6|23
1604575500000|2020-11-05 11:25:00|10599.6|10579.6|10601.6|10581.6|10604.1|10584.1|10599.6|10579.6|34
1604575800000|2020-11-05 11:30:00|10601.1|10581.1|10596.6|10576.6|10601.6|10581.6|10596.6|10576.6|5
1604576100000|2020-11-05 11:35:00|10592.1|10572.1|10592.1|10572.1|10595.1|10575.1|10589.6|10569.6|22
1604576400000|2020-11-05 11:40:00|10591.6|10571.6|10597.1|10577.1|10597.1|10577.1|10591.1|10571.1|28
1604576700000|2020-11-05 11:45:00|10597.7|10577.7|10591.6|10571.6|10599.6|10579.6|10591.6|10571.6|8
1604577000000|2020-11-05 11:50:00|10591.1|10571.1|10581.7|10561.7|10591.1|10571.1|10581.7|10561.7|41
1604577300000|2020-11-05 11:55:00|10582.2|10562.2|10610.2|10590.2|10610.2|10590.2|10582.2|10562.2|40
1604577600000|2020-11-05 12:00:00|10612.2|10592.2|10602.2|10582.2|10614.7|10594.7|10598.7|10578.7|45
1604577900000|2020-11-05 12:05:00|10604.2|10584.2|10612.2|10592.2|10612.2|10592.2|10596.2|10576.2|40
1604578200000|2020-11-05 12:10:00|10614.7|10594.7|10622.2|10602.2|10626.2|10606.2|10612.2|10592.2|32
1604578500000|2020-11-05 12:15:00|10622.7|10602.7|10619.2|10599.2|10627.2|10607.2|10618.7|10598.7|30
1604578800000|2020-11-05 12:20:00|10619.7|10599.7|10657.2|10637.2|10661.2|10641.2|10619.7|10599.7|121
1604579100000|2020-11-05 12:25:00|10656.7|10636.7|10651.2|10631.2|10662.2|10642.2|10648.2|10628.2|60
1604579400000|2020-11-05 12:30:00|10651.7|10631.7|10715.7|10695.7|10715.7|10695.7|10651.7|10631.7|396
1604579700000|2020-11-05 12:35:00|10716.2|10696.2|10706.7|10686.7|10716.2|10696.2|10706.2|10686.2|55
1604580000000|2020-11-05 12:40:00|10706.2|10686.2|10706.8|10686.8|10711.8|10691.8|10706.2|10686.2|39
1604580300000|2020-11-05 12:45:00|10706.2|10686.2|10704.3|10684.3|10711.2|10691.2|10686.8|10666.8|42
1604580600000|2020-11-05 12:50:00|10706.3|10686.3|10697.3|10677.3|10711.3|10691.3|10696.8|10676.8|45
1604580900000|2020-11-05 12:55:00|10696.8|10676.8|10684.3|10664.3|10696.8|10676.8|10674.3|10654.3|51
1604581200000|2020-11-05 13:00:00|10681.3|10661.3|10700.3|10680.3|10707.8|10687.8|10677.3|10657.3|506
1604581500000|2020-11-05 13:05:00|10702.3|10682.3|10715.8|10695.8|10720.8|10700.8|10695.3|10675.3|228
1604581800000|2020-11-05 13:10:00|10713.8|10693.8|10730.8|10710.8|10737.8|10717.8|10713.3|10693.3|326
1604582100000|2020-11-05 13:15:00|10733.3|10713.3|10695.8|10675.8|10743.3|10723.3|10695.8|10675.8|213
1604582400000|2020-11-05 13:20:00|10687.8|10667.8|10693.4|10673.4|10694.8|10674.8|10675.3|10655.3|122
1604582700000|2020-11-05 13:25:00|10693.9|10673.9|10696.8|10676.8|10702.3|10682.3|10692.8|10672.8|55
1604583000000|2020-11-05 13:30:00|10698.4|10678.4|10682.9|10662.9|10702.9|10682.9|10682.9|10662.9|84
1604583300000|2020-11-05 13:35:00|10682.4|10662.4|10683.4|10663.4|10696.4|10676.4|10677.4|10657.4|87
1604583600000|2020-11-05 13:40:00|10680.9|10660.9|10678.4|10658.4|10682.9|10662.9|10673.9|10653.9|42
1604583900000|2020-11-05 13:45:00|10677.9|10657.9|10675.9|10655.9|10683.9|10663.9|10675.9|10655.9|57
1604584200000|2020-11-05 13:50:00|10673.4|10653.4|10700.9|10680.9|10703.4|10683.4|10673.4|10653.4|170
1604584500000|2020-11-05 13:55:00|10700.4|10680.4|10693.4|10673.4|10700.9|10680.9|10688.4|10668.4|65
1604584800000|2020-11-05 14:00:00|10690.9|10670.9|10675.9|10655.9|10693.4|10673.4|10675.9|10655.9|49
1604585100000|2020-11-05 14:05:00|10670.9|10650.9|10632.9|10612.9|10670.9|10650.9|10627.9|10607.9|262
1604585400000|2020-11-05 14:10:00|10633.4|10613.4|10663.5|10643.5|10670.9|10650.9|10633.4|10613.4|140
1604585700000|2020-11-05 14:15:00|10662.9|10642.9|10653|10633|10665.4|10645.4|10653|10633|75
1604586000000|2020-11-05 14:20:00|10654.9|10634.9|10653|10633|10655.5|10635.5|10649|10629|37
1604586300000|2020-11-05 14:25:00|10653.5|10633.5|10676|10656|10684.5|10664.5|10653.5|10633.5|185
1604586600000|2020-11-05 14:30:00|10675.5|10655.5|10671.5|10651.5|10684.5|10664.5|10666.5|10646.5|162
1604586900000|2020-11-05 14:35:00|10671|10651|10692|10672|10692|10672|10669|10649|199
1604587200000|2020-11-05 14:40:00|10692.5|10672.5|10709.5|10689.5|10714.5|10694.5|10692.5|10672.5|123
1604587500000|2020-11-05 14:45:00|10711.5|10691.5|10732|10712|10740.5|10720.5|10709.5|10689.5|1462
1604587800000|2020-11-05 14:50:00|10731.5|10711.5|10736.5|10716.5|10747|10727|10729.5|10709.5|390
1604588100000|2020-11-05 14:55:00|10734.5|10714.5|10714.5|10694.5|10744.5|10724.5|10714.5|10694.5|923
1604588400000|2020-11-05 15:00:00|10712.6|10692.6|10674.6|10654.6|10712.6|10692.6|10672.1|10652.1|393
1604588700000|2020-11-05 15:05:00|10672.1|10652.1|10685.1|10665.1|10685.1|10665.1|10669.1|10649.1|521
1604589000000|2020-11-05 15:10:00|10685.6|10665.6|10695.6|10675.6|10704.6|10684.6|10685.6|10665.6|653
1604589300000|2020-11-05 15:15:00|10700.6|10680.6|10680.1|10660.1|10700.6|10680.6|10680.1|10660.1|722
1604589600000|2020-11-05 15:20:00|10680.6|10660.6|10677.6|10657.6|10683.1|10663.1|10675.1|10655.1|64
1604589900000|2020-11-05 15:25:00|10677.1|10657.1|10661.6|10641.6|10691.6|10671.6|10649.6|10629.6|1985
1604590200000|2020-11-05 15:30:00|10663.6|10643.6|10669.1|10649.1|10674.6|10654.6|10662.1|10642.1|319
1604590500000|2020-11-05 15:35:00|10667.1|10647.1|10674.1|10654.1|10677.1|10657.1|10667.1|10647.1|196
1604590800000|2020-11-05 15:40:00|10672.1|10652.1|10684.1|10664.1|10691.6|10671.6|10669.6|10649.6|122
1604591100000|2020-11-05 15:45:00|10684.6|10664.6|10684.1|10664.1|10689.1|10669.1|10679.1|10659.1|80
1604591400000|2020-11-05 15:50:00|10683.6|10663.6|10659.1|10639.1|10684.1|10664.1|10653.6|10633.6|114
1604591700000|2020-11-05 15:55:00|10661.1|10641.1|10664.7|10644.7|10666.7|10646.7|10656.6|10636.6|87
1604592000000|2020-11-05 16:00:00|10669.2|10649.2|10677.2|10657.2|10679.7|10659.7|10664.7|10644.7|101
1604592300000|2020-11-05 16:05:00|10679.2|10659.2|10662.2|10642.2|10679.2|10659.2|10660.7|10640.7|70
1604592600000|2020-11-05 16:10:00|10664.2|10644.2|10649.2|10629.2|10664.2|10644.2|10641.2|10621.2|128
1604592900000|2020-11-05 16:15:00|10649.7|10629.7|10689.7|10669.7|10694.2|10674.2|10649.7|10629.7|129
1604593200000|2020-11-05 16:20:00|10689.2|10669.2|10679.7|10659.7|10689.2|10669.2|10672.2|10652.2|209
1604593500000|2020-11-05 16:25:00|10683.7|10663.7|10694.2|10674.2|10697.2|10677.2|10683.7|10663.7|90
1604593800000|2020-11-05 16:30:00|10694.7|10674.7|10692.2|10672.2|10702.2|10682.2|10689.2|10669.2|120
1604594100000|2020-11-05 16:35:00|10692.7|10672.7|10686.7|10666.7|10709.7|10689.7|10686.7|10666.7|130
1604594400000|2020-11-05 16:40:00|10689.2|10669.2|10702.2|10682.2|10702.2|10682.2|10686.2|10666.2|110
1604594700000|2020-11-05 16:45:00|10704.7|10684.7|10714.8|10694.8|10714.8|10694.8|10704.7|10684.7|110
1604595000000|2020-11-05 16:50:00|10714.3|10694.3|10722.3|10702.3|10734.8|10714.8|10712.3|10692.3|133
1604595300000|2020-11-05 16:55:00|10719.8|10699.8|10753.3|10733.3|10757.3|10737.3|10719.8|10699.8|424
1604595600000|2020-11-05 17:00:00|10755.3|10735.3|10785.3|10765.3|10796.8|10776.8|10750.8|10730.8|464
1604595900000|2020-11-05 17:05:00|10785.8|10765.8|10815.8|10795.8|10816.3|10796.3|10785.8|10765.8|226
1604596200000|2020-11-05 17:10:00|10818.3|10798.3|10851.3|10831.3|10851.3|10831.3|10818.3|10798.3|245
1604596500000|2020-11-05 17:15:00|10853.3|10833.3|10865.3|10845.3|10880.3|10860.3|10853.3|10833.3|316
1604596800000|2020-11-05 17:20:00|10867.3|10847.3|10795.3|10775.3|10867.3|10847.3|10792.3|10772.3|1360
1604597100000|2020-11-05 17:25:00|10797.3|10777.3|10830.3|10810.3|10830.3|10810.3|10797.3|10777.3|923
1604654100000|2020-11-06 09:15:00|10856.6|10836.6|10849.6|10829.6|10857.6|10837.6|10826.6|10806.6|111
1604654400000|2020-11-06 09:20:00|10851.6|10831.6|10837.6|10817.6|10872.6|10852.6|10837.6|10817.6|83
1604654700000|2020-11-06 09:25:00|10841.7|10821.7|10813.7|10793.7|10841.7|10821.7|10813.7|10793.7|49
1604655000000|2020-11-06 09:30:00|10811.7|10791.7|10814.7|10794.7|10815.1|10795.1|10810.1|10790.1|35
1604655300000|2020-11-06 09:35:00|10815.1|10795.1|10827.6|10807.6|10832.6|10812.6|10815.1|10795.1|17
1604655600000|2020-11-06 09:40:00|10827.7|10807.7|10834.7|10814.7|10836.7|10816.7|10826.7|10806.7|15
1604655900000|2020-11-06 09:45:00|10836.7|10816.7|10827.2|10807.2|10836.7|10816.7|10827.2|10807.2|19
1604656200000|2020-11-06 09:50:00|10827.7|10807.7|10819.7|10799.7|10831.7|10811.7|10819.2|10799.2|57
1604656500000|2020-11-06 09:55:00|10820.2|10800.2|10824.7|10804.7|10824.7|10804.7|10820.2|10800.2|9
1604656800000|2020-11-06 10:00:00|10825.2|10805.2|10829.2|10809.2|10829.2|10809.2|10822.2|10802.2|24
1604657100000|2020-11-06 10:05:00|10827.2|10807.2|10817.7|10797.7|10827.2|10807.2|10817.7|10797.7|9
1604657400000|2020-11-06 10:10:00|10817.2|10797.2|10817.2|10797.2|10817.2|10797.2|10813.2|10793.2|46
1604657700000|2020-11-06 10:15:00|10817.7|10797.7|10823.2|10803.2|10823.2|10803.2|10817.2|10797.2|13
1604658000000|2020-11-06 10:20:00|10825.2|10805.2|10850.2|10830.2|10850.7|10830.7|10825.2|10805.2|29
1604658300000|2020-11-06 10:25:00|10852.3|10832.3|10857.3|10837.3|10857.7|10837.7|10851.8|10831.8|16
1604658600000|2020-11-06 10:30:00|10857.7|10837.7|10860.7|10840.7|10860.7|10840.7|10848.2|10828.2|21
1604658900000|2020-11-06 10:35:00|10860.3|10840.3|10861.8|10841.8|10862.3|10842.3|10852.8|10832.8|36
1604659200000|2020-11-06 10:40:00|10862.3|10842.3|10868.7|10848.7|10873.3|10853.3|10862.3|10842.3|549
1604659500000|2020-11-06 10:45:00|10868.3|10848.3|10882.8|10862.8|10899.2|10879.2|10868.3|10848.3|135
1604659800000|2020-11-06 10:50:00|10883.3|10863.3|10892.3|10872.3|10892.8|10872.8|10882.8|10862.8|222
1604660100000|2020-11-06 10:55:00|10890.3|10870.3|10896.8|10876.8|10897.3|10877.3|10890.3|10870.3|18
1604660400000|2020-11-06 11:00:00|10892.3|10872.3|10902.3|10882.3|10902.3|10882.3|10888.9|10868.9|26
1604660700000|2020-11-06 11:05:00|10901.8|10881.8|10904.8|10884.8|10907.3|10887.3|10894.8|10874.8|40
1604661000000|2020-11-06 11:10:00|10904.4|10884.4|10910.3|10890.3|10914.8|10894.8|10904.4|10884.4|34
1604661300000|2020-11-06 11:15:00|10912.3|10892.3|10902.8|10882.8|10912.8|10892.8|10902.8|10882.8|15
1604661600000|2020-11-06 11:20:00|10904.9|10884.9|10916.9|10896.9|10917.4|10897.4|10902.4|10882.4|24
1604661900000|2020-11-06 11:25:00|10914.9|10894.9|10907.4|10887.4|10916.9|10896.9|10902.9|10882.9|10
1604662200000|2020-11-06 11:30:00|10903.3|10883.3|10912.4|10892.4|10912.4|10892.4|10902.9|10882.9|20
1604662500000|2020-11-06 11:35:00|10911.9|10891.9|10901.9|10881.9|10911.9|10891.9|10901.9|10881.9|9
1604662800000|2020-11-06 11:40:00|10901.4|10881.4|10905.4|10885.4|10905.4|10885.4|10887.9|10867.9|64
1604663100000|2020-11-06 11:45:00|10909.3|10889.3|10917.4|10897.4|10930.4|10910.4|10909.3|10889.3|31
1604663400000|2020-11-06 11:50:00|10915.4|10895.4|10912.4|10892.4|10920.4|10900.4|10907.4|10887.4|17
1604663700000|2020-11-06 11:55:00|10914.4|10894.4|10909.9|10889.9|10917.4|10897.4|10902.4|10882.4|27
1604664000000|2020-11-06 12:00:00|10912|10892|10932.4|10912.4|10935.4|10915.4|10909.9|10889.9|33
1604664300000|2020-11-06 12:05:00|10930.4|10910.4|10929.5|10909.5|10937.9|10917.9|10929|10909|88
1604664600000|2020-11-06 12:10:00|10927|10907|10912.5|10892.5|10927|10907|10912.5|10892.5|80
1604664900000|2020-11-06 12:15:00|10910.4|10890.4|10917.5|10897.5|10917.5|10897.5|10902.5|10882.5|36
1604665200000|2020-11-06 12:20:00|10919.5|10899.5|10942.5|10922.5|10947|10927|10919.5|10899.5|111
1604665500000|2020-11-06 12:25:00|10940|10920|10985|10965|10989.5|10969.5|10937.5|10917.5|110
1604665800000|2020-11-06 12:30:00|10987|10967|10982.5|10962.5|11002|10982|10979.5|10959.5|151
1604666100000|2020-11-06 12:35:00|10980|10960|10944.5|10924.5|10982.5|10962.5|10937|10917|45
1604666400000|2020-11-06 12:40:00|10944|10924|10935.5|10915.5|10947|10927|10929.5|10909.5|34
1604666700000|2020-11-06 12:45:00|10933.5|10913.5|10945.5|10925.5|10947.5|10927.5|10923|10903|25
1604667000000|2020-11-06 12:50:00|10947.5|10927.5|10950.5|10930.5|10954.1|10934.1|10936.6|10916.6|75
1604667300000|2020-11-06 12:55:00|10952.5|10932.5|10950|10930|10952.5|10932.5|10945.5|10925.5|30
1604667600000|2020-11-06 13:00:00|10950.5|10930.5|10932.1|10912.1|10958.5|10938.5|10932.1|10912.1|141
1604667900000|2020-11-06 13:05:00|10929.6|10909.6|10912.1|10892.1|10929.6|10909.6|10903|10883|127
1604668200000|2020-11-06 13:10:00|10909.6|10889.6|10897.1|10877.1|10909.6|10889.6|10887.1|10867.1|217
1604668500000|2020-11-06 13:15:00|10897.6|10877.6|10905.1|10885.1|10910.6|10890.6|10897.6|10877.6|123
1604668800000|2020-11-06 13:20:00|10907.1|10887.1|10938.1|10918.1|10938.1|10918.1|10907.1|10887.1|84
1604669100000|2020-11-06 13:25:00|10938.5|10918.5|10947.6|10927.6|10956.6|10936.6|10937.1|10917.1|114
1604669400000|2020-11-06 13:30:00|10950.1|10930.1|10949.6|10929.6|10967.6|10947.6|10930.1|10910.1|237
1604669700000|2020-11-06 13:35:00|10945.6|10925.6|10930.1|10910.1|10955.6|10935.6|10930.1|10910.1|69
1604670000000|2020-11-06 13:40:00|10932.1|10912.1|10929.7|10909.7|10937.6|10917.6|10927.1|10907.1|97
1604670300000|2020-11-06 13:45:00|10930.1|10910.1|10929.7|10909.7|10937.6|10917.6|10925.6|10905.6|200
1604670600000|2020-11-06 13:50:00|10930.1|10910.1|10962.6|10942.6|10975.1|10955.1|10930.1|10910.1|136
1604670900000|2020-11-06 13:55:00|10963.1|10943.1|10967.7|10947.7|10974.7|10954.7|10960.6|10940.6|107
1604671200000|2020-11-06 14:00:00|10967.2|10947.2|10953.6|10933.6|10983.1|10963.1|10953.6|10933.6|199
1604671500000|2020-11-06 14:05:00|10953.1|10933.1|10931.1|10911.1|10959.1|10939.1|10928.6|10908.6|102
1604671800000|2020-11-06 14:10:00|10933.6|10913.6|10929.1|10909.1|10934.1|10914.1|10923.2|10903.2|134
1604672100000|2020-11-06 14:15:00|10929.6|10909.6|10910.7|10890.7|10943.2|10923.2|10905.7|10885.7|99
1604672400000|2020-11-06 14:20:00|10908.2|10888.2|10893.2|10873.2|10910.7|10890.7|10892.7|10872.7|96
1604672700000|2020-11-06 14:25:00|10893.7|10873.7|10890.7|10870.7|10893.7|10873.7|10886.6|10866.6|285
1604673000000|2020-11-06 14:30:00|10891.2|10871.2|10885.7|10865.7|10906.2|10886.2|10878.2|10858.2|105
1604673300000|2020-11-06 14:35:00|10885.2|10865.2|10885.2|10865.2|10903.2|10883.2|10878.2|10858.2|224
1604673600000|2020-11-06 14:40:00|10883.2|10863.2|10848.7|10828.7|10883.2|10863.2|10840.7|10820.7|404
1604673900000|2020-11-06 14:45:00|10850.7|10830.7|10846.2|10826.2|10858.2|10838.2|10827.7|10807.7|288
1604674200000|2020-11-06 14:50:00|10844.2|10824.2|10828.2|10808.2|10845.3|10825.3|10823.2|10803.2|114
1604674500000|2020-11-06 14:55:00|10828.7|10808.7|10847.8|10827.8|10853.2|10833.2|10828.7|10808.7|461
1604674800000|2020-11-06 15:00:00|10852.3|10832.3|10897.3|10877.3|10899.3|10879.3|10852.3|10832.3|70
1604675100000|2020-11-06 15:05:00|10900.3|10880.3|10909.8|10889.8|10912.3|10892.3|10892.3|10872.3|207
1604675400000|2020-11-06 15:10:00|10907.8|10887.8|10915.3|10895.3|10918.3|10898.3|10881.8|10861.8|180
1604675700000|2020-11-06 15:15:00|10913.3|10893.3|10923.3|10903.3|10925.3|10905.3|10900.3|10871.7|115
1604676000000|2020-11-06 15:20:00|10922.8|10902.8|10930.8|10910.8|10933.3|10913.3|10919.2|10899.2|87
1604676300000|2020-11-06 15:25:00|10928.8|10908.8|10950.3|10930.3|10950.8|10930.8|10918.3|10898.3|165
1604676600000|2020-11-06 15:30:00|10947.8|10927.8|10947.8|10927.8|10949.9|10929.9|10942.8|10922.8|185
1604676900000|2020-11-06 15:35:00|10949.9|10929.9|10938.8|10918.8|10963.3|10943.3|10932.8|10912.8|180
1604677200000|2020-11-06 15:40:00|10939.3|10919.3|10951.9|10931.9|10967.9|10947.9|10938.3|10918.3|158
1604677500000|2020-11-06 15:45:00|10952.4|10932.4|10940.4|10920.4|10958.3|10938.3|10937.4|10917.4|410
1604677800000|2020-11-06 15:50:00|10942.9|10922.9|10939.9|10919.9|10948.3|10928.3|10935.8|10915.8|93
1604678100000|2020-11-06 15:55:00|10935.9|10915.9|10948.4|10928.4|10948.4|10928.4|10928.8|10908.8|94
1604678400000|2020-11-06 16:00:00|10950.9|10930.9|10912.9|10892.9|10950.9|10930.9|10912.9|10892.9|135
1604678700000|2020-11-06 16:05:00|10910.4|10890.4|10890.4|10870.4|10918.8|10898.8|10890.4|10870.4|147
1604679000000|2020-11-06 16:10:00|10888.4|10868.4|10884.9|10864.9|10892.9|10872.9|10875.4|10855.4|180
1604679300000|2020-11-06 16:15:00|10882.9|10862.9|10892.9|10872.9|10897.4|10877.4|10879.9|10859.9|119
1604679600000|2020-11-06 16:20:00|10894.9|10874.9|10902.5|10882.5|10907.5|10887.5|10894.9|10874.9|78
1604679900000|2020-11-06 16:25:00|10902|10882|10902.9|10882.9|10902.9|10882.9|10897|10877|65
1604680200000|2020-11-06 16:30:00|10902.5|10882.5|10892.9|10872.9|10905.4|10885.4|10887.9|10867.9|211
1604680500000|2020-11-06 16:35:00|10892.5|10872.5|10877.5|10857.5|10893|10873|10875.5|10855.5|139
1604680800000|2020-11-06 16:40:00|10873|10853|10880.5|10860.5|10880.5|10860.5|10868|10848|78
1604681100000|2020-11-06 16:45:00|10880.9|10860.9|10905.5|10885.5|10906|10886|10878|10858|122
1604681400000|2020-11-06 16:50:00|10903|10883|10908|10888|10917.5|10897.5|10903|10883|85
1604681700000|2020-11-06 16:55:00|10905.5|10885.5|10898|10878|10910.5|10890.5|10898|10878|157
1604682000000|2020-11-06 17:00:00|10896|10876|10907.5|10887.5|10913.5|10893.5|10895.5|10875.5|129
1604682300000|2020-11-06 17:05:00|10907.1|10887.1|10897.5|10877.5|10907.1|10887.1|10893|10873|63
1604682600000|2020-11-06 17:10:00|10895.5|10875.5|10892.6|10872.6|10899.6|10879.6|10889.6|10869.6|84
1604682900000|2020-11-06 17:15:00|10893|10873|10883|10863|10896|10876|10883|10863|243
1604683200000|2020-11-06 17:20:00|10883.5|10863.5|10915.5|10895.5|10920.5|10900.5|10879.6|10859.6|1818
1604683500000|2020-11-06 17:25:00|10913|10893|10879.6|10859.6|10913|10893|10876.6|10856.6|767
1604913300000|2020-11-09 09:15:00|10994.9|10974.9|11079.5|11059.5|11102.4|11082.4|10994.9|10974.9|602
1604913600000|2020-11-09 09:20:00|11079.1|11059.1|11044.1|11024.1|11079.1|11059.1|11039.9|11019.9|81
1604913900000|2020-11-09 09:25:00|11041.6|11021.6|11039.9|11019.9|11052|11032|11034.9|11014.9|68
1604914200000|2020-11-09 09:30:00|11039.5|11019.5|11051.2|11031.2|11062.4|11033.2|11039.5|11019.5|52
1604914500000|2020-11-09 09:35:00|11049.1|11029.1|11042.4|11022.4|11049.1|11029.1|11039.9|11019.9|43
1604914800000|2020-11-09 09:40:00|11044.5|11024.5|11044.1|11024.1|11049.1|11029.1|11039.5|11019.5|103
1604915100000|2020-11-09 09:45:00|11048.3|11028.3|11044.5|11024.5|11049.1|11029.1|11044.5|11024.5|32
1604915400000|2020-11-09 09:50:00|11044.1|11024.1|11033.7|11013.7|11044.1|11024.1|11026.6|11006.6|96
1604915700000|2020-11-09 09:55:00|11031.6|11011.6|11031.7|11011.7|11039.2|11019.2|11031.6|11011.6|46
1604916000000|2020-11-09 10:00:00|11029.2|11009.2|11010|10990|11029.2|11009.2|11010|10990|42
1604916300000|2020-11-09 10:05:00|11014.2|10994.2|11000|10980|11014.6|10994.6|10995|10975|43
1604916600000|2020-11-09 10:10:00|10999.6|10979.6|10994.2|10974.2|11000|10980|10994.2|10974.2|27
1604916900000|2020-11-09 10:15:00|10989.6|10969.6|10981.3|10961.3|10989.6|10969.6|10978.8|10958.8|85
1604917200000|2020-11-09 10:20:00|10980.9|10960.9|10979.2|10959.2|10984.2|10964.2|10978.8|10958.8|44
1604917500000|2020-11-09 10:25:00|10978.8|10958.8|10983.8|10963.8|10983.8|10963.8|10975.9|10955.9|60
1604917800000|2020-11-09 10:30:00|10988.8|10968.8|11006.3|10986.3|11006.3|10986.3|10988.8|10968.8|41
1604918100000|2020-11-09 10:35:00|11008.4|10988.4|11013.8|10993.8|11018.8|10998.8|11006.3|10986.3|43
1604918400000|2020-11-09 10:40:00|11014.2|10994.2|11028.4|11008.4|11031.3|11011.3|11014.2|10994.2|30
1604918700000|2020-11-09 10:45:00|11025.9|11005.9|11021.8|11001.8|11028.8|11008.8|11021.4|11001.4|33
1604919000000|2020-11-09 10:50:00|11023.9|11003.9|11029.3|11009.3|11029.3|11009.3|11016.4|10996.4|52
1604919300000|2020-11-09 10:55:00|11028.9|11008.9|11034.3|11014.3|11034.3|11014.3|11028.9|11008.9|23
1604919600000|2020-11-09 11:00:00|11033.9|11013.9|11038.9|11018.9|11038.9|11018.9|11033.9|11013.9|14
1604919900000|2020-11-09 11:05:00|11041|11021|11038.9|11018.9|11041.4|11021.4|11034.7|11014.7|29
1604920200000|2020-11-09 11:10:00|11038.5|11018.5|11043.5|11023.5|11046|11026|11036|11016|45
1604920500000|2020-11-09 11:15:00|11043.1|11023.1|11041|11021|11043.5|11023.5|11038.5|11018.5|9
1604920800000|2020-11-09 11:20:00|11038.5|11018.5|11036.4|11016.4|11038.5|11018.5|11033.5|11013.5|20
1604921100000|2020-11-09 11:25:00|11036.8|11016.8|11038.5|11018.5|11043.5|11023.5|11036.4|11016.4|53
1604921400000|2020-11-09 11:30:00|11036|11016|10990.6|10970.6|11036|11016|10988.5|10968.5|479
1604921700000|2020-11-09 11:35:00|10985.2|10965.2|10983.6|10963.6|10993.2|10973.2|10982.8|10962.8|66
1604922000000|2020-11-09 11:40:00|10981.1|10961.1|10953.6|10933.6|10982.8|10962.8|10953.2|10933.2|79
1604922300000|2020-11-09 11:45:00|10953.2|10933.2|11008.2|10988.2|11015.7|10995.7|10953.2|10933.2|156
1604922600000|2020-11-09 11:50:00|11007.8|10987.8|11019|10999|11023.6|11003.6|11007.8|10987.8|60
1604922900000|2020-11-09 11:55:00|11021.5|11001.5|11023.2|11003.2|11043.2|11023.2|11021.5|11001.5|74
1604923200000|2020-11-09 12:00:00|11025.3|11005.3|11033.2|11013.2|11033.2|11013.2|11009.9|10989.9|86
1604923500000|2020-11-09 12:05:00|11033.6|11013.6|11053.2|11033.2|11065.7|11045.7|11033.2|11013.2|121
1604923800000|2020-11-09 12:10:00|11050.7|11030.7|11063.6|11043.6|11063.6|11043.6|11043.2|11023.2|125
1604924100000|2020-11-09 12:15:00|11065.7|11045.7|11087.8|11067.8|11093.2|11073.2|11063.6|11043.6|136
1604924400000|2020-11-09 12:20:00|11085.7|11065.7|11091.1|11071.1|11101.1|11081.1|11078.2|11058.2|105
1604924700000|2020-11-09 12:25:00|11093.2|11073.2|11055|11035|11095.7|11075.7|11055|11035|105
1604925000000|2020-11-09 12:30:00|11052.9|11032.9|11045.4|11025.4|11055.8|11035.8|11038.3|11018.3|66
1604925300000|2020-11-09 12:35:00|11043.3|11023.3|11052.9|11032.9|11055.8|11035.8|11038.3|11018.3|76
1604925600000|2020-11-09 12:40:00|11050.4|11030.4|11067.9|11047.9|11070.8|11050.8|11045.8|11025.8|84
1604925900000|2020-11-09 12:45:00|11068.3|11048.3|11095.8|11075.8|11095.8|11075.8|11065.8|11045.8|101
1604926200000|2020-11-09 12:50:00|11097.9|11077.9|11136.2|11116.2|11136.2|11116.2|11095.4|11075.4|256
1604926500000|2020-11-09 12:55:00|11138.3|11118.3|11142.9|11122.9|11160.8|11140.8|11137.9|11117.9|162
1604926800000|2020-11-09 13:00:00|11143.3|11123.3|11075.4|11055.4|11143.3|11123.3|11073.3|11053.3|227
1604927100000|2020-11-09 13:05:00|11073.3|11053.3|11085.8|11065.8|11098.7|11078.7|11070.4|11050.4|101
1604927400000|2020-11-09 13:10:00|11087.9|11067.9|11101.2|11081.2|11105.8|11085.8|11083.7|11063.7|104
1604927700000|2020-11-09 13:15:00|11100.8|11080.8|11063|11043|11100.8|11080.8|11063|11043|116
1604928000000|2020-11-09 13:20:00|11062.6|11042.6|11080.1|11060.1|11082.6|11062.6|11050.1|11030.1|413
1604928300000|2020-11-09 13:25:00|11079.7|11059.7|11062.6|11042.6|11079.7|11059.7|11053|11033|99
1604928600000|2020-11-09 13:30:00|11068|11048|11077.6|11057.6|11105.9|11085.9|11068|11048|212
1604928900000|2020-11-09 13:35:00|11075.1|11055.1|11065.1|11045.1|11078|11058|11064.7|11044.7|218
1604929200000|2020-11-09 13:40:00|11062.6|11042.6|11057.6|11037.6|11063|11043|11053.8|11033.8|185
1604929500000|2020-11-09 13:45:00|11055.5|11035.5|10957.2|10937.2|11057.6|11037.6|10939.3|10919.3|396
1604929800000|2020-11-09 13:50:00|10952.6|10932.6|11017.6|10997.6|11023|11003|10947.6|10927.6|317
1604930100000|2020-11-09 13:55:00|11015.1|10995.1|10982.2|10962.2|11015.1|10995.1|10977.6|10957.6|252
1604930400000|2020-11-09 14:00:00|10982.6|10962.6|11005.2|10985.2|11017.3|10997.3|10964.8|10944.8|240
1604930700000|2020-11-09 14:05:00|11004.8|10984.8|10962.3|10942.3|11004.8|10984.8|10962.3|10942.3|101
1604931000000|2020-11-09 14:10:00|10959.8|10939.8|10995.2|10975.2|10998.1|10978.1|10954.8|10934.8|109
1604931300000|2020-11-09 14:15:00|10993.1|10973.1|10962.3|10942.3|10993.1|10973.1|10953.1|10933.1|156
1604931600000|2020-11-09 14:20:00|10960.2|10940.2|10987.3|10967.3|10990.6|10970.6|10960.2|10940.2|114
1604931900000|2020-11-09 14:25:00|10985.2|10965.2|10964.8|10944.8|10985.2|10965.2|10952.3|10932.3|169
1604932200000|2020-11-09 14:30:00|10962.3|10942.3|10943.9|10923.9|10962.3|10942.3|10882.3|10862.3|392
1604932500000|2020-11-09 14:35:00|10946|10926|10949.8|10929.8|10952.3|10932.3|10937.3|10917.3|168
1604932800000|2020-11-09 14:40:00|10950.2|10930.2|10912.3|10892.3|10952.3|10932.3|10909.8|10889.8|234
1604933100000|2020-11-09 14:45:00|10910.2|10890.2|10914.5|10894.5|10933.1|10913.1|10899.8|10879.8|269
1604933400000|2020-11-09 14:50:00|10912.4|10892.4|10915.3|10895.3|10915.3|10895.3|10897.4|10877.4|96
1604933700000|2020-11-09 14:55:00|10912.8|10892.8|10892.4|10872.4|10914.9|10894.9|10887.4|10867.4|135
1604934000000|2020-11-09 15:00:00|10890.3|10870.3|10958.6|10938.6|10961.1|10941.1|10887.8|10867.8|178
1604934300000|2020-11-09 15:05:00|10958.2|10938.2|10947.8|10927.8|10958.2|10938.2|10937.8|10917.8|98
1604934600000|2020-11-09 15:10:00|10948.2|10928.2|10955.3|10935.3|10963.2|10943.2|10947.8|10927.8|336
1604934900000|2020-11-09 15:15:00|10954.9|10934.9|10978.2|10958.2|10978.2|10958.2|10948.2|10928.2|225
1604935200000|2020-11-09 15:20:00|10980.3|10960.3|10947.4|10927.4|11003.2|10983.2|10944.5|10924.5|322
1604935500000|2020-11-09 15:25:00|10945.3|10925.3|10970.3|10950.3|10985.3|10965.3|10942.4|10922.4|162
1604935800000|2020-11-09 15:30:00|10969.9|10949.9|10930.3|10910.3|10969.9|10949.9|10927.4|10907.4|151
1604936100000|2020-11-09 15:35:00|10932.4|10912.4|10922.1|10902.1|10932.4|10912.4|10905.3|10885.3|152
1604936400000|2020-11-09 15:40:00|10922.5|10902.5|10895|10875|10922.5|10902.5|10894.6|10874.6|164
1604936700000|2020-11-09 15:45:00|10894.6|10874.6|10908.3|10888.3|10908.3|10888.3|10892.5|10872.5|462
1604937000000|2020-11-09 15:50:00|10905.8|10885.8|10944.1|10924.1|10951.2|10931.2|10893.3|10873.3|149
1604937300000|2020-11-09 15:55:00|10943.7|10923.7|10953.3|10933.3|10965.8|10945.8|10943.7|10923.7|401
1604937600000|2020-11-09 16:00:00|10953.7|10933.7|10928.7|10908.7|10968.7|10948.7|10903.7|10883.7|244
1604937900000|2020-11-09 16:05:00|10928.3|10908.3|10908.3|10888.3|10928.7|10908.7|10908.3|10888.3|179
1604938200000|2020-11-09 16:10:00|10905.8|10885.8|10938.3|10918.3|10938.3|10918.3|10890.8|10870.8|114
1604938500000|2020-11-09 16:15:00|10933.7|10913.7|10952.8|10932.8|10963.3|10943.3|10933.3|10913.3|330
1604938800000|2020-11-09 16:20:00|10954.9|10934.9|10953.7|10933.7|10968.7|10948.7|10953.7|10933.7|221
1604939100000|2020-11-09 16:25:00|10953.3|10933.3|10977|10957|10981.2|10961.2|10943.7|10923.7|137
1604939400000|2020-11-09 16:30:00|10982|10962|10963.4|10943.4|10984.1|10964.1|10953.3|10933.3|111
1604939700000|2020-11-09 16:35:00|10965.5|10945.5|10966.3|10946.3|10970.9|10950.9|10961.3|10941.3|140
1604940000000|2020-11-09 16:40:00|10965.9|10945.9|10988.8|10968.8|10995.9|10975.9|10961.3|10941.3|194
1604940300000|2020-11-09 16:45:00|10989.2|10969.2|10945.9|10925.9|10995.9|10975.9|10943|10923|931
1604940600000|2020-11-09 16:50:00|10943.4|10923.4|10922.6|10902.6|10943.4|10923.4|10917.6|10897.6|531
1604940900000|2020-11-09 16:55:00|10923|10903|10915.1|10895.1|10925.1|10905.1|10910.5|10890.5|108
1604941200000|2020-11-09 17:00:00|10913|10893|10910.1|10890.1|10915.1|10895.1|10908|10888|137
1604941500000|2020-11-09 17:05:00|10910.9|10890.9|10925.9|10905.9|10925.9|10905.9|10907.6|10887.6|78
1604941800000|2020-11-09 17:10:00|10923.8|10903.8|10923.4|10903.4|10928.4|10908.4|10920.5|10900.5|48
1604942100000|2020-11-09 17:15:00|10925.5|10905.5|10950.9|10930.9|10953.4|10933.4|10925.5|10905.5|85
1604942400000|2020-11-09 17:20:00|10948.8|10928.8|10936|10916|10950.9|10930.9|10910.2|10890.2|841
1604942700000|2020-11-09 17:25:00|10935.6|10915.6|10916.5|10896.5|10935.6|10915.6|10907.3|10887.3|568
1604943000000|2020-11-09 17:30:00|10914.4|10894.4|10914.4|10894.4|10914.4|10894.4|10914.4|10894.4|0
1604999700000|2020-11-10 09:15:00|10926|10906|10904.3|10884.3|10934.6|10914.6|10898.9|10878.9|321
1605000000000|2020-11-10 09:20:00|10906.4|10886.4|10869.3|10849.3|10906.4|10886.4|10864.3|10844.3|90
1605000300000|2020-11-10 09:25:00|10865|10845|10851|10831|10869.3|10849.3|10828.9|10808.9|269
1605000600000|2020-11-10 09:30:00|10846.8|10826.8|10856.8|10836.8|10874.3|10854.3|10841.8|10821.8|132
1605000900000|2020-11-10 09:35:00|10857.2|10837.2|10879.3|10859.3|10879.3|10859.3|10857.2|10837.2|18
1605001200000|2020-11-10 09:40:00|10878.9|10858.9|10871.8|10851.8|10878.9|10858.9|10866.8|10846.8|9
1605001500000|2020-11-10 09:45:00|10869.7|10849.7|10861.8|10841.8|10874|10854|10861.8|10841.8|20
1605001800000|2020-11-10 09:50:00|10856.8|10836.8|10864|10844|10866.5|10846.5|10849.3|10829.3|24
1605002100000|2020-11-10 09:55:00|10861.8|10841.8|10847.2|10827.2|10861.8|10841.8|10846.5|10826.5|32
1605002400000|2020-11-10 10:00:00|10846.8|10826.8|10874|10854|10874|10854|10846.8|10826.8|50
1605002700000|2020-11-10 10:05:00|10871.9|10851.9|10844|10824|10871.9|10851.9|10843.6|10823.6|35
1605003000000|2020-11-10 10:10:00|10849|10829|10864.4|10844.4|10866.1|10846.1|10849|10829|4
1605003300000|2020-11-10 10:15:00|10864|10844|10869.8|10849.8|10869.8|10849.8|10861.5|10841.5|21
1605003600000|2020-11-10 10:20:00|10869|10849|10871.9|10851.9|10876.9|10856.9|10866.9|10846.9|16
1605003900000|2020-11-10 10:25:00|||||||||5
1605004200000|2020-11-10 10:30:00|10869.8|10849.8|10874.8|10854.8|10874.8|10854.8|10866.9|10846.9|11
1605004500000|2020-11-10 10:35:00|10876.9|10856.9|10863.3|10843.3|10876.9|10856.9|10863.3|10843.3|11
1605004800000|2020-11-10 10:40:00|10863.7|10843.7|10854.4|10834.4|10863.7|10843.7|10851.9|10831.9|28
1605005100000|2020-11-10 10:45:00|10856.6|10836.6|10864.1|10844.1|10864.1|10844.1|10852.3|10832.3|16
1605005400000|2020-11-10 10:50:00|10867|10847|10874.1|10854.1|10874.1|10854.1|10855.2|10835.2|24
1605005700000|2020-11-10 10:55:00|10877|10857|10863.7|10843.7|10879.1|10859.1|10863.7|10843.7|11
1605006000000|2020-11-10 11:00:00|10864.1|10844.1|10872|10852|10874.1|10854.1|10862|10842|23
1605006300000|2020-11-10 11:05:00|10874.1|10854.1|10884.5|10864.5|10884.5|10864.5|10871.6|10851.6|30
1605006600000|2020-11-10 11:10:00|10889.1|10869.1|10889.1|10869.1|10894.9|10874.9|10884.1|10864.1|10
1605006900000|2020-11-10 11:15:00|10891.6|10871.6|10891.6|10871.6|10899.5|10879.5|10891.6|10871.6|10
1605007200000|2020-11-10 11:20:00|10887.4|10867.4|10899.5|10879.5|10899.5|10879.5|10879.5|10859.5|21
1605007500000|2020-11-10 11:25:00|10899.2|10879.2|10897|10877|10904.5|10884.5|10897|10877|18
1605007800000|2020-11-10 11:30:00|10896.7|10876.7|10904.5|10884.5|10909.2|10889.2|10896.7|10876.7|12
1605008100000|2020-11-10 11:35:00|10904.2|10884.2|10907.4|10887.4|10907.8|10887.8|10894.9|10874.9|22
1605008400000|2020-11-10 11:40:00|10907.1|10887.1|10904.6|10884.6|10907.1|10887.1|10902.4|10882.4|11
1605008700000|2020-11-10 11:45:00|10907.1|10887.1|10909.2|10889.2|10909.2|10889.2|10904.2|10884.2|8
1605009000000|2020-11-10 11:50:00|10904.9|10884.9|10907.1|10887.1|10907.1|10887.1|10904.2|10884.2|11
1605009300000|2020-11-10 11:55:00|10906.7|10886.7|10897.5|10877.5|10907.1|10887.1|10897.1|10877.1|6
1605009600000|2020-11-10 12:00:00|10897.1|10877.1|10906.7|10886.7|10906.7|10886.7|10895|10875|459
1605009900000|2020-11-10 12:05:00|10909.6|10889.6|10905|10885|10912.5|10892.5|10904.2|10884.2|67
1605010200000|2020-11-10 12:10:00|10909.6|10889.6|10910|10890|10910.4|10890.4|10889.6|10869.6|43
1605010500000|2020-11-10 12:15:00|10914.3|10894.3|10899.3|10879.3|10919.3|10899.3|10899.3|10879.3|22
1605010800000|2020-11-10 12:20:00|10899.6|10879.6|10870.4|10850.4|10899.6|10879.6|10865.4|10845.4|31
1605011100000|2020-11-10 12:25:00|10870|10850|10892.5|10872.5|10892.5|10872.5|10870|10850|28
1605011400000|2020-11-10 12:30:00|10890|10870|10910|10890|10910|10890|10889.3|10869.3|49
1605011700000|2020-11-10 12:35:00|10909.7|10889.7|10890.1|10870.1|10910.8|10890.8|10889.7|10869.7|30
1605012000000|2020-11-10 12:40:00|10889.7|10869.7|10892.2|10872.2|10909.3|10889.3|10889.7|10869.7|17
1605012300000|2020-11-10 12:45:00|10890.1|10870.1|10882.2|10862.2|10890.1|10870.1|10874.3|10854.3|31
1605012600000|2020-11-10 12:50:00|10881.8|10861.8|10882.6|10862.6|10883|10863|10864.7|10844.7|20
1605012900000|2020-11-10 12:55:00|10882.2|10862.2|10872.2|10852.2|10882.2|10862.2|10864.3|10844.3|139
1605013200000|2020-11-10 13:00:00|10873|10853|10911.9|10891.9|10914.7|10894.7|10872.2|10852.2|84
1605013500000|2020-11-10 13:05:00|10912.2|10892.2|10875.1|10855.1|10912.2|10892.2|10870.1|10850.1|76
1605013800000|2020-11-10 13:10:00|10874.7|10854.7|10856.9|10836.9|10874.7|10854.7|10854.7|10834.7|69
1605014100000|2020-11-10 13:15:00|10857.3|10837.3|10855.1|10835.1|10860.1|10840.1|10854.4|10834.4|88
1605014400000|2020-11-10 13:20:00|10857.3|10837.3|10867.3|10847.3|10870.1|10850.1|10854.8|10834.8|117
1605014700000|2020-11-10 13:25:00|10866.9|10846.9|10840.2|10820.2|10872.3|10852.3|10837.7|10817.7|398
1605015000000|2020-11-10 13:30:00|10839.8|10819.8|10810.2|10790.2|10840.2|10820.2|10784.8|10764.8|323
1605015300000|2020-11-10 13:35:00|10810.5|10790.5|10819.8|10799.8|10827.7|10807.7|10805.2|10785.2|143
1605015600000|2020-11-10 13:40:00|10817.7|10797.7|10823.4|10803.4|10828.1|10808.1|10792.7|10772.7|815
1605015900000|2020-11-10 13:45:00|10823.1|10803.1|10797.7|10777.7|10824.8|10804.8|10795.2|10775.2|113
1605016200000|2020-11-10 13:50:00|10797.3|10777.3|10820.9|10800.9|10822.7|10802.7|10797.3|10777.3|173
1605016500000|2020-11-10 13:55:00|10822.7|10802.7|10826|10806|10835.6|10815.6|10820.6|10800.6|142
1605016800000|2020-11-10 14:00:00|10828.1|10808.1|10824.9|10804.9|10835.6|10815.6|10818.1|10798.1|229
1605017100000|2020-11-10 14:05:00|10825.2|10805.2|10822.4|10802.4|10835.6|10815.6|10810.2|10790.2|131
1605017400000|2020-11-10 14:10:00|10819.9|10799.9|10808.9|10788.9|10822.7|10802.7|10808.8|10788.8|253
1605017700000|2020-11-10 14:15:00|10808.5|10788.5|10801|10781|10808.5|10788.5|10787.8|10767.8|142
1605018000000|2020-11-10 14:20:00|10800.6|10780.6|10818.1|10798.1|10818.1|10798.1|10794.9|10774.9|97
1605018300000|2020-11-10 14:25:00|10818.5|10798.5|10859.2|10839.2|10859.2|10839.2|10818.5|10798.5|683
1605018600000|2020-11-10 14:30:00|10858.9|10838.9|10896|10876|10913.5|10893.5|10856.8|10836.8|345
1605018900000|2020-11-10 14:35:00|10896.4|10876.4|10886|10866|10896.4|10876.4|10880.3|10860.3|177
1605019200000|2020-11-10 14:40:00|10885.7|10865.7|10886|10866|10888.9|10868.9|10871.4|10851.4|177
1605019500000|2020-11-10 14:45:00|10881.8|10861.8|10896.1|10876.1|10896.1|10876.1|10871.4|10851.4|142
1605019800000|2020-11-10 14:50:00|10893.9|10873.9|10922.2|10902.2|10922.2|10902.2|10891.4|10871.4|91
1605020100000|2020-11-10 14:55:00|10921.8|10901.8|10931.1|10911.1|10953.6|10933.6|10921.4|10901.4|430
1605020400000|2020-11-10 15:00:00|10928.6|10908.6|10954|10934|10956.1|10936.1|10928.6|10908.6|238
1605020700000|2020-11-10 15:05:00|10956.1|10936.1|10954.3|10934.3|10961.5|10941.5|10938.6|10918.6|356
1605021000000|2020-11-10 15:10:00|10954|10934|10948.2|10928.2|10966.8|10946.8|10943.6|10923.6|210
1605021300000|2020-11-10 15:15:00|10948.6|10928.6|10931.1|10911.1|10956.1|10936.1|10915.7|10895.7|690
1605021600000|2020-11-10 15:20:00|10931.5|10911.5|10921.1|10901.1|10936.1|10916.1|10903.6|10883.6|266
1605021900000|2020-11-10 15:25:00|10924|10904|10916.5|10896.5|10926.5|10906.5|10899|10879|657
1605022200000|2020-11-10 15:30:00|10919|10899|10949|10929|10949|10929|10913.6|10893.6|275
1605022500000|2020-11-10 15:35:00|10949.4|10929.4|10899.8|10879.8|10966.9|10946.9|10897.3|10877.3|254
1605022800000|2020-11-10 15:40:00|10897.6|10877.6|10849.4|10829.4|10900.1|10880.1|10847.3|10827.3|326
1605023100000|2020-11-10 15:45:00|10847.3|10827.3|10837.3|10817.3|10852.6|10832.6|10829.8|10809.8|246
1605023400000|2020-11-10 15:50:00|10837.6|10817.6|10841.9|10821.9|10847.3|10827.3|10832.6|10812.6|339
1605023700000|2020-11-10 15:55:00|10841.6|10821.6|10846.9|10826.9|10852.3|10832.3|10839.4|10819.4|360
1605024000000|2020-11-10 16:00:00|10849.4|10829.4|10856.9|10836.9|10856.9|10836.9|10839.4|10819.4|220
1605024300000|2020-11-10 16:05:00|10859.4|10839.4|10834.1|10814.1|10859.4|10839.4|10830.5|10810.5|340
1605024600000|2020-11-10 16:10:00|10834.8|10814.8|10843.4|10823.4|10843.7|10823.7|10834.1|10814.1|471
1605024900000|2020-11-10 16:15:00|10844.1|10824.1|10868.4|10848.4|10870.9|10850.9|10844.1|10824.1|91
1605025200000|2020-11-10 16:20:00|10866.2|10846.2|10863.7|10843.7|10871.2|10851.2|10856.2|10836.2|74
1605025500000|2020-11-10 16:25:00|10863.4|10843.4|10880.9|10860.9|10885.5|10865.5|10863.4|10843.4|495
1605025800000|2020-11-10 16:30:00|10878.8|10858.8|10881.3|10861.3|10889.1|10869.1|10878.4|10858.4|206
1605026100000|2020-11-10 16:35:00|10883.8|10863.8|10865.5|10845.5|10889.5|10869.5|10865.5|10845.5|85
1605026400000|2020-11-10 16:40:00|10865.9|10845.9|10911.3|10891.3|10916.3|10896.3|10865.9|10845.9|160
1605026700000|2020-11-10 16:45:00|10909.2|10889.2|10914.2|10894.2|10916.7|10896.7|10906.3|10886.3|283
1605027000000|2020-11-10 16:50:00|10913.8|10893.8|10916.7|10896.7|10921.7|10901.7|10909.2|10889.2|180
1605027300000|2020-11-10 16:55:00|10917|10897|10924.2|10904.2|10942|10922|10917|10897|129
1605027600000|2020-11-10 17:00:00|10919.9|10899.9|10942.1|10922.1|10942.1|10922.1|10918.8|10898.8|80
1605027900000|2020-11-10 17:05:00|10942.4|10922.4|10932.1|10912.1|10942.4|10922.4|10926.7|10906.7|153
1605028200000|2020-11-10 17:10:00|10934.2|10914.2|10948.8|10928.8|10954.6|10934.6|10931.3|10911.3|221
1605028500000|2020-11-10 17:15:00|10946.7|10926.7|10906.7|10886.7|10949.2|10929.2|10906.4|10886.4|215
1605028800000|2020-11-10 17:20:00|10907.1|10887.1|10983.1|10963.1|10983.1|10963.1|10906.7|10886.7|2719
1605029100000|2020-11-10 17:25:00|10981|10961|10978.1|10958.1|10986|10966|10958.1|10938.1|292
1604999700000|2020-11-10 09:15:00|10926|10906|10904.3|10884.3|10934.6|10914.6|10898.9|10878.9|321
1605000000000|2020-11-10 09:20:00|10906.4|10886.4|10869.3|10849.3|10906.4|10886.4|10864.3|10844.3|90
1605000300000|2020-11-10 09:25:00|10865|10845|10851|10831|10869.3|10849.3|10828.9|10808.9|269
1605000600000|2020-11-10 09:30:00|10846.8|10826.8|10856.8|10836.8|10874.3|10854.3|10841.8|10821.8|132
1605000900000|2020-11-10 09:35:00|10857.2|10837.2|10879.3|10859.3|10879.3|10859.3|10857.2|10837.2|18
1605001200000|2020-11-10 09:40:00|10878.9|10858.9|10871.8|10851.8|10878.9|10858.9|10866.8|10846.8|9
1605001500000|2020-11-10 09:45:00|10869.7|10849.7|10861.8|10841.8|10874|10854|10861.8|10841.8|20
1605001800000|2020-11-10 09:50:00|10856.8|10836.8|10864|10844|10866.5|10846.5|10849.3|10829.3|24
1605002100000|2020-11-10 09:55:00|10861.8|10841.8|10847.2|10827.2|10861.8|10841.8|10846.5|10826.5|32
1605002400000|2020-11-10 10:00:00|10846.8|10826.8|10874|10854|10874|10854|10846.8|10826.8|50
1605002700000|2020-11-10 10:05:00|10871.9|10851.9|10844|10824|10871.9|10851.9|10843.6|10823.6|35
1605003000000|2020-11-10 10:10:00|10849|10829|10864.4|10844.4|10866.1|10846.1|10849|10829|4
1605003300000|2020-11-10 10:15:00|10864|10844|10869.8|10849.8|10869.8|10849.8|10861.5|10841.5|21
1605003600000|2020-11-10 10:20:00|10869|10849|10871.9|10851.9|10876.9|10856.9|10866.9|10846.9|16
1605003900000|2020-11-10 10:25:00|||||||||5
1605004200000|2020-11-10 10:30:00|10869.8|10849.8|10874.8|10854.8|10874.8|10854.8|10866.9|10846.9|11
1605004500000|2020-11-10 10:35:00|10876.9|10856.9|10863.3|10843.3|10876.9|10856.9|10863.3|10843.3|11
1605004800000|2020-11-10 10:40:00|10863.7|10843.7|10854.4|10834.4|10863.7|10843.7|10851.9|10831.9|28
1605005100000|2020-11-10 10:45:00|10856.6|10836.6|10864.1|10844.1|10864.1|10844.1|10852.3|10832.3|16
1605005400000|2020-11-10 10:50:00|10867|10847|10874.1|10854.1|10874.1|10854.1|10855.2|10835.2|24
1605005700000|2020-11-10 10:55:00|10877|10857|10863.7|10843.7|10879.1|10859.1|10863.7|10843.7|11
1605006000000|2020-11-10 11:00:00|10864.1|10844.1|10872|10852|10874.1|10854.1|10862|10842|23
1605006300000|2020-11-10 11:05:00|10874.1|10854.1|10884.5|10864.5|10884.5|10864.5|10871.6|10851.6|30
1605006600000|2020-11-10 11:10:00|10889.1|10869.1|10889.1|10869.1|10894.9|10874.9|10884.1|10864.1|10
1605006900000|2020-11-10 11:15:00|10891.6|10871.6|10891.6|10871.6|10899.5|10879.5|10891.6|10871.6|10
1605007200000|2020-11-10 11:20:00|10887.4|10867.4|10899.5|10879.5|10899.5|10879.5|10879.5|10859.5|21
1605007500000|2020-11-10 11:25:00|10899.2|10879.2|10897|10877|10904.5|10884.5|10897|10877|18
1605007800000|2020-11-10 11:30:00|10896.7|10876.7|10904.5|10884.5|10909.2|10889.2|10896.7|10876.7|12
1605008100000|2020-11-10 11:35:00|10904.2|10884.2|10907.4|10887.4|10907.8|10887.8|10894.9|10874.9|22
1605008400000|2020-11-10 11:40:00|10907.1|10887.1|10904.6|10884.6|10907.1|10887.1|10902.4|10882.4|11
1605008700000|2020-11-10 11:45:00|10907.1|10887.1|10909.2|10889.2|10909.2|10889.2|10904.2|10884.2|8
1605009000000|2020-11-10 11:50:00|10904.9|10884.9|10907.1|10887.1|10907.1|10887.1|10904.2|10884.2|11
1605009300000|2020-11-10 11:55:00|10906.7|10886.7|10897.5|10877.5|10907.1|10887.1|10897.1|10877.1|6
1605009600000|2020-11-10 12:00:00|10897.1|10877.1|10906.7|10886.7|10906.7|10886.7|10895|10875|459
1605009900000|2020-11-10 12:05:00|10909.6|10889.6|10905|10885|10912.5|10892.5|10904.2|10884.2|67
1605010200000|2020-11-10 12:10:00|10909.6|10889.6|10910|10890|10910.4|10890.4|10889.6|10869.6|43
1605010500000|2020-11-10 12:15:00|10914.3|10894.3|10899.3|10879.3|10919.3|10899.3|10899.3|10879.3|22
1605010800000|2020-11-10 12:20:00|10899.6|10879.6|10870.4|10850.4|10899.6|10879.6|10865.4|10845.4|31
1605011100000|2020-11-10 12:25:00|10870|10850|10892.5|10872.5|10892.5|10872.5|10870|10850|28
1605011400000|2020-11-10 12:30:00|10890|10870|10910|10890|10910|10890|10889.3|10869.3|49
1605011700000|2020-11-10 12:35:00|10909.7|10889.7|10890.1|10870.1|10910.8|10890.8|10889.7|10869.7|30
1605012000000|2020-11-10 12:40:00|10889.7|10869.7|10892.2|10872.2|10909.3|10889.3|10889.7|10869.7|17
1605012300000|2020-11-10 12:45:00|10890.1|10870.1|10882.2|10862.2|10890.1|10870.1|10874.3|10854.3|31
1605012600000|2020-11-10 12:50:00|10881.8|10861.8|10882.6|10862.6|10883|10863|10864.7|10844.7|20
1605012900000|2020-11-10 12:55:00|10882.2|10862.2|10872.2|10852.2|10882.2|10862.2|10864.3|10844.3|139
1605013200000|2020-11-10 13:00:00|10873|10853|10911.9|10891.9|10914.7|10894.7|10872.2|10852.2|84
1605013500000|2020-11-10 13:05:00|10912.2|10892.2|10875.1|10855.1|10912.2|10892.2|10870.1|10850.1|76
1605013800000|2020-11-10 13:10:00|10874.7|10854.7|10856.9|10836.9|10874.7|10854.7|10854.7|10834.7|69
1605014100000|2020-11-10 13:15:00|10857.3|10837.3|10855.1|10835.1|10860.1|10840.1|10854.4|10834.4|88
1605014400000|2020-11-10 13:20:00|10857.3|10837.3|10867.3|10847.3|10870.1|10850.1|10854.8|10834.8|117
1605014700000|2020-11-10 13:25:00|10866.9|10846.9|10840.2|10820.2|10872.3|10852.3|10837.7|10817.7|398
1605015000000|2020-11-10 13:30:00|10839.8|10819.8|10810.2|10790.2|10840.2|10820.2|10784.8|10764.8|323
1605015300000|2020-11-10 13:35:00|10810.5|10790.5|10819.8|10799.8|10827.7|10807.7|10805.2|10785.2|143
1605015600000|2020-11-10 13:40:00|10817.7|10797.7|10823.4|10803.4|10828.1|10808.1|10792.7|10772.7|815
1605015900000|2020-11-10 13:45:00|10823.1|10803.1|10797.7|10777.7|10824.8|10804.8|10795.2|10775.2|113
1605016200000|2020-11-10 13:50:00|10797.3|10777.3|10820.9|10800.9|10822.7|10802.7|10797.3|10777.3|173
1605016500000|2020-11-10 13:55:00|10822.7|10802.7|10826|10806|10835.6|10815.6|10820.6|10800.6|142
1605016800000|2020-11-10 14:00:00|10828.1|10808.1|10824.9|10804.9|10835.6|10815.6|10818.1|10798.1|229
1605017100000|2020-11-10 14:05:00|10825.2|10805.2|10822.4|10802.4|10835.6|10815.6|10810.2|10790.2|131
1605017400000|2020-11-10 14:10:00|10819.9|10799.9|10808.9|10788.9|10822.7|10802.7|10808.8|10788.8|253
1605017700000|2020-11-10 14:15:00|10808.5|10788.5|10801|10781|10808.5|10788.5|10787.8|10767.8|142
1605018000000|2020-11-10 14:20:00|10800.6|10780.6|10818.1|10798.1|10818.1|10798.1|10794.9|10774.9|97
1605018300000|2020-11-10 14:25:00|10818.5|10798.5|10859.2|10839.2|10859.2|10839.2|10818.5|10798.5|683
1605018600000|2020-11-10 14:30:00|10858.9|10838.9|10896|10876|10913.5|10893.5|10856.8|10836.8|345
1605018900000|2020-11-10 14:35:00|10896.4|10876.4|10886|10866|10896.4|10876.4|10880.3|10860.3|177
1605019200000|2020-11-10 14:40:00|10885.7|10865.7|10886|10866|10888.9|10868.9|10871.4|10851.4|177
1605019500000|2020-11-10 14:45:00|10881.8|10861.8|10896.1|10876.1|10896.1|10876.1|10871.4|10851.4|142
1605019800000|2020-11-10 14:50:00|10893.9|10873.9|10922.2|10902.2|10922.2|10902.2|10891.4|10871.4|91
1605020100000|2020-11-10 14:55:00|10921.8|10901.8|10931.1|10911.1|10953.6|10933.6|10921.4|10901.4|430
1605020400000|2020-11-10 15:00:00|10928.6|10908.6|10954|10934|10956.1|10936.1|10928.6|10908.6|238
1605020700000|2020-11-10 15:05:00|10956.1|10936.1|10954.3|10934.3|10961.5|10941.5|10938.6|10918.6|356
1605021000000|2020-11-10 15:10:00|10954|10934|10948.2|10928.2|10966.8|10946.8|10943.6|10923.6|210
1605021300000|2020-11-10 15:15:00|10948.6|10928.6|10931.1|10911.1|10956.1|10936.1|10915.7|10895.7|690
1605021600000|2020-11-10 15:20:00|10931.5|10911.5|10921.1|10901.1|10936.1|10916.1|10903.6|10883.6|266
1605021900000|2020-11-10 15:25:00|10924|10904|10916.5|10896.5|10926.5|10906.5|10899|10879|657
1605022200000|2020-11-10 15:30:00|10919|10899|10949|10929|10949|10929|10913.6|10893.6|275
1605022500000|2020-11-10 15:35:00|10949.4|10929.4|10899.8|10879.8|10966.9|10946.9|10897.3|10877.3|254
1605022800000|2020-11-10 15:40:00|10897.6|10877.6|10849.4|10829.4|10900.1|10880.1|10847.3|10827.3|326
1605023100000|2020-11-10 15:45:00|10847.3|10827.3|10837.3|10817.3|10852.6|10832.6|10829.8|10809.8|246
1605023400000|2020-11-10 15:50:00|10837.6|10817.6|10841.9|10821.9|10847.3|10827.3|10832.6|10812.6|339
1605023700000|2020-11-10 15:55:00|10841.6|10821.6|10846.9|10826.9|10852.3|10832.3|10839.4|10819.4|360
1605024000000|2020-11-10 16:00:00|10849.4|10829.4|10856.9|10836.9|10856.9|10836.9|10839.4|10819.4|220
1605024300000|2020-11-10 16:05:00|10859.4|10839.4|10834.1|10814.1|10859.4|10839.4|10830.5|10810.5|340
1605024600000|2020-11-10 16:10:00|10834.8|10814.8|10843.4|10823.4|10843.7|10823.7|10834.1|10814.1|471
1605024900000|2020-11-10 16:15:00|10844.1|10824.1|10868.4|10848.4|10870.9|10850.9|10844.1|10824.1|91
1605025200000|2020-11-10 16:20:00|10866.2|10846.2|10863.7|10843.7|10871.2|10851.2|10856.2|10836.2|74
1605025500000|2020-11-10 16:25:00|10863.4|10843.4|10880.9|10860.9|10885.5|10865.5|10863.4|10843.4|495
1605025800000|2020-11-10 16:30:00|10878.8|10858.8|10881.3|10861.3|10889.1|10869.1|10878.4|10858.4|206
1605026100000|2020-11-10 16:35:00|10883.8|10863.8|10865.5|10845.5|10889.5|10869.5|10865.5|10845.5|85
1605026400000|2020-11-10 16:40:00|10865.9|10845.9|10911.3|10891.3|10916.3|10896.3|10865.9|10845.9|160
1605026700000|2020-11-10 16:45:00|10909.2|10889.2|10914.2|10894.2|10916.7|10896.7|10906.3|10886.3|283
1605027000000|2020-11-10 16:50:00|10913.8|10893.8|10916.7|10896.7|10921.7|10901.7|10909.2|10889.2|180
1605027300000|2020-11-10 16:55:00|10917|10897|10924.2|10904.2|10942|10922|10917|10897|129
1605027600000|2020-11-10 17:00:00|10919.9|10899.9|10942.1|10922.1|10942.1|10922.1|10918.8|10898.8|80
1605027900000|2020-11-10 17:05:00|10942.4|10922.4|10932.1|10912.1|10942.4|10922.4|10926.7|10906.7|153
1605028200000|2020-11-10 17:10:00|10934.2|10914.2|10948.8|10928.8|10954.6|10934.6|10931.3|10911.3|221
1605028500000|2020-11-10 17:15:00|10946.7|10926.7|10906.7|10886.7|10949.2|10929.2|10906.4|10886.4|215
1605028800000|2020-11-10 17:20:00|10907.1|10887.1|10983.1|10963.1|10983.1|10963.1|10906.7|10886.7|2719
1605029100000|2020-11-10 17:25:00|10981|10961|10978.1|10958.1|10986|10966|10958.1|10938.1|292
1605086100000|2020-11-11 09:15:00|11055.4|11015.4|11028.3|11008.3|11068.6|11046.5|11028.3|11008.3|77
1605086400000|2020-11-11 09:20:00|11029|11009|11036.5|11016.5|11044|11024|11029|11009|11
1605086700000|2020-11-11 09:25:00|11038.7|11018.7|11049|11029|11059|11039|11038.7|11018.7|40
1605087000000|2020-11-11 09:30:00|11048.7|11028.7|11048.3|11028.3|11053.7|11033.7|11038.3|11018.3|91
1605087300000|2020-11-11 09:35:00|11045.8|11025.8|11038.3|11018.3|11048.3|11028.3|11038.3|11018.3|41
1605087600000|2020-11-11 09:40:00|11038|11018|11025.5|11005.5|11038|11018|11025.5|11005.5|17
1605087900000|2020-11-11 09:45:00|11028|11008|11033.4|11013.4|11052.7|11032.7|11028|11008|68
1605088200000|2020-11-11 09:50:00|11033.7|11013.7|11046.2|11026.2|11046.2|11026.2|11033.7|11013.7|110
1605088500000|2020-11-11 09:55:00|11046.6|11026.6|11043.7|11023.7|11055.9|11035.9|11043.7|11023.7|45
1605088800000|2020-11-11 10:00:00|11044.1|11024.1|11044.1|11024.1|11054.4|11034.4|11044.1|11024.1|34
1605089100000|2020-11-11 10:05:00|11041.6|11021.6|11053.4|11033.4|11053.4|11033.4|11039.1|11019.1|48
1605089400000|2020-11-11 10:10:00|11048.7|11028.7|11033.4|11013.4|11048.7|11028.7|11033.4|11013.4|23
1605089700000|2020-11-11 10:15:00|11031.3|11011.3|11040.9|11020.9|11040.9|11020.9|11028.4|11008.4|13
1605090000000|2020-11-11 10:20:00|11041.6|11021.6|11074.1|11054.1|11083.4|11063.4|11041.6|11021.6|539
1605090300000|2020-11-11 10:25:00|11076.3|11056.3|11092.3|11072.3|11092.3|11072.3|11076.3|11056.3|99
1605090600000|2020-11-11 10:30:00|11092|11072|11096.3|11076.3|11103.8|11083.8|11092|11072|37
1605090900000|2020-11-11 10:35:00|11099.1|11079.1|11088.5|11068.5|11099.1|11079.1|11086|11066|13
1605091200000|2020-11-11 10:40:00|11090.6|11070.6|11101|11081|11103.5|11083.5|11090.6|11070.6|53
1605091500000|2020-11-11 10:45:00|11098.5|11078.5|11106|11086|11111|11091|11098.5|11078.5|81
1605091800000|2020-11-11 10:50:00|11106.3|11086.3|11116.3|11096.3|11116.3|11096.3|11106|11086|25
1605092100000|2020-11-11 10:55:00|11120.6|11100.6|11101|11081|11123.5|11103.5|11098.5|11078.5|43
1605092400000|2020-11-11 11:00:00|11103.2|11083.2|11106.4|11086.4|11111|11091|11101|11081|34
1605092700000|2020-11-11 11:05:00|11108.5|11088.5|11101|11081|11108.9|11088.9|11084.2|11064.2|93
1605093000000|2020-11-11 11:10:00|11103.5|11083.5|11103.2|11083.2|11105.7|11085.7|11101|11081|334
1605093300000|2020-11-11 11:15:00|11101|11081|11105.4|11085.4|11105.7|11085.7|11101|11081|42
1605093600000|2020-11-11 11:20:00|11103.2|11083.2|11083.5|11063.5|11103.2|11083.2|11083.5|11063.5|59
1605093900000|2020-11-11 11:25:00|11083.6|11063.6|11095.7|11075.7|11095.7|11075.7|11078.6|11058.6|28
1605094200000|2020-11-11 11:30:00|11093.6|11073.6|11093.2|11073.2|11095.4|11075.4|11093.2|11073.2|2
1605094500000|2020-11-11 11:35:00|11095.4|11075.4|11090.4|11070.4|11095.4|11075.4|11090.4|11070.4|21
1605094800000|2020-11-11 11:40:00|11092.9|11072.9|11095.4|11075.4|11095.4|11075.4|11090.4|11070.4|4
1605095100000|2020-11-11 11:45:00|11095.8|11075.8|11095.8|11075.8|11100.8|11080.8|11095.8|11075.8|18
1605095400000|2020-11-11 11:50:00|11093.6|11073.6|11096.1|11076.1|11096.1|11076.1|11093.3|11073.3|29
1605095700000|2020-11-11 11:55:00|11095.8|11075.8|11095.4|11075.4|11096.1|11076.1|11093.3|11073.3|6
1605096000000|2020-11-11 12:00:00|11093.3|11073.3|11066.5|11046.5|11095.8|11075.8|11066.5|11046.5|36
1605096300000|2020-11-11 12:05:00|11068.6|11048.6|11070.8|11050.8|11083.3|11063.3|11066.1|11046.1|17
1605096600000|2020-11-11 12:10:00|11070.5|11050.5|11060.8|11040.8|11073|11053|11055.8|11035.8|45
1605096900000|2020-11-11 12:15:00|11063.3|11043.3|11068|11048|11068|11048|11058.3|11038.3|18
1605097200000|2020-11-11 12:20:00|11068.3|11048.3|11058.3|11038.3|11070.8|11050.8|11058.3|11038.3|9
1605097500000|2020-11-11 12:25:00|11063|11043|11063|11043|11065.8|11045.8|11058.7|11038.7|16
1605097800000|2020-11-11 12:30:00|11062.7|11042.7|11063|11043|11068|11048|11060.5|11040.5|17
1605098100000|2020-11-11 12:35:00|11065.5|11045.5|11058.7|11038.7|11068|11048|11055.9|11035.9|90
1605098400000|2020-11-11 12:40:00|11058.4|11038.4|11061.2|11041.2|11061.2|11041.2|11053.7|11033.7|25
1605098700000|2020-11-11 12:45:00|11061.6|11041.6|11058|11038|11063.7|11043.7|11050.5|11030.5|41
1605099000000|2020-11-11 12:50:00|11060.2|11040.2|11070.2|11050.2|11088.4|11068.4|11053|11033|508
1605099300000|2020-11-11 12:55:00|11070.5|11050.5|11085.6|11065.6|11088.1|11068.1|11070.5|11050.5|29
1605099600000|2020-11-11 13:00:00|11083.1|11063.1|11073.4|11053.4|11106.2|11086.2|11073.4|11053.4|35
1605099900000|2020-11-11 13:05:00|11075.6|11055.6|11071.6|11051.6|11083.1|11063.1|11063.1|11043.1|561
1605100200000|2020-11-11 13:10:00|11073.8|11053.8|11083.1|11063.1|11098.8|11078.8|11073.8|11053.8|75
1605100500000|2020-11-11 13:15:00|11083.4|11063.4|11073.4|11053.4|11093.1|11073.1|11073.4|11053.4|833
1605100800000|2020-11-11 13:20:00|11073.1|11053.1|11093.8|11073.8|11094.1|11074.1|11068.1|11048.1|89
1605101100000|2020-11-11 13:25:00|11094.1|11074.1|11106|11086|11106|11086|11093.8|11073.8|49
1605101400000|2020-11-11 13:30:00|11106.6|11086.6|11083.5|11063.5|11118.1|11098.1|11083.5|11063.5|110
1605101700000|2020-11-11 13:35:00|11086|11066|11080.6|11060.6|11087.8|11067.8|11080.6|11060.6|95
1605102000000|2020-11-11 13:40:00|11081|11061|11096|11076|11103.1|11083.1|11073.1|11053.1|121
1605102300000|2020-11-11 13:45:00|11093.8|11073.8|11085.3|11065.3|11093.8|11073.8|11081|11061|157
1605102600000|2020-11-11 13:50:00|11085.7|11065.7|11108.2|11088.2|11113.5|11093.5|11085.7|11065.7|124
1605102900000|2020-11-11 13:55:00|11110.7|11090.7|11136|11116|11136|11116|11110.7|11090.7|273
1605103200000|2020-11-11 14:00:00|11138.5|11118.5|11153.5|11133.5|11155.7|11135.7|11138.5|11118.5|175
1605103500000|2020-11-11 14:05:00|11153.2|11133.2|11216|11196|11216|11196|11148.2|11128.2|144
1605103800000|2020-11-11 14:10:00|11213.5|11193.5|11211.1|11191.1|11238.2|11218.2|11211|11191|376
1605104100000|2020-11-11 14:15:00|11210.4|11190.4|11173.6|11153.6|11214.6|11194.6|11173.6|11153.6|176
1605104400000|2020-11-11 14:20:00|11175.7|11155.7|11176.1|11156.1|11191.1|11171.1|11158.9|11138.9|97
1605104700000|2020-11-11 14:25:00|11178.2|11158.2|11163.6|11143.6|11188.2|11168.2|11163.6|11143.6|66
1605105000000|2020-11-11 14:30:00|11166.1|11146.1|11188.3|11168.3|11198.3|11178.3|11158.9|11138.9|132
1605105300000|2020-11-11 14:35:00|11187.6|11167.6|11166.1|11146.1|11193.3|11173.3|11165.8|11145.8|168
1605105600000|2020-11-11 14:40:00|11165.8|11145.8|11160.8|11140.8|11172.6|11152.6|11154|11134|745
1605105900000|2020-11-11 14:45:00|11163.3|11143.3|11175.1|11155.1|11175.4|11155.4|11158.3|11138.3|327
1605106200000|2020-11-11 14:50:00|11177.3|11157.3|11196.1|11176.1|11196.1|11176.1|11175.4|11155.4|894
1605106500000|2020-11-11 14:55:00|11198.3|11178.3|11198|11178|11200.8|11180.8|11190.8|11170.8|364
1605106800000|2020-11-11 15:00:00|11200.1|11180.1|11220.5|11200.5|11238|11218|11200.1|11180.1|145
1605107100000|2020-11-11 15:05:00|11222.6|11202.6|11212.6|11192.6|11222.6|11202.6|11200.5|11180.5|82
1605107400000|2020-11-11 15:10:00|11213|11193|11227.3|11207.3|11237.3|11207.7|11213|11193|123
1605107700000|2020-11-11 15:15:00|11225.2|11205.2|11237.7|11217.7|11241.2|11221.2|11222.7|11202.7|189
1605108000000|2020-11-11 15:20:00|11238.3|11218.3|11255.2|11235.2|11258|11238|11238.3|11218.3|187
1605108300000|2020-11-11 15:25:00|11260.2|11240.2|11258|11238|11280.2|11260.2|11258|11238|241
1605108600000|2020-11-11 15:30:00|11258.4|11238.4|11282.7|11262.7|11293.4|11273.4|11258.4|11238.4|273
1605108900000|2020-11-11 15:35:00|11282.4|11262.4|11278|11258|11285.2|11265.2|11272.7|11252.7|145
1605109200000|2020-11-11 15:40:00|11282.4|11262.4|11275.2|11255.2|11295.2|11275.2|11270.2|11250.2|247
1605109500000|2020-11-11 15:45:00|11273.1|11253.1|11230.6|11210.6|11273.1|11253.1|11220.2|11200.2|363
1605109800000|2020-11-11 15:50:00|11232.7|11212.7|11242.1|11222.1|11255.2|11235.2|11232.7|11212.7|796
1605110100000|2020-11-11 15:55:00|11237.4|11217.4|11229.6|11209.6|11237.4|11217.4|11224.9|11204.9|113
1605110400000|2020-11-11 16:00:00|11232.4|11212.4|11222.1|11202.1|11237.1|11217.1|11217.8|11197.8|74
1605110700000|2020-11-11 16:05:00|11217.8|11197.8|11237.1|11217.1|11239.6|11219.6|11217.4|11197.4|108
1605111000000|2020-11-11 16:10:00|11239.6|11219.6|11237.4|11217.4|11247.1|11227.1|11235.3|11215.3|71
1605111300000|2020-11-11 16:15:00|11239.6|11219.6|11257.5|11237.5|11257.5|11237.5|11239.6|11219.6|85
1605111600000|2020-11-11 16:20:00|11257.8|11237.8|11220|11200|11257.8|11237.8|11217.1|11197.1|113
1605111900000|2020-11-11 16:25:00|11222.1|11202.1|11235.3|11215.3|11235.3|11215.3|11219.6|11199.6|509
1605112200000|2020-11-11 16:30:00|11235|11215|11212.1|11192.1|11240|11220|11212.1|11192.1|179
1605112500000|2020-11-11 16:35:00|11212.5|11192.5|11252.2|11232.2|11255.7|11235.7|11209.6|11189.6|178
1605112800000|2020-11-11 16:40:00|11254.3|11234.3|11264|11244|11268.7|11248.7|11252.2|11232.2|777
1605113100000|2020-11-11 16:45:00|11261.5|11241.5|11252.2|11232.2|11261.8|11241.8|11244.3|11224.3|158
1605113400000|2020-11-11 16:50:00|11251.8|11231.8|11226.5|11206.5|11251.8|11231.8|11226.5|11206.5|74
1605113700000|2020-11-11 16:55:00|11224.4|11204.4|11192.2|11172.2|11226.5|11206.5|11192.2|11172.2|175
1605114000000|2020-11-11 17:00:00|11196.5|11176.5|11184.4|11164.4|11202.2|11182.2|11176.9|11156.9|110
1605114300000|2020-11-11 17:05:00|11182.2|11162.2|11159.4|11139.4|11182.2|11162.2|11157.2|11137.2|80
1605114600000|2020-11-11 17:10:00|11161.5|11141.5|11179.7|11159.7|11184.1|11164.1|11159.4|11139.4|85
1605114900000|2020-11-11 17:15:00|11176.9|11156.9|11164.4|11144.4|11191.9|11171.9|11164.1|11144.1|320
1605115200000|2020-11-11 17:20:00|11164.1|11144.1|11164.8|11144.8|11177.3|11157.3|11144.4|11124.4|1159
1605115500000|2020-11-11 17:25:00|11166.9|11146.9|11142.3|11122.3|11171.9|11151.9|11139.4|11119.4|1502
1605115800000|2020-11-11 17:30:00|11144.4|11124.4|11144.4|11124.4|11144.4|11124.4|11144.4|11124.4|0
1605172500000|2020-11-12 09:15:00|11196.5|11176.5|11213.7|11193.7|11223.7|11203.7|11196.5|11176.5|51
1605172800000|2020-11-12 09:20:00|11213.3|11193.3|11223.7|11203.7|11223.7|11203.7|11206.8|11186.8|35
1605173100000|2020-11-12 09:25:00|11224|11204|11229|11209|11230.9|11210.9|11221.5|11201.5|23
1605173400000|2020-11-12 09:30:00|11229.3|11209.3|11248.4|11228.4|11249|11229|11229|11209|74
1605173700000|2020-11-12 09:35:00|11246.2|11226.2|11209.7|11189.7|11248.7|11228.7|11209.7|11189.7|72
1605174000000|2020-11-12 09:40:00|11206.8|11186.8|11208.7|11188.7|11224|11204|11206.2|11186.2|85
1605174300000|2020-11-12 09:45:00|11208.4|11188.4|11189.4|11169.4|11208.4|11188.4|11169.4|11149.4|87
1605174600000|2020-11-12 09:50:00|11191.9|11171.9|11193.1|11173.1|11201.5|11181.5|11191.9|11171.9|53
1605174900000|2020-11-12 09:55:00|11193.4|11173.4|11189.1|11169.1|11194.4|11174.4|11184.1|11164.1|16
1605175200000|2020-11-12 10:00:00|11188.7|11168.7|11198.1|11178.1|11198.4|11178.4|11188.7|11168.7|22
1605175500000|2020-11-12 10:05:00|11198.4|11178.4|11218.8|11198.8|11218.8|11198.8|11198.4|11178.4|62
1605175800000|2020-11-12 10:10:00|11214.1|11194.1|11213.8|11193.8|11218.8|11198.8|11213.8|11193.8|11
1605176100000|2020-11-12 10:15:00|11213.1|11193.1|11216.3|11196.3|11216.3|11196.3|11208.8|11188.8|15
1605176400000|2020-11-12 10:20:00|11218.5|11198.5|11229.4|11209.4|11229.4|11209.4|11216.3|11196.3|29
1605176700000|2020-11-12 10:25:00|11229.1|11209.1|11231.6|11211.6|11234.1|11214.1|11229.1|11209.1|23
1605177000000|2020-11-12 10:30:00|11226.6|11206.6|11228.8|11208.8|11228.8|11208.8|11221.3|11201.3|16
1605177300000|2020-11-12 10:35:00|11229.1|11209.1|11236.3|11216.3|11236.3|11216.3|11228.8|11208.8|17
1605177600000|2020-11-12 10:40:00|11236.6|11216.6|11243.8|11223.8|11244.2|11224.2|11236.6|11216.6|11
1605177900000|2020-11-12 10:45:00|11243.5|11223.5|11239.2|11219.2|11243.8|11223.8|11239.2|11219.2|7
1605178200000|2020-11-12 10:50:00|11237|11217|11233.9|11213.9|11237|11217|11233.9|11213.9|6
1605178500000|2020-11-12 10:55:00|11231.7|11211.7|11226.7|11206.7|11231.7|11211.7|11226.7|11206.7|9
1605178800000|2020-11-12 11:00:00|11226.4|11206.4|11231.7|11211.7|11234.5|11214.5|11226.4|11206.4|12
1605179100000|2020-11-12 11:05:00|11229.5|11209.5|11233.9|11213.9|11233.9|11213.9|11228.9|11208.9|6
1605179400000|2020-11-12 11:10:00|11231.7|11211.7|11232.4|11212.4|11234.5|11214.5|11231.4|11211.4|3
1605179700000|2020-11-12 11:15:00|11231.7|11211.7|11238.9|11218.9|11239.2|11219.2|11231.7|11211.7|8
1605180000000|2020-11-12 11:20:00|11239.2|11219.2|11238.6|11218.6|11239.2|11219.2|11238.6|11218.6|7
1605180300000|2020-11-12 11:25:00|11238.9|11218.9|11236.4|11216.4|11238.9|11218.9|11236.4|11216.4|10
1605180600000|2020-11-12 11:30:00|11236.8|11216.8|11233.6|11213.6|11238.9|11218.9|11231.4|11211.4|28
1605180900000|2020-11-12 11:35:00|11236.5|11216.5|11243.6|11223.6|11243.6|11223.6|11236.5|11216.5|10
1605181200000|2020-11-12 11:40:00|11246.5|11226.5|11259|11239|11259.3|11239.3|11246.5|11226.5|63
1605181500000|2020-11-12 11:45:00|11258.7|11238.7|11268|11248|11270.8|11250.8|11249|11229|344
1605181800000|2020-11-12 11:50:00|11265.5|11245.5|11268.4|11248.4|11273.7|11253.7|11265.5|11245.5|10
1605182100000|2020-11-12 11:55:00|11265.9|11245.9|11248.4|11228.4|11265.9|11245.9|11248.4|11228.4|76
1605182400000|2020-11-12 12:00:00|11248.7|11228.7|11253.4|11233.4|11253.4|11233.4|11248.4|11228.4|16
1605182700000|2020-11-12 12:05:00|11253.7|11233.7|11251.2|11231.2|11253.7|11233.7|11246.2|11226.2|81
1605183000000|2020-11-12 12:10:00|11251.5|11231.5|11248.4|11228.4|11260.6|11240.6|11248.4|11228.4|8
1605183300000|2020-11-12 12:15:00|11250.9|11230.9|11265.9|11245.9|11268.4|11248.4|11250.9|11230.9|47
1605183600000|2020-11-12 12:20:00|11268.1|11248.1|11268.4|11248.4|11271.2|11251.2|11268.1|11248.1|104
1605183900000|2020-11-12 12:25:00|11270.9|11250.9|11270.9|11250.9|11273.4|11253.4|11265.6|11245.6|39
1605184200000|2020-11-12 12:30:00|11271.9|11251.9|11281.3|11261.3|11288.4|11268.4|11271.9|11251.9|129
1605184500000|2020-11-12 12:35:00|11281.6|11261.6|11283.5|11263.5|11286|11266|11279.1|11259.1|101
1605184800000|2020-11-12 12:40:00|11279.1|11259.1|11278.8|11258.8|11283.8|11263.8|11278.8|11258.8|39
1605185100000|2020-11-12 12:45:00|11276.6|11256.6|11281|11261|11281.3|11261.3|11274.1|11254.1|26
1605185400000|2020-11-12 12:50:00|11278.5|11258.5|11278.2|11258.2|11286.3|11266.3|11278.2|11258.2|38
1605185700000|2020-11-12 12:55:00|11276|11256|11268.8|11248.8|11276|11256|11261.3|11241.3|42
1605186000000|2020-11-12 13:00:00|11269.1|11249.1|11266.3|11246.3|11276|11256|11263.8|11243.8|104
1605186300000|2020-11-12 13:05:00|11266.6|11246.6|11256.7|11236.7|11268.8|11248.8|11254.2|11234.2|458
1605186600000|2020-11-12 13:10:00|11254.5|11234.5|11252|11232|11259.8|11239.8|11244.5|11224.5|222
1605186900000|2020-11-12 13:15:00|11254.2|11234.2|11279.2|11259.2|11279.2|11259.2|11254.2|11234.2|104
1605187200000|2020-11-12 13:20:00|11278.9|11258.9|11274.5|11254.5|11279.2|11259.2|11274.2|11254.2|48
1605187500000|2020-11-12 13:25:00|11272|11252|11267|11247|11272|11252|11262.3|11242.3|123
1605187800000|2020-11-12 13:30:00|11264.8|11244.8|11242|11222|11269.5|11249.5|11242|11222|150
1605188100000|2020-11-12 13:35:00|11241.7|11221.7|11244.9|11224.9|11247|11227|11239.2|11219.2|125
1605188400000|2020-11-12 13:40:00|11244.5|11224.5|11207.4|11187.4|11244.9|11224.9|11207.4|11187.4|105
1605188700000|2020-11-12 13:45:00|11207|11187|11199.9|11179.9|11207.1|11187.1|11199.9|11179.9|144
1605189000000|2020-11-12 13:50:00|11199.2|11179.2|11223.9|11203.9|11223.9|11203.9|11197.1|11177.1|611
1605189300000|2020-11-12 13:55:00|11223.6|11203.6|11214.3|11194.3|11226.1|11206.1|11211.4|11191.4|257
1605189600000|2020-11-12 14:00:00|11214.9|11194.9|11241.8|11221.8|11241.8|11221.8|11214.3|11194.3|330
1605189900000|2020-11-12 14:05:00|11241.5|11221.5|11224.3|11204.3|11241.5|11221.5|11224|11204|71
1605190200000|2020-11-12 14:10:00|11221.8|11201.8|11216.5|11196.5|11226.2|11206.2|11216.5|11196.5|142
1605190500000|2020-11-12 14:15:00|11216.2|11196.2|11201.5|11181.5|11219|11199|11197.1|11177.1|37
1605190800000|2020-11-12 14:20:00|11199.3|11179.3|11206.2|11186.2|11206.5|11186.5|11199|11179|41
1605191100000|2020-11-12 14:25:00|11201.8|11181.8|11181.2|11161.2|11204|11184|11181.2|11161.2|90
1605191400000|2020-11-12 14:30:00|11176.8|11156.8|11163.7|11143.7|11181.2|11161.2|11143.7|11123.7|336
1605191700000|2020-11-12 14:35:00|11165.9|11145.9|11186.2|11166.2|11191.2|11171.2|11165.9|11145.9|46
1605192000000|2020-11-12 14:40:00|11186.5|11166.5|11221.6|11201.6|11224.4|11204.4|11186.5|11166.5|135
1605192300000|2020-11-12 14:45:00|11221.2|11201.2|11251.2|11231.2|11251.2|11231.2|11216.6|11196.6|40
1605192600000|2020-11-12 14:50:00|11251.6|11231.6|11263.8|11243.8|11263.8|11243.8|11246.9|11226.9|91
1605192900000|2020-11-12 14:55:00|11261.6|11241.6|11266.3|11246.3|11266.6|11246.6|11259.1|11239.1|100
1605193200000|2020-11-12 15:00:00|11266.6|11246.6|11268.8|11248.8|11301.3|11281.3|11263.8|11243.8|255
1605193500000|2020-11-12 15:05:00|11271|11251|11264.1|11244.1|11276.6|11256.6|11264.1|11244.1|90
1605193800000|2020-11-12 15:10:00|11261.9|11241.9|11291.3|11271.3|11293.8|11273.8|11251.6|11231.6|252
1605194100000|2020-11-12 15:15:00|11288.8|11268.8|11316|11296|11324.1|11304.1|11278.5|11258.5|475
1605194400000|2020-11-12 15:20:00|11315.7|11295.7|11309.1|11289.1|11321.6|11301.6|11306.6|11286.6|188
1605194700000|2020-11-12 15:25:00|11308.8|11288.8|11298.8|11278.8|11311.3|11291.3|11298.8|11278.8|24
1605195000000|2020-11-12 15:30:00|11299.5|11279.5|11289.5|11269.5|11308.5|11288.5|11287|11267|132
1605195300000|2020-11-12 15:35:00|11289.2|11269.2|11251.4|11231.4|11291.4|11271.4|11249.2|11229.2|329
1605195600000|2020-11-12 15:40:00|11251.7|11231.7|11231.7|11211.7|11256.7|11236.7|11231.7|11211.7|159
1605195900000|2020-11-12 15:45:00|11231.4|11211.4|11257|11237|11257|11237|11221.4|11201.4|637
1605196200000|2020-11-12 15:50:00|11254.5|11234.5|11267|11247|11267|11247|11242.3|11222.3|325
1605196500000|2020-11-12 15:55:00|11264.8|11244.8|11242|11222|11264.8|11244.8|11234.8|11214.8|100
1605196800000|2020-11-12 16:00:00|11244.5|11224.5|11264.5|11244.5|11267.3|11247.3|11239.8|11219.8|108
1605197100000|2020-11-12 16:05:00|11267|11247|11277|11257|11279.9|11259.9|11254.2|11234.2|97
1605197400000|2020-11-12 16:10:00|11274.5|11254.5|11282.4|11262.4|11282.4|11262.4|11272.7|11252.7|165
1605197700000|2020-11-12 16:15:00|11284.9|11264.9|11304.6|11284.6|11304.6|11284.6|11284.9|11264.9|163
1605198000000|2020-11-12 16:20:00|11306.8|11286.8|11304.9|11284.9|11312.4|11292.4|11304.6|11284.6|69
1605198300000|2020-11-12 16:25:00|11302.7|11282.7|11305.2|11285.2|11305.2|11285.2|11296.8|11276.8|104
1605198600000|2020-11-12 16:30:00|11305.5|11285.5|11307.4|11287.4|11319.6|11299.6|11305.5|11285.5|128
1605198900000|2020-11-12 16:35:00|11307.7|11287.7|11287.4|11267.4|11309.9|11289.9|11287.4|11267.4|105
1605199200000|2020-11-12 16:40:00|11287.1|11267.1|11274.6|11254.6|11287.4|11267.4|11267.1|11247.1|497
1605199500000|2020-11-12 16:45:00|11272.4|11252.4|11297.4|11277.4|11297.4|11277.4|11272.4|11252.4|155
1605199800000|2020-11-12 16:50:00|11299.6|11279.6|11300|11280|11300|11280|11294.6|11274.6|235
1605200100000|2020-11-12 16:55:00|11300.3|11280.3|11292.8|11272.8|11302.1|11282.1|11290|11270|128
1605200400000|2020-11-12 17:00:00|11295|11275|11265.3|11245.3|11299.7|11279.7|11264.7|11244.7|205
1605200700000|2020-11-12 17:05:00|11264.7|11244.7|11267.2|11247.2|11272.2|11252.2|11260.3|11240.3|93
1605201000000|2020-11-12 17:10:00|11267.5|11247.5|11267.8|11247.8|11272.5|11252.5|11265|11245|38
1605201300000|2020-11-12 17:15:00|11270|11250|11252.5|11232.5|11272.2|11252.2|11252.5|11232.5|418
1605201600000|2020-11-12 17:20:00|11252.8|11232.8|11260|11240|11282.2|11262.2|11252.8|11232.8|1661
1605201900000|2020-11-12 17:25:00|11260.3|11240.3|11282.2|11262.2|11286|11266|11260.3|11240.3|385
1605258900000|2020-11-13 09:15:00|11279.3|11259.3|11266.5|11246.5|11284.3|11264.3|11249.6|11229.6|228
1605259200000|2020-11-13 09:20:00|11264|11244|11234.3|11214.3|11264|11244|11234.3|11214.3|44
1605259500000|2020-11-13 09:25:00|11236.8|11216.8|11261.8|11241.8|11264|11244|11236.8|11216.8|16
1605259800000|2020-11-13 09:30:00|11264|11244|11254|11234|11264|11244|11254|11234|9
1605260100000|2020-11-13 09:35:00|11251.5|11231.5|11239|11219|11251.5|11231.5|11236.8|11216.8|7
1605260400000|2020-11-13 09:40:00|11239.3|11219.3|11251.6|11231.6|11251.6|11231.6|11239.3|11219.3|5
1605260700000|2020-11-13 09:45:00|11251.8|11231.8|11261.9|11241.9|11266.3|11246.3|11246.8|11226.8|13
1605261000000|2020-11-13 09:50:00|11261.6|11241.6|11236.3|11216.3|11261.6|11241.6|11231.9|11211.9|42
1605261300000|2020-11-13 09:55:00|11238.8|11218.8|11244.1|11224.1|11244.1|11224.1|11234.4|11214.4|2
1605261600000|2020-11-13 10:00:00|11246.3|11226.3|11251.6|11231.6|11256.3|11236.3|11246.3|11226.3|4
1605261900000|2020-11-13 10:05:00|11251.9|11231.9|11251.3|11231.3|11254.1|11234.1|11251.3|11231.3|16
1605262200000|2020-11-13 10:10:00|11249.1|11229.1|11249.1|11229.1|11249.1|11229.1|11243.8|11223.8|1
1605262500000|2020-11-13 10:15:00|11246.6|11226.6|11241.6|11221.6|11249.1|11229.1|11239.1|11219.1|7
1605262800000|2020-11-13 10:20:00|11244.1|11224.1|11241.9|11221.9|11244.1|11224.1|11236.9|11216.9|3
1605263100000|2020-11-13 10:25:00|11241.6|11221.6|11241.6|11221.6|11246.4|11226.4|11241.6|11221.6|10
1605263400000|2020-11-13 10:30:00|11241.7|11221.7|11229.7|11209.7|11241.7|11221.7|11229.7|11209.7|4
1605263700000|2020-11-13 10:35:00|11232|11212|11237|11217|11237.3|11217.3|11229.2|11209.2|5
1605264000000|2020-11-13 10:40:00|11239.2|11219.2|11253.9|11233.9|11256.1|11236.1|11239.2|11219.2|12
1605264300000|2020-11-13 10:45:00|11256.1|11236.1|11259.2|11239.2|11259.2|11239.2|11256.1|11236.1|5
1605264600000|2020-11-13 10:50:00|11261.7|11241.7|11262|11242|11262|11242|11261.7|11241.7|7
1605264900000|2020-11-13 10:55:00|11266.7|11246.7|11266.7|11246.7|11267|11247|11266.7|11246.7|44
1605265200000|2020-11-13 11:00:00|11267|11247|11263.9|11243.9|11267|11247|11263.9|11243.9|12
1605265500000|2020-11-13 11:05:00|11261.7|11241.7|11256.7|11236.7|11261.7|11241.7|11256.7|11236.7|76
1605265800000|2020-11-13 11:10:00|11252|11232|11258.7|11238.7|11259|11239|11252|11232|400
1605266100000|2020-11-13 11:15:00|11258.4|11238.4|11253.7|11233.7|11258.7|11238.7|11253.7|11233.7|318
1605266400000|2020-11-13 11:20:00|11255.9|11235.9|11253.1|11233.1|11256.2|11236.2|11253.1|11233.1|23
1605266700000|2020-11-13 11:25:00|11253.4|11233.4|11258.1|11238.1|11258.1|11238.1|11253.4|11233.4|55
1605267000000|2020-11-13 11:30:00|11257.8|11237.8|11265.6|11245.6|11265.6|11245.6|11255.6|11235.6|7
1605267300000|2020-11-13 11:35:00|11263.4|11243.4|11260.9|11240.9|11263.4|11243.4|11253.7|11233.7|9
1605267600000|2020-11-13 11:40:00|11258.4|11238.4|11250.9|11230.9|11258.4|11238.4|11248.7|11228.7|2
1605267900000|2020-11-13 11:45:00|11251|11231|11248.2|11228.2|11251|11231|11248.2|11228.2|3
1605268200000|2020-11-13 11:50:00|11247.9|11227.9|11243.8|11223.8|11248.5|11228.5|11241|11221|9
1605268500000|2020-11-13 11:55:00|11244|11224|11251|11231|11251|11231|11244|11224|3
1605268800000|2020-11-13 12:00:00|11248.8|11228.8|11236.6|11216.6|11251|11231|11233.8|11213.8|67
1605269100000|2020-11-13 12:05:00|11238.8|11218.8|11238.5|11218.5|11243.5|11223.5|11233.8|11213.8|14
1605269400000|2020-11-13 12:10:00|11236.3|11216.3|11229.4|11209.4|11236.3|11216.3|11229.4|11209.4|11
1605269700000|2020-11-13 12:15:00|11229.1|11209.1|11224.1|11204.1|11231|11211|11224.1|11204.1|10
1605270000000|2020-11-13 12:20:00|11221.9|11201.9|11213.8|11193.8|11221.9|11201.9|11213.8|11193.8|94
1605270300000|2020-11-13 12:25:00|11211.3|11191.3|11211|11191|11213.8|11193.8|11206.6|11186.6|14
1605270600000|2020-11-13 12:30:00|11208.8|11188.8|11208.8|11188.8|11211.3|11191.3|11206.3|11186.3|13
1605270900000|2020-11-13 12:35:00|11206.6|11186.6|11211.4|11191.4|11211.6|11191.6|11204.1|11184.1|36
1605271200000|2020-11-13 12:40:00|11209.2|11189.2|11204.7|11184.7|11209.4|11189.4|11200|11180|143
1605271500000|2020-11-13 12:45:00|11204.4|11184.4|11194.7|11174.7|11204.7|11184.7|11191.7|11171.7|117
1605271800000|2020-11-13 12:50:00|11194.5|11174.5|11189.8|11169.8|11199.5|11179.5|11189.8|11169.8|24
1605272100000|2020-11-13 12:55:00|11192|11172|11189.8|11169.8|11194.8|11174.8|11189.8|11169.8|5
1605272400000|2020-11-13 13:00:00|11187.3|11167.3|11159.8|11139.8|11189.5|11169.5|11159.5|11139.5|361
1605272700000|2020-11-13 13:05:00|11159.5|11139.5|11157|11137|11164.5|11144.5|11142|11122|69
1605273000000|2020-11-13 13:10:00|11154.8|11134.8|11149.5|11129.5|11159.5|11139.5|11149.5|11129.5|40
1605273300000|2020-11-13 13:15:00|11149.8|11129.8|11157.3|11137.3|11157.3|11137.3|11149.8|11129.8|49
1605273600000|2020-11-13 13:20:00|11157|11137|11174.5|11154.5|11179.5|11159.5|11152|11132|77
1605273900000|2020-11-13 13:25:00|11174.2|11154.2|11191.8|11171.8|11191.8|11171.8|11164.5|11144.5|188
1605274200000|2020-11-13 13:30:00|11192|11172|11186.5|11166.5|11194.5|11174.5|11176.8|11156.8|65
1605274500000|2020-11-13 13:35:00|11186.2|11166.2|11202.1|11182.1|11202.1|11182.1|11181.8|11161.8|48
1605274800000|2020-11-13 13:40:00|11199.6|11179.6|11196.8|11176.8|11209.6|11189.6|11194.6|11174.6|45
1605275100000|2020-11-13 13:45:00|11194.6|11174.6|11209|11189|11209|11189|11187.1|11167.1|75
1605275400000|2020-11-13 13:50:00|11214|11194|11209|11189|11216.5|11196.5|11209|11189|25
1605275700000|2020-11-13 13:55:00|11206.5|11186.5|11204.3|11184.3|11211.5|11191.5|11201.5|11181.5|24
1605276000000|2020-11-13 14:00:00|11206.5|11186.5|11229.3|11209.3|11231.8|11211.8|11206.5|11186.5|57
1605276300000|2020-11-13 14:05:00|11229|11209|11224.1|11204.1|11234.1|11214.1|11224.1|11204.1|31
1605276600000|2020-11-13 14:10:00|11226.8|11206.8|11204.1|11184.1|11226.8|11206.8|11196.3|11176.3|85
1605276900000|2020-11-13 14:15:00|11203.5|11183.5|11224.7|11204.7|11227.4|11207.4|11194.1|11174.1|366
1605277200000|2020-11-13 14:20:00|11221.9|11201.9|11234.7|11214.7|11239.4|11219.4|11217.4|11197.4|187
1605277500000|2020-11-13 14:25:00|11234.4|11214.4|11247.2|11227.2|11254.4|11234.4|11229.7|11209.7|401
1605277800000|2020-11-13 14:30:00|11247.5|11227.5|11251.9|11231.9|11254.7|11234.7|11245|11225|173
1605278100000|2020-11-13 14:35:00|11254.7|11234.7|11291.9|11271.9|11297.5|11277.5|11249.7|11229.7|84
1605278400000|2020-11-13 14:40:00|11289.7|11269.7|11286.9|11266.9|11294.4|11274.4|11281.6|11261.6|48
1605278700000|2020-11-13 14:45:00|11284.7|11264.7|11267.5|11247.5|11289.4|11269.4|11261.9|11241.9|96
1605279000000|2020-11-13 14:50:00|11271.9|11251.9|11262.5|11242.5|11279.4|11259.4|11254.2|11234.2|46
1605279300000|2020-11-13 14:55:00|11264.7|11244.7|11247.5|11227.5|11264.7|11244.7|11242.2|11222.2|71
1605279600000|2020-11-13 15:00:00|11245|11225|11274.5|11254.5|11274.5|11254.5|11240|11220|74
1605279900000|2020-11-13 15:05:00|11279.2|11259.2|11307|11287|11312.3|11292.3|11274.8|11254.8|276
1605280200000|2020-11-13 15:10:00|11306.7|11286.7|11274.8|11254.8|11306.7|11286.7|11269.5|11249.5|33
1605280500000|2020-11-13 15:15:00|11272.6|11252.6|11274.5|11254.5|11277.3|11257.3|11264.2|11244.2|35
1605280800000|2020-11-13 15:20:00|11272|11252|11267|11247|11272|11252|11257|11237|100
1605281100000|2020-11-13 15:25:00|11266.7|11246.7|11266.5|11246.5|11267|11247|11256.4|11236.4|161
1605281400000|2020-11-13 15:30:00|11264.2|11244.2|11239.2|11219.2|11264.2|11244.2|11239.2|11219.2|41
1605281700000|2020-11-13 15:35:00|11239.3|11219.3|11266.5|11246.5|11266.5|11246.5|11239.3|11219.3|57
1605282000000|2020-11-13 15:40:00|11269.3|11249.3|11271.5|11251.5|11286.5|11266.5|11269.3|11249.3|65
1605282300000|2020-11-13 15:45:00|11269.3|11249.3|11274.3|11254.3|11279.3|11259.3|11261.8|11232.3|32
1605282600000|2020-11-13 15:50:00|11272.1|11252.1|11249.3|11229.3|11272.1|11252.1|11244.3|11224.3|118
1605282900000|2020-11-13 15:55:00|11249|11229|11243.7|11223.7|11249.3|11229.3|11229.3|11209.3|33
1605283200000|2020-11-13 16:00:00|11241.5|11221.5|11256.5|11236.5|11263.7|11243.7|11241.5|11221.5|48
1605283500000|2020-11-13 16:05:00|11256.8|11236.8|11251.8|11231.8|11261.8|11241.8|11251.8|11231.8|25
1605283800000|2020-11-13 16:10:00|11249.6|11229.6|11249.3|11229.3|11253.8|11233.8|11241.8|11221.8|18
1605284100000|2020-11-13 16:15:00|11249.6|11229.6|11251.6|11231.6|11254.3|11234.3|11249.3|11229.3|56
1605284400000|2020-11-13 16:20:00|11249.4|11229.4|11254.4|11234.4|11256.9|11236.9|11249.4|11229.4|22
1605284700000|2020-11-13 16:25:00|11251.9|11231.9|11234.4|11214.4|11254.4|11234.4|11234.4|11214.4|67
1605285000000|2020-11-13 16:30:00|11234.7|11214.7|11239.7|11219.7|11246.9|11226.9|11234.7|11214.7|64
1605285300000|2020-11-13 16:35:00|11237.2|11217.2|11224.4|11204.4|11237.2|11217.2|11224.4|11204.4|114
1605285600000|2020-11-13 16:40:00|11219.7|11199.7|11221.9|11201.9|11226.9|11206.9|11214.1|11194.1|133
1605285900000|2020-11-13 16:45:00|11222.2|11202.2|11219.7|11199.7|11222.2|11202.2|11214.1|11194.1|119
1605286200000|2020-11-13 16:50:00|11221.9|11201.9|11214.4|11194.4|11224.4|11204.4|11212.2|11192.2|30
1605286500000|2020-11-13 16:55:00|11214.7|11194.7|11204.4|11184.4|11217.2|11197.2|11204.4|11184.4|121
1605286800000|2020-11-13 17:00:00|11199.7|11179.7|11209.5|11189.5|11209.5|11189.5|11194.7|11174.7|105
1605287100000|2020-11-13 17:05:00|11209.7|11189.7|11214.2|11194.2|11219.5|11199.5|11209.7|11189.7|57
1605287400000|2020-11-13 17:10:00|11214.5|11194.5|11214.8|11194.8|11219.8|11199.8|11209.5|11189.5|23
1605287700000|2020-11-13 17:15:00|11214.5|11194.5|11219.2|11199.2|11224.8|11204.8|11214.5|11194.5|62
1605288000000|2020-11-13 17:20:00|11217|11197|11189.2|11169.2|11219.5|11199.5|11189.2|11169.2|778
1605288300000|2020-11-13 17:25:00|11188.9|11168.9|11181.7|11161.7|11189.2|11169.2|11179.2|11159.2|430
1605518100000|2020-11-16 09:15:00|11295.1|11275.1|11317.6|11297.6|11349.9|11329.9|11295.1|11275.1|142
1605518400000|2020-11-16 09:20:00|11317.4|11297.4|11307.9|11287.9|11319.9|11299.9|11307.9|11287.9|27
1605518700000|2020-11-16 09:25:00|11310.1|11290.1|11322.7|11302.7|11334.9|11314.9|11309.9|11289.9|25
1605519000000|2020-11-16 09:30:00|11322.4|11302.4|11297.7|11277.7|11322.4|11302.4|11297.7|11277.7|18
1605519300000|2020-11-16 09:35:00|11292.7|11272.7|11282.3|11262.3|11292.7|11272.7|11282.3|11262.3|62
1605519600000|2020-11-16 09:40:00|11277.7|11257.7|11272.5|11252.5|11277.7|11257.7|11272.5|11252.5|18
1605519900000|2020-11-16 09:45:00|11277.5|11257.5|11297.5|11277.5|11297.5|11277.5|11277.5|11257.5|23
1605520200000|2020-11-16 09:50:00|11299.8|11279.8|11310.4|11290.4|11310.4|11290.4|11297.7|11277.7|120
1605520500000|2020-11-16 09:55:00|11310.2|11290.2|11345.2|11325.2|11345.2|11325.2|11307.7|11287.7|30
1605520800000|2020-11-16 10:00:00|11345.4|11325.4|11325.2|11305.2|11347.7|11327.7|11325.2|11305.2|8
1605521100000|2020-11-16 10:05:00|11325.4|11305.4|11332.7|11312.7|11342.7|11322.7|11325.4|11305.4|10
1605521400000|2020-11-16 10:10:00|11328.2|11308.2|11340.1|11320.1|11345|11325|11327.7|11307.7|7
1605521700000|2020-11-16 10:15:00|11342.8|11322.8|11337.8|11317.8|11342.8|11322.8|11337.8|11317.8|5
1605522000000|2020-11-16 10:20:00|11337.6|11317.6|11342.6|11322.6|11344.9|11324.9|11337.6|11317.6|9
1605522300000|2020-11-16 10:25:00|11347.4|11327.4|11337.6|11317.6|11347.8|11327.8|11337.6|11317.6|16
1605522600000|2020-11-16 10:30:00|11337.8|11317.8|11335.1|11315.1|11337.8|11317.8|11332.6|11312.6|6
1605522900000|2020-11-16 10:35:00|11330.3|11310.3|11332.6|11312.6|11335.1|11315.1|11330.3|11310.3|32
1605523200000|2020-11-16 10:40:00|11327.8|11307.8|11337.8|11317.8|11337.8|11317.8|11322.8|11302.8|9
1605523500000|2020-11-16 10:45:00|11338|11318|11328|11308|11342.8|11322.8|11328|11308|14
1605523800000|2020-11-16 10:50:00|11327.8|11307.8|11332.6|11312.6|11332.6|11312.6|11327.8|11307.8|14
1605524100000|2020-11-16 10:55:00|11334.9|11314.9|11347.9|11327.9|11350.4|11330.4|11334.9|11314.9|37
1605524400000|2020-11-16 11:00:00|11350.2|11330.2|11352.9|11332.9|11353.3|11333.3|11350.2|11330.2|13
1605524700000|2020-11-16 11:05:00|11352.7|11332.7|11352.9|11332.9|11355.4|11335.4|11350.4|11330.4|4
1605525000000|2020-11-16 11:10:00|11355.2|11335.2|11350.2|11330.2|11355.2|11335.2|11350.2|11330.2|6
1605525300000|2020-11-16 11:15:00|11347.7|11327.7|11340.2|11320.2|11350.2|11330.2|11340.2|11320.2|16
1605525600000|2020-11-16 11:20:00|11340.4|11320.4|11352.7|11332.7|11352.7|11332.7|11337.9|11317.9|55
1605525900000|2020-11-16 11:25:00|11352.9|11332.9|11362.7|11342.7|11365.2|11345.2|11352.7|11332.7|35
1605526200000|2020-11-16 11:30:00|11362.9|11342.9|11355.2|11335.2|11362.9|11342.9|11352.9|11332.9|20
1605526500000|2020-11-16 11:35:00|11357.5|11337.5|11360.7|11340.7|11360.7|11340.7|11355.2|11335.2|44
1605526800000|2020-11-16 11:40:00|11358.4|11338.4|11355.3|11335.3|11358.4|11338.4|11355|11335|31
1605527100000|2020-11-16 11:45:00|11355.7|11335.7|11378.2|11358.2|11378.2|11358.2|11355.3|11335.3|34
1605527400000|2020-11-16 11:50:00|11375.7|11355.7|11370.3|11350.3|11378|11358|11363|11343|43
1605527700000|2020-11-16 11:55:00|11368|11348|11363|11343|11375.7|11355.7|11363|11343|26
1605528000000|2020-11-16 12:00:00|11360.5|11340.5|11382.6|11362.6|11382.6|11362.6|11360.3|11340.3|25
1605528300000|2020-11-16 12:05:00|11380.3|11360.3|11407.6|11387.6|11408|11388|11375.5|11355.5|39
1605528600000|2020-11-16 12:10:00|11405.3|11385.3|11405.3|11385.3|11408|11388|11385.5|11365.5|19
1605528900000|2020-11-16 12:15:00|11403|11383|11403|11383|11415.3|11395.3|11402.8|11382.8|38
1605529200000|2020-11-16 12:20:00|11402.8|11382.8|11398.1|11378.1|11408.1|11388.1|11397.8|11377.8|10
1605529500000|2020-11-16 12:25:00|11395.6|11375.6|11427.9|11407.9|11427.9|11407.9|11393.1|11373.1|24
1605529800000|2020-11-16 12:30:00|11427.7|11407.7|11440.6|11420.6|11440.6|11420.6|11425.4|11405.4|22
1605530100000|2020-11-16 12:35:00|11442.9|11422.9|11437.9|11417.9|11445.4|11425.4|11433.3|11413.3|30
1605530400000|2020-11-16 12:40:00|11438.1|11418.1|11430.6|11410.6|11440.2|11420.2|11430.6|11410.6|60
1605530700000|2020-11-16 12:45:00|11430.8|11410.8|11435.6|11415.6|11437.9|11417.9|11422.9|11402.9|76
1605531000000|2020-11-16 12:50:00|11435.4|11415.4|11437.9|11417.9|11438.1|11418.1|11428.3|11408.3|25
1605531300000|2020-11-16 12:55:00|11438.1|11418.1|11423.1|11403.1|11438.1|11418.1|11423.1|11403.1|30
1605531600000|2020-11-16 13:00:00|11425.4|11405.4|11453.1|11433.1|11453.1|11433.1|11425.4|11405.4|316
1605531900000|2020-11-16 13:05:00|11452.9|11432.9|11428.2|11408.2|11453.1|11433.1|11425.7|11405.7|300
1605532200000|2020-11-16 13:10:00|11425.7|11405.7|11435.5|11415.5|11435.7|11415.7|11425.5|11405.5|46
1605532500000|2020-11-16 13:15:00|11435.7|11415.7|11430.5|11410.5|11453|11433|11430.5|11410.5|1150
1605532800000|2020-11-16 13:20:00|11428.2|11408.2|11433.2|11413.2|11435.9|11415.9|11415.5|11395.5|58
1605533100000|2020-11-16 13:25:00|11435.9|11415.9|11458.6|11438.6|11458.6|11438.6|11435.9|11415.9|72
1605533400000|2020-11-16 13:30:00|11458.4|11438.4|11480.5|11460.5|11483|11463|11458.4|11438.4|142
1605533700000|2020-11-16 13:35:00|11478.2|11458.2|11463.2|11443.2|11483|11463|11463.2|11443.2|48
1605534000000|2020-11-16 13:40:00|11463.4|11443.4|11503|11483|11508|11488|11463.2|11443.2|79
1605534300000|2020-11-16 13:45:00|11503.2|11483.2|11518|11498|11523|11503|11503|11483|55
1605534600000|2020-11-16 13:50:00|11517.8|11497.8|11523.1|11503.1|11523.1|11503.1|11510.3|11490.3|29
1605534900000|2020-11-16 13:55:00|11527.6|11507.6|11495.4|11475.4|11527.9|11507.9|11492.9|11472.9|403
1605535200000|2020-11-16 14:00:00|11495.2|11475.2|11487.9|11467.9|11497.7|11477.7|11470.2|11450.2|293
1605535500000|2020-11-16 14:05:00|11487.7|11467.7|11470.4|11450.4|11487.7|11467.7|11450.4|11430.4|89
1605535800000|2020-11-16 14:10:00|11470.2|11450.2|11460.4|11440.4|11473.1|11453.1|11460.2|11440.2|59
1605536100000|2020-11-16 14:15:00|11457.9|11437.9|11442.9|11422.9|11460.4|11440.4|11407.9|11387.9|32
1605536400000|2020-11-16 14:20:00|11442.7|11422.7|11427.9|11407.9|11442.9|11422.9|11415.4|11395.4|100
1605536700000|2020-11-16 14:25:00|11430.4|11410.4|11450.6|11430.6|11455.8|11435.8|11430.4|11410.4|8
1605537000000|2020-11-16 14:30:00|11450.2|11430.2|11475.4|11455.4|11477.9|11457.9|11450.2|11430.2|148
1605537300000|2020-11-16 14:35:00|11475.2|11455.2|11433|11413|11492.7|11472.7|11430.5|11410.5|238
1605537600000|2020-11-16 14:40:00|11435.5|11415.5|11488|11468|11490.3|11470.3|11433|11413|87
1605537900000|2020-11-16 14:45:00|11487.8|11467.8|11453.4|11433.4|11495.3|11475.3|11453|11433|119
1605538200000|2020-11-16 14:50:00|11453|11433|11443|11423|11458|11438|11440.3|11420.3|42
1605538500000|2020-11-16 14:55:00|11443.2|11423.2|11463|11443|11463|11443|11438|11418|32
1605538800000|2020-11-16 15:00:00|11468|11448|11510.3|11490.3|11522.8|11502.8|11468|11448|82
1605539100000|2020-11-16 15:05:00|11513|11493|11528|11508|11530.3|11510.3|11513|11493|58
1605539400000|2020-11-16 15:10:00|11530.3|11510.3|11517.8|11497.8|11530.3|11510.3|11503|11483|22
1605539700000|2020-11-16 15:15:00|11520.3|11500.3|11528|11508|11528|11508|11517.8|11497.8|29
1605540000000|2020-11-16 15:20:00|11532.8|11512.8|11550.2|11530.2|11550.2|11530.2|11528|11508|55
1605540300000|2020-11-16 15:25:00|11552.7|11532.7|11530.4|11510.4|11553.1|11533.1|11530.4|11510.4|26
1605540600000|2020-11-16 15:30:00|11530.6|11510.6|11533.1|11513.1|11538.1|11518.1|11530.4|11510.4|24
1605540900000|2020-11-16 15:35:00|11527.9|11507.9|11543.1|11523.1|11548.1|11528.1|11525.6|11505.6|82
1605541200000|2020-11-16 15:40:00|11540.8|11520.8|11545.4|11525.4|11551|11531|11540.6|11520.6|299
1605541500000|2020-11-16 15:45:00|11543.1|11523.1|11585.4|11565.4|11588.3|11568.3|11543.1|11523.1|101
1605541800000|2020-11-16 15:50:00|11587.9|11567.9|11623.1|11603.1|11623.1|11603.1|11580.4|11560.4|84
1605542100000|2020-11-16 15:55:00|11618.5|11598.5|11605.4|11585.4|11620.6|11600.6|11605.4|11585.4|97
1605542400000|2020-11-16 16:00:00|11603.1|11583.1|11623.2|11603.2|11627.9|11607.9|11603.1|11583.1|132
1605542700000|2020-11-16 16:05:00|11625.7|11605.7|11660.7|11640.7|11663|11643|11623|11603|166
1605543000000|2020-11-16 16:10:00|11663|11643|11663.2|11643.2|11670.7|11650.7|11648.2|11628.2|84
1605543300000|2020-11-16 16:15:00|11663.4|11643.4|11678.2|11658.2|11678.2|11658.2|11655.5|11635.5|173
1605543600000|2020-11-16 16:20:00|11680.5|11660.5|11718.2|11698.2|11723.2|11703.2|11678.2|11658.2|424
1605543900000|2020-11-16 16:25:00|11720.5|11700.5|11693.2|11673.2|11723|11703|11688.2|11668.2|123
1605544200000|2020-11-16 16:30:00|11698|11678|11710.5|11690.5|11710.5|11690.5|11673|11653|99
1605544500000|2020-11-16 16:35:00|11710.9|11690.9|11737.8|11717.8|11743|11723|11710.5|11690.5|296
1605544800000|2020-11-16 16:40:00|11733|11713|11717.8|11697.8|11738.2|11718.2|11717.8|11697.8|405
1605545100000|2020-11-16 16:45:00|11715.5|11695.5|11727.9|11707.9|11730.4|11710.4|11712.8|11692.8|14
1605545400000|2020-11-16 16:50:00|11730.2|11710.2|11742.9|11722.9|11747.9|11727.9|11730.2|11710.2|23
1605545700000|2020-11-16 16:55:00|11743.1|11723.1|11760.2|11740.2|11762.9|11742.9|11742.9|11722.9|26
1605546000000|2020-11-16 17:00:00|11760.4|11740.4|11767.7|11747.7|11770.2|11750.2|11760.2|11740.2|101
1605546300000|2020-11-16 17:05:00|11767.9|11747.9|11782.9|11762.9|11783.3|11763.3|11767.9|11747.9|79
1605546600000|2020-11-16 17:10:00|11783.1|11763.1|11782.9|11762.9|11787.9|11767.9|11767.7|11747.7|8
1605546900000|2020-11-16 17:15:00|11785.4|11765.4|11772.9|11752.9|11788.1|11768.1|11770.2|11750.2|38
1605547200000|2020-11-16 17:20:00|11777.9|11757.9|11870.4|11850.4|11895.4|11875.4|11760.4|11740.4|382
1605547500000|2020-11-16 17:25:00|11867.9|11847.9|11832.9|11812.9|11868.1|11848.1|11828.1|11808.1|292
1605547800000|2020-11-16 17:30:00|11833.1|11813.1|11833|11813|11855.5|11835.5|11833|11813|98
1605548100000|2020-11-16 17:35:00|11833.2|11813.2|11828.2|11808.2|11838|11818|11818|11798|114
1605548400000|2020-11-16 17:40:00|11830.7|11810.7|11813|11793|11832.8|11812.8|11813|11793|19
1605548700000|2020-11-16 17:45:00|11817.8|11797.8|11833|11813|11833|11813|11817.8|11797.8|62
1605549000000|2020-11-16 17:50:00|11835.5|11815.5|11838.2|11818.2|11838.2|11818.2|11833|11813|112
1605549300000|2020-11-16 17:55:00|11843.2|11823.2|11851.1|11831.1|11858.2|11838.2|11843.2|11823.2|21
1605549600000|2020-11-16 18:00:00|11853.4|11833.4|11868.2|11848.2|11868.4|11848.4|11843.4|11823.4|325
1605549900000|2020-11-16 18:05:00|11868.4|11848.4|11888|11868|11892.2|11872.2|11868.2|11848.2|19
1605550200000|2020-11-16 18:10:00|11888.2|11868.2|11900.8|11880.8|11900.8|11880.8|11888|11868|38
1605550500000|2020-11-16 18:15:00|11900.6|11880.6|11893.3|11873.3|11915.4|11895.4|11893.1|11873.1|63
1605550800000|2020-11-16 18:20:00|11893.1|11873.1|11888.1|11868.1|11908.1|11888.1|11885.6|11865.6|27
1605551100000|2020-11-16 18:25:00|11885.6|11865.6|11828.1|11808.1|11900.4|11880.4|11818.3|11798.3|210
1605604500000|2020-11-17 09:15:00|11890.2|11870.2|11816.9|11796.9|11897.7|11877.7|11816.9|11796.9|1715
1605604800000|2020-11-17 09:20:00|11812.3|11792.3|11769.6|11749.6|11812.3|11792.3|11764.3|11742.7|401
1605605100000|2020-11-17 09:25:00|11772|11752|11779.7|11759.7|11779.7|11759.7|11757|11737|1164
1605605400000|2020-11-17 09:30:00|11779.8|11759.8|11821.8|11801.8|11821.8|11801.8|11779.8|11759.8|33
1605605700000|2020-11-17 09:35:00|11822|11802|11841.8|11821.8|11841.8|11821.8|11819.5|11799.5|153
1605606000000|2020-11-17 09:40:00|11839.5|11819.5|11822|11802|11839.5|11819.5|11817|11797|5
1605606300000|2020-11-17 09:45:00|11826.8|11806.8|11804.5|11784.5|11829.5|11809.5|11799.5|11779.5|11
1605606600000|2020-11-17 09:50:00|11804.7|11784.7|11802|11782|11812|11792|11802|11782|3
1605606900000|2020-11-17 09:55:00|11801.9|11781.9|11819.4|11799.4|11819.4|11799.4|11799.5|11779.5|1
1605607200000|2020-11-17 10:00:00|11821.9|11801.9|11836.9|11816.9|11842.1|11822.1|11821.9|11801.9|6
1605607500000|2020-11-17 10:05:00|11836.5|11816.5|11817.1|11797.1|11836.5|11816.5|11814.6|11794.6|13
1605607800000|2020-11-17 10:10:00|11819.6|11799.6|11824.6|11804.6|11829.6|11809.6|11814.4|11794.4|11
1605608100000|2020-11-17 10:15:00|11821.9|11801.9|11806.9|11786.9|11829.6|11809.6|11806.9|11786.9|58
1605608400000|2020-11-17 10:20:00|11801.9|11781.9|11829.6|11809.6|11829.6|11809.6|11801.9|11781.9|71
1605608700000|2020-11-17 10:25:00|11832.1|11812.1|11802.1|11782.1|11832.1|11812.1|11802.1|11782.1|50
1605609000000|2020-11-17 10:30:00|11799.8|11779.8|11792|11772|11799.8|11779.8|11787.1|11767.1|7
1605609300000|2020-11-17 10:35:00|11789.6|11769.6|11784.6|11764.6|11794.5|11774.5|11784.6|11764.6|78
1605609600000|2020-11-17 10:40:00|11784.5|11764.5|11789.7|11769.7|11801.8|11781.8|11772.1|11752.1|25
1605609900000|2020-11-17 10:45:00|11792|11772|11787.2|11767.2|11794.7|11774.7|11787.2|11767.2|6
1605610200000|2020-11-17 10:50:00|11787.3|11767.3|11787.2|11767.2|11789.8|11769.8|11784.7|11764.7|27
1605610500000|2020-11-17 10:55:00|11789.7|11769.7|11784.7|11764.7|11789.7|11769.7|11782.2|11762.2|0
1605610800000|2020-11-17 11:00:00|11782.2|11762.2|11779.7|11759.7|11782.4|11762.4|11779.7|11759.7|2
1605611100000|2020-11-17 11:05:00|11779.5|11759.5|11767.2|11747.2|11779.5|11759.5|11767.2|11747.2|3
1605611400000|2020-11-17 11:10:00|11767|11747|11767.2|11747.2|11772|11752|11762.2|11742.2|6
1605611700000|2020-11-17 11:15:00|11767|11747|11799.7|11779.7|11802.1|11782.1|11764.7|11744.7|17
1605612000000|2020-11-17 11:20:00|11802.1|11782.1|11787.3|11767.3|11802.1|11782.1|11787.1|11767.1|13
1605612300000|2020-11-17 11:25:00|11789.8|11769.8|11787.3|11767.3|11792.1|11772.1|11787.1|11767.1|4
1605612600000|2020-11-17 11:30:00|11787.1|11767.1|11799.6|11779.6|11799.8|11779.8|11769.8|11749.8|5
1605612900000|2020-11-17 11:35:00|11799.8|11779.8|11820|11800|11820|11800|11799.6|11779.6|39
1605613200000|2020-11-17 11:40:00|11819.8|11799.8|11804.8|11784.8|11819.8|11799.8|11799.6|11779.6|2
1605613500000|2020-11-17 11:45:00|11805.2|11785.2|11814.8|11794.8|11822.3|11802.3|11805.2|11785.2|17
1605613800000|2020-11-17 11:50:00|11817.1|11797.1|11812.3|11792.3|11817.1|11797.1|11809.8|11789.8|10
1605614100000|2020-11-17 11:55:00|11809.8|11789.8|11824.8|11804.8|11824.8|11804.8|11809.8|11789.8|7
1605614400000|2020-11-17 12:00:00|11822.5|11802.5|11822.3|11802.3|11824.8|11804.8|11812.3|11792.3|14
1605614700000|2020-11-17 12:05:00|11822.5|11802.5|11842.2|11822.2|11842.4|11822.4|11822.5|11802.5|617
1605615000000|2020-11-17 12:10:00|11842|11822|11839.7|11819.7|11844.5|11824.5|11829.5|11809.5|523
1605615300000|2020-11-17 12:15:00|11842|11822|11845.1|11825.1|11845.1|11825.1|11839.9|11819.9|11
1605615600000|2020-11-17 12:20:00|11849.7|11829.7|11912.2|11892.2|11917.2|11897.2|11849.7|11829.7|144
1605615900000|2020-11-17 12:25:00|11909.7|11889.7|11887.4|11867.4|11924.7|11904.7|11887.4|11867.4|37
1605616200000|2020-11-17 12:30:00|11887.2|11867.2|11907.4|11887.4|11907.4|11887.4|11884.7|11864.7|11
1605616500000|2020-11-17 12:35:00|11907.6|11887.6|11949.9|11929.9|11949.9|11929.9|11907.6|11887.6|23
1605616800000|2020-11-17 12:40:00|11954.8|11934.8|11939.9|11919.9|11957.8|11937.8|11939.9|11919.9|16
1605617100000|2020-11-17 12:45:00|11939.8|11919.8|11930|11910|11939.8|11919.8|11914.9|11894.9|17
1605617400000|2020-11-17 12:50:00|11930.1|11910.1|11964.8|11944.8|11967.3|11947.3|11930.1|11910.1|21
1605617700000|2020-11-17 12:55:00|11962.3|11942.3|11949.8|11929.8|11965|11945|11949.8|11929.8|12
1605618000000|2020-11-17 13:00:00|11950|11930|11944.8|11924.8|11950|11930|11934.8|11914.8|293
1605618300000|2020-11-17 13:05:00|11944.6|11924.6|11947.2|11927.2|11954.8|11934.8|11934.8|11914.8|242
1605618600000|2020-11-17 13:10:00|11947|11927|11944.7|11924.7|11957.3|11937.3|11944.7|11924.7|208
1605618900000|2020-11-17 13:15:00|11942.3|11922.3|11942.5|11922.5|11945.2|11925.2|11937|11917|47
1605619200000|2020-11-17 13:20:00|11942.4|11922.4|11959.9|11939.9|11959.9|11939.9|11934.7|11914.7|29
1605619500000|2020-11-17 13:25:00|11964.5|11944.5|11971.8|11951.8|11972|11952|11959.7|11939.7|24
1605619800000|2020-11-17 13:30:00|11969.5|11949.5|11954.7|11934.7|11969.7|11949.7|11949.9|11929.9|32
1605620100000|2020-11-17 13:35:00|11954.9|11934.9|11954.9|11934.9|11962.4|11942.4|11949.9|11929.9|12
1605620400000|2020-11-17 13:40:00|11954.7|11934.7|11949.7|11929.7|11954.9|11934.9|11949.7|11929.7|21
1605620700000|2020-11-17 13:45:00|11947.2|11927.2|11884.8|11864.8|11952.2|11932.2|11879.7|11859.7|95
1605621000000|2020-11-17 13:50:00|11882.4|11862.4|11814.8|11794.8|11882.4|11862.4|11809.9|11789.9|40
1605621300000|2020-11-17 13:55:00|11814.9|11794.9|11779.8|11759.8|11817.4|11797.4|11779.8|11759.8|131
1605621600000|2020-11-17 14:00:00|11779.6|11759.6|11794.4|11774.4|11794.4|11774.4|11737.3|11717.3|185
1605621900000|2020-11-17 14:05:00|11794.6|11774.6|11805|11785|11805|11785|11789.8|11769.8|119
1605622200000|2020-11-17 14:10:00|11807.5|11787.5|11847.3|11827.3|11847.3|11827.3|11807.3|11787.3|23
1605622500000|2020-11-17 14:15:00|11849.8|11829.8|11844.8|11824.8|11862.3|11842.3|11829.8|11809.8|81
1605622800000|2020-11-17 14:20:00|11845|11825|11849.8|11829.8|11849.8|11829.8|11819.8|11799.8|21
1605623100000|2020-11-17 14:25:00|11847.3|11827.3|11829.8|11809.8|11854.8|11834.8|11817.3|11797.3|41
1605623400000|2020-11-17 14:30:00|11830.2|11810.2|11872|11852|11892|11872|11830.2|11810.2|715
1605623700000|2020-11-17 14:35:00|11871.8|11851.8|11857|11837|11872|11852|11852|11832|33
1605624000000|2020-11-17 14:40:00|11854.7|11834.7|11824.7|11804.7|11867.2|11847.2|11822|11802|132
1605624300000|2020-11-17 14:45:00|11824.5|11804.5|11842.2|11822.2|11844.7|11824.7|11819.9|11799.9|51
1605624600000|2020-11-17 14:50:00|11844.5|11824.5|11837.2|11817.2|11844.5|11824.5|11821.9|11801.9|12
1605624900000|2020-11-17 14:55:00|11834.7|11814.7|11829.6|11809.6|11837.2|11817.2|11824.6|11804.6|333
1605625200000|2020-11-17 15:00:00|11836.5|11816.5|11894.4|11874.4|11894.4|11874.4|11836.5|11816.5|55
1605625500000|2020-11-17 15:05:00|11896.7|11876.7|11869.6|11849.6|11899.6|11879.6|11867.1|11847.1|46
1605625800000|2020-11-17 15:10:00|11869.8|11849.8|11894.6|11874.6|11894.6|11874.6|11869.8|11849.8|64
1605626100000|2020-11-17 15:15:00|11896.9|11876.9|11849.6|11829.6|11899.3|11879.3|11849.6|11829.6|49
1605626400000|2020-11-17 15:20:00|11847.1|11827.1|11834.5|11814.5|11854.6|11834.6|11832.1|11812.1|998
1605626700000|2020-11-17 15:25:00|11829.6|11809.6|11829.6|11809.6|11842.1|11822.1|11824.8|11804.8|24
1605627000000|2020-11-17 15:30:00|11827.1|11807.1|11854.8|11834.8|11867|11847|11827.1|11807.1|43
1605627300000|2020-11-17 15:35:00|11857.2|11837.2|11874.7|11854.7|11879.5|11859.5|11854.7|11834.7|20
1605627600000|2020-11-17 15:40:00|11872|11852|11852.2|11832.2|11872|11852|11852.2|11832.2|73
1605627900000|2020-11-17 15:45:00|11852|11832|11839.9|11819.9|11854.7|11834.7|11832.2|11812.2|55
1605628200000|2020-11-17 15:50:00|11842.2|11822.2|11819.7|11799.7|11852|11832|11817.2|11797.2|29
1605628500000|2020-11-17 15:55:00|11824.5|11804.5|11812.4|11792.4|11834.7|11814.7|11807.4|11787.4|52
1605628800000|2020-11-17 16:00:00|11809.9|11789.9|11839.7|11819.7|11842.1|11822.1|11809.9|11789.9|43
1605629100000|2020-11-17 16:05:00|11839.6|11819.6|11834.7|11814.7|11844.6|11824.6|11834.7|11814.7|198
1605629400000|2020-11-17 16:10:00|11834.8|11814.8|11822.3|11802.3|11839.8|11819.8|11822.3|11802.3|1274
1605629700000|2020-11-17 16:15:00|11822.4|11802.4|11839.6|11819.6|11839.8|11819.8|11822.3|11802.3|101
1605630000000|2020-11-17 16:20:00|11837.1|11817.1|11829.4|11809.4|11837.1|11817.1|11827.1|11807.1|422
1605630300000|2020-11-17 16:25:00|11829.6|11809.6|11829.5|11809.5|11847.3|11827.3|11824.4|11804.4|553
1605630600000|2020-11-17 16:30:00|11829.6|11809.6|11844.5|11824.5|11844.5|11824.5|11829.5|11809.5|70
1605630900000|2020-11-17 16:35:00|11846.8|11826.8|11839.5|11819.5|11849.3|11829.3|11834.5|11814.5|7
1605631200000|2020-11-17 16:40:00|11834.5|11814.5|11859.5|11839.5|11862|11842|11834.5|11814.5|90
1605631500000|2020-11-17 16:45:00|11859.3|11839.3|11854.3|11834.3|11859.5|11839.5|11846.8|11826.8|27
1605631800000|2020-11-17 16:50:00|11852|11832|11856.8|11836.8|11864.5|11844.5|11852|11832|29
1605632100000|2020-11-17 16:55:00|11857|11837|11849.4|11829.4|11862|11842|11849.4|11829.4|24
1605632400000|2020-11-17 17:00:00|11849.5|11829.5|11859.7|11839.7|11859.7|11839.7|11846.9|11826.9|26
1605632700000|2020-11-17 17:05:00|11859.5|11839.5|11884.6|11864.6|11884.7|11864.7|11854.7|11834.7|38
1605633000000|2020-11-17 17:10:00|11879.7|11859.7|11889.6|11869.6|11894.2|11874.2|11879.6|11859.6|4
1605633300000|2020-11-17 17:15:00|11889.4|11869.4|11904.4|11884.4|11904.6|11884.6|11887.1|11867.1|12
1605633600000|2020-11-17 17:20:00|11904.6|11884.6|11939.4|11919.4|11944.4|11924.4|11904.6|11884.6|438
1605633900000|2020-11-17 17:25:00|11934.8|11914.8|11904.6|11884.6|11934.8|11914.8|11904.6|11884.6|127
1605634200000|2020-11-17 17:30:00|11904.9|11884.9|11934.6|11914.6|11934.6|11914.6|11904.9|11884.9|42
1605634500000|2020-11-17 17:35:00|11939.4|11919.4|11949.8|11929.8|11949.8|11929.8|11939.4|11919.4|48
1605634800000|2020-11-17 17:40:00|11949.6|11929.6|11950|11930|11954.6|11934.6|11949.6|11929.6|6
1605635100000|2020-11-17 17:45:00|11954.6|11934.6|11954.7|11934.7|11954.7|11934.7|11949.6|11929.6|5
1605635400000|2020-11-17 17:50:00|11952.2|11932.2|11959.7|11939.7|11962.2|11942.2|11952.2|11932.2|25
1605635700000|2020-11-17 17:55:00|11959.5|11939.5|11949.7|11929.7|11959.7|11939.7|11947|11927|32
1605636000000|2020-11-17 18:00:00|11952|11932|11949.9|11929.9|11954.7|11934.7|11949.7|11929.7|6
1605636300000|2020-11-17 18:05:00|11954.5|11934.5|11967|11947|11969.5|11949.5|11954.5|11934.5|21
1605636600000|2020-11-17 18:10:00|11964.7|11944.7|11964.7|11944.7|11969.5|11949.5|11962|11942|22
1605636900000|2020-11-17 18:15:00|11969.5|11949.5|11949.7|11929.7|11974.4|11954.4|11949.7|11929.7|109
1605637200000|2020-11-17 18:20:00|11949.9|11929.9|11959.7|11939.7|11964.7|11944.7|11949.9|11929.9|375
1605637500000|2020-11-17 18:25:00|11959.9|11939.9|11959.6|11939.6|11974.6|11954.6|11957.3|11937.3|390
1605690900000|2020-11-18 09:15:00|11969.5|11949.5|12040.1|12020.1|12050.1|12030.1|11969.5|11949.5|361
1605691200000|2020-11-18 09:20:00|12040|12020|12055.4|12035.4|12057.8|12037.8|12032.6|12012.6|81
1605691500000|2020-11-18 09:25:00|12055.5|12035.5|12052.8|12032.8|12058|12038|12050.3|12030.3|90
1605691800000|2020-11-18 09:30:00|12055.2|12035.2|12072.8|12052.8|12075.5|12055.5|12052.8|12032.8|78
1605692100000|2020-11-18 09:35:00|12075.2|12055.2|12072.8|12052.8|12075.2|12055.2|12065.3|12045.3|5
1605692400000|2020-11-18 09:40:00|12072.7|12052.7|12047.5|12027.5|12072.7|12052.7|12047.5|12027.5|9
1605692700000|2020-11-18 09:45:00|12047.7|12027.7|12062.7|12042.7|12072.7|12052.7|12047.7|12027.7|88
1605693000000|2020-11-18 09:50:00|12067.7|12047.7|12077.6|12057.6|12077.6|12057.6|12060.2|12040.2|9
1605693300000|2020-11-18 09:55:00|12082.6|12062.6|12077.9|12057.9|12092.7|12072.7|12077.9|12057.9|20
1605693600000|2020-11-18 10:00:00|12072.9|12052.9|12087.7|12067.7|12092.7|12072.7|12072.9|12052.9|9
1605693900000|2020-11-18 10:05:00|12085.4|12065.4|12055.3|12035.3|12087.7|12067.7|12050.4|12030.4|43
1605694200000|2020-11-18 10:10:00|12055.4|12035.4|12070.4|12050.4|12072.8|12052.8|12055.4|12035.4|133
1605694500000|2020-11-18 10:15:00|12072.8|12052.8|12075.1|12055.1|12080.1|12060.1|12060.6|12040.6|102
1605694800000|2020-11-18 10:20:00|12077.6|12057.6|12077.5|12057.5|12082.5|12062.5|12077.5|12057.5|17
1605695100000|2020-11-18 10:25:00|12075.1|12055.1|12072.8|12052.8|12075.1|12055.1|12067.8|12047.8|11
1605695400000|2020-11-18 10:30:00|12072.6|12052.6|12080.5|12060.5|12083|12063|12070.3|12050.3|5
1605695700000|2020-11-18 10:35:00|12082.8|12062.8|12065.3|12045.3|12085.3|12065.3|12065.3|12045.3|7
1605696000000|2020-11-18 10:40:00|12065.5|12045.5|12067.7|12047.7|12070.5|12050.5|12065.3|12045.3|58
1605696300000|2020-11-18 10:45:00|12062.8|12042.8|12068|12048|12072.8|12052.8|12060.3|12040.3|11
1605696600000|2020-11-18 10:50:00|12072.9|12052.9|12058|12038|12073|12053|12058|12038|8
1605696900000|2020-11-18 10:55:00|12060.5|12040.5|12057.9|12037.9|12060.5|12040.5|12057.9|12037.9|3
1605697200000|2020-11-18 11:00:00|12058|12038|12053|12033|12068|12048|12048.2|12028.2|54
1605697500000|2020-11-18 11:05:00|12055.4|12035.4|12063.1|12043.1|12063.1|12043.1|12053|12033|1
1605697800000|2020-11-18 11:10:00|12063.2|12043.2|12063.2|12043.2|12070.6|12050.6|12063.2|12043.2|40
1605698100000|2020-11-18 11:15:00|12063.1|12043.1|12058.2|12038.2|12063.2|12043.2|12058.2|12038.2|10
1605698400000|2020-11-18 11:20:00|12055.7|12035.7|12045.7|12025.7|12058.2|12038.2|12040.6|12020.6|78
1605698700000|2020-11-18 11:25:00|12045.9|12025.9|12058.6|12038.6|12058.6|12038.6|12043.5|12023.5|185
1605699000000|2020-11-18 11:30:00|12058.7|12038.7|12055.6|12035.6|12061.1|12041.1|12055.6|12035.6|59
1605699300000|2020-11-18 11:35:00|12055.8|12035.8|12058.3|12038.3|12058.3|12038.3|12055.8|12035.8|3
1605699600000|2020-11-18 11:40:00|12053.3|12033.3|12063.3|12043.3|12065.8|12045.8|12048.3|12028.3|59
1605699900000|2020-11-18 11:45:00|12058.6|12038.6|12065.8|12045.8|12065.8|12045.8|12053.1|12033.1|9
1605700200000|2020-11-18 11:50:00|12070.8|12050.8|12063.3|12043.3|12075.8|12055.8|12060.7|12040.7|64
1605700500000|2020-11-18 11:55:00|12065.8|12045.8|12088.3|12068.3|12088.3|12068.3|12065.8|12045.8|15
1605700800000|2020-11-18 12:00:00|12088.2|12068.2|12095.7|12075.7|12098.2|12078.2|12080.8|12060.8|17
1605701100000|2020-11-18 12:05:00|12095.8|12075.8|12090.7|12070.7|12103.3|12083.3|12090.7|12070.7|42
1605701400000|2020-11-18 12:10:00|12090.5|12070.5|12086|12066|12095.9|12075.9|12086|12066|3
1605701700000|2020-11-18 12:15:00|12088.4|12068.4|12093.4|12073.4|12096|12076|12088.4|12068.4|5
1605702000000|2020-11-18 12:20:00|12098.2|12078.2|12125.9|12105.9|12125.9|12105.9|12098.2|12078.2|12
1605702300000|2020-11-18 12:25:00|12128.4|12108.4|12138.4|12118.4|12143.4|12123.4|12128.4|12108.4|35
1605702600000|2020-11-18 12:30:00|12138.5|12118.5|12120.9|12100.9|12145.8|12125.8|12120.9|12100.9|5
1605702900000|2020-11-18 12:35:00|12120.8|12100.8|12153.4|12133.4|12153.4|12133.4|12120.8|12100.8|53
1605703200000|2020-11-18 12:40:00|12150.9|12130.9|12141.1|12121.1|12150.9|12130.9|12138.3|12118.3|37
1605703500000|2020-11-18 12:45:00|12138.4|12118.4|12130.9|12110.9|12138.4|12118.4|12123.3|12103.3|4
1605703800000|2020-11-18 12:50:00|12131.2|12111.2|12163.5|12143.5|12163.5|12143.5|12131.2|12111.2|34
1605704100000|2020-11-18 12:55:00|12163.6|12143.6|12173.5|12153.5|12175.7|12155.7|12163.5|12143.5|20
1605704400000|2020-11-18 13:00:00|12170.8|12150.8|12168.3|12148.3|12173.5|12153.5|12166|12146|15
1605704700000|2020-11-18 13:05:00|12168.2|12148.2|12178.2|12158.2|12185.8|12165.8|12168.2|12148.2|21
1605705000000|2020-11-18 13:10:00|12183.2|12163.2|12185.7|12165.7|12188.2|12168.2|12180.7|12160.7|8
1605705300000|2020-11-18 13:15:00|12183.2|12163.2|12178.2|12158.2|12188.1|12168.1|12165.7|12145.7|15
1605705600000|2020-11-18 13:20:00|12175.7|12155.7|12158.2|12138.2|12175.7|12155.7|12155.9|12135.9|9
1605705900000|2020-11-18 13:25:00|12158.1|12138.1|12143.2|12123.2|12158.2|12138.2|12140.7|12120.7|10
1605706200000|2020-11-18 13:30:00|12145.7|12125.7|12178|12158|12197.8|12177.8|12140.9|12120.9|153
1605706500000|2020-11-18 13:35:00|12177.8|12157.8|12183|12163|12183|12163|12160.3|12140.3|22
1605706800000|2020-11-18 13:40:00|12183.1|12163.1|12190.3|12170.3|12190.5|12170.5|12183.1|12163.1|1
1605707100000|2020-11-18 13:45:00|12188|12168|12178|12158|12188.1|12168.1|12178|12158|21
1605707400000|2020-11-18 13:50:00|12177.8|12157.8|12173|12153|12183|12163|12170.4|12150.4|36
1605707700000|2020-11-18 13:55:00|12172.9|12152.9|12178|12158|12178|12158|12168|12148|17
1605708000000|2020-11-18 14:00:00|12180.5|12160.5|12208.2|12188.2|12210.4|12190.4|12180.5|12160.5|92
1605708300000|2020-11-18 14:05:00|12212.9|12192.9|12217.9|12197.9|12227.6|12207.6|12208|12188|66
1605708600000|2020-11-18 14:10:00|12215.4|12195.4|12228.1|12208.1|12230.6|12210.6|12215.4|12195.4|8
1605708900000|2020-11-18 14:15:00|12228.2|12208.2|12228.1|12208.1|12233.1|12213.1|12223.1|12203.1|114
1605709200000|2020-11-18 14:20:00|12227.9|12207.9|12243.4|12223.4|12243.4|12223.4|12227.9|12207.9|229
1605709500000|2020-11-18 14:25:00|12240.9|12220.9|12253.4|12233.4|12258.4|12238.4|12238.4|12218.4|71
1605709800000|2020-11-18 14:30:00|12253.5|12233.5|12248.7|12228.7|12258.7|12238.7|12248.7|12228.7|129
1605710100000|2020-11-18 14:35:00|12251.2|12231.2|12261.5|12241.5|12268.6|12248.6|12251.2|12231.2|93
1605710400000|2020-11-18 14:40:00|12261.7|12241.7|12258.7|12238.7|12269|12249|12243.7|12223.7|281
1605710700000|2020-11-18 14:45:00|12259|12239|12248.7|12228.7|12271.1|12251.1|12248.7|12228.7|10
1605711000000|2020-11-18 14:50:00|12251.2|12231.2|12296.2|12276.2|12298.7|12278.7|12248.7|12228.7|370
1605711300000|2020-11-18 14:55:00|12298.7|12278.7|12346.1|12326.1|12348.8|12328.8|12293.8|12273.8|67
1605711600000|2020-11-18 15:00:00|12343.8|12323.8|12358.8|12338.8|12378.6|12358.6|12338.8|12318.8|49
1605711900000|2020-11-18 15:05:00|12358.9|12338.9|12378.3|12358.3|12381.3|12361.3|12358.8|12338.8|146
1605712200000|2020-11-18 15:10:00|12376|12356|12368.8|12348.8|12386.1|12366.1|12365.8|12345.8|51
1605712500000|2020-11-18 15:15:00|12368.6|12348.6|12319.4|12299.4|12373.7|12353.7|12309.4|12289.4|788
1605712800000|2020-11-18 15:20:00|12324.4|12304.4|12354.7|12334.7|12359.6|12339.6|12324.4|12304.4|111
1605713100000|2020-11-18 15:25:00|12357.2|12337.2|12327.7|12307.7|12386.9|12366.9|12325.2|12305.2|25
1605713400000|2020-11-18 15:30:00|12330|12310|12335.2|12315.2|12345|12325|12327.5|12307.5|96
1605713700000|2020-11-18 15:35:00|12335.3|12315.3|12300|12280|12385|12365|12297.5|12277.5|114
1605714000000|2020-11-18 15:40:00|12299.7|12279.7|12345|12325|12365.3|12345.3|12297.5|12277.5|88
1605714300000|2020-11-18 15:45:00|12350|12330|12364.8|12344.8|12412.6|12392.6|12350|12330|55
1605714600000|2020-11-18 15:50:00|12362.4|12342.4|12384.8|12364.8|12387.3|12367.3|12362.4|12342.4|13
1605714900000|2020-11-18 15:55:00|12384.9|12364.9|12392.4|12372.4|12399.8|12379.8|12374.9|12352.6|30
1605715200000|2020-11-18 16:00:00|12392.1|12372.1|12367.4|12347.4|12397.3|12377.3|12349.9|12327.6|29
1605715500000|2020-11-18 16:05:00|12367.1|12347.1|12362.5|12342.5|12370|12347.1|12349.9|12329.9|41
1605715800000|2020-11-18 16:10:00|12362.6|12342.6|12406.7|12386.7|12414.2|12394.2|12362.6|12342.6|66
1605716100000|2020-11-18 16:15:00|12406.6|12386.6|12376.7|12356.7|12406.9|12386.9|12376.7|12356.7|69
1605716400000|2020-11-18 16:20:00|12374.2|12354.2|12384.3|12364.3|12392|12372|12374|12354|26
1605716700000|2020-11-18 16:25:00|12386.6|12366.6|12314.7|12294.7|12389.1|12366.6|12297.4|12277.4|139
1605717000000|2020-11-18 16:30:00|12314.6|12294.6|12299.9|12279.9|12322.1|12302.1|12282.2|12262.2|37
1605717300000|2020-11-18 16:35:00|12304.7|12284.7|12324.1|12304.1|12334|12314|12294.7|12274.7|35
1605717600000|2020-11-18 16:40:00|12321.8|12301.8|12299.9|12279.9|12331.8|12309.4|12299.9|12279.9|86
1605717900000|2020-11-18 16:45:00|12299.7|12279.7|12259.6|12239.6|12299.9|12279.9|12252.5|12232.5|103
1605718200000|2020-11-18 16:50:00|12259.5|12239.5|12269|12249|12269.2|12249.2|12214.6|12194.6|123
1605718500000|2020-11-18 16:55:00|12268.9|12248.9|12209.1|12189.1|12271.4|12251.4|12209.1|12189.1|50
1605718800000|2020-11-18 17:00:00|12211.6|12191.6|12256.4|12236.4|12271.6|12251.6|12211.6|12191.6|49
1605719100000|2020-11-18 17:05:00|12259.1|12239.1|12296.7|12276.7|12306.9|12286.9|12238.8|12218.8|47
1605719400000|2020-11-18 17:10:00|12299.2|12279.2|12296.7|12276.7|12299.5|12279.4|12269.8|12249.8|33
1605719700000|2020-11-18 17:15:00|12291.7|12271.7|12277.3|12257.3|12297|12277|12272.2|12252.2|121
1605720000000|2020-11-18 17:20:00|12279.8|12259.8|12287.3|12267.3|12302.2|12282.2|12257.2|12237.2|270
1605720300000|2020-11-18 17:25:00|12289.7|12269.7|12282.8|12262.8|12299.3|12279.3|12277.1|12257.1|261
1605720600000|2020-11-18 17:30:00|12282.8|12262.8|12290.3|12270.3|12290.3|12270.3|12280.3|12260.3|106
1605720900000|2020-11-18 17:35:00|12292.8|12272.8|12292.1|12272.1|12305|12285|12289.7|12269.7|115
1605721200000|2020-11-18 17:40:00|12289.7|12269.7|12289.7|12269.7|12294.7|12274.7|12287.2|12267.2|56
1605721500000|2020-11-18 17:45:00|12289.9|12269.9|12284.7|12264.7|12294.7|12274.7|12279.7|12259.7|139
1605721800000|2020-11-18 17:50:00|12284.9|12264.9|12299.8|12279.8|12299.8|12279.8|12284.9|12264.9|34
1605722100000|2020-11-18 17:55:00|12300.1|12280.1|12297.8|12277.8|12304.9|12284.9|12297.7|12277.7|64
1605722400000|2020-11-18 18:00:00|12300.2|12280.2|12310.2|12290.2|12317.3|12297.3|12297.8|12277.8|95
1605722700000|2020-11-18 18:05:00|12310.1|12290.1|12300.4|12280.4|12310.2|12290.2|12295.2|12275.2|42
1605723000000|2020-11-18 18:10:00|12300.2|12280.2|12275.4|12255.4|12305.4|12285.4|12275.4|12255.4|134
1605723300000|2020-11-18 18:15:00|12270.8|12250.8|12288|12268|12288.2|12268.2|12260.8|12240.8|152
1605723600000|2020-11-18 18:20:00|12285.7|12265.7|12240.7|12220.7|12305.5|12285.5|12240.7|12220.7|140
1605723900000|2020-11-18 18:25:00|12235.8|12215.8|12225.9|12205.9|12252|12216.1|12208.2|12173.8|347
1605777300000|2020-11-19 09:15:00|12274.1|12214.1|12304.2|12264.2|12322.1|12282.3|12246.6|12206.7|134
1605777600000|2020-11-19 09:20:00|12304.1|12264.1|12309.6|12249.6|12314.6|12264.7|12289.7|12242.2|0
1605777900000|2020-11-19 09:25:00|12309.7|12249.7|12312.1|12252.1|12312.1|12252.1|12304.6|12244.6|5
1605778200000|2020-11-19 09:30:00|12307.1|12247.1|12339.6|12279.6|12344.6|12284.6|12302.4|12247.1|0
1605778500000|2020-11-19 09:35:00|12339.5|12279.5|12322.1|12262.1|12339.5|12279.5|12304.6|12249.6|0
1605778800000|2020-11-19 09:40:00|12317.1|12257.1|12324.6|12264.6|12324.6|12269.6|12307.1|12252.1|0
1605779100000|2020-11-19 09:45:00|12324.5|12264.5|12269.6|12209.6|12324.5|12264.5|12269.6|12209.6|0
1605779400000|2020-11-19 09:50:00|12259.5|12219.5|12159.8|12099.8|12267.1|12219.5|12137.2|12077.2|2
1605779700000|2020-11-19 09:55:00|12162.2|12102.2|12162.2|12102.2|12184.7|12124.7|12162.2|12102.2|0
1605780000000|2020-11-19 10:00:00|12162.4|12102.4|12214.7|12154.7|12214.7|12154.7|12162.4|12102.4|0
1605780300000|2020-11-19 10:05:00|12214.9|12154.9|12212.2|12152.2|12239.7|12179.7|12212.2|12152.2|0
1605780600000|2020-11-19 10:10:00|12212.1|12152.1|12159.6|12119.6|12212.2|12169.3|12159.6|12112.1|0
1605780900000|2020-11-19 10:15:00|12159.4|12119.4|12179.6|12139.6|12179.6|12139.6|12154.6|12104.7|0
1605781200000|2020-11-19 10:20:00|12187.1|12127.1|12177.1|12117.1|12187.1|12127.1|12177.1|12117.1|0
1605781500000|2020-11-19 10:25:00|12167.2|12127.2|12164.6|12124.6|12179.6|12129.6|12162.1|12117.1|0
1605781800000|2020-11-19 10:30:00|12164.5|12124.5|12177.1|12117.1|12179.6|12124.6|12159.6|12109.7|0
1605782100000|2020-11-19 10:35:00|12167.2|12127.2|12172.1|12112.1|12179.5|12129.6|12159.6|12109.7|0
1605782400000|2020-11-19 10:40:00|12162|12122|12149.6|12109.6|12162|12122|12139.6|12092.1|0
1605782700000|2020-11-19 10:45:00|12157.1|12097.1|12149.8|12089.8|12162.1|12109.6|12139.6|12089.8|0
1605783000000|2020-11-19 10:50:00|12152.1|12092.1|12167.1|12107.1|12169.5|12119.6|12139.6|12089.8|0
1605783300000|2020-11-19 10:55:00|12162.1|12102.1|12147|12107|12169.7|12119.7|12147|12097.2|0
1605783600000|2020-11-19 11:00:00|12144.7|12104.7|12152.2|12092.2|12154.7|12104.7|12137.3|12087.2|1
1605783900000|2020-11-19 11:05:00|12144.7|12104.7|12167.2|12107.2|12167.2|12114.7|12139.7|12089.5|0
1605784200000|2020-11-19 11:10:00|12167.4|12107.4|12189.4|12129.4|12209.4|12154.7|12167.4|12107.4|0
1605784500000|2020-11-19 11:15:00|12184.4|12124.4|12186.9|12126.9|12186.9|12126.9|12176.9|12116.9|0
1605784800000|2020-11-19 11:20:00|12187|12127|12187|12127|12197|12137|12182|12122|0
1605785100000|2020-11-19 11:25:00|12186.8|12126.8|12172|12112|12187|12127|12164.5|12104.5|0
1605785400000|2020-11-19 11:30:00|12172.1|12112.1|12187.5|12127.5|12192.5|12139.5|12172.1|12112.1|3
1605785700000|2020-11-19 11:35:00|12177.4|12137.4|12177.6|12137.6|12185.1|12152.5|12170|12125.1|0
1605786000000|2020-11-19 11:40:00|12177.7|12137.7|12155.2|12115.2|12177.7|12147.9|12145.2|12115.2|0
1605786300000|2020-11-19 11:45:00|12155.1|12115.1|12170.1|12130.1|12170.1|12140|12142.9|12112.7|1
1605786600000|2020-11-19 11:50:00|12160|12140|12172.5|12132.5|12187.6|12157.6|12160|12130.1|0
1605786900000|2020-11-19 11:55:00|12172.4|12132.4|12170|12150|12185.1|12155|12165.3|12130|0
1605787200000|2020-11-19 12:00:00|12170.1|12150.1|12187.5|12147.5|12210.2|12180|12170.1|12145.1|0
1605787500000|2020-11-19 12:05:00|12177.7|12157.7|12207.5|12167.5|12217.5|12185|12175|12145.2|0
1605787800000|2020-11-19 12:10:00|12195|12175|12190.1|12170.1|12207.5|12180|12190|12162.6|0
1605788100000|2020-11-19 12:15:00|12190.3|12170.3|12210.2|12170.2|12212.6|12182.4|12190.3|12162.6|0
1605788400000|2020-11-19 12:20:00|12212.6|12172.6|12230.1|12210.1|12247.6|12215.1|12202.4|12172.6|0
1605788700000|2020-11-19 12:25:00|12239.9|12199.9|12257.6|12217.6|12257.6|12227.7|12230.1|12197.6|0
1605789000000|2020-11-19 12:30:00|12245.1|12225.1|12257.6|12217.6|12260.2|12230.1|12242.7|12212.6|0
1605789300000|2020-11-19 12:35:00|12247.5|12227.5|12230|12190|12255|12227.5|12222.5|12190|0
1605789600000|2020-11-19 12:40:00|12227.6|12187.6|12220.4|12200.4|12252.7|12215.1|12212.5|12180.2|1
1605789900000|2020-11-19 12:45:00|12220.2|12200.2|12245.4|12225.4|12270.2|12240.4|12217.9|12192.9|0
1605790200000|2020-11-19 12:50:00|12257.9|12217.9|12275.5|12235.5|12277.9|12248|12252.7|12217.9|0
1605790500000|2020-11-19 12:55:00|12265.4|12245.4|12238|12218|12265.4|12245.4|12207.9|12187.9|0
1605790800000|2020-11-19 13:00:00|12240.5|12220.5|12268|12248|12275.5|12255.5|12240.5|12220.5|0
1605791100000|2020-11-19 13:05:00|12270.5|12250.5|12250.5|12230.5|12273|12253|12250.5|12223.1|0
1605791400000|2020-11-19 13:10:00|12250.8|12230.8|12264.4|12244.4|12313|12293|12250.4|12223.1|2
1605791700000|2020-11-19 13:15:00|12276.9|12236.9|12244.7|12204.7|12282.2|12246.9|12242.3|12194.6|0
1605792000000|2020-11-19 13:20:00|12254.8|12194.8|12244.7|12204.7|12264.7|12211.9|12239.5|12187.2|0
1605792300000|2020-11-19 13:25:00|12254.8|12194.8|12284.7|12224.7|12284.7|12232.1|12242.2|12194.8|0
1605792600000|2020-11-19 13:30:00|12287.2|12227.2|12297.1|12257.1|12309.6|12259.7|12274.7|12224.7|0
1605792900000|2020-11-19 13:35:00|12294.7|12254.7|12259.6|12199.6|12304.6|12254.7|12252.2|12199.6|0
1605793200000|2020-11-19 13:40:00|12257.2|12197.2|12234.6|12194.6|12267.2|12219.7|12234.6|12187.2|0
1605793500000|2020-11-19 13:45:00|12229.7|12189.7|12249.7|12189.7|12259.6|12214.7|12224.7|12174.7|0
1605793800000|2020-11-19 13:50:00|12249.8|12189.8|12207.1|12167.1|12249.8|12197.3|12207.1|12157.3|0
1605794100000|2020-11-19 13:55:00|12204.8|12164.8|12234.8|12194.8|12247.3|12204.8|12204.8|12154.9|1
1605794400000|2020-11-19 14:00:00|12247.3|12187.3|12265|12245|12277.5|12247.4|12237.6|12187.3|1
1605794700000|2020-11-19 14:05:00|12260|12240|12260|12240|12272.5|12242.4|12225|12197.5|0
1605795000000|2020-11-19 14:10:00|12260.3|12240.3|12280|12260|12285.2|12260|12240|12210.2|0
1605795300000|2020-11-19 14:15:00|12290.2|12250.2|12292.6|12252.6|12297.5|12270|12280|12247.5|0
1605795600000|2020-11-19 14:20:00|12295.1|12255.1|12297.6|12257.6|12299.9|12270.1|12280.1|12247.6|0
1605795900000|2020-11-19 14:25:00|12290.1|12270.1|12332.7|12312.7|12352.8|12332.8|12290.1|12260.2|2
1605796200000|2020-11-19 14:30:00|12332.5|12312.5|12325.1|12305.1|12355.2|12327.5|12317.8|12292.6|1
1605796500000|2020-11-19 14:35:00|12335.2|12295.2|12337.6|12297.6|12337.6|12310.1|12300.1|12267.6|0
1605796800000|2020-11-19 14:40:00|12327.7|12307.7|12315.3|12295.3|12340.2|12310.2|12302.8|12282.8|3
1605797100000|2020-11-19 14:45:00|12317.8|12297.8|12347.9|12327.9|12352.9|12330.2|12317.8|12292.8|0
1605797400000|2020-11-19 14:50:00|12350.2|12330.2|12330.2|12310.2|12350.2|12330.2|12317.6|12297.6|0
1605797700000|2020-11-19 14:55:00|12332.7|12312.7|12322.8|12302.8|12345.2|12312.7|12320.2|12300.2|0
1605798000000|2020-11-19 15:00:00|12325.3|12305.3|12400.3|12380.3|12400.3|12380.3|12315.3|12295.3|0
1605798300000|2020-11-19 15:05:00|12402.8|12382.8|12365.3|12345.3|12427.8|12407.8|12360.3|12340.3|0
1605798600000|2020-11-19 15:10:00|12365.4|12345.4|12317.8|12297.8|12385.3|12365.3|12317.8|12292.9|0
1605798900000|2020-11-19 15:15:00|12315.3|12295.3|12260.3|12240.3|12325.3|12305.3|12260.3|12240.3|0
1605799200000|2020-11-19 15:20:00|12257.8|12237.8|12277.8|12257.8|12285.1|12265.1|12257.8|12237.8|4
1605799500000|2020-11-19 15:25:00|12275.3|12255.3|12267.8|12247.8|12280.4|12260.4|12267.8|12247.8|0
1605799800000|2020-11-19 15:30:00|12265.3|12245.3|12275|12235|12287.5|12257.8|12265.3|12222.5|0
1605800100000|2020-11-19 15:35:00|12287.5|12227.5|12267.5|12207.5|12304.8|12255|12250|12202.5|0
1605800400000|2020-11-19 15:40:00|12260|12220|12237.7|12197.7|12272.5|12225|12207.8|12182.5|0
1605800700000|2020-11-19 15:45:00|12227.8|12207.8|12267.6|12227.6|12267.6|12232.6|12227.8|12200.3|3
1605801000000|2020-11-19 15:50:00|12277.5|12217.5|12265|12225|12279.9|12227.6|12255|12204.9|2
1605801300000|2020-11-19 15:55:00|12277.5|12217.5|12285.1|12245.1|12302.5|12252.4|12265.2|12217.5|0
1605801600000|2020-11-19 16:00:00|12272.6|12252.6|12315.1|12275.1|12335.1|12290|12272.6|12237.7|0
1605801900000|2020-11-19 16:05:00|12315.3|12275.3|12332.6|12292.6|12335.1|12297.6|12307.6|12267.6|0
1605802200000|2020-11-19 16:10:00|12332.5|12292.5|12280.4|12260.4|12332.7|12300.2|12280.4|12260.4|1
1605802500000|2020-11-19 16:15:00|12280.6|12260.6|12305.4|12285.4|12305.4|12285.4|12280.6|12260.6|0
1605802800000|2020-11-19 16:20:00|12307.9|12287.9|12302.9|12282.9|12312.9|12292.9|12300.4|12280.4|0
1605803100000|2020-11-19 16:25:00|12305.4|12285.4|12310.5|12290.5|12320.5|12300.5|12305.4|12285.4|0
1605803400000|2020-11-19 16:30:00|12308|12288|12315.7|12295.7|12320.6|12300.6|12298|12278|0
1605803700000|2020-11-19 16:35:00|12318.1|12298.1|12325.6|12305.6|12325.6|12305.6|12315.6|12295.6|0
1605804000000|2020-11-19 16:40:00|12325.3|12305.3|12315.6|12295.6|12325.6|12305.6|12313.1|12293.1|1
1605804300000|2020-11-19 16:45:00|12313.1|12293.1|12325.6|12305.6|12325.6|12305.6|12313.1|12293.1|1
1605804600000|2020-11-19 16:50:00|12320.6|12300.6|12325.5|12305.5|12325.6|12305.6|12315.6|12295.6|0
1605804900000|2020-11-19 16:55:00|12323|12303|12345.5|12325.5|12345.5|12325.5|12323|12303|2
1605805200000|2020-11-19 17:00:00|12345.2|12325.2|12357.5|12337.5|12360|12340|12340.7|12320.7|3
1605805500000|2020-11-19 17:05:00|12359.9|12339.9|12372.7|12312.7|12387.9|12344.9|12357.8|12307.6|1
1605805800000|2020-11-19 17:10:00|12362.5|12322.5|12355.2|12315.2|12372.7|12325.2|12350.2|12300.3|0
1605806100000|2020-11-19 17:15:00|12367.7|12307.7|12309|12289|12367.7|12315.2|12309|12275.1|3
1605806400000|2020-11-19 17:20:00|12308.8|12288.8|12329.6|12269.6|12349.5|12293.5|12308.5|12264.5|10
1605806700000|2020-11-19 17:25:00|12329.5|12269.5|12319.7|12259.7|12329.6|12269.6|12312.1|12252.1|2
1605807000000|2020-11-19 17:30:00|12319.6|12259.6|12332.1|12272.1|12332.1|12272.1|12319.6|12259.6|0
1605807300000|2020-11-19 17:35:00|12332|12272|12324.6|12264.6|12334.6|12274.6|12319.6|12259.6|0
1605807600000|2020-11-19 17:40:00|12324.7|12264.7|12322.1|12262.1|12327.1|12267.1|12322.1|12262.1|2
1605807900000|2020-11-19 17:45:00|12319.8|12259.8|12334.9|12274.9|12334.9|12288.9|12308.9|12257.3|2
1605808200000|2020-11-19 17:50:00|12337.3|12277.3|12324.8|12264.8|12339.8|12279.8|12324.8|12264.8|0
1605808500000|2020-11-19 17:55:00|12322.3|12262.3|12279.7|12219.7|12327.2|12267.2|12274.7|12214.7|0
1605808800000|2020-11-19 18:00:00|12277.2|12217.2|12302.2|12242.2|12304.7|12244.7|12277.2|12217.2|0
1605809100000|2020-11-19 18:05:00|12302.3|12242.3|12312.2|12252.2|12312.2|12252.2|12302.3|12242.3|0
1605809400000|2020-11-19 18:10:00|12314.7|12254.7|12339.7|12279.7|12339.7|12279.7|12312.2|12252.2|0
1605809700000|2020-11-19 18:15:00|12339.9|12279.9|12324.5|12264.5|12354.7|12294.7|12324.5|12264.5|0
1605810000000|2020-11-19 18:20:00|12324.7|12264.7|12359.3|12299.3|12364.3|12304.3|12324.7|12264.7|0
1605810300000|2020-11-19 18:25:00|12359.4|12299.4|12364.7|12304.7|12374.3|12314.3|12351.8|12291.8|1
1605863700000|2020-11-20 09:15:00|12389.2|12329.2|12399.2|12339.2|12406.6|12346.6|12386.7|12326.7|1
1605864000000|2020-11-20 09:20:00|12399.3|12339.3|12414.1|12354.1|12414.1|12354.1|12399.2|12339.2|0
1605864300000|2020-11-20 09:25:00|12414.2|12354.2|12406.7|12346.7|12416.6|12356.6|12406.7|12346.7|0
1605864600000|2020-11-20 09:30:00|12406.8|12346.8|12414.1|12354.1|12414.1|12354.1|12406.7|12346.7|0
1605864900000|2020-11-20 09:35:00|12414|12354|12416.5|12356.5|12416.5|12356.5|12411.7|12351.7|0
1605865200000|2020-11-20 09:40:00|12414.1|12354.1|12421.5|12361.5|12421.5|12361.5|12411.6|12351.6|0
1605865500000|2020-11-20 09:45:00|12421.6|12361.6|12431.9|12371.9|12439.3|12379.3|12417|12361.6|0
1605865800000|2020-11-20 09:50:00|12429.5|12369.5|12439.3|12379.3|12439.3|12381.8|12414.5|12366.9|0
1605866100000|2020-11-20 09:55:00|12439.2|12379.2|12439.3|12379.3|12439.3|12379.3|12434.3|12374.3|0
1605866400000|2020-11-20 10:00:00|12441.8|12381.8|12436.8|12376.8|12441.8|12381.8|12434.3|12374.3|0
1605866700000|2020-11-20 10:05:00|12436.9|12376.9|12377.5|12357.5|12439.3|12381.8|12377.5|12357.5|1
1605867000000|2020-11-20 10:10:00|12396.8|12336.8|12416.8|12356.8|12416.8|12356.8|12389.3|12329.3|0
1605867300000|2020-11-20 10:15:00|12416.9|12356.9|12404.3|12344.3|12419.3|12359.3|12404.3|12344.3|0
1605867600000|2020-11-20 10:20:00|12404.4|12344.4|12419.2|12359.2|12419.3|12359.3|12401.8|12341.8|0
1605867900000|2020-11-20 10:25:00|12416.8|12356.8|12419.3|12359.3|12426.8|12366.8|12414.3|12354.3|0
1605868200000|2020-11-20 10:30:00|12419.4|12359.4|12396.9|12336.9|12421.8|12361.8|12396.9|12336.9|0
1605868500000|2020-11-20 10:35:00|12399.4|12339.4|12396.9|12336.9|12399.4|12339.4|12394.4|12334.4|0
1605868800000|2020-11-20 10:40:00|12396.8|12336.8|12391.9|12331.9|12396.9|12336.9|12386.9|12326.9|0
1605869100000|2020-11-20 10:45:00|12392|12332|12396.9|12336.9|12396.9|12336.9|12392|12332|0
1605869400000|2020-11-20 10:50:00|12399.4|12339.4|12386.9|12326.9|12401.9|12341.9|12381.9|12321.9|0
1605869700000|2020-11-20 10:55:00|12389.4|12329.4|12339.4|12279.4|12389.4|12329.4|12339.4|12279.4|0
1605870000000|2020-11-20 11:00:00|12339.5|12279.5|12354.4|12294.4|12364.4|12304.4|12339.4|12279.4|0
1605870300000|2020-11-20 11:05:00|12354.3|12294.3|12339.4|12279.4|12354.3|12294.3|12329.4|12269.4|0
1605870600000|2020-11-20 11:10:00|12339.6|12279.6|12326.9|12266.9|12349.4|12289.4|12324.4|12264.4|0
1605870900000|2020-11-20 11:15:00|12329.4|12269.4|12311.9|12251.9|12329.4|12269.4|12311.9|12251.9|0
1605871200000|2020-11-20 11:20:00|12314.4|12254.4|12319.5|12259.5|12327|12267|12307|12254.4|0
1605871500000|2020-11-20 11:25:00|12322|12262|12324.5|12264.5|12324.5|12264.5|12319.5|12259.5|0
1605871800000|2020-11-20 11:30:00|12327|12267|12312|12252|12329.5|12269.5|12307|12249.5|0
1605872100000|2020-11-20 11:35:00|12311.9|12251.9|12309.4|12249.4|12312|12252|12309.4|12249.4|0
1605872400000|2020-11-20 11:40:00|12301.8|12261.8|12314.3|12254.3|12321.7|12271.8|12301.8|12251.9|0
1605872700000|2020-11-20 11:45:00|12301.8|12261.8|12321.9|12261.9|12321.9|12274.3|12301.8|12261.8|0
1605873000000|2020-11-20 11:50:00|12324.3|12264.3|12311.8|12271.8|12326.7|12279.3|12311.8|12264.3|0
1605873300000|2020-11-20 11:55:00|12321.7|12261.7|12282|12262|12321.7|12271.8|12277.1|12257.1|0
1605873600000|2020-11-20 12:00:00|12292.1|12252.1|12309.3|12249.3|12309.4|12259.4|12292.1|12246.9|0
1605873900000|2020-11-20 12:05:00|12309.4|12249.4|12292|12252|12309.4|12256.9|12289.5|12249.4|0
1605874200000|2020-11-20 12:10:00|12277|12257|12316.9|12276.9|12321.9|12276.9|12272.1|12251.9|1
1605874500000|2020-11-20 12:15:00|12324.4|12264.4|12306.9|12266.9|12324.4|12274.3|12306.9|12257|0
1605874800000|2020-11-20 12:20:00|12314.4|12254.4|12301.9|12261.9|12316.9|12266.9|12301.9|12254.4|0
1605875100000|2020-11-20 12:25:00|12304.4|12264.4|12329.5|12289.5|12337|12292|12304.4|12257|0
1605875400000|2020-11-20 12:30:00|12329.6|12289.6|12354.5|12314.5|12371.8|12321.9|12329.6|12287|0
1605875700000|2020-11-20 12:35:00|12357|12317|12352|12312|12357|12319.5|12339.5|12309.6|0
1605876000000|2020-11-20 12:40:00|12341.9|12321.9|12342|12302|12349.5|12321.9|12331.9|12302|0
1605876300000|2020-11-20 12:45:00|12329.5|12309.5|12332|12292|12339.4|12309.5|12327|12287|0
1605876600000|2020-11-20 12:50:00|12332.1|12292.1|12347|12307|12347|12307|12332|12292|0
1605876900000|2020-11-20 12:55:00|12352|12312|12369.6|12329.6|12384.5|12339.6|12352|12312|0
1605877200000|2020-11-20 13:00:00|12369.7|12329.7|12389.6|12349.6|12394.6|12357.2|12357|12327.1|0
1605877500000|2020-11-20 13:05:00|12389.7|12349.7|12374.6|12334.6|12394.6|12354.6|12374.6|12329.5|0
1605877800000|2020-11-20 13:10:00|12369.6|12329.6|12382.1|12342.1|12384.7|12344.7|12362.1|12317.1|0
1605878100000|2020-11-20 13:15:00|12384.6|12344.6|12334.6|12294.6|12389.5|12359.6|12324.6|12289.6|0
1605878400000|2020-11-20 13:20:00|12344.7|12284.7|12322.1|12282.1|12354.6|12304.6|12309.5|12269.5|0
1605878700000|2020-11-20 13:25:00|12319.6|12279.6|12357.1|12317.1|12362.1|12327.2|12307.1|12264.5|0
1605879000000|2020-11-20 13:30:00|12347|12307|12309.6|12269.6|12347|12307|12302|12269.6|2
1605879300000|2020-11-20 13:35:00|12312.1|12272.1|12317.1|12277.1|12329.7|12287.1|12289.6|12257.1|0
1605879600000|2020-11-20 13:40:00|12317.2|12277.2|12282.3|12262.3|12332.2|12292.2|12282.3|12262.2|0
1605879900000|2020-11-20 13:45:00|12282.2|12262.2|12267.4|12247.4|12304.8|12274.7|12264.9|12244.9|2
1605880200000|2020-11-20 13:50:00|12262.5|12242.5|12219.7|12179.7|12265|12245|12207.1|12174.6|4
1605880500000|2020-11-20 13:55:00|12219.8|12179.8|12199.7|12159.7|12222.2|12182.2|12194.7|12154.7|0
1605880800000|2020-11-20 14:00:00|12199.8|12159.8|12254.7|12234.7|12262.2|12234.7|12192.3|12159.8|0
1605881100000|2020-11-20 14:05:00|12264.8|12224.8|12262.2|12222.2|12277.2|12232.2|12249.7|12214.8|0
1605881400000|2020-11-20 14:10:00|12262.3|12222.3|12247.1|12207.1|12282.2|12247.2|12232.3|12197.2|0
1605881700000|2020-11-20 14:15:00|12244.7|12204.7|12207.2|12167.2|12244.7|12204.7|12204.7|12162.2|0
1605882000000|2020-11-20 14:20:00|12209.7|12169.7|12219.9|12199.9|12242.1|12202.1|12207.2|12167.2|0
1605882300000|2020-11-20 14:25:00|12220|12200|12187.4|12127.4|12234.8|12200|12187.4|12127.4|1
1605882600000|2020-11-20 14:30:00|12177.5|12137.5|12242.5|12202.5|12260|12217.3|12177.4|12127.4|0
1605882900000|2020-11-20 14:35:00|12250|12190|12210|12150|12250|12199.9|12200.1|12150|0
1605883200000|2020-11-20 14:40:00|12197.5|12157.5|12227.5|12167.5|12227.6|12177.6|12175.1|12122.6|0
1605883500000|2020-11-20 14:45:00|12225.1|12165.1|12252.6|12212.6|12270.1|12220.2|12205.2|12157.5|0
1605883800000|2020-11-20 14:50:00|12247.6|12207.6|12232.6|12192.6|12262.5|12212.6|12220.1|12177.6|0
1605884100000|2020-11-20 14:55:00|12235|12195|12252.6|12212.6|12262.7|12212.6|12225|12175.1|0
1605884400000|2020-11-20 15:00:00|12265.1|12205.1|12257.6|12217.6|12275.1|12227.6|12252.6|12202.6|0
1605884700000|2020-11-20 15:05:00|12252.6|12212.6|12252.6|12212.6|12267.5|12217.6|12232.6|12182.7|0
1605885000000|2020-11-20 15:10:00|12262.7|12202.7|12257.6|12217.6|12275.1|12225|12235|12182.7|0
1605885300000|2020-11-20 15:15:00|12267.5|12207.5|12207.6|12167.6|12267.5|12215|12205.2|12157.5|0
1605885600000|2020-11-20 15:20:00|12215.1|12155.1|12185.2|12145.2|12217.5|12167.6|12182.6|12132.7|0
1605885900000|2020-11-20 15:25:00|12187.6|12147.6|12197.6|12157.6|12207.6|12165.1|12157.6|12117.7|0
1605886200000|2020-11-20 15:30:00|12200.1|12160.1|12177.5|12137.5|12200.1|12160.1|12175.1|12135.1|0
1605886500000|2020-11-20 15:35:00|12175.1|12135.1|11965.1|11925.1|12180.1|12145.1|11762.6|11715.1|2
1605886800000|2020-11-20 15:40:00|11962.7|11922.7|11917.7|11877.7|11975.2|11927.7|11902.7|11860.2|0
1605887100000|2020-11-20 15:45:00|11927.8|11867.8|11865.2|11805.2|11927.8|11877.7|11855.2|11805.2|1
1605887400000|2020-11-20 15:50:00|11865.3|11805.3|11890.2|11850.2|11895.2|11867.7|11842.7|11797.8|7
1605887700000|2020-11-20 15:55:00|11890.1|11850.1|11827.5|11787.5|11890.2|11860.1|11827.5|11775|0
1605888000000|2020-11-20 16:00:00|11835|11775|11722.7|11702.7|11850.2|11822.7|11685.3|11648.3|0
1605888300000|2020-11-20 16:05:00|11727.7|11707.7|11727.8|11707.8|11772.6|11742.7|11710.3|11682.8|1
1605888600000|2020-11-20 16:10:00|11725.3|11705.3|11755.4|11715.4|11768|11740.3|11725.3|11705.3|50
1605888900000|2020-11-20 16:15:00|11745.3|11725.3|11735.5|11695.5|11760.4|11727.9|11710.7|11675.4|1
1605889200000|2020-11-20 16:20:00|11733|11693|11755.6|11715.6|11755.6|11723.1|11715.7|11678|4
1605889500000|2020-11-20 16:25:00|11755.7|11715.7|11730.2|11670.2|11758.2|11728.1|11727.7|11667.7|9
1605889800000|2020-11-20 16:30:00|11730.1|11670.1|11750.5|11690.5|11760.3|11700.3|11695.2|11637.7|0
1605890100000|2020-11-20 16:35:00|11752.9|11692.9|11767.9|11707.9|11770.4|11710.4|11737.9|11677.9|0
1605890400000|2020-11-20 16:40:00|11765.4|11705.4|11810.1|11750.1|11810.3|11750.3|11765.4|11705.4|1
1605890700000|2020-11-20 16:45:00|11805.3|11745.3|11802.8|11742.8|11812.8|11752.8|11800.3|11740.3|0
1605891000000|2020-11-20 16:50:00|11805.3|11745.3|11802.7|11742.7|11805.3|11745.3|11797.8|11737.8|0
1605891300000|2020-11-20 16:55:00|11800.3|11740.3|11835.3|11775.3|11840.3|11780.3|11795.3|11735.3|0
1605891600000|2020-11-20 17:00:00|11840.3|11780.3|11852.8|11792.8|11867.8|11807.8|11825.3|11765.3|0
1605891900000|2020-11-20 17:05:00|11850.4|11790.4|11837.9|11777.9|11853|11793|11820.3|11760.3|0
1605892200000|2020-11-20 17:10:00|11835.4|11775.4|11835.4|11775.4|11850.4|11790.4|11822.9|11762.9|0
1605892500000|2020-11-20 17:15:00|11832.9|11772.9|11845.4|11785.4|11845.4|11785.4|11830.4|11770.4|0
1605892800000|2020-11-20 17:20:00|11842.9|11782.9|11817.9|11757.9|11855.4|11795.4|11805.4|11745.4|0
1605893100000|2020-11-20 17:25:00|11818.1|11758.1|11840.5|11780.5|11843.1|11783.1|11817.9|11757.9|0
1605893400000|2020-11-20 17:30:00|11838|11778|11828|11768|11843|11787.9|11815.5|11758|0
1605893700000|2020-11-20 17:35:00|11827.9|11767.9|11870.3|11830.3|11870.3|11830.3|11823|11763|0
1605894000000|2020-11-20 17:40:00|11872.8|11832.8|11850.3|11810.3|11880.3|11835.2|11845.3|11807.8|0
1605894300000|2020-11-20 17:45:00|11850.2|11810.2|11835.3|11795.3|11852.8|11812.7|11832.7|11790.4|0
1605894600000|2020-11-20 17:50:00|11837.8|11797.8|11822.9|11782.9|11837.8|11797.8|11812.9|11772.9|0
1605894900000|2020-11-20 17:55:00|11825.4|11785.4|11820.4|11780.4|11827.9|11790.4|11810.4|11780.4|0
1605895200000|2020-11-20 18:00:00|11822.9|11782.9|11827.9|11787.9|11827.9|11787.9|11817.9|11777.9|0
1605895500000|2020-11-20 18:05:00|11828|11788|11832.9|11792.9|11837.9|11797.9|11827.9|11787.9|0
1605895800000|2020-11-20 18:10:00|11835.3|11795.3|11810.2|11790.2|11835.3|11807.8|11807.8|11780.3|0
1605896100000|2020-11-20 18:15:00|11807.8|11787.8|11787.5|11767.5|11817.7|11787.8|11787.5|11767.5|4
1605896400000|2020-11-20 18:20:00|11785|11765|11795.2|11755.2|11810.2|11770.2|11780|11747.7|1
1605896700000|2020-11-20 18:25:00|11795.3|11755.3|11805.5|11745.5|11810.5|11757.7|11787.7|11737.9|10
1606122900000|2020-11-23 09:15:00|11773.1|11753.1|11855.7|11835.7|11858.2|11838.2|11773.1|11753.1|327
1606123200000|2020-11-23 09:20:00|11858.2|11838.2|11893.2|11873.2|11898.2|11878.2|11858.2|11838.2|120
1606123500000|2020-11-23 09:25:00|11895.7|11875.7|11925.7|11905.7|11938.2|11918.2|11895.7|11875.7|177
1606123800000|2020-11-23 09:30:00|11923.2|11903.2|11928.2|11908.2|11928.2|11908.2|11913.2|11893.2|69
1606124100000|2020-11-23 09:35:00|11923.2|11903.2|11923.2|11903.2|11928.2|11908.2|11918.2|11898.2|119
1606124400000|2020-11-23 09:40:00|11925.7|11905.7|11955.7|11935.7|11955.7|11935.7|11920.7|11900.7|64
1606124700000|2020-11-23 09:45:00|11953.2|11933.2|11965.7|11945.7|11965.7|11945.7|11950.7|11930.7|74
1606125000000|2020-11-23 09:50:00|11965.8|11945.8|11948.2|11928.2|11978.2|11958.2|11945.7|11925.7|72
1606125300000|2020-11-23 09:55:00|11953.2|11933.2|11973.2|11953.2|11973.2|11953.2|11953.2|11933.2|35
1606125600000|2020-11-23 10:00:00|11975.7|11955.7|12003.3|11983.3|12005.8|11985.8|11975.7|11955.7|90
1606125900000|2020-11-23 10:05:00|12003.2|11983.2|11985.8|11965.8|12003.3|11983.3|11983.3|11963.3|29
1606126200000|2020-11-23 10:10:00|11983.3|11963.3|11968.3|11948.3|11983.3|11963.3|11955.8|11935.8|48
1606126500000|2020-11-23 10:15:00|11970.8|11950.8|11943.3|11923.3|11975.8|11955.8|11933.3|11913.3|51
1606126800000|2020-11-23 10:20:00|11948.3|11928.3|11933.3|11913.3|11955.8|11935.8|11928.3|11908.3|44
1606127100000|2020-11-23 10:25:00|11928.3|11908.3|11925.8|11905.8|11928.3|11908.3|11918.3|11898.3|28
1606127400000|2020-11-23 10:30:00|11928.3|11908.3|11883.3|11863.3|11930.8|11910.8|11880.8|11860.8|94
1606127700000|2020-11-23 10:35:00|11880.8|11860.8|11883.3|11863.3|11883.3|11863.3|11873.3|11853.3|41
1606128000000|2020-11-23 10:40:00|11883.4|11863.4|11893.3|11873.3|11895.8|11875.8|11883.4|11863.4|27
1606128300000|2020-11-23 10:45:00|11890.8|11870.8|11858.3|11838.3|11893.3|11873.3|11858.3|11838.3|28
1606128600000|2020-11-23 10:50:00|11860.8|11840.8|11863.4|11843.4|11865.9|11845.9|11858.4|11838.4|21
1606128900000|2020-11-23 10:55:00|11865.8|11845.8|11890.9|11870.9|11890.9|11870.9|11865.8|11845.8|40
1606129200000|2020-11-23 11:00:00|11893.4|11873.4|11908.4|11888.4|11908.4|11888.4|11885.9|11865.9|45
1606129500000|2020-11-23 11:05:00|11910.9|11890.9|11938.4|11918.4|11938.4|11918.4|11905.9|11885.9|50
1606129800000|2020-11-23 11:10:00|11943.4|11923.4|11973.4|11953.4|11975.9|11955.9|11943.4|11923.4|62
1606130100000|2020-11-23 11:15:00|11970.9|11950.9|11970.9|11950.9|11973.4|11953.4|11945.9|11925.9|27
1606130400000|2020-11-23 11:20:00|11973.4|11953.4|11973.4|11953.4|11978.4|11958.4|11968.4|11948.4|23
1606130700000|2020-11-23 11:25:00|11970.9|11950.9|11980.9|11960.9|11983.4|11963.4|11968.4|11948.4|42
1606131000000|2020-11-23 11:30:00|11983.4|11963.4|11995.9|11975.9|11995.9|11975.9|11980.9|11960.9|43
1606131300000|2020-11-23 11:35:00|11990.9|11970.9|11986|11966|11990.9|11970.9|11980.9|11960.9|34
1606131600000|2020-11-23 11:40:00|11985.9|11965.9|11963.4|11943.4|11986|11966|11963.4|11943.4|38
1606131900000|2020-11-23 11:45:00|11963.3|11943.3|11973.5|11953.5|11973.5|11953.5|11963.3|11943.3|39
1606132200000|2020-11-23 11:50:00|11973.4|11953.4|11963.5|11943.5|11973.4|11953.4|11963.5|11943.5|9
1606132500000|2020-11-23 11:55:00|11966|11946|11963.5|11943.5|11971|11951|11963.5|11943.5|8
1606132800000|2020-11-23 12:00:00|11961|11941|11976|11956|11976|11956|11956|11936|29
1606133100000|2020-11-23 12:05:00|11978.5|11958.5|11973.5|11953.5|11993.5|11973.5|11973.5|11953.5|44
1606133400000|2020-11-23 12:10:00|11968.5|11948.5|11983.5|11963.5|11988.5|11968.5|11968.5|11948.5|37
1606133700000|2020-11-23 12:15:00|11986|11966|11948.5|11928.5|11986|11966|11948.5|11928.5|67
1606134000000|2020-11-23 12:20:00|11951|11931|11936|11916|11951|11931|11911|11891|72
1606134300000|2020-11-23 12:25:00|11933.5|11913.5|11918.6|11898.6|11933.5|11913.5|11903.5|11883.5|105
1606134600000|2020-11-23 12:30:00|11918.5|11898.5|11908.6|11888.6|11931|11911|11906.1|11886.1|39
1606134900000|2020-11-23 12:35:00|11911|11891|11938.6|11918.6|11938.6|11918.6|11908.6|11888.6|35
1606135200000|2020-11-23 12:40:00|11943.6|11923.6|11958.6|11938.6|11966.1|11946.1|11943.6|11923.6|44
1606135500000|2020-11-23 12:45:00|11956.1|11936.1|11948.6|11928.6|11971.1|11951.1|11948.6|11928.6|31
1606135800000|2020-11-23 12:50:00|11946.1|11926.1|11916.1|11896.1|11946.1|11926.1|11916.1|11896.1|83
1606136100000|2020-11-23 12:55:00|11918.6|11898.6|11928.6|11908.6|11928.6|11908.6|11908.6|11888.6|33
1606136400000|2020-11-23 13:00:00|11931.1|11911.1|11926|11906|11943.6|11923.6|11926|11906|147
1606136700000|2020-11-23 13:05:00|11921|11901|11941|11921|11951|11931|11918.5|11898.5|210
1606137000000|2020-11-23 13:10:00|11938.5|11918.5|11933.6|11913.6|11941|11921|11908.6|11888.6|130
1606137300000|2020-11-23 13:15:00|11936.1|11916.1|11936.1|11916.1|11938.6|11918.6|11928.6|11908.6|72
1606137600000|2020-11-23 13:20:00|11933.6|11913.6|11911.1|11891.1|11946.1|11926.1|11908.6|11888.6|101
1606137900000|2020-11-23 13:25:00|11908.6|11888.6|11878.6|11858.6|11913.6|11893.6|11878.6|11858.6|79
1606138200000|2020-11-23 13:30:00|11876.1|11856.1|11868.7|11848.7|11898.6|11878.6|11843.7|11823.7|124
1606138500000|2020-11-23 13:35:00|11871.2|11851.2|11866.2|11846.2|11881.2|11861.2|11861.2|11841.2|62
1606138800000|2020-11-23 13:40:00|11868.7|11848.7|11848.7|11828.7|11883.7|11863.7|11836.2|11816.2|169
1606139100000|2020-11-23 13:45:00|11846.2|11826.2|11836.2|11816.2|11856.2|11836.2|11833.7|11813.7|122
1606139400000|2020-11-23 13:50:00|11833.7|11813.7|11856.2|11836.2|11873.7|11853.7|11833.7|11813.7|140
1606139700000|2020-11-23 13:55:00|11853.7|11833.7|11898.7|11878.7|11898.7|11878.7|11826.2|11806.2|138
1606140000000|2020-11-23 14:00:00|11898.8|11878.8|11871.3|11851.3|11916.3|11896.3|11871.3|11851.3|159
1606140300000|2020-11-23 14:05:00|11873.8|11853.8|11866.3|11846.3|11886.3|11866.3|11861.3|11841.3|99
1606140600000|2020-11-23 14:10:00|11868.8|11848.8|11843.8|11823.8|11871.3|11851.3|11843.8|11823.8|164
1606140900000|2020-11-23 14:15:00|11841.3|11821.3|11828.8|11808.8|11851.3|11831.3|11828.8|11808.8|208
1606141200000|2020-11-23 14:20:00|11826.3|11806.3|11828.8|11808.8|11846.3|11826.3|11821.3|11801.3|69
1606141500000|2020-11-23 14:25:00|11831.3|11811.3|11826.3|11806.3|11831.3|11811.3|11823.8|11803.8|44
1606141800000|2020-11-23 14:30:00|11823.8|11803.8|11818.8|11798.8|11851.3|11831.3|11818.8|11798.8|353
1606142100000|2020-11-23 14:35:00|11816.3|11796.3|11811.3|11791.3|11821.3|11801.3|11783.8|11763.8|268
1606142400000|2020-11-23 14:40:00|11811.4|11791.4|11863.8|11843.8|11866.3|11846.3|11811.4|11791.4|219
1606142700000|2020-11-23 14:45:00|11861.4|11841.4|11883.9|11863.9|11886.4|11866.4|11861.3|11841.3|248
1606143000000|2020-11-23 14:50:00|11883.8|11863.8|11873.9|11853.9|11891.4|11871.4|11873.9|11853.9|154
1606143300000|2020-11-23 14:55:00|11871.4|11851.4|11926.4|11906.4|11928.9|11908.9|11858.9|11838.9|165
1606143600000|2020-11-23 15:00:00|11931.4|11911.4|11918.9|11898.9|11951.4|11931.4|11911.4|11891.4|204
1606143900000|2020-11-23 15:05:00|11921.4|11901.4|11893.9|11873.9|11921.4|11901.4|11883.9|11863.9|78
1606144200000|2020-11-23 15:10:00|11891.4|11871.4|11888.9|11868.9|11903.9|11883.9|11873.9|11853.9|123
1606144500000|2020-11-23 15:15:00|11891.4|11871.4|11908.9|11888.9|11911.4|11891.4|11883.9|11863.9|102
1606144800000|2020-11-23 15:20:00|11906.4|11886.4|11886.4|11866.4|11926.4|11906.4|11886.4|11866.4|74
1606145100000|2020-11-23 15:25:00|11881.4|11861.4|11858.9|11838.9|11881.4|11861.4|11828.9|11808.9|165
1606145400000|2020-11-23 15:30:00|11856.4|11836.4|11853.9|11833.9|11866.4|11846.4|11838.9|11818.9|161
1606145700000|2020-11-23 15:35:00|11851.4|11831.4|11741.4|11721.4|11851.4|11831.4|11731.4|11711.4|473
1606146000000|2020-11-23 15:40:00|11741.5|11721.5|11744|11724|11744|11724|11696.4|11676.4|368
1606146300000|2020-11-23 15:45:00|11741.5|11721.5|11729|11709|11764|11744|11729|11709|157
1606146600000|2020-11-23 15:50:00|11726.5|11706.5|11736.5|11716.5|11746.5|11726.5|11726.5|11706.5|149
1606146900000|2020-11-23 15:55:00|11731.5|11711.5|11681.5|11661.5|11736.5|11716.5|11674|11654|185
1606147200000|2020-11-23 16:00:00|11684|11664|11706.5|11686.5|11739|11719|11684|11664|257
1606147500000|2020-11-23 16:05:00|11704|11684|11701.5|11681.5|11711.5|11691.5|11691.5|11671.5|107
1606147800000|2020-11-23 16:10:00|11699|11679|11736.5|11716.5|11751.5|11731.5|11699|11679|130
1606148100000|2020-11-23 16:15:00|11734|11714|11726.5|11706.5|11736.5|11716.5|11706.5|11686.5|157
1606148400000|2020-11-23 16:20:00|11724|11704|11714.1|11694.1|11726.6|11706.6|11699.1|11679.1|164
1606148700000|2020-11-23 16:25:00|11716.6|11696.6|11726.6|11706.6|11739.1|11719.1|11714.1|11694.1|87
1606149000000|2020-11-23 16:30:00|11729.1|11709.1|11714.1|11694.1|11729.1|11709.1|11709.1|11689.1|33
1606149300000|2020-11-23 16:35:00|11711.6|11691.6|11704.1|11684.1|11716.6|11696.6|11704.1|11684.1|62
1606149600000|2020-11-23 16:40:00|11706.6|11686.6|11706.7|11686.7|11711.6|11691.6|11691.6|11671.6|136
1606149900000|2020-11-23 16:45:00|11709.2|11689.2|11721.6|11701.6|11726.6|11706.6|11706.6|11686.6|199
1606150200000|2020-11-23 16:50:00|11726.6|11706.6|11709.1|11689.1|11731.6|11711.6|11704.1|11684.1|63
1606150500000|2020-11-23 16:55:00|11706.6|11686.6|11719.1|11699.1|11729.1|11709.1|11706.6|11686.6|75
1606150800000|2020-11-23 17:00:00|11721.6|11701.6|11731.6|11711.6|11734.1|11714.1|11714.1|11694.1|72
1606151100000|2020-11-23 17:05:00|11734.1|11714.1|11751.6|11731.6|11761.6|11741.6|11734.1|11714.1|388
1606151400000|2020-11-23 17:10:00|11749.1|11729.1|11736.7|11716.7|11749.1|11729.1|11731.7|11711.7|57
1606151700000|2020-11-23 17:15:00|11736.6|11716.6|11711.7|11691.7|11736.6|11716.6|11701.7|11681.7|89
1606152000000|2020-11-23 17:20:00|11709.2|11689.2|11719.2|11699.2|11724.2|11704.2|11691.7|11671.7|527
1606152300000|2020-11-23 17:25:00|11716.7|11696.7|11706.7|11686.7|11721.7|11701.7|11701.7|11681.7|604
1606152600000|2020-11-23 17:30:00|11701.7|11681.7|11691.7|11671.7|11701.7|11681.7|11686.7|11666.7|130
1606152900000|2020-11-23 17:35:00|11689.2|11669.2|11696.7|11676.7|11701.7|11681.7|11689.2|11669.2|47
1606153200000|2020-11-23 17:40:00|11694.2|11674.2|11691.7|11671.7|11696.7|11676.7|11691.7|11671.7|30
1606153500000|2020-11-23 17:45:00|11686.7|11666.7|11679.2|11659.2|11691.7|11671.7|11679.2|11659.2|76
1606153800000|2020-11-23 17:50:00|11681.7|11661.7|11651.7|11631.7|11686.7|11666.7|11651.7|11631.7|133
1606154100000|2020-11-23 17:55:00|11646.7|11626.7|11651.7|11631.7|11666.7|11646.7|11646.7|11626.7|129
1606154400000|2020-11-23 18:00:00|11651.8|11631.8|11659.3|11639.3|11659.3|11639.3|11646.8|11626.8|69
1606154700000|2020-11-23 18:05:00|11656.8|11636.8|11656.8|11636.8|11659.3|11639.3|11654.3|11634.3|47
1606155000000|2020-11-23 18:10:00|11659.3|11639.3|11659.3|11639.3|11661.8|11641.8|11656.8|11636.8|97
1606155300000|2020-11-23 18:15:00|11656.8|11636.8|11646.8|11626.8|11656.8|11636.8|11641.8|11621.8|92
1606155600000|2020-11-23 18:20:00|11644.3|11624.3|11631.8|11611.8|11646.8|11626.8|11624.3|11604.3|265
1606155900000|2020-11-23 18:25:00|11634.3|11614.3|11626.8|11606.8|11639.3|11619.3|11624.3|11604.3|323
1606209300000|2020-11-24 09:15:00|11648.3|11628.3|11688.3|11668.3|11690.8|11670.8|11635.8|11615.8|198
1606209600000|2020-11-24 09:20:00|11690.8|11670.8|11728.3|11708.3|11730.8|11710.8|11688.3|11668.3|72
1606209900000|2020-11-24 09:25:00|11730.8|11710.8|11743.3|11723.3|11750.8|11730.8|11725.8|11705.8|196
1606210200000|2020-11-24 09:30:00|11745.8|11725.8|11740.8|11720.8|11745.8|11725.8|11738.3|11718.3|25
1606210500000|2020-11-24 09:35:00|11738.3|11718.3|11755.9|11735.9|11770.9|11750.9|11738.3|11718.3|54
1606210800000|2020-11-24 09:40:00|11760.9|11740.9|11758.4|11738.4|11778.4|11758.4|11753.4|11733.4|92
1606211100000|2020-11-24 09:45:00|11760.9|11740.9|11740.9|11720.9|11760.9|11740.9|11738.4|11718.4|46
1606211400000|2020-11-24 09:50:00|11745.9|11725.9|11768.4|11748.4|11770.9|11750.9|11740.9|11720.9|38
1606211700000|2020-11-24 09:55:00|11768.3|11748.3|11775.9|11755.9|11775.9|11755.9|11753.4|11733.4|31
1606212000000|2020-11-24 10:00:00|11773.4|11753.4|11775.9|11755.9|11775.9|11755.9|11770.9|11750.9|13
1606212300000|2020-11-24 10:05:00|11778.4|11758.4|11823.4|11803.4|11830.9|11810.9|11775.9|11755.9|84
1606212600000|2020-11-24 10:10:00|11820.9|11800.9|11823.4|11803.4|11825.9|11805.9|11815.9|11795.9|26
1606212900000|2020-11-24 10:15:00|11820.9|11800.9|11818.4|11798.4|11820.9|11800.9|11795.9|11775.9|31
1606213200000|2020-11-24 10:20:00|11815.9|11795.9|11805.9|11785.9|11820.9|11800.9|11805.9|11785.9|33
1606213500000|2020-11-24 10:25:00|11810.9|11790.9|11793.4|11773.4|11810.9|11790.9|11793.4|11773.4|9
1606213800000|2020-11-24 10:30:00|11795.9|11775.9|11805.9|11785.9|11815.9|11795.9|11795.9|11775.9|10
1606214100000|2020-11-24 10:35:00|11806|11786|11791|11771|11806|11786|11788.5|11768.5|13
1606214400000|2020-11-24 10:40:00|11793.4|11773.4|11808.5|11788.5|11808.5|11788.5|11788.4|11768.4|28
1606214700000|2020-11-24 10:45:00|11811|11791|11783.5|11763.5|11811|11791|11783.5|11763.5|36
1606215000000|2020-11-24 10:50:00|11786|11766|11766|11746|11786|11766|11763.5|11743.5|23
1606215300000|2020-11-24 10:55:00|11768.5|11748.5|11786|11766|11786|11766|11768.5|11748.5|18
1606215600000|2020-11-24 11:00:00|11793.4|11773.4|11791|11771|11798.5|11778.5|11788.5|11768.5|31
1606215900000|2020-11-24 11:05:00|11786|11766|11781|11761|11786|11766|11781|11761|4
1606216200000|2020-11-24 11:10:00|11783.5|11763.5|11786|11766|11786|11766|11781|11761|9
1606216500000|2020-11-24 11:15:00|11783.5|11763.5|11778.5|11758.5|11783.5|11763.5|11771|11751|11
1606216800000|2020-11-24 11:20:00|11773.5|11753.5|11771|11751|11773.5|11753.5|11771|11751|9
1606217100000|2020-11-24 11:25:00|11773.5|11753.5|11756|11736|11776|11753.5|11743.5|11723.5|75
1606217400000|2020-11-24 11:30:00|11758.5|11738.5|11778.5|11758.5|11778.5|11758.5|11758.5|11738.5|198
1606217700000|2020-11-24 11:35:00|11781|11761|11803.5|11783.5|11806|11786|11781|11761|23
1606218000000|2020-11-24 11:40:00|11808.5|11788.5|11763.5|11743.5|11808.5|11788.5|11763.5|11743.5|44
1606218300000|2020-11-24 11:45:00|11766.1|11746.1|11773.5|11753.5|11773.6|11753.6|11766.1|11746.1|9
1606218600000|2020-11-24 11:50:00|11776|11756|11786.1|11766.1|11788.6|11768.6|11776|11756|18
1606218900000|2020-11-24 11:55:00|11781.1|11761.1|11718.6|11698.6|11781.1|11761.1|11718.6|11698.6|157
1606219200000|2020-11-24 12:00:00|11718.5|11698.5|11713.6|11693.6|11718.5|11698.5|11688.6|11668.6|103
1606219500000|2020-11-24 12:05:00|11721|11701|11738.6|11718.6|11738.6|11718.6|11718.6|11698.6|21
1606219800000|2020-11-24 12:10:00|11743.6|11723.6|11718.6|11698.6|11746.1|11726.1|11718.6|11698.6|23
1606220100000|2020-11-24 12:15:00|11713.6|11693.6|11693.6|11673.6|11713.6|11693.6|11671.1|11651.1|78
1606220400000|2020-11-24 12:20:00|11691.1|11671.1|11708.6|11688.6|11716.1|11696.1|11671.1|11651.1|82
1606220700000|2020-11-24 12:25:00|11706.1|11686.1|11716.1|11696.1|11721.1|11701.1|11701.1|11681.1|26
1606221000000|2020-11-24 12:30:00|11721.1|11701.1|11721.1|11701.1|11726.1|11706.1|11716.1|11696.1|20
1606221300000|2020-11-24 12:35:00|11718.6|11698.6|11738.6|11718.6|11738.6|11718.6|11718.6|11698.6|127
1606221600000|2020-11-24 12:40:00|11741.1|11721.1|11733.6|11713.6|11751.1|11731.1|11733.6|11713.6|15
1606221900000|2020-11-24 12:45:00|11736.1|11716.1|11718.6|11698.6|11738.6|11718.6|11716.1|11696.1|33
1606222200000|2020-11-24 12:50:00|11723.6|11703.6|11711.2|11691.2|11728.6|11708.6|11711.2|11691.2|66
1606222500000|2020-11-24 12:55:00|11711.1|11691.1|11711.1|11691.1|11711.1|11691.1|11701.2|11681.2|17
1606222800000|2020-11-24 13:00:00|11708.7|11688.7|11738.7|11718.7|11738.7|11718.7|11708.7|11688.7|53
1606223100000|2020-11-24 13:05:00|11738.6|11718.6|11706.2|11686.2|11738.6|11718.6|11686.2|11666.2|86
1606223400000|2020-11-24 13:10:00|11703.7|11683.7|11688.7|11668.7|11703.7|11683.7|11686.2|11666.2|57
1606223700000|2020-11-24 13:15:00|11691.2|11671.2|11733.7|11713.7|11736.2|11716.2|11686.2|11666.2|86
1606224000000|2020-11-24 13:20:00|11736.2|11716.2|11756.2|11736.2|11766.2|11746.2|11736.2|11716.2|221
1606224300000|2020-11-24 13:25:00|11753.7|11733.7|11708.7|11688.7|11753.7|11733.7|11703.7|11683.7|181
1606224600000|2020-11-24 13:30:00|11711.2|11691.2|11706.2|11686.2|11728.7|11708.7|11698.7|11678.7|122
1606224900000|2020-11-24 13:35:00|11703.7|11683.7|11713.7|11693.7|11728.7|11708.7|11698.7|11678.7|51
1606225200000|2020-11-24 13:40:00|11716.2|11696.2|11706.2|11686.2|11723.7|11703.7|11698.7|11678.7|91
1606225500000|2020-11-24 13:45:00|11703.7|11683.7|11683.7|11663.7|11703.7|11683.7|11678.7|11658.7|227
1606225800000|2020-11-24 13:50:00|11681.2|11661.2|11673.7|11653.7|11688.7|11668.7|11671.2|11651.2|103
1606226100000|2020-11-24 13:55:00|11678.7|11658.7|11668.7|11648.7|11681.2|11661.2|11666.3|11646.3|97
1606226400000|2020-11-24 14:00:00|11671.2|11651.2|11666.2|11646.2|11686.3|11666.3|11661.2|11641.2|161
1606226700000|2020-11-24 14:05:00|11663.7|11643.7|11681.2|11661.2|11683.7|11663.7|11653.7|11633.7|83
1606227000000|2020-11-24 14:10:00|11676.3|11656.3|11668.8|11648.8|11678.7|11658.7|11666.3|11646.3|26
1606227300000|2020-11-24 14:15:00|11666.3|11646.3|11663.8|11643.8|11668.8|11648.8|11658.8|11638.8|33
1606227600000|2020-11-24 14:20:00|11666.3|11646.3|11668.8|11648.8|11676.3|11656.3|11666.3|11646.3|29
1606227900000|2020-11-24 14:25:00|11671.3|11651.3|11648.8|11628.8|11671.3|11651.3|11648.8|11628.8|62
1606228200000|2020-11-24 14:30:00|11646.3|11626.3|11633.8|11613.8|11656.3|11636.3|11631.3|11611.3|157
1606228500000|2020-11-24 14:35:00|11628.8|11608.8|11673.8|11653.8|11673.8|11653.8|11628.8|11608.8|129
1606228800000|2020-11-24 14:40:00|11676.3|11656.3|11663.8|11643.8|11676.3|11656.3|11658.8|11638.8|122
1606229100000|2020-11-24 14:45:00|11661.3|11641.3|11661.3|11641.3|11671.3|11651.3|11658.8|11638.8|94
1606229400000|2020-11-24 14:50:00|11658.8|11638.8|11648.8|11628.8|11658.8|11638.8|11648.8|11628.8|108
1606229700000|2020-11-24 14:55:00|11648.9|11628.9|11643.8|11623.8|11653.8|11633.8|11643.8|11623.8|125
1606230000000|2020-11-24 15:00:00|11646.3|11626.3|11646.3|11626.3|11656.3|11636.3|11643.8|11623.8|121
1606230300000|2020-11-24 15:05:00|11648.8|11628.8|11648.8|11628.8|11651.3|11631.3|11643.8|11623.8|136
1606230600000|2020-11-24 15:10:00|11646.4|11626.4|11646.4|11626.4|11648.8|11628.8|11643.8|11623.8|55
1606230900000|2020-11-24 15:15:00|11651.3|11631.3|11646.3|11626.3|11653.9|11633.9|11646.3|11626.3|92
1606231200000|2020-11-24 15:20:00|11648.8|11628.8|11678.9|11658.9|11678.9|11658.9|11646.4|11626.4|134
1606231500000|2020-11-24 15:25:00|11683.9|11663.9|11693.9|11673.9|11693.9|11673.9|11676.4|11656.4|128
1606231800000|2020-11-24 15:30:00|11696.4|11676.4|11721.4|11701.4|11721.4|11701.4|11693.9|11673.9|170
1606232100000|2020-11-24 15:35:00|11723.8|11703.8|11738.9|11718.9|11743.8|11723.8|11703.9|11683.9|153
1606232400000|2020-11-24 15:40:00|11736.4|11716.4|11776.4|11756.4|11781.4|11761.4|11736.4|11716.4|277
1606232700000|2020-11-24 15:45:00|11773.9|11753.9|11743.9|11723.9|11788.9|11768.9|11743.9|11723.9|152
1606233000000|2020-11-24 15:50:00|11741.4|11721.4|11723.9|11703.9|11761.4|11741.4|11718.9|11698.9|143
1606233300000|2020-11-24 15:55:00|11721.4|11701.4|11716.4|11696.4|11743.9|11723.9|11708.9|11688.9|470
1606233600000|2020-11-24 16:00:00|11718.9|11698.9|11708.9|11688.9|11723.9|11703.9|11706.4|11686.4|132
1606233900000|2020-11-24 16:05:00|11711.4|11691.4|11708.9|11688.9|11713.9|11693.9|11706.4|11686.4|64
1606234200000|2020-11-24 16:10:00|11711.4|11691.4|11688.9|11668.9|11726.4|11706.4|11684|11664|68
1606234500000|2020-11-24 16:15:00|11686.5|11666.5|11718.9|11698.9|11718.9|11698.9|11681.5|11661.5|68
1606234800000|2020-11-24 16:20:00|11723.9|11703.9|11736.5|11716.5|11741.4|11721.4|11718.9|11698.9|164
1606235100000|2020-11-24 16:25:00|11734|11714|11696.5|11676.5|11734|11714|11694|11674|137
1606235400000|2020-11-24 16:30:00|11694|11674|11684|11664|11694|11674|11674|11654|107
1606235700000|2020-11-24 16:35:00|11681.5|11661.5|11686.5|11666.5|11691.5|11671.5|11664|11644|173
1606236000000|2020-11-24 16:40:00|11684|11664|11666.5|11646.5|11684|11664|11664|11644|116
1606236300000|2020-11-24 16:45:00|11669|11649|11666.5|11646.5|11678.9|11658.9|11664|11644|70
1606236600000|2020-11-24 16:50:00|11669|11649|11669|11649|11669|11649|11666.5|11646.5|63
1606236900000|2020-11-24 16:55:00|11671.5|11651.5|11669|11649|11684|11664|11664|11644|111
1606237200000|2020-11-24 17:00:00|11666.5|11646.5|11659|11639|11666.5|11646.5|11659|11639|61
1606237500000|2020-11-24 17:05:00|11656.5|11636.5|11649.1|11629.1|11659|11639|11649.1|11629.1|79
1606237800000|2020-11-24 17:10:00|11651.5|11631.5|11659|11639|11661.5|11641.5|11644|11624|133
1606238100000|2020-11-24 17:15:00|11656.5|11636.5|11649|11629|11659|11639|11649|11629|114
1606238400000|2020-11-24 17:20:00|11639.1|11619.1|11584|11564|11639.1|11619.1|11584|11564|865
1606238700000|2020-11-24 17:25:00|11581.5|11561.5|11609|11589|11614|11594|11574.1|11554.1|213
1606239000000|2020-11-24 17:30:00|11614|11594|11614.1|11594.1|11619|11599|11609.1|11589.1|63
1606239300000|2020-11-24 17:35:00|11616.6|11596.6|11619.1|11599.1|11624.1|11604.1|11614.1|11594.1|163
1606239600000|2020-11-24 17:40:00|11621.6|11601.6|11634.1|11614.1|11634.1|11614.1|11619.1|11599.1|61
1606239900000|2020-11-24 17:45:00|11636.6|11616.6|11681.6|11661.6|11681.6|11661.6|11636.5|11616.5|163
1606240200000|2020-11-24 17:50:00|11684.1|11664.1|11691.6|11671.6|11696.6|11676.6|11681.6|11661.6|86
1606240500000|2020-11-24 17:55:00|11696.6|11676.6|11704.1|11684.1|11719.1|11699.1|11689.1|11669.1|197
1606240800000|2020-11-24 18:00:00|11701.6|11681.6|11689.1|11669.1|11709.1|11689.1|11689.1|11669.1|87
1606241100000|2020-11-24 18:05:00|11686.6|11666.6|11694.1|11674.1|11696.6|11676.6|11679.1|11659.1|37
1606241400000|2020-11-24 18:10:00|11691.6|11671.6|11671.6|11651.6|11694.1|11674.1|11669.1|11649.1|62
1606241700000|2020-11-24 18:15:00|11674.1|11654.1|11671.6|11651.6|11676.6|11656.6|11666.6|11646.6|42
1606242000000|2020-11-24 18:20:00|11674.1|11654.1|11669.1|11649.1|11676.6|11656.6|11664.1|11644.1|72
1606242300000|2020-11-24 18:25:00|11666.6|11646.6|11674.1|11654.1|11691.7|11671.7|11666.6|11646.6|259
1606295700000|2020-11-25 09:15:00|11725.4|11705.4|11767.9|11747.9|11767.9|11747.9|11725.4|11705.4|184
1606296000000|2020-11-25 09:20:00|11772.8|11752.8|11757.9|11737.9|11772.8|11752.8|11747.8|11727.8|114
1606296300000|2020-11-25 09:25:00|11760.4|11740.4|11747.9|11727.9|11760.4|11740.4|11737.9|11717.9|25
1606296600000|2020-11-25 09:30:00|11745.4|11725.4|11722.9|11702.9|11745.4|11725.4|11718|11698|27
1606296900000|2020-11-25 09:35:00|11720.4|11700.4|11702.9|11682.9|11727.9|11707.9|11702.9|11682.9|77
1606297200000|2020-11-25 09:40:00|11700.4|11680.4|11705.4|11685.4|11705.4|11685.4|11697.9|11677.9|6
1606297500000|2020-11-25 09:45:00|11707.9|11687.9|11712.9|11692.9|11725.4|11705.4|11702.9|11682.9|33
1606297800000|2020-11-25 09:50:00|11708|11688|11727.9|11707.9|11730.4|11710.4|11707.9|11687.9|30
1606298100000|2020-11-25 09:55:00|11725.4|11705.4|11725.4|11705.4|11727.9|11707.9|11725.4|11705.4|6
1606298400000|2020-11-25 10:00:00|11727.9|11707.9|11735.4|11715.4|11735.4|11715.4|11715.4|11695.4|34
1606298700000|2020-11-25 10:05:00|11733|11713|11722.9|11702.9|11735.4|11715.4|11718|11698|20
1606299000000|2020-11-25 10:10:00|11717.9|11697.9|11717.9|11697.9|11717.9|11697.9|11712.9|11692.9|27
1606299300000|2020-11-25 10:15:00|11713|11693|11708|11688|11717.9|11697.9|11708|11688|3
1606299600000|2020-11-25 10:20:00|11707.9|11687.9|11710.4|11690.4|11710.4|11690.4|11703|11683|15
1606299900000|2020-11-25 10:25:00|11708|11688|11710.5|11690.5|11710.5|11690.5|11708|11688|15
1606300200000|2020-11-25 10:30:00|11713|11693|11710.5|11690.5|11713|11693|11705.5|11685.5|18
1606300500000|2020-11-25 10:35:00|11713|11693|11708|11688|11715.5|11695.5|11708|11688|17
1606300800000|2020-11-25 10:40:00|11705.5|11685.5|11695.5|11675.5|11705.5|11685.5|11693|11673|23
1606301100000|2020-11-25 10:45:00|11697.9|11677.9|11710.5|11690.5|11710.5|11690.5|11697.9|11677.9|25
1606301400000|2020-11-25 10:50:00|11713|11693|11705.5|11685.5|11715.5|11695.5|11703|11683|17
1606301700000|2020-11-25 10:55:00|11708|11688|11708|11688|11708|11688|11705.5|11685.5|6
1606302000000|2020-11-25 11:00:00|11705.5|11685.5|11730.4|11710.4|11730.4|11710.4|11705.5|11685.5|20
1606302300000|2020-11-25 11:05:00|11730.5|11710.5|11735.5|11715.5|11735.5|11715.5|11728|11708|4
1606302600000|2020-11-25 11:10:00|11737.9|11717.9|11738|11718|11740.5|11720.5|11735.5|11715.5|19
1606302900000|2020-11-25 11:15:00|11740.5|11720.5|11733|11713|11740.5|11720.5|11733|11713|5
1606303200000|2020-11-25 11:20:00|11728|11708|11728|11708|11728|11708|11723|11703|9
1606303500000|2020-11-25 11:25:00|11735.5|11715.5|11745.6|11725.6|11745.6|11725.6|11735.5|11715.5|12
1606303800000|2020-11-25 11:30:00|11748.1|11728.1|11743.1|11723.1|11748.1|11728.1|11743.1|11723.1|11
1606304100000|2020-11-25 11:35:00|11743|11723|11725.5|11705.5|11743|11723|11725.5|11705.5|19
1606304400000|2020-11-25 11:40:00|11723|11703|11730.6|11710.6|11730.6|11710.6|11718.1|11698.1|12
1606304700000|2020-11-25 11:45:00|11733|11713|11743.1|11723.1|11748.1|11728.1|11733|11713|17
1606305000000|2020-11-25 11:50:00|11738.1|11718.1|11745.5|11725.5|11745.5|11725.5|11735.5|11715.5|8
1606305300000|2020-11-25 11:55:00|11748|11728|11723.1|11703.1|11748|11728|11723.1|11703.1|20
1606305600000|2020-11-25 12:00:00|11718.1|11698.1|11725.6|11705.6|11725.6|11705.6|11713.1|11693.1|39
1606305900000|2020-11-25 12:05:00|11730.6|11710.6|11723.1|11703.1|11735.6|11715.6|11720.6|11700.6|24
1606306200000|2020-11-25 12:10:00|11720.7|11700.7|11733.1|11713.1|11733.1|11713.1|11720.6|11700.6|10
1606306500000|2020-11-25 12:15:00|11730.7|11710.7|11733.2|11713.2|11735.6|11715.6|11730.6|11710.6|11
1606306800000|2020-11-25 12:20:00|11730.7|11710.7|11718.1|11698.1|11730.7|11710.7|11715.6|11695.6|10
1606307100000|2020-11-25 12:25:00|11718|11698|11718.1|11698.1|11720.6|11700.6|11698.2|11678.2|25
1606307400000|2020-11-25 12:30:00|11718.2|11698.2|11715.6|11695.6|11720.6|11700.6|11713.1|11693.1|17
1606307700000|2020-11-25 12:35:00|11718.1|11698.1|11738.2|11718.2|11738.2|11718.2|11715.6|11695.6|34
1606308000000|2020-11-25 12:40:00|11740.7|11720.7|11765.7|11745.7|11765.7|11745.7|11740.7|11720.7|70
1606308300000|2020-11-25 12:45:00|11763.2|11743.2|11755.7|11735.7|11765.7|11745.7|11753.2|11733.2|30
1606308600000|2020-11-25 12:50:00|11753.2|11733.2|11803.1|11783.1|11838.1|11818.1|11750.7|11730.7|276
1606308900000|2020-11-25 12:55:00|11803.2|11783.2|11790.7|11770.7|11803.2|11783.2|11788.2|11768.2|70
1606309200000|2020-11-25 13:00:00|11793.1|11773.1|11825.7|11805.7|11825.7|11805.7|11778.1|11758.1|333
1606309500000|2020-11-25 13:05:00|11828.2|11808.2|11838.2|11818.2|11838.2|11818.2|11823.2|11803.2|140
1606309800000|2020-11-25 13:10:00|11838.3|11818.3|11855.7|11835.7|11870.6|11850.6|11838.2|11818.2|105
1606310100000|2020-11-25 13:15:00|11860.7|11840.7|11880.8|11860.8|11888.2|11868.2|11855.7|11835.7|147
1606310400000|2020-11-25 13:20:00|11883.3|11863.3|11910.7|11890.7|11918.2|11898.2|11878.3|11858.3|381
1606310700000|2020-11-25 13:25:00|11913.1|11893.1|11915.7|11895.7|11923.2|11903.2|11905.8|11885.8|247
1606311000000|2020-11-25 13:30:00|11918.2|11898.2|11895.7|11875.7|11923.2|11903.2|11893.2|11873.2|270
1606311300000|2020-11-25 13:35:00|11893.2|11873.2|11870.7|11850.7|11895.7|11875.7|11870.7|11850.7|156
1606311600000|2020-11-25 13:40:00|11868.3|11848.3|11813.2|11793.2|11873.2|11853.2|11813.2|11793.2|185
1606311900000|2020-11-25 13:45:00|11810.7|11790.7|11840.8|11820.8|11840.8|11820.8|11790.7|11770.7|220
1606312200000|2020-11-25 13:50:00|11845.7|11825.7|11858.2|11838.2|11858.2|11838.2|11840.8|11820.8|117
1606312500000|2020-11-25 13:55:00|11858.3|11838.3|11860.8|11840.8|11885.7|11865.7|11858.3|11838.3|93
1606312800000|2020-11-25 14:00:00|11858.2|11838.2|11840.8|11820.8|11858.2|11838.2|11818.3|11798.3|125
1606313100000|2020-11-25 14:05:00|11843.3|11823.3|11843.3|11823.3|11850.8|11830.8|11835.8|11815.8|38
1606313400000|2020-11-25 14:10:00|11840.9|11820.9|11815.8|11795.8|11840.9|11820.9|11815.8|11795.8|34
1606313700000|2020-11-25 14:15:00|11820.8|11800.8|11848.3|11828.3|11850.8|11830.8|11815.9|11795.9|115
1606314000000|2020-11-25 14:20:00|11850.8|11830.8|11850.8|11830.8|11860.8|11840.8|11848.3|11828.3|71
1606314300000|2020-11-25 14:25:00|11853.3|11833.3|11818.4|11798.4|11855.9|11835.9|11818.4|11798.4|57
1606314600000|2020-11-25 14:30:00|11818.3|11798.3|11808.3|11788.3|11820.8|11800.8|11805.8|11785.8|91
1606314900000|2020-11-25 14:35:00|11805.9|11785.9|11835.8|11815.8|11838.3|11818.3|11805.8|11785.8|83
1606315200000|2020-11-25 14:40:00|11838.3|11818.3|11833.4|11813.4|11850.8|11830.8|11828.5|11808.5|138
1606315500000|2020-11-25 14:45:00|11833.5|11813.5|11823.3|11803.3|11848.3|11828.3|11813.4|11793.4|61
1606315800000|2020-11-25 14:50:00|11825.8|11805.8|11813.3|11793.3|11825.8|11805.8|11793.4|11773.4|148
1606316100000|2020-11-25 14:55:00|11813.4|11793.4|11828.4|11808.4|11840.9|11820.9|11813.4|11793.4|101
1606316400000|2020-11-25 15:00:00|11825.9|11805.9|11808.4|11788.4|11833.3|11813.3|11808.4|11788.4|84
1606316700000|2020-11-25 15:05:00|11803.3|11783.3|11795.9|11775.9|11803.4|11783.4|11790.9|11770.9|236
1606317000000|2020-11-25 15:10:00|11793.4|11773.4|11790.9|11770.9|11803.4|11783.4|11780.9|11760.9|184
1606317300000|2020-11-25 15:15:00|11791|11771|11798.4|11778.4|11823.3|11803.3|11788.5|11768.5|207
1606317600000|2020-11-25 15:20:00|11800.9|11780.9|11775.9|11755.9|11803.4|11783.4|11763.4|11743.4|247
1606317900000|2020-11-25 15:25:00|11773.4|11753.4|11785.9|11765.9|11788.4|11768.4|11771|11751|171
1606318200000|2020-11-25 15:30:00|11788.4|11768.4|11710.9|11690.9|11788.4|11768.4|11698.4|11676|331
1606318500000|2020-11-25 15:35:00|11708.4|11688.4|11703.5|11683.5|11720.9|11700.9|11695.9|11675.9|197
1606318800000|2020-11-25 15:40:00|11701|11681|11700.9|11680.9|11710.9|11690.9|11700.9|11680.9|91
1606319100000|2020-11-25 15:45:00|11701|11681|11670.9|11650.9|11706|11686|11663.5|11643.5|176
1606319400000|2020-11-25 15:50:00|11673.4|11653.4|11663.5|11643.5|11683.3|11663.3|11663.5|11643.5|142
1606319700000|2020-11-25 15:55:00|11661|11641|11668.5|11648.5|11670.9|11650.9|11636|11616|253
1606320000000|2020-11-25 16:00:00|11670.9|11650.9|11653.5|11633.5|11675.9|11655.9|11651|11631|89
1606320300000|2020-11-25 16:05:00|11651|11631|11651|11631|11656|11636|11625.9|11605.9|166
1606320600000|2020-11-25 16:10:00|11648.5|11628.5|11671|11651|11671|11651|11648.5|11628.5|132
1606320900000|2020-11-25 16:15:00|11666.1|11646.1|11646|11626|11668.4|11648.4|11641|11621|87
1606321200000|2020-11-25 16:20:00|11648.5|11628.5|11686|11666|11691|11671|11648.5|11628.5|135
1606321500000|2020-11-25 16:25:00|11688.5|11668.5|11706|11686|11716|11696|11686|11666|119
1606321800000|2020-11-25 16:30:00|11708.5|11688.5|11676|11656|11708.5|11688.5|11671|11651|121
1606322100000|2020-11-25 16:35:00|11671.1|11651.1|11681|11661|11681|11661|11656|11636|78
1606322400000|2020-11-25 16:40:00|11683.5|11663.5|11688.5|11668.5|11698.5|11678.5|11681|11661|96
1606322700000|2020-11-25 16:45:00|11688.6|11668.6|11698.6|11678.6|11708.6|11688.6|11688.6|11668.6|100
1606323000000|2020-11-25 16:50:00|11701|11681|11723.5|11703.5|11728.4|11708.4|11701|11681|77
1606323300000|2020-11-25 16:55:00|11723.6|11703.6|11741|11721|11743.5|11723.5|11721|11701|117
1606323600000|2020-11-25 17:00:00|11736|11716|11716|11696|11736.1|11716.1|11716|11696|55
1606323900000|2020-11-25 17:05:00|11718.5|11698.5|11731|11711|11748.5|11728.5|11716.1|11696.1|73
1606324200000|2020-11-25 17:10:00|11728.5|11708.5|11733.5|11713.5|11736|11716|11726.1|11706.1|42
1606324500000|2020-11-25 17:15:00|11731|11711|11733.5|11713.5|11738.5|11718.5|11723.6|11703.6|54
1606324800000|2020-11-25 17:20:00|11733.6|11713.6|11731|11711|11738.5|11718.5|11721|11701|409
1606325100000|2020-11-25 17:25:00|11726.1|11706.1|11731.1|11711.1|11731.1|11711.1|11716.1|11696.1|180
1606325400000|2020-11-25 17:30:00|11728.6|11708.6|11708.7|11688.7|11728.6|11708.6|11706.2|11686.2|69
1606325700000|2020-11-25 17:35:00|11706.2|11686.2|11736.1|11716.1|11736.1|11716.1|11706.1|11686.1|78
1606326000000|2020-11-25 17:40:00|11733.6|11713.6|11733.6|11713.6|11736.1|11716.1|11731.1|11711.1|32
1606326300000|2020-11-25 17:45:00|11736.1|11716.1|11731.1|11711.1|11738.5|11718.5|11728.6|11708.6|46
1606326600000|2020-11-25 17:50:00|11731.2|11711.2|11736.1|11716.1|11738.6|11718.6|11721.2|11701.2|51
1606326900000|2020-11-25 17:55:00|11738.6|11718.6|11766|11746|11768.5|11748.5|11736.1|11716.1|583
1606327200000|2020-11-25 18:00:00|11763.6|11743.6|11773.6|11753.6|11788.6|11768.6|11761.1|11741.1|143
1606327500000|2020-11-25 18:05:00|11776|11756|11778.6|11758.6|11781.1|11761.1|11771.1|11751.1|139
1606327800000|2020-11-25 18:10:00|11776.1|11756.1|11766|11746|11776.1|11756.1|11761.1|11741.1|60
1606328100000|2020-11-25 18:15:00|11763.6|11743.6|11771|11751|11776|11756|11758.5|11738.5|83
1606328400000|2020-11-25 18:20:00|11768.6|11748.6|11768.5|11748.5|11768.6|11748.6|11758.5|11738.5|80
1606328700000|2020-11-25 18:25:00|11771|11751|11766.1|11746.1|11788.6|11768.6|11763.6|11743.6|220
1606468500000|2020-11-27 09:15:00|12086.7|12066.7|12106.6|12086.6|12236.5|12216.5|12054.1|12024.1|998
1606468800000|2020-11-27 09:20:00|12111.5|12091.5|12194|12174|12224.1|12204.1|12111.5|12091.5|654
1606469100000|2020-11-27 09:25:00|12191.6|12171.6|12206.4|12186.4|12206.4|12186.4|12178.9|12158.9|217
1606469400000|2020-11-27 09:30:00|12204|12184|12226.4|12206.4|12248.8|12228.8|12203.9|12183.9|171
1606469700000|2020-11-27 09:35:00|12223.9|12203.9|12231.4|12211.4|12236.4|12216.4|12221.4|12201.4|166
1606470000000|2020-11-27 09:40:00|12233.8|12213.8|12179|12159|12236.4|12216.4|12171.4|12151.4|109
1606470300000|2020-11-27 09:45:00|12176.6|12156.6|12176.4|12156.4|12178.8|12158.8|12171.5|12151.5|73
1606470600000|2020-11-27 09:50:00|12176.5|12156.5|12161.5|12141.5|12181.4|12161.4|12161.4|12141.4|163
1606470900000|2020-11-27 09:55:00|12166.3|12146.3|12206.4|12186.4|12211.3|12191.3|12166.3|12146.3|40
1606471200000|2020-11-27 10:00:00|12206.3|12186.3|12181.4|12161.4|12206.3|12186.3|12176.4|12156.4|47
1606471500000|2020-11-27 10:05:00|12179|12159|12201.4|12181.4|12201.4|12181.4|12176.4|12156.4|106
1606471800000|2020-11-27 10:10:00|12203.8|12183.8|12201.4|12181.4|12206.2|12186.2|12198.9|12178.9|31
1606472100000|2020-11-27 10:15:00|12203.8|12183.8|12201.8|12181.8|12216.4|12196.4|12198.9|12178.9|28
1606472400000|2020-11-27 10:20:00|12201.4|12181.4|12184|12164|12206.3|12186.3|12181.7|12161.7|76
1606472700000|2020-11-27 10:25:00|12183.8|12163.8|12191.3|12171.3|12191.3|12171.3|12173.8|12153.8|64
1606473000000|2020-11-27 10:30:00|12193.7|12173.7|12211.2|12191.2|12211.2|12191.2|12188.8|12168.8|27
1606473300000|2020-11-27 10:35:00|12211.1|12191.1|12216.3|12196.3|12221.2|12201.2|12211.1|12191.1|52
1606473600000|2020-11-27 10:40:00|12216.4|12196.4|12196.4|12176.4|12221.3|12201.3|12191.4|12171.4|60
1606473900000|2020-11-27 10:45:00|12198.9|12178.9|12201.3|12181.3|12203.9|12183.9|12198.9|12178.9|68
1606474200000|2020-11-27 10:50:00|12198.9|12178.9|12203.7|12183.7|12203.7|12183.7|12194|12174|16
1606474500000|2020-11-27 10:55:00|12198.9|12178.9|12198.9|12178.9|12203.7|12183.7|12194|12174|23
1606474800000|2020-11-27 11:00:00|12201.3|12181.3|12206.5|12186.5|12221.1|12201.1|12201.1|12181.1|34
1606475100000|2020-11-27 11:05:00|12204.1|12184.1|12181.5|12161.5|12204.1|12184.1|12181.5|12161.5|52
1606475400000|2020-11-27 11:10:00|12183.9|12163.9|12191.4|12171.4|12191.4|12171.4|12181.5|12161.5|19
1606475700000|2020-11-27 11:15:00|12193.9|12173.9|12203.9|12183.9|12208.9|12188.9|12191.4|12171.4|35
1606476000000|2020-11-27 11:20:00|12206.3|12186.3|12206.5|12186.5|12211.5|12191.5|12206.3|12186.3|139
1606476300000|2020-11-27 11:25:00|12201.7|12181.7|12211.2|12191.2|12211.2|12191.2|12199|12179|30
1606476600000|2020-11-27 11:30:00|12216|12196|12201.3|12181.3|12216.1|12196.1|12201.3|12181.3|23
1606476900000|2020-11-27 11:35:00|12201.4|12181.4|12219|12199|12219|12199|12201.4|12181.4|51
1606477200000|2020-11-27 11:40:00|12221.4|12201.4|12221.5|12201.5|12231.5|12211.5|12216.5|12196.5|98
1606477500000|2020-11-27 11:45:00|12223.9|12203.9|12218.8|12198.8|12236.3|12216.3|12218.8|12198.8|174
1606477800000|2020-11-27 11:50:00|12218.9|12198.9|12219|12199|12219|12199|12213.9|12193.9|69
1606478100000|2020-11-27 11:55:00|12218.9|12198.9|12213.9|12193.9|12219|12199|12213.9|12193.9|65
1606478400000|2020-11-27 12:00:00|12216.4|12196.4|12229|12209|12234|12214|12213.9|12193.9|52
1606478700000|2020-11-27 12:05:00|12231.4|12211.4|12224|12204|12236.6|12216.6|12224|12204|64
1606479000000|2020-11-27 12:10:00|12221.6|12201.6|12221.6|12201.6|12226.4|12206.4|12219|12199|35
1606479300000|2020-11-27 12:15:00|12224|12204|12226.5|12206.5|12234|12214|12224|12204|30
1606479600000|2020-11-27 12:20:00|12226.6|12206.6|12224|12204|12226.6|12206.6|12219.1|12199.1|48
1606479900000|2020-11-27 12:25:00|12226.4|12206.4|12223.9|12203.9|12226.5|12206.5|12221.6|12201.6|54
1606480200000|2020-11-27 12:30:00|12226.4|12206.4|12233.8|12213.8|12233.8|12213.8|12224|12204|41
1606480500000|2020-11-27 12:35:00|12234|12214|12268.8|12248.8|12268.8|12248.8|12234|12214|102
1606480800000|2020-11-27 12:40:00|12276.4|12256.4|12319|12299|12331.4|12311.4|12269|12249|359
1606481100000|2020-11-27 12:45:00|12321.4|12301.4|12343.8|12323.8|12361.4|12341.4|12321.4|12301.4|348
1606481400000|2020-11-27 12:50:00|12346.3|12326.3|12296.3|12276.3|12346.3|12326.3|12293.8|12273.8|194
1606481700000|2020-11-27 12:55:00|12296.4|12276.4|12263.9|12243.9|12308.8|12288.8|12263.9|12243.9|201
1606482000000|2020-11-27 13:00:00|12261.5|12241.5|12273.8|12253.8|12306.5|12286.5|12261.5|12241.5|118
1606482300000|2020-11-27 13:05:00|12271.4|12251.4|12271.4|12251.4|12301.4|12281.4|12263.9|12243.9|100
1606482600000|2020-11-27 13:10:00|12269|12249|12234|12214|12269|12249|12219|12199|132
1606482900000|2020-11-27 13:15:00|12231.6|12211.6|12226.6|12206.6|12249.1|12229.1|12224|12204|104
1606483200000|2020-11-27 13:20:00|12226.5|12206.5|12211.5|12191.5|12229.1|12209.1|12211.5|12191.5|102
1606483500000|2020-11-27 13:25:00|12211.2|12191.2|12229|12209|12229|12209|12189|12169|371
1606483800000|2020-11-27 13:30:00|12231.4|12211.4|12239.1|12219.1|12269|12249|12231.4|12211.4|169
1606484100000|2020-11-27 13:35:00|12241.5|12221.5|12239.1|12219.1|12264|12244|12239|12219|115
1606484400000|2020-11-27 13:40:00|12236.5|12216.5|12269|12249|12276.5|12256.5|12234.1|12214.1|178
1606484700000|2020-11-27 13:45:00|12274|12254|12221.6|12201.6|12274.1|12254.1|12221.6|12201.6|189
1606485000000|2020-11-27 13:50:00|12221.5|12201.5|12234|12214|12254.1|12234.1|12219.1|12199.1|93
1606485300000|2020-11-27 13:55:00|12236.5|12216.5|12254.1|12234.1|12256.6|12236.6|12236.5|12216.5|80
1606485600000|2020-11-27 14:00:00|12256.6|12236.6|12266.5|12246.5|12274.1|12254.1|12256.6|12236.6|202
1606485900000|2020-11-27 14:05:00|12268.9|12248.9|12229.1|12209.1|12278.9|12258.9|12221.8|12201.8|344
1606486200000|2020-11-27 14:10:00|12229.2|12209.2|12246.5|12226.5|12258.9|12238.9|12224.1|12204.1|111
1606486500000|2020-11-27 14:15:00|12244.1|12224.1|12234.1|12214.1|12249|12229|12221.5|12201.5|123
1606486800000|2020-11-27 14:20:00|12236.5|12216.5|12229.1|12209.1|12246.5|12226.5|12224.1|12204.1|66
1606487100000|2020-11-27 14:25:00|12229|12209|12244.1|12224.1|12244.1|12224.1|12219.1|12199.1|172
1606487400000|2020-11-27 14:30:00|12251.3|12231.3|12223.9|12203.9|12251.6|12231.6|12196.5|12176.5|224
1606487700000|2020-11-27 14:35:00|12224.1|12204.1|12266.7|12246.7|12276.5|12256.5|12224.1|12204.1|215
1606488000000|2020-11-27 14:40:00|12269.1|12249.1|12291.4|12271.4|12293.8|12273.8|12269|12249|458
1606488300000|2020-11-27 14:45:00|12293.8|12273.8|12269.2|12249.2|12306.5|12286.5|12266.6|12246.6|398
1606488600000|2020-11-27 14:50:00|12269.1|12249.1|12269.2|12249.2|12269.2|12249.2|12239.2|12219.2|207
1606488900000|2020-11-27 14:55:00|12271.6|12251.6|12279|12259|12291.6|12271.6|12269.2|12249.2|159
1606489200000|2020-11-27 15:00:00|12281.4|12261.4|12304.1|12284.1|12314.1|12294.1|12264.2|12244.2|203
1606489500000|2020-11-27 15:05:00|12304.2|12284.2|12346.6|12326.6|12354.2|12334.2|12304.2|12284.2|266
1606489800000|2020-11-27 15:10:00|12344.2|12324.2|12316.6|12296.6|12344.2|12324.2|12314.1|12294.1|149
1606490100000|2020-11-27 15:15:00|12319.1|12299.1|12324.2|12304.2|12324.2|12304.2|12309.4|12289.4|146
1606490400000|2020-11-27 15:20:00|12321.6|12301.6|12329.1|12309.1|12334.2|12314.2|12299.3|12279.3|213
1606490700000|2020-11-27 15:25:00|12326.7|12306.7|12334.2|12314.2|12341.6|12321.6|12326.6|12306.6|106
1606491000000|2020-11-27 15:30:00|12336.6|12316.6|12281.6|12261.6|12339.1|12319.1|12274.2|12254.2|159
1606491300000|2020-11-27 15:35:00|12279.2|12259.2|12294.2|12274.2|12306.8|12286.8|12274.3|12254.3|117
1606491600000|2020-11-27 15:40:00|12296.6|12276.6|12264.1|12244.1|12304.2|12284.2|12261.6|12241.6|133
1606491900000|2020-11-27 15:45:00|12266.6|12246.6|12254.1|12234.1|12269.2|12249.2|12249.2|12229.2|144
1606492200000|2020-11-27 15:50:00|12254.2|12234.2|12259.2|12239.2|12261.8|12241.8|12254.2|12234.2|126
1606492500000|2020-11-27 15:55:00|12259.1|12239.1|12269.3|12249.3|12284.3|12264.3|12254.2|12234.2|117
1606492800000|2020-11-27 16:00:00|12271.7|12251.7|12251.8|12231.8|12289.3|12269.3|12251.8|12231.8|213
1606493100000|2020-11-27 16:05:00|12251.9|12231.9|12259.1|12239.1|12281.7|12261.7|12251.9|12231.9|127
1606493400000|2020-11-27 16:10:00|12258.9|12238.9|12266.8|12246.8|12266.8|12246.8|12241.7|12221.7|153
1606493700000|2020-11-27 16:15:00|12264.3|12244.3|12269.3|12249.3|12281.7|12261.7|12264.3|12244.3|154
1606494000000|2020-11-27 16:20:00|12271.7|12251.7|12311.8|12291.8|12316.7|12296.7|12271.7|12251.7|158
1606494300000|2020-11-27 16:25:00|12314.2|12294.2|12334.1|12314.1|12334.3|12314.3|12309.3|12289.3|126
1606494600000|2020-11-27 16:30:00|12334.3|12314.3|12344.3|12324.3|12346.7|12326.7|12334.1|12314.1|296
1606494900000|2020-11-27 16:35:00|12349.2|12329.2|12346.7|12326.7|12354.2|12334.2|12344.2|12324.2|187
1606495200000|2020-11-27 16:40:00|12349.1|12329.1|12354.2|12334.2|12356.9|12336.9|12346.7|12326.7|171
1606495500000|2020-11-27 16:45:00|12354.3|12334.3|12371.7|12351.7|12384.3|12364.3|12349.3|12329.3|273
1606495800000|2020-11-27 16:50:00|12374.1|12354.1|12371.7|12351.7|12399.1|12379.1|12371.7|12351.7|251
1606496100000|2020-11-27 16:55:00|12371.8|12351.8|12381.8|12361.8|12399.3|12379.3|12371.8|12351.8|142
1606496400000|2020-11-27 17:00:00|12384.2|12364.2|12366.7|12346.7|12391.7|12371.7|12356.8|12336.8|259
1606496700000|2020-11-27 17:05:00|12369.1|12349.1|12366.7|12346.7|12369.2|12349.2|12361.8|12341.8|61
1606497000000|2020-11-27 17:10:00|12369.2|12349.2|12369.3|12349.3|12381.6|12361.6|12369.2|12349.2|318
1606497300000|2020-11-27 17:15:00|12369.4|12349.4|12349.2|12329.2|12369.4|12349.4|12349.2|12329.2|76
1606497600000|2020-11-27 17:20:00|12351.5|12331.5|12469.2|12449.2|12471.7|12451.7|12351.5|12331.5|985
1606497900000|2020-11-27 17:25:00|12466.8|12446.8|12449.2|12429.2|12474.2|12454.2|12449.2|12429.2|375
1606498200000|2020-11-27 17:30:00|12454.2|12434.2|12449.2|12429.2|12454.2|12434.2|12449.2|12429.2|117
1606498500000|2020-11-27 17:35:00|12446.7|12426.7|12441.7|12421.7|12449.2|12429.2|12439.2|12419.2|250
1606498800000|2020-11-27 17:40:00|12441.8|12421.8|12451.7|12431.7|12459.4|12439.4|12439.3|12419.3|198
1606499100000|2020-11-27 17:45:00|12451.6|12431.6|12454.1|12434.1|12464.1|12444.1|12441.7|12421.7|117
1606499400000|2020-11-27 17:50:00|12454.2|12434.2|12459.2|12439.2|12474.2|12454.2|12449.2|12429.2|156
1606499700000|2020-11-27 17:55:00|12454.3|12434.3|12461.6|12441.6|12469.2|12449.2|12454.3|12434.3|211
1606500000000|2020-11-27 18:00:00|12469|12449|12481.5|12461.5|12481.5|12461.5|12466.8|12446.8|130
1606500300000|2020-11-27 18:05:00|12479.1|12459.1|12469.2|12449.2|12489.2|12469.2|12469.2|12449.2|185
1606500600000|2020-11-27 18:10:00|12474.2|12454.2|12469.2|12449.2|12474.2|12454.2|12469.2|12449.2|80
1606500900000|2020-11-27 18:15:00|12469.3|12449.3|12469.1|12449.1|12479.2|12459.2|12469.1|12449.1|258
1606501200000|2020-11-27 18:20:00|12464.2|12444.2|12481.7|12461.7|12494.1|12474.1|12444.3|12424.3|135
1606501500000|2020-11-27 18:25:00|12484.1|12464.1|12439.3|12419.3|12494.1|12474.1|12439.3|12419.3|395
1606727700000|2020-11-30 09:15:00|12386.2|12366.2|12426.2|12406.2|12426.2|12406.2|12346.8|12323.7|224
1606728000000|2020-11-30 09:20:00|12426.4|12406.4|12436.2|12416.2|12436.4|12416.4|12411.4|12391.4|158
1606728300000|2020-11-30 09:25:00|12436.6|12416.6|12441.6|12421.6|12461.4|12441.4|12436.6|12416.6|75
1606728600000|2020-11-30 09:30:00|12439.3|12419.3|12401.6|12381.6|12446.6|12426.6|12401.6|12381.6|56
1606728900000|2020-11-30 09:35:00|12401.3|12381.3|12401.6|12381.6|12403.9|12383.9|12396.4|12376.4|29
1606729200000|2020-11-30 09:40:00|12401.3|12381.3|12401.4|12381.4|12403.9|12383.9|12396.4|12376.4|40
1606729500000|2020-11-30 09:45:00|12398.9|12378.9|12399.1|12379.1|12411.3|12391.3|12396.4|12376.4|26
1606729800000|2020-11-30 09:50:00|12401.5|12381.5|12391.6|12371.6|12401.5|12381.5|12391.6|12371.6|12
1606730100000|2020-11-30 09:55:00|12389|12369|12391.5|12371.5|12391.5|12371.5|12386.6|12366.6|7
1606730400000|2020-11-30 10:00:00|12396.3|12376.3|12367.4|12347.4|12399|12379|12364.9|12344.9|518
1606730700000|2020-11-30 10:05:00|12367.2|12347.2|12367.2|12347.2|12379.7|12359.7|12362.4|12342.4|51
1606731000000|2020-11-30 10:10:00|12369.7|12349.7|12359.7|12339.7|12372|12352|12357.2|12337.2|27
1606731300000|2020-11-30 10:15:00|12362|12342|12374.7|12354.7|12374.7|12354.7|12362|12342|14
1606731600000|2020-11-30 10:20:00|12374.9|12354.9|12389.7|12369.7|12389.7|12369.7|12374.9|12354.9|26
1606731900000|2020-11-30 10:25:00|12389.5|12369.5|12377|12357|12389.5|12369.5|12377|12357|17
1606732200000|2020-11-30 10:30:00|12374.5|12354.5|12386.9|12366.9|12386.9|12366.9|12372|12352|18
1606732500000|2020-11-30 10:35:00|12389.2|12369.2|12391.3|12371.3|12391.3|12371.3|12384|12364|13
1606732800000|2020-11-30 10:40:00|12389|12369|12384.6|12364.6|12394|12374|12384.5|12364.5|24
1606733100000|2020-11-30 10:45:00|12382.2|12362.2|12364.7|12344.7|12382.2|12362.2|12362.2|12342.2|28
1606733400000|2020-11-30 10:50:00|12367.2|12347.2|12367.2|12347.2|12372.1|12352.1|12367.2|12347.2|8
1606733700000|2020-11-30 10:55:00|12367.4|12347.4|12377.1|12357.1|12377.1|12357.1|12367.4|12347.4|4
1606734000000|2020-11-30 11:00:00|12379.4|12359.4|12367.1|12347.1|12391.9|12371.9|12367.1|12347.1|38
1606734300000|2020-11-30 11:05:00|12366.7|12346.7|12315.1|12295.1|12366.7|12346.7|12315.1|12295.1|74
1606734600000|2020-11-30 11:10:00|12312.4|12292.4|12257.3|12237.3|12312.4|12292.4|12234.8|12214.8|143
1606734900000|2020-11-30 11:15:00|12259.8|12239.8|12277.1|12257.1|12277.1|12257.1|12259.8|12239.8|55
1606735200000|2020-11-30 11:20:00|12277.3|12257.3|12296.9|12276.9|12301.2|12281.2|12277.3|12257.3|77
1606735500000|2020-11-30 11:25:00|12294.6|12274.6|12299.8|12279.8|12299.8|12279.8|12280|12260|48
1606735800000|2020-11-30 11:30:00|12302.5|12282.5|12327.5|12307.5|12334.6|12314.6|12302.3|12282.3|77
1606736100000|2020-11-30 11:35:00|12332.5|12312.5|12322.3|12302.3|12334.8|12314.8|12312.3|12292.3|20
1606736400000|2020-11-30 11:40:00|12322.5|12302.5|12337.1|12317.1|12344.8|12324.8|12314.8|12294.8|37
1606736700000|2020-11-30 11:45:00|12337.3|12317.3|12354.8|12334.8|12357.3|12337.3|12332.3|12312.3|52
1606737000000|2020-11-30 11:50:00|12357.3|12337.3|12332.1|12312.1|12359.6|12339.6|12332.1|12312.1|51
1606737300000|2020-11-30 11:55:00|12329.6|12309.6|12332.3|12312.3|12332.3|12312.3|12327.1|12307.1|17
1606737600000|2020-11-30 12:00:00|12334.8|12314.8|12349.8|12329.8|12372.2|12352.2|12334.8|12314.8|72
1606737900000|2020-11-30 12:05:00|12347.3|12327.3|12362.3|12342.3|12362.3|12342.3|12334.8|12314.8|45
1606738200000|2020-11-30 12:10:00|12360|12340|12362.3|12342.3|12367.7|12347.7|12359.8|12339.8|35
1606738500000|2020-11-30 12:15:00|12359.8|12339.8|12370|12350|12372.5|12352.5|12352.5|12332.5|21
1606738800000|2020-11-30 12:20:00|12369.9|12349.9|12372.4|12352.4|12379.9|12359.9|12365.2|12345.2|30
1606739100000|2020-11-30 12:25:00|12374.7|12354.7|12427.5|12407.5|12429.9|12409.9|12374.7|12354.7|248
1606739400000|2020-11-30 12:30:00|12422.5|12402.5|12417|12397|12424.9|12404.9|12392.4|12372.4|98
1606739700000|2020-11-30 12:35:00|12417.2|12397.2|12389.9|12369.9|12417.4|12397.4|12389.9|12369.9|33
1606740000000|2020-11-30 12:40:00|12385.2|12365.2|12377.4|12357.4|12385.2|12365.2|12374.9|12354.9|27
1606740300000|2020-11-30 12:45:00|12375.1|12355.1|12379.9|12359.9|12382.6|12362.6|12367.4|12347.4|28
1606740600000|2020-11-30 12:50:00|12377.4|12357.4|12399.9|12379.9|12402.4|12382.4|12377.4|12357.4|40
1606740900000|2020-11-30 12:55:00|12399.7|12379.7|12412.6|12392.6|12415.1|12395.1|12397.2|12377.2|37
1606741200000|2020-11-30 13:00:00|12412.4|12392.4|12344.9|12324.9|12449.7|12429.7|12344.9|12324.9|236
1606741500000|2020-11-30 13:05:00|12344.7|12324.7|12370.1|12350.1|12370.1|12350.1|12329.9|12309.9|191
1606741800000|2020-11-30 13:10:00|12369.9|12349.9|12402.2|12382.2|12411.9|12391.9|12369.9|12349.9|138
1606742100000|2020-11-30 13:15:00|12399.7|12379.7|12317.3|12297.3|12399.7|12379.7|12307.6|12287.6|260
1606742400000|2020-11-30 13:20:00|12314.9|12294.9|12364.9|12344.9|12404.9|12384.9|12314.9|12294.9|230
1606742700000|2020-11-30 13:25:00|12364.6|12344.6|12364.9|12344.9|12394.9|12374.9|12349.9|12329.9|119
1606743000000|2020-11-30 13:30:00|12369.6|12349.6|12340|12320|12369.9|12349.9|12327.3|12307.3|160
1606743300000|2020-11-30 13:35:00|12339.6|12319.6|12307.8|12287.8|12342.3|12322.3|12295|12275|116
1606743600000|2020-11-30 13:40:00|12307.5|12287.5|12302.3|12282.3|12317.6|12297.6|12295|12275|116
1606743900000|2020-11-30 13:45:00|12300|12280|12305.3|12285.3|12332.5|12312.5|12290|12270|129
1606744200000|2020-11-30 13:50:00|12303|12283|12317.5|12297.5|12324.6|12304.6|12297.7|12277.7|103
1606744500000|2020-11-30 13:55:00|12315.2|12295.2|12320|12300|12337.3|12317.3|12315|12295|203
1606744800000|2020-11-30 14:00:00|12320.2|12300.2|12300|12280|12325|12305|12300|12280|158
1606745100000|2020-11-30 14:05:00|12300.2|12280.2|12305|12285|12324.8|12304.8|12300|12280|78
1606745400000|2020-11-30 14:10:00|12304.6|12284.6|12307.7|12287.7|12317.5|12297.5|12280|12260|97
1606745700000|2020-11-30 14:15:00|12307.3|12287.3|12287.7|12267.7|12307.3|12287.3|12285|12265|89
1606746000000|2020-11-30 14:20:00|12290|12270|12327.5|12307.5|12330.2|12310.2|12290|12270|58
1606746300000|2020-11-30 14:25:00|12329.8|12309.8|12345|12325|12347.3|12327.3|12325.2|12305.2|51
1606746600000|2020-11-30 14:30:00|12342.5|12322.5|12332.5|12312.5|12372.7|12352.7|12332.5|12312.5|227
1606746900000|2020-11-30 14:35:00|12330|12310|12310.2|12290.2|12335.2|12315.2|12300.2|12280.2|145
1606747200000|2020-11-30 14:40:00|12312.7|12292.7|12267.7|12247.7|12315|12295|12267.7|12247.7|126
1606747500000|2020-11-30 14:45:00|12270|12250|12244.9|12224.9|12302|12282|12244.9|12224.9|421
1606747800000|2020-11-30 14:50:00|12242.6|12222.6|12261.8|12241.8|12261.8|12241.8|12229.9|12209.9|238
1606748100000|2020-11-30 14:55:00|12262|12242|12277.4|12257.4|12287.2|12267.2|12249.7|12229.7|145
1606748400000|2020-11-30 15:00:00|12279.7|12259.7|12299.7|12279.7|12314.7|12294.7|12279.7|12259.7|163
1606748700000|2020-11-30 15:05:00|12302|12282|12284.7|12264.7|12314.7|12294.7|12267.8|12247.8|639
1606749000000|2020-11-30 15:10:00|12285.1|12265.1|12280.3|12260.3|12292.6|12272.6|12267.8|12247.8|200
1606749300000|2020-11-30 15:15:00|12285.1|12265.1|12255.6|12235.6|12312.4|12292.4|12253.3|12233.3|483
1606749600000|2020-11-30 15:20:00|12255.5|12235.5|12290.5|12270.5|12292.8|12272.8|12248.3|12228.3|79
1606749900000|2020-11-30 15:25:00|12288.1|12268.1|12278.2|12258.2|12300.5|12280.5|12270.6|12250.6|192
1606750200000|2020-11-30 15:30:00|12280.5|12260.5|12315.5|12295.5|12315.5|12295.5|12280.5|12260.5|217
1606750500000|2020-11-30 15:35:00|12313|12293|12327.8|12307.8|12333.2|12313.2|12293|12273|148
1606750800000|2020-11-30 15:40:00|12330.1|12310.1|12300.5|12280.5|12337.6|12317.6|12293.2|12273.2|353
1606751100000|2020-11-30 15:45:00|12295.9|12275.9|12285.5|12265.5|12307.8|12287.8|12275.5|12255.5|423
1606751400000|2020-11-30 15:50:00|12283.2|12263.2|12285.5|12265.5|12305.5|12285.5|12280.5|12260.5|112
1606751700000|2020-11-30 15:55:00|12283|12263|12260.5|12240.5|12283|12263|12255.7|12235.7|206
1606752000000|2020-11-30 16:00:00|12258.2|12238.2|12240.9|12220.9|12260.5|12240.5|12240.9|12220.9|294
1606752300000|2020-11-30 16:05:00|12235.9|12215.9|12140.9|12120.9|12235.9|12215.9|12105.9|12085.9|534
1606752600000|2020-11-30 16:10:00|12138.6|12118.6|12140.9|12120.9|12153.2|12133.2|12135.9|12115.9|226
1606752900000|2020-11-30 16:15:00|12141.1|12121.1|12140.9|12120.9|12160.9|12140.9|12135.9|12115.9|123
1606753200000|2020-11-30 16:20:00|12138.6|12118.6|12156.1|12136.1|12170.9|12150.9|12136.1|12116.1|131
1606753500000|2020-11-30 16:25:00|12158.6|12138.6|12178.6|12158.6|12188.2|12168.2|12151.3|12131.3|219
1606753800000|2020-11-30 16:30:00|12176.3|12156.3|12205.9|12185.9|12205.9|12185.9|12170.9|12150.9|193
1606754100000|2020-11-30 16:35:00|12208.2|12188.2|12248.1|12228.1|12248.1|12228.1|12185.9|12165.9|171
1606754400000|2020-11-30 16:40:00|12248.2|12228.2|12253.4|12233.4|12263.4|12243.4|12240.9|12220.9|151
1606754700000|2020-11-30 16:45:00|12251.1|12231.1|12248.4|12228.4|12255.8|12235.8|12231.3|12211.3|99
1606755000000|2020-11-30 16:50:00|12248.6|12228.6|12298.3|12278.3|12301.1|12281.1|12243.8|12223.8|281
1606755300000|2020-11-30 16:55:00|12300.6|12280.6|12328.5|12308.5|12328.5|12308.5|12296|12276|123
1606755600000|2020-11-30 17:00:00|12328.6|12308.6|12301|12281|12336|12316|12296.1|12276.1|382
1606755900000|2020-11-30 17:05:00|12298.6|12278.6|12308.7|12288.7|12316|12296|12278.5|12258.5|91
1606756200000|2020-11-30 17:10:00|12311|12291|12328.5|12308.5|12331|12311|12301|12281|139
1606756500000|2020-11-30 17:15:00|12328.7|12308.7|12366.2|12346.2|12386|12366|12328.7|12308.7|256
1606756800000|2020-11-30 17:20:00|12366|12346|12341|12321|12388.3|12368.3|12336|12316|738
1606757100000|2020-11-30 17:25:00|12336|12316|12351|12331|12356|12336|12333.7|12313.7|602
1606757400000|2020-11-30 17:30:00|12353.5|12333.5|12348.7|12328.7|12356|12336|12348.5|12328.5|65
1606757700000|2020-11-30 17:35:00|12351|12331|12368.5|12348.5|12373.7|12353.7|12348.3|12328.3|139
1606758000000|2020-11-30 17:40:00|12368.7|12348.7|12373.7|12353.7|12383.7|12363.7|12368.7|12348.7|229
1606758300000|2020-11-30 17:45:00|12373.5|12353.5|12356.2|12336.2|12373.5|12353.5|12356|12336|107
1606758600000|2020-11-30 17:50:00|12356|12336|12351|12331|12361|12341|12351|12331|91
1606758900000|2020-11-30 17:55:00|12348.7|12328.7|12351.2|12331.2|12351.2|12331.2|12348.7|12328.7|46
1606759200000|2020-11-30 18:00:00|12351|12331|12356.2|12336.2|12356.2|12336.2|12348.7|12328.7|132
1606759500000|2020-11-30 18:05:00|12356.4|12336.4|12361.1|12341.1|12361.1|12341.1|12356|12336|44
1606759800000|2020-11-30 18:10:00|12361.2|12341.2|12366.4|12346.4|12381.1|12361.1|12361.2|12341.2|75
1606760100000|2020-11-30 18:15:00|12368.7|12348.7|12366.1|12346.1|12371.1|12351.1|12366.1|12346.1|43
1606760400000|2020-11-30 18:20:00|12363.8|12343.8|12371.3|12351.3|12373.6|12353.6|12363.6|12343.6|100
1606760700000|2020-11-30 18:25:00|12368.8|12348.8|12383.6|12363.6|12396.1|12376.1|12368.8|12348.8|479
1606814100000|2020-12-01 09:15:00|12384.6|12364.6|12399.8|12379.8|12402.3|12382.3|12369.8|12349.8|128
1606814400000|2020-12-01 09:20:00|12402.3|12382.3|12385|12365|12409.8|12389.8|12385|12365|69
1606814700000|2020-12-01 09:25:00|12387.3|12367.3|12392.3|12372.3|12399.4|12379.4|12377.3|12357.3|24
1606815000000|2020-12-01 09:30:00|12390|12370|12334.6|12314.6|12390|12370|12334.6|12314.6|79
1606815300000|2020-12-01 09:35:00|12332.3|12312.3|12331.9|12311.9|12345.1|12325.1|12329.6|12309.6|47
1606815600000|2020-12-01 09:40:00|12329.6|12309.6|12324.7|12304.7|12332.4|12312.4|12322.4|12302.4|21
1606815900000|2020-12-01 09:45:00|12324.9|12304.9|12297.4|12277.4|12329.7|12309.7|12295.1|12275.1|35
1606816200000|2020-12-01 09:50:00|12295.1|12275.1|12319.7|12299.7|12322|12302|12265.1|12245.1|259
1606816500000|2020-12-01 09:55:00|12322.2|12302.2|12309.7|12289.7|12324.7|12304.7|12290.3|12270.3|32
1606816800000|2020-12-01 10:00:00|12307.2|12287.2|12277.4|12257.4|12307.2|12287.2|12277.4|12257.4|35
1606817100000|2020-12-01 10:05:00|12269.9|12249.9|12242.4|12222.4|12269.9|12249.9|12240.1|12220.1|67
1606817400000|2020-12-01 10:10:00|12242.2|12222.2|12244.7|12224.7|12244.7|12224.7|12239.7|12219.7|69
1606817700000|2020-12-01 10:15:00|12247.4|12227.4|12257.4|12237.4|12262|12242|12247.4|12227.4|23
1606818000000|2020-12-01 10:20:00|12259.7|12239.7|12250.1|12230.1|12259.7|12239.7|12250.1|12230.1|15
1606818300000|2020-12-01 10:25:00|12252.4|12232.4|12262|12242|12262|12242|12250.1|12230.1|18
1606818600000|2020-12-01 10:30:00|12264.3|12244.3|12237.4|12217.4|12266.8|12246.8|12232.6|12212.6|25
1606818900000|2020-12-01 10:35:00|12239.7|12219.7|12204.9|12184.9|12239.7|12219.7|12204.9|12184.9|57
1606819200000|2020-12-01 10:40:00|12207.2|12187.2|12205.1|12185.1|12214.7|12194.7|12202.8|12182.8|23
1606819500000|2020-12-01 10:45:00|12204.9|12184.9|12212.2|12192.2|12212.2|12192.2|12204.7|12184.7|34
1606819800000|2020-12-01 10:50:00|12214.5|12194.5|12242|12222|12252.5|12232.5|12214.5|12194.5|28
1606820100000|2020-12-01 10:55:00|12239.8|12219.8|12270|12250|12270|12250|12239.5|12219.5|51
1606820400000|2020-12-01 11:00:00|12272.5|12252.5|12265|12245|12279.8|12259.8|12265|12245|19
1606820700000|2020-12-01 11:05:00|12265.2|12245.2|12255|12235|12265.2|12245.2|12254.8|12234.8|10
1606821000000|2020-12-01 11:10:00|12257.3|12237.3|12255.2|12235.2|12265|12245|12255.2|12235.2|14
1606821300000|2020-12-01 11:15:00|12269.8|12249.8|12260.2|12240.2|12277.5|12257.5|12257.9|12237.9|21
1606821600000|2020-12-01 11:20:00|12262.5|12242.5|12280|12260|12282.7|12262.7|12262.5|12242.5|38
1606821900000|2020-12-01 11:25:00|12284.6|12264.6|12284.8|12264.8|12284.8|12264.8|12282.5|12262.5|10
1606822200000|2020-12-01 11:30:00|12289.8|12269.8|12272.5|12252.5|12297.5|12277.5|12272.5|12252.5|48
1606822500000|2020-12-01 11:35:00|12272.7|12252.7|12267.7|12247.7|12279.6|12259.6|12262.9|12242.9|28
1606822800000|2020-12-01 11:40:00|12272.5|12252.5|12287.7|12267.7|12305|12285|12272.5|12252.5|13
1606823100000|2020-12-01 11:45:00|12287.9|12267.9|12290.2|12270.2|12300|12280|12282.7|12262.7|16
1606823400000|2020-12-01 11:50:00|12292.5|12272.5|12285.2|12265.2|12292.5|12272.5|12285.2|12265.2|18
1606823700000|2020-12-01 11:55:00|12280.5|12260.5|12292.5|12272.5|12295.3|12275.3|12275.5|12255.5|29
1606824000000|2020-12-01 12:00:00|12290.3|12270.3|12309.8|12289.8|12309.8|12289.8|12285.5|12265.5|12
1606824300000|2020-12-01 12:05:00|12312.1|12292.1|12304.9|12284.9|12317.8|12297.8|12300.3|12280.3|38
1606824600000|2020-12-01 12:10:00|12305.1|12285.1|12277.6|12257.6|12305.1|12285.1|12277.6|12257.6|19
1606824900000|2020-12-01 12:15:00|12277.2|12257.2|12284.9|12264.9|12284.9|12264.9|12267.6|12247.6|7
1606825200000|2020-12-01 12:20:00|12289.5|12269.5|12272.4|12252.4|12290.3|12270.3|12272.4|12252.4|20
1606825500000|2020-12-01 12:25:00|12270.1|12250.1|12250.5|12230.5|12272.8|12252.8|12250.5|12230.5|31
1606825800000|2020-12-01 12:30:00|12250.3|12230.3|12250.3|12230.3|12257.2|12237.2|12250.3|12230.3|121
1606826100000|2020-12-01 12:35:00|12254.9|12234.9|12265.1|12245.1|12274.9|12254.9|12254.9|12234.9|12
1606826400000|2020-12-01 12:40:00|12262.6|12242.6|12290.3|12270.3|12290.3|12270.3|12250.3|12230.3|44
1606826700000|2020-12-01 12:45:00|12292.6|12272.6|12290.1|12270.1|12300.1|12280.1|12290.1|12270.1|33
1606827000000|2020-12-01 12:50:00|12289.9|12269.9|12275.1|12255.1|12289.9|12269.9|12262.8|12242.8|53
1606827300000|2020-12-01 12:55:00|12277.4|12257.4|12302.6|12282.6|12302.6|12282.6|12277.4|12257.4|33
1606827600000|2020-12-01 13:00:00|12305.1|12285.1|12340.1|12320.1|12350.1|12330.1|12302.6|12282.6|169
1606827900000|2020-12-01 13:05:00|12342.4|12322.4|12307.6|12287.6|12342.4|12322.4|12305.4|12285.4|124
1606828200000|2020-12-01 13:10:00|12305.4|12285.4|12317.7|12297.7|12337.6|12317.6|12305.4|12285.4|124
1606828500000|2020-12-01 13:15:00|12315.4|12295.4|12307.9|12287.9|12317.7|12297.7|12303.3|12283.3|78
1606828800000|2020-12-01 13:20:00|12312.7|12292.7|12307.7|12287.7|12312.7|12292.7|12302.7|12282.7|48
1606829100000|2020-12-01 13:25:00|12305.2|12285.2|12302.7|12282.7|12307.9|12287.9|12300.4|12280.4|90
1606829400000|2020-12-01 13:30:00|12302.5|12282.5|12265.4|12245.4|12335.4|12315.4|12265.4|12245.4|294
1606829700000|2020-12-01 13:35:00|12265.2|12245.2|12258.1|12238.1|12273.1|12253.1|12213.3|12193.3|387
1606830000000|2020-12-01 13:40:00|12257.9|12237.9|12243.5|12223.5|12283.1|12263.1|12243.1|12223.1|155
1606830300000|2020-12-01 13:45:00|12243.1|12223.1|12240.8|12220.8|12245.2|12225.2|12220.8|12200.8|98
1606830600000|2020-12-01 13:50:00|12240.6|12220.6|12218.3|12198.3|12260.6|12240.6|12218.3|12198.3|585
1606830900000|2020-12-01 13:55:00|12218.5|12198.5|12203.1|12183.1|12218.5|12198.5|12203.1|12183.1|127
1606831200000|2020-12-01 14:00:00|12203.3|12183.3|12213.3|12193.3|12223.1|12203.1|12195.8|12175.8|239
1606831500000|2020-12-01 14:05:00|12213.1|12193.1|12218.1|12198.1|12230.8|12210.8|12213.1|12193.1|314
1606831800000|2020-12-01 14:10:00|12222.7|12202.7|12240.9|12220.9|12248.2|12228.2|12220.4|12200.4|226
1606832100000|2020-12-01 14:15:00|12243.2|12223.2|12265.9|12245.9|12290.7|12270.7|12243.2|12223.2|206
1606832400000|2020-12-01 14:20:00|12263.4|12243.4|12255.9|12235.9|12265.7|12245.7|12248.4|12228.4|162
1606832700000|2020-12-01 14:25:00|12253.4|12233.4|12248.4|12228.4|12268.2|12248.2|12248.2|12228.2|74
1606833000000|2020-12-01 14:30:00|12248.2|12228.2|12253.8|12233.8|12288.2|12268.2|12243.2|12223.2|183
1606833300000|2020-12-01 14:35:00|12253.6|12233.6|12243.6|12223.6|12258.4|12238.4|12243.6|12223.6|96
1606833600000|2020-12-01 14:40:00|12241.1|12221.1|12220.9|12200.9|12243.6|12223.6|12203.4|12183.4|638
1606833900000|2020-12-01 14:45:00|12218.6|12198.6|12203.6|12183.6|12220.9|12200.9|12156.3|12136.3|545
1606834200000|2020-12-01 14:50:00|12205.9|12185.9|12178.6|12158.6|12206.3|12186.3|12171.3|12151.3|239
1606834500000|2020-12-01 14:55:00|12180.7|12160.7|12195.9|12175.9|12205.9|12185.9|12180.7|12160.7|261
1606834800000|2020-12-01 15:00:00|12195.7|12175.7|12180.9|12160.9|12195.9|12175.9|12175.9|12155.9|149
1606835100000|2020-12-01 15:05:00|12183.2|12163.2|12183.2|12163.2|12218.4|12198.4|12180.7|12160.7|212
1606835400000|2020-12-01 15:10:00|12188.2|12168.2|12135.9|12115.9|12190.5|12170.5|12120.9|12100.9|368
1606835700000|2020-12-01 15:15:00|12136.4|12116.4|12146|12126|12163.2|12143.2|12130.7|12110.7|245
1606836000000|2020-12-01 15:20:00|12143.7|12123.7|12143.3|12123.3|12161|12141|12133.2|12113.2|126
1606836300000|2020-12-01 15:25:00|12141|12121|12133.3|12113.3|12145.5|12125.5|12128.3|12108.3|155
1606836600000|2020-12-01 15:30:00|12133|12113|12043.5|12023.5|12133|12113|12036.2|12016.2|625
1606836900000|2020-12-01 15:35:00|12041|12021|12026|12006|12043.5|12023.5|11998.5|11978.5|565
1606837200000|2020-12-01 15:40:00|12023.3|12003.3|12048.3|12028.3|12048.3|12028.3|12021|12001|335
1606837500000|2020-12-01 15:45:00|12045.8|12025.8|12038.3|12018.3|12050.6|12030.6|12028.3|12008.3|144
1606837800000|2020-12-01 15:50:00|12036|12016|12033.5|12013.5|12053.3|12033.3|12028.5|12008.5|136
1606838100000|2020-12-01 15:55:00|12038.5|12018.5|12040.8|12020.8|12043.3|12023.3|12023.5|12003.5|129
1606838400000|2020-12-01 16:00:00|12041|12021|12028.3|12008.3|12043.3|12023.3|12021|12001|103
1606838700000|2020-12-01 16:05:00|12026|12006|12048.3|12028.3|12053.1|12033.1|12023.5|12003.5|188
1606839000000|2020-12-01 16:10:00|12057.5|12037.5|12076|12056|12078.3|12058.3|12046|12026|281
1606839300000|2020-12-01 16:15:00|12078.3|12058.3|12073.3|12053.3|12078.3|12058.3|12058.5|12038.5|95
1606839600000|2020-12-01 16:20:00|12071|12051|12083.8|12063.8|12088.5|12068.5|12066|12046|124
1606839900000|2020-12-01 16:25:00|12086|12066|12038.3|12018.3|12086|12066|12038.3|12018.3|131
1606840200000|2020-12-01 16:30:00|12033.6|12013.6|12068.4|12048.4|12073.1|12053.1|12033.6|12013.6|159
1606840500000|2020-12-01 16:35:00|12066.1|12046.1|12053.4|12033.4|12068.4|12048.4|12053.4|12033.4|56
1606840800000|2020-12-01 16:40:00|12048.8|12028.8|12023.4|12003.4|12048.8|12028.8|12018.8|11998.8|253
1606841100000|2020-12-01 16:45:00|12021.1|12001.1|12043.4|12023.4|12048.6|12028.6|12018.6|11998.6|137
1606841400000|2020-12-01 16:50:00|12041.1|12021.1|12058.4|12038.4|12058.6|12038.6|12041.1|12021.1|156
1606841700000|2020-12-01 16:55:00|12056.1|12036.1|12023.6|12003.6|12056.1|12036.1|12023.6|12003.6|176
1606842000000|2020-12-01 17:00:00|12021.3|12001.3|12023.6|12003.6|12023.6|12003.6|12003.6|11983.6|180
1606842300000|2020-12-01 17:05:00|12023.8|12003.8|12001.3|11981.3|12036.1|12016.1|12001.3|11981.3|153
1606842600000|2020-12-01 17:10:00|11978|11958|11963.8|11943.8|11979|11959|11963.8|11943.8|228
1606842900000|2020-12-01 17:15:00|11959|11939|11919.1|11899.1|11959|11939|11901.6|11881.6|662
1606843200000|2020-12-01 17:20:00|11921.3|11901.3|11888.8|11868.8|11921.3|11901.3|11838.8|11818.8|1590
1606843500000|2020-12-01 17:25:00|11889.1|11869.1|11873.9|11853.9|11898.6|11878.6|11868.9|11848.9|327
1606843800000|2020-12-01 17:30:00|11871.4|11851.4|11858.9|11838.9|11871.4|11851.4|11853.9|11833.9|164
1606844100000|2020-12-01 17:35:00|11859.1|11839.1|11853.9|11833.9|11873.9|11853.9|11849.1|11829.1|241
1606844400000|2020-12-01 17:40:00|11854.1|11834.1|11838.9|11818.9|11854.1|11834.1|11838.9|11818.9|166
1606844700000|2020-12-01 17:45:00|11836.2|11816.2|11846.2|11826.2|11848.7|11828.7|11818.9|11798.9|200
1606845000000|2020-12-01 17:50:00|11843.9|11823.9|11836.6|11816.6|11846.4|11826.4|11833.9|11813.9|171
1606845300000|2020-12-01 17:55:00|11834.1|11814.1|11846.6|11826.6|11848.9|11828.9|11831.6|11811.6|118
1606845600000|2020-12-01 18:00:00|11846.2|11826.2|11831.4|11811.4|11846.2|11826.2|11828.9|11808.9|145
1606845900000|2020-12-01 18:05:00|11833.7|11813.7|11833.9|11813.9|11833.9|11813.9|11828.7|11808.7|132
1606846200000|2020-12-01 18:10:00|11834.1|11814.1|11834.1|11814.1|11834.1|11814.1|11828.9|11808.9|81
1606846500000|2020-12-01 18:15:00|11838.7|11818.7|11868.9|11848.9|11873.9|11853.9|11838.7|11818.7|303
1606846800000|2020-12-01 18:20:00|11871.4|11851.4|11876.6|11856.6|11894.1|11874.1|11868.9|11848.9|180
1606847100000|2020-12-01 18:25:00|11878.9|11858.9|11843.5|11823.5|11883.9|11863.9|11838.9|11818.9|221
1606847400000|2020-12-01 18:30:00|11843.7|11823.7|11843.7|11823.7|11843.7|11823.7|11843.7|11823.7|0
1606900500000|2020-12-02 09:15:00|11892.7|11872.7|11863|11843|11892.7|11872.7|11860.2|11840.2|190
1606900800000|2020-12-02 09:20:00|11860.5|11840.5|11927.8|11907.8|11930.3|11910.3|11860.3|11840.3|160
1606901100000|2020-12-02 09:25:00|11925.5|11905.5|11925.3|11905.3|11940.3|11920.3|11920.3|11900.3|82
1606901400000|2020-12-02 09:30:00|11927.5|11907.5|11920.3|11900.3|11930.5|11910.5|11903|11883|54
1606901700000|2020-12-02 09:35:00|11918|11898|11930.3|11910.3|11930.3|11910.3|11915.5|11895.5|49
1606902000000|2020-12-02 09:40:00|11928|11908|11905.3|11885.3|11930.5|11910.5|11905.3|11885.3|67
1606902300000|2020-12-02 09:45:00|11904.8|11884.8|11923|11903|11925.3|11905.3|11888|11868|88
1606902600000|2020-12-02 09:50:00|11920.5|11900.5|11887.8|11867.8|11920.8|11900.8|11885.3|11865.3|15
1606902900000|2020-12-02 09:55:00|11888|11868|11895.3|11875.3|11905.3|11885.3|11885.3|11865.3|43
1606903200000|2020-12-02 10:00:00|11897.6|11877.6|11905.3|11885.3|11910.5|11890.5|11897.6|11877.6|21
1606903500000|2020-12-02 10:05:00|11908|11888|11940.3|11920.3|11945.3|11925.3|11908|11888|89
1606903800000|2020-12-02 10:10:00|11937.8|11917.8|11955.3|11935.3|11955.3|11935.3|11930.3|11910.3|30
1606904100000|2020-12-02 10:15:00|11953.1|11933.1|11943.1|11923.1|11954.9|11934.9|11935.3|11915.3|38
1606904400000|2020-12-02 10:20:00|11940.3|11920.3|11940.3|11920.3|11940.3|11920.3|11922.6|11902.6|33
1606904700000|2020-12-02 10:25:00|11940.8|11920.8|11945.4|11925.4|11945.4|11925.4|11938.1|11918.1|17
1606905000000|2020-12-02 10:30:00|11945.6|11925.6|11945.4|11925.4|11945.6|11925.6|11940.4|11920.4|21
1606905300000|2020-12-02 10:35:00|11945.6|11925.6|11962.6|11942.6|11962.6|11942.6|11945.6|11925.6|50
1606905600000|2020-12-02 10:40:00|11964.9|11944.9|11942.9|11922.9|11965.4|11945.4|11942.9|11922.9|30
1606905900000|2020-12-02 10:45:00|11938.3|11918.3|11950.4|11930.4|11955.1|11935.1|11938.1|11918.1|13
1606906200000|2020-12-02 10:50:00|11945.4|11925.4|11940.4|11920.4|11945.4|11925.4|11940.4|11920.4|5
1606906500000|2020-12-02 10:55:00|11944.9|11924.9|11945.4|11925.4|11945.4|11925.4|11942.7|11922.7|1
1606906800000|2020-12-02 11:00:00|11950.4|11930.4|11945.2|11925.2|11955.2|11935.2|11945.2|11925.2|18
1606907100000|2020-12-02 11:05:00|11942.9|11922.9|11912.7|11892.7|11942.9|11922.9|11902.7|11882.7|46
1606907400000|2020-12-02 11:10:00|11915.4|11895.4|11922.9|11902.9|11930.4|11910.4|11915.4|11895.4|115
1606907700000|2020-12-02 11:15:00|11923.2|11903.2|11930.4|11910.4|11932.9|11912.9|11923.2|11903.2|162
1606908000000|2020-12-02 11:20:00|11932.7|11912.7|11947.9|11927.9|11947.9|11927.9|11932.7|11912.7|9
1606908300000|2020-12-02 11:25:00|11945.7|11925.7|11935.7|11915.7|11952.9|11932.9|11935.7|11915.7|21
1606908600000|2020-12-02 11:30:00|11935.4|11915.4|11910.4|11890.4|11937.7|11917.7|11910.4|11890.4|37
1606908900000|2020-12-02 11:35:00|11910|11890|11920.5|11900.5|11920.5|11900.5|11907.7|11887.7|19
1606909200000|2020-12-02 11:40:00|11922.7|11902.7|11925.5|11905.5|11928.2|11908.2|11913|11893|12
1606909500000|2020-12-02 11:45:00|11927.7|11907.7|11903|11883|11928.2|11908.2|11903|11883|114
1606909800000|2020-12-02 11:50:00|11905.5|11885.5|11903|11883|11905.7|11885.7|11903|11883|23
1606910100000|2020-12-02 11:55:00|11905.5|11885.5|11927.8|11907.8|11933.2|11913.2|11905.5|11885.5|47
1606910400000|2020-12-02 12:00:00|11920.5|11900.5|11918.2|11898.2|11920.5|11900.5|11903.2|11883.2|37
1606910700000|2020-12-02 12:05:00|11923.2|11903.2|11935.5|11915.5|11940.5|11920.5|11923.2|11903.2|60
1606911000000|2020-12-02 12:10:00|11937.8|11917.8|11910.5|11890.5|11937.8|11917.8|11906|11886|63
1606911300000|2020-12-02 12:15:00|11912.8|11892.8|11903.2|11883.2|11915.5|11895.5|11903|11883|23
1606911600000|2020-12-02 12:20:00|11903|11883|11882.8|11862.8|11905.5|11885.5|11880.8|11860.8|138
1606911900000|2020-12-02 12:25:00|11883.3|11863.3|11887.8|11867.8|11903|11883|11873.3|11853.3|112
1606912200000|2020-12-02 12:30:00|11882.8|11862.8|11933|11913|11937.8|11917.8|11865.5|11845.5|519
1606912500000|2020-12-02 12:35:00|11935.3|11915.3|11900.5|11880.5|11937.8|11917.8|11900.5|11880.5|194
1606912800000|2020-12-02 12:40:00|11900.3|11880.3|11895.6|11875.6|11925.3|11905.3|11890.6|11870.6|55
1606913100000|2020-12-02 12:45:00|11898.1|11878.1|11891|11871|11900.6|11880.6|11888.3|11868.3|66
1606913400000|2020-12-02 12:50:00|11893.3|11873.3|11875.6|11855.6|11893.3|11873.3|11863.5|11843.5|67
1606913700000|2020-12-02 12:55:00|11877.8|11857.8|11858.3|11838.3|11885.3|11865.3|11853.3|11833.3|59
1606914000000|2020-12-02 13:00:00|11860.6|11840.6|11862.8|11842.8|11890.6|11870.6|11856|11836|159
1606914300000|2020-12-02 13:05:00|11863.1|11843.1|11818.3|11798.3|11865.6|11845.6|11803.3|11783.3|318
1606914600000|2020-12-02 13:10:00|11820.6|11800.6|11853.3|11833.3|11856.1|11836.1|11813.3|11793.3|149
1606914900000|2020-12-02 13:15:00|11850.6|11830.6|11897.9|11877.9|11897.9|11877.9|11848.3|11828.3|128
1606915200000|2020-12-02 13:20:00|11895.6|11875.6|11893.1|11873.1|11897.9|11877.9|11878.6|11858.6|74
1606915500000|2020-12-02 13:25:00|11893.3|11873.3|11855.9|11835.9|11910.4|11890.4|11855.9|11835.9|89
1606915800000|2020-12-02 13:30:00|11853.4|11833.4|11902.9|11882.9|11902.9|11882.9|11851.1|11831.1|303
1606916100000|2020-12-02 13:35:00|11900.6|11880.6|11888.1|11868.1|11907.7|11887.7|11888.1|11868.1|133
1606916400000|2020-12-02 13:40:00|11892.9|11872.9|11935.9|11915.9|11937.9|11917.9|11892.9|11872.9|842
1606916700000|2020-12-02 13:45:00|11935.6|11915.6|11909.9|11889.9|11935.6|11915.6|11892.9|11872.9|143
1606917000000|2020-12-02 13:50:00|11910.4|11890.4|11910.4|11890.4|11918.4|11898.4|11895.7|11875.7|73
1606917300000|2020-12-02 13:55:00|11910.7|11890.7|11880.7|11860.7|11910.7|11890.7|11880.7|11860.7|160
1606917600000|2020-12-02 14:00:00|11882.9|11862.9|11850.7|11830.7|11897.9|11877.9|11845.7|11825.7|139
1606917900000|2020-12-02 14:05:00|11850.4|11830.4|11853.2|11833.2|11858.4|11838.4|11845.7|11825.7|69
1606918200000|2020-12-02 14:10:00|11853.4|11833.4|11842.9|11822.9|11858.4|11838.4|11833.4|11813.4|56
1606918500000|2020-12-02 14:15:00|11845.7|11825.7|11828.9|11808.9|11845.7|11825.7|11826.6|11806.6|218
1606918800000|2020-12-02 14:20:00|11828.4|11808.4|11813.4|11793.4|11833|11813|11813|11793|100
1606919100000|2020-12-02 14:25:00|11815.7|11795.7|11835.5|11815.5|11835.7|11815.7|11810.7|11790.7|71
1606919400000|2020-12-02 14:30:00|11830.7|11810.7|11813.4|11793.4|11830.7|11810.7|11810.7|11790.7|124
1606919700000|2020-12-02 14:35:00|11811.2|11791.2|11825.7|11805.7|11845.7|11825.7|11805.7|11785.7|164
1606920000000|2020-12-02 14:40:00|11823.2|11803.2|11813.5|11793.5|11830.7|11810.7|11800.5|11780.5|148
1606920300000|2020-12-02 14:45:00|11811|11791|11840.7|11820.7|11850.7|11830.7|11806.2|11786.2|233
1606920600000|2020-12-02 14:50:00|11838.5|11818.5|11845.7|11825.7|11850.7|11830.7|11825.7|11805.7|124
1606920900000|2020-12-02 14:55:00|11843.5|11823.5|11828.3|11808.3|11853|11833|11813.2|11793.2|214
1606921200000|2020-12-02 15:00:00|11826|11806|11843|11823|11870.8|11850.8|11823.3|11803.3|182
1606921500000|2020-12-02 15:05:00|11845.5|11825.5|11855.5|11835.5|11855.5|11835.5|11840.8|11820.8|112
1606921800000|2020-12-02 15:10:00|11853.3|11833.3|11868.3|11848.3|11875.8|11855.8|11853.3|11833.3|100
1606922100000|2020-12-02 15:15:00|11866|11846|11833|11813|11868.3|11848.3|11833|11813|128
1606922400000|2020-12-02 15:20:00|11830.8|11810.8|11773.5|11753.5|11835.5|11815.5|11768|11748|362
1606922700000|2020-12-02 15:25:00|11775.8|11755.8|11780.8|11760.8|11793.3|11773.3|11753.1|11733.1|267
1606923000000|2020-12-02 15:30:00|11778.3|11758.3|11840.8|11820.8|11845.8|11825.8|11775.8|11755.8|238
1606923300000|2020-12-02 15:35:00|11840.6|11820.6|11821|11801|11858.1|11838.1|11821|11801|644
1606923600000|2020-12-02 15:40:00|11820.3|11800.3|11840.3|11820.3|11840.3|11820.3|11820.3|11800.3|110
1606923900000|2020-12-02 15:45:00|11842.6|11822.6|11865.3|11845.3|11870.3|11850.3|11837.6|11817.6|127
1606924200000|2020-12-02 15:50:00|11862.6|11842.6|11870.4|11850.4|11892.9|11872.9|11850.1|11830.1|121
1606924500000|2020-12-02 15:55:00|11874.9|11854.9|11895.4|11875.4|11895.4|11875.4|11860.4|11840.4|138
1606924800000|2020-12-02 16:00:00|11892.9|11872.9|11927.9|11907.9|11927.9|11907.9|11890.6|11870.6|155
1606925100000|2020-12-02 16:05:00|11930.1|11910.1|11885.4|11865.4|11930.4|11910.4|11882.6|11862.6|139
1606925400000|2020-12-02 16:10:00|11887.6|11867.6|11870.4|11850.4|11910.1|11890.1|11868.1|11848.1|94
1606925700000|2020-12-02 16:15:00|11872.6|11852.6|11890.6|11870.6|11892.9|11872.9|11863.4|11843.4|103
1606926000000|2020-12-02 16:20:00|11890.4|11870.4|11895.4|11875.4|11897.9|11877.9|11873.1|11853.1|124
1606926300000|2020-12-02 16:25:00|11897.9|11877.9|11900.4|11880.4|11912.7|11892.7|11892.9|11872.9|239
1606926600000|2020-12-02 16:30:00|11902.7|11882.7|11912.9|11892.9|11917.7|11897.7|11895.6|11875.6|85
1606926900000|2020-12-02 16:35:00|11915.4|11895.4|11935.4|11915.4|11942.7|11922.7|11902.9|11882.9|141
1606927200000|2020-12-02 16:40:00|11937.7|11917.7|11915.9|11895.9|11937.7|11917.7|11915.4|11895.4|117
1606927500000|2020-12-02 16:45:00|11918.2|11898.2|11923.2|11903.2|11925.4|11905.4|11910.9|11890.9|68
1606927800000|2020-12-02 16:50:00|11925.4|11905.4|11937.7|11917.7|11947.7|11927.7|11920.4|11900.4|608
1606928100000|2020-12-02 16:55:00|11937.5|11917.5|11942.5|11922.5|11952.2|11932.2|11933.2|11913.2|566
1606928400000|2020-12-02 17:00:00|11940|11920|11947.5|11927.5|11974.5|11954.5|11934.7|11914.7|338
1606928700000|2020-12-02 17:05:00|11950|11930|11927.2|11907.2|11952.2|11932.2|11927.2|11907.2|84
1606929000000|2020-12-02 17:10:00|11929.5|11909.5|11932.3|11912.3|11941.8|11921.8|11925|11905|100
1606929300000|2020-12-02 17:15:00|11930|11910|11937.3|11917.3|11964.5|11944.5|11930|11910|147
1606929600000|2020-12-02 17:20:00|11935|11915|11940|11920|11954.8|11934.8|11924.5|11904.5|529
1606929900000|2020-12-02 17:25:00|11940.5|11920.5|11947.3|11927.3|11954.5|11934.5|11935|11915|588
1606930200000|2020-12-02 17:30:00|11949.5|11929.5|11949.5|11929.5|11954.5|11934.5|11944.5|11924.5|100
1606930500000|2020-12-02 17:35:00|11951.8|11931.8|11956.6|11936.6|11959.1|11939.1|11949.5|11929.5|47
1606930800000|2020-12-02 17:40:00|11959.1|11939.1|11964.3|11944.3|11964.3|11944.3|11954.3|11934.3|59
1606931100000|2020-12-02 17:45:00|11964.1|11944.1|11949.6|11929.6|11964.6|11944.6|11949.6|11929.6|71
1606931400000|2020-12-02 17:50:00|11947.3|11927.3|11929.3|11909.3|11947.3|11927.3|11914.6|11894.6|120
1606931700000|2020-12-02 17:55:00|11931.6|11911.6|11929.6|11909.6|11934.6|11914.6|11919.6|11899.6|144
1606932000000|2020-12-02 18:00:00|11925.1|11905.1|11914.6|11894.6|11925.1|11905.1|11914.6|11894.6|50
1606932300000|2020-12-02 18:05:00|11914.8|11894.8|11914.6|11894.6|11919.3|11899.3|11914.6|11894.6|123
1606932600000|2020-12-02 18:10:00|11912.3|11892.3|11929.6|11909.6|11929.6|11909.6|11907.1|11887.1|237
1606932900000|2020-12-02 18:15:00|11926.9|11906.9|11949.8|11929.8|11949.8|11929.8|11926.9|11906.9|95
1606933200000|2020-12-02 18:20:00|11951.9|11931.9|11959.4|11939.4|11959.4|11939.4|11939.6|11919.6|136
1606933500000|2020-12-02 18:25:00|11954.6|11934.6|11954.6|11934.6|11964.6|11944.6|11949.4|11929.4|355
1606986900000|2020-12-03 09:15:00|12033.3|12013.3|12043.1|12023.1|12073.1|12053.1|12023.1|12003.1|219
1606987200000|2020-12-03 09:20:00|12043.3|12023.3|12030.8|12010.8|12045.8|12025.8|12030.8|12010.8|31
1606987500000|2020-12-03 09:25:00|12030.6|12010.6|12050.8|12030.8|12053.3|12033.3|12028.3|12008.3|45
1606987800000|2020-12-03 09:30:00|12053.3|12033.3|12040.8|12020.8|12053.3|12033.3|12035.8|12015.8|50
1606988100000|2020-12-03 09:35:00|12038.6|12018.6|12028.3|12008.3|12038.6|12018.6|12025.8|12005.8|42
1606988400000|2020-12-03 09:40:00|12028.9|12008.9|12025.9|12005.9|12033.3|12013.3|12023.4|12003.4|20
1606988700000|2020-12-03 09:45:00|12025.6|12005.6|12033.4|12013.4|12033.4|12013.4|12023.4|12003.4|16
1606989000000|2020-12-03 09:50:00|12028.6|12008.6|12023.6|12003.6|12030.9|12010.9|12023.6|12003.6|10
1606989300000|2020-12-03 09:55:00|12023.4|12003.4|12008.4|11988.4|12025.9|12005.9|12005.9|11985.9|27
1606989600000|2020-12-03 10:00:00|12006.1|11986.1|12033.4|12013.4|12033.6|12013.6|12003.4|11983.4|40
1606989900000|2020-12-03 10:05:00|12033.6|12013.6|12033.6|12013.6|12043.6|12023.6|12018.1|11998.1|51
1606990200000|2020-12-03 10:10:00|12028.9|12008.9|12025.9|12005.9|12035.9|12015.9|12023.4|12003.4|22
1606990500000|2020-12-03 10:15:00|12023.4|12003.4|12023.4|12003.4|12023.7|12003.7|12023.4|12003.4|7
1606990800000|2020-12-03 10:20:00|12018.9|11998.9|12020.9|12000.9|12028.4|12008.4|12018.7|11998.7|15
1606991100000|2020-12-03 10:25:00|12021.2|12001.2|12050.9|12030.9|12052.9|12032.9|12021.2|12001.2|61
1606991400000|2020-12-03 10:30:00|12048.7|12028.7|12050.9|12030.9|12053.4|12033.4|12048.4|12028.4|13
1606991700000|2020-12-03 10:35:00|12048.4|12028.4|12055.9|12035.9|12058.4|12038.4|12043.9|12023.9|37
1606992000000|2020-12-03 10:40:00|12056.2|12036.2|12050.9|12030.9|12056.2|12036.2|12048.7|12028.7|18
1606992300000|2020-12-03 10:45:00|12053.2|12033.2|12073.2|12053.2|12073.2|12053.2|12048.7|12028.7|26
1606992600000|2020-12-03 10:50:00|12068.7|12048.7|12086.2|12066.2|12086.2|12066.2|12068.4|12048.4|50
1606992900000|2020-12-03 10:55:00|12085.7|12065.7|12096|12076|12096|12076|12078.5|12058.5|22
1606993200000|2020-12-03 11:00:00|12088.7|12068.7|12078.5|12058.5|12088.7|12068.7|12078.5|12058.5|38
1606993500000|2020-12-03 11:05:00|12076.2|12056.2|12113.7|12093.7|12113.7|12093.7|12073.7|12053.7|131
1606993800000|2020-12-03 11:10:00|12116|12096|12111.2|12091.2|12118.2|12098.2|12106|12086|102
1606994100000|2020-12-03 11:15:00|12111|12091|12111|12091|12121|12101|12091|12071|53
1606994400000|2020-12-03 11:20:00|12108.5|12088.5|12103.2|12083.2|12113.2|12093.2|12103.2|12083.2|21
1606994700000|2020-12-03 11:25:00|12101|12081|12098.2|12078.2|12101|12081|12093.5|12073.5|16
1606995000000|2020-12-03 11:30:00|12093.8|12073.8|12078.8|12058.8|12098.5|12078.5|12078.8|12058.8|39
1606995300000|2020-12-03 11:35:00|12081|12061|12079|12059|12101|12081|12078.8|12058.8|21
1606995600000|2020-12-03 11:40:00|12083.5|12063.5|12083.3|12063.3|12086|12066|12079|12059|23
1606995900000|2020-12-03 11:45:00|12083.5|12063.5|12081|12061|12086|12066|12081|12061|30
1606996200000|2020-12-03 11:50:00|12078.8|12058.8|12073.8|12053.8|12078.8|12058.8|12071|12051|25
1606996500000|2020-12-03 11:55:00|12071.6|12051.6|12073.3|12053.3|12073.8|12053.8|12071.6|12051.6|7
1606996800000|2020-12-03 12:00:00|12073.8|12053.8|12051|12031|12073.8|12053.8|12051|12031|45
1606997100000|2020-12-03 12:05:00|12053.5|12033.5|12053.8|12033.8|12056|12036|12043.8|12023.8|53
1606997400000|2020-12-03 12:10:00|12048.8|12028.8|12046.1|12026.1|12051.1|12031.1|12043.6|12023.6|9
1606997700000|2020-12-03 12:15:00|12043.8|12023.8|12048.8|12028.8|12053.6|12033.6|12043.6|12023.6|33
1606998000000|2020-12-03 12:20:00|12046.6|12026.6|12046.1|12026.1|12056.6|12036.6|12046.1|12026.1|29
1606998300000|2020-12-03 12:25:00|12041.1|12021.1|12030.8|12010.8|12043.6|12023.6|12030.8|12010.8|45
1606998600000|2020-12-03 12:30:00|12030.6|12010.6|12013.8|11993.8|12030.6|12010.6|12008.8|11988.8|64
1606998900000|2020-12-03 12:35:00|12016.1|11996.1|12008.3|11988.3|12016.1|11996.1|12000.8|11980.8|48
1606999200000|2020-12-03 12:40:00|12011.1|11991.1|12001.6|11981.6|12016.4|11996.4|12001.6|11981.6|62
1606999500000|2020-12-03 12:45:00|12001.4|11981.4|12013.6|11993.6|12013.9|11993.9|11996.1|11976.1|35
1606999800000|2020-12-03 12:50:00|12011.1|11991.1|12023.9|12003.9|12028.9|12008.9|12011.1|11991.1|74
1607000100000|2020-12-03 12:55:00|12026.1|12006.1|12026.1|12006.1|12028.4|12008.4|12018.9|11998.9|48
1607000400000|2020-12-03 13:00:00|12023.9|12003.9|12023.6|12003.6|12026.1|12006.1|11984.4|11964.4|169
1607000700000|2020-12-03 13:05:00|12025.9|12005.9|12021.1|12001.1|12026.1|12006.1|12008.9|11988.9|47
1607001000000|2020-12-03 13:10:00|12018.9|11998.9|12023.9|12003.9|12026.1|12006.1|12011.1|11991.1|65
1607001300000|2020-12-03 13:15:00|12023.6|12003.6|12021.1|12001.1|12026.4|12006.4|12016.1|11996.1|152
1607001600000|2020-12-03 13:20:00|12021.7|12001.7|11983.9|11963.9|12026.1|12006.1|11981.1|11961.1|142
1607001900000|2020-12-03 13:25:00|11986.2|11966.2|12003.9|11983.9|12008.7|11988.7|11966.4|11946.4|100
1607002200000|2020-12-03 13:30:00|12010.9|11990.9|12006.2|11986.2|12016.2|11996.2|11976.2|11956.2|109
1607002500000|2020-12-03 13:35:00|12001.7|11981.7|12013.9|11993.9|12023.7|12003.7|12001.2|11981.2|196
1607002800000|2020-12-03 13:40:00|12011.7|11991.7|11991.2|11971.2|12011.7|11991.7|11988.7|11968.7|41
1607003100000|2020-12-03 13:45:00|11988.7|11968.7|11983.4|11963.4|11991.2|11971.2|11980.7|11960.7|49
1607003400000|2020-12-03 13:50:00|11985.9|11965.9|11961.2|11941.2|11985.9|11965.9|11961.2|11941.2|66
1607003700000|2020-12-03 13:55:00|11961.5|11941.5|11966.2|11946.2|11971.2|11951.2|11961.2|11941.2|75
1607004000000|2020-12-03 14:00:00|11964|11944|11948.4|11928.4|11971.2|11951.2|11941.2|11921.2|118
1607004300000|2020-12-03 14:05:00|11950.7|11930.7|11956.2|11936.2|11976.2|11956.2|11948.4|11928.4|79
1607004600000|2020-12-03 14:10:00|11958.4|11938.4|11956.5|11936.5|11966.2|11946.2|11948.5|11928.5|53
1607004900000|2020-12-03 14:15:00|11956.2|11936.2|11958.7|11938.7|11958.7|11938.7|11923.7|11903.7|91
1607005200000|2020-12-03 14:20:00|11959|11939|11961.5|11941.5|11961.5|11941.5|11938.7|11918.7|95
1607005500000|2020-12-03 14:25:00|11966.2|11946.2|11943.7|11923.7|11971.5|11951.5|11936.2|11916.2|49
1607005800000|2020-12-03 14:30:00|11944|11924|11896.2|11876.2|11946.2|11926.2|11896.2|11876.2|159
1607006100000|2020-12-03 14:35:00|11901|11881|11946.3|11926.3|11946.3|11926.3|11896.2|11876.2|185
1607006400000|2020-12-03 14:40:00|11948.5|11928.5|11931|11911|11948.5|11928.5|11911.3|11891.3|227
1607006700000|2020-12-03 14:45:00|11931.5|11911.5|11936.3|11916.3|11946.5|11926.5|11931|11911|112
1607007000000|2020-12-03 14:50:00|11934|11914|11951.3|11931.3|11951.3|11931.3|11926.5|11906.5|92
1607007300000|2020-12-03 14:55:00|11951.5|11931.5|11938.5|11918.5|11953.8|11933.8|11936|11916|82
1607007600000|2020-12-03 15:00:00|11936.3|11916.3|11946|11926|11946|11926|11923.8|11903.8|157
1607007900000|2020-12-03 15:05:00|11948.3|11928.3|11991.3|11971.3|11996.3|11976.3|11946|11926|273
1607008200000|2020-12-03 15:10:00|11993.5|11973.5|12006|11986|12006|11986|11981.3|11961.3|68
1607008500000|2020-12-03 15:15:00|12008.3|11988.3|12038.5|12018.5|12038.5|12018.5|12001|11981|151
1607008800000|2020-12-03 15:20:00|12039.1|12019.1|12006.3|11986.3|12058.5|12038.5|11989.1|11969.1|156
1607009100000|2020-12-03 15:25:00|12003.5|11983.5|11991.3|11971.3|12006.3|11986.3|11981.6|11961.6|86
1607009400000|2020-12-03 15:30:00|11993.6|11973.6|12006.3|11986.3|12013.6|11993.6|11991.3|11971.3|94
1607009700000|2020-12-03 15:35:00|12004.1|11984.1|12019.1|11999.1|12036.3|12016.3|11999.1|11979.1|159
1607010000000|2020-12-03 15:40:00|12012.4|11992.4|12003.6|11983.6|12013.8|11993.8|11996.6|11976.6|87
1607010300000|2020-12-03 15:45:00|12001.3|11981.3|12006.3|11986.3|12021.1|12001.1|12001.3|11981.3|174
1607010600000|2020-12-03 15:50:00|12004.1|11984.1|11988.9|11968.9|12004.1|11984.1|11981.6|11961.6|103
1607010900000|2020-12-03 15:55:00|11986.4|11966.4|11999.1|11979.1|12004.1|11984.1|11959.1|11939.1|183
1607011200000|2020-12-03 16:00:00|11998.6|11978.6|11976.4|11956.4|12004.1|11984.1|11968.9|11948.9|58
1607011500000|2020-12-03 16:05:00|11974.1|11954.1|11968.9|11948.9|11976.4|11956.4|11961.9|11941.9|60
1607011800000|2020-12-03 16:10:00|11966.4|11946.4|11946.4|11926.4|11968.9|11948.9|11941.6|11921.6|228
1607012100000|2020-12-03 16:15:00|11944.1|11924.1|11941.4|11921.4|11949.1|11929.1|11941.4|11921.4|101
1607012400000|2020-12-03 16:20:00|11943.6|11923.6|11956.4|11936.4|11956.4|11936.4|11939.2|11919.2|79
1607012700000|2020-12-03 16:25:00|11961.4|11941.4|11966.4|11946.4|11971.4|11951.4|11961.1|11941.1|49
1607013000000|2020-12-03 16:30:00|11964.2|11944.2|11966.4|11946.4|11966.4|11946.4|11951.4|11931.4|23
1607013300000|2020-12-03 16:35:00|11961.9|11941.9|11961.4|11941.4|11968.9|11948.9|11961.4|11941.4|56
1607013600000|2020-12-03 16:40:00|11963.6|11943.6|11951.4|11931.4|11968.9|11948.9|11948.9|11928.9|22
1607013900000|2020-12-03 16:45:00|11949.2|11929.2|11939.2|11919.2|11951.4|11931.4|11933.7|11913.7|71
1607014200000|2020-12-03 16:50:00|11941.4|11921.4|11964.2|11944.2|11973.7|11953.7|11926.4|11906.4|114
1607014500000|2020-12-03 16:55:00|11963.9|11943.9|11985.9|11965.9|11990.9|11970.9|11961.4|11941.4|50
1607014800000|2020-12-03 17:00:00|11981.4|11961.4|11986.4|11966.4|11993.4|11973.4|11976.2|11956.2|54
1607015100000|2020-12-03 17:05:00|11989.2|11969.2|12014|11994|12014|11994|11986.4|11966.4|112
1607015400000|2020-12-03 17:10:00|12014.2|11994.2|12011.7|11991.7|12026.2|12006.2|12006.5|11986.5|92
1607015700000|2020-12-03 17:15:00|12014|11994|12029.2|12009.2|12036.5|12016.5|12007|11987|132
1607016000000|2020-12-03 17:20:00|12024.2|12004.2|12031.7|12011.7|12048.7|12028.7|12013.7|11993.7|667
1607016300000|2020-12-03 17:25:00|12034|12014|12028.7|12008.7|12041.5|12021.5|12016.5|11996.5|299
1607016600000|2020-12-03 17:30:00|12030.9|12010.9|12006.5|11986.5|12031.2|12011.2|12006.5|11986.5|189
1607016900000|2020-12-03 17:35:00|12004.3|11984.3|12008.7|11988.7|12016.2|11996.2|12004.3|11984.3|129
1607017200000|2020-12-03 17:40:00|12009|11989|12001.5|11981.5|12011.5|11991.5|11996.8|11976.8|51
1607017500000|2020-12-03 17:45:00|12001.8|11981.8|11994|11974|12006.5|11986.5|11991.5|11971.5|74
1607017800000|2020-12-03 17:50:00|11996.2|11976.2|12021.5|12001.5|12021.5|12001.5|11994|11974|68
1607018100000|2020-12-03 17:55:00|12019.3|11999.3|12004.3|11984.3|12019.3|11999.3|12001.5|11981.5|77
1607018400000|2020-12-03 18:00:00|12001.8|11981.8|11996.5|11976.5|12006.5|11986.5|11994.3|11974.3|40
1607018700000|2020-12-03 18:05:00|11991.5|11971.5|12003.8|11983.8|12011.5|11991.5|11991.5|11971.5|85
1607019000000|2020-12-03 18:10:00|12001.5|11981.5|11999.3|11979.3|12004.3|11984.3|11996.5|11976.5|25
1607019300000|2020-12-03 18:15:00|11997.1|11977.1|11992.1|11972.1|11997.1|11977.1|11992.1|11972.1|41
1607019600000|2020-12-03 18:20:00|11994.3|11974.3|11991.6|11971.6|11994.6|11974.6|11984.3|11964.3|67
1607019900000|2020-12-03 18:25:00|11993.8|11973.8|11996.8|11976.8|11999.1|11979.1|11986.6|11966.6|209
1607020200000|2020-12-03 18:30:00|11996.6|11976.6|11996.6|11976.6|11996.6|11976.6|11996.6|11976.6|0
1607073300000|2020-12-04 09:15:00|12018|11998|12007.8|11987.8|12030.3|12010.3|12000|11980|107
1607073600000|2020-12-04 09:20:00|12012.8|11992.8|12027.5|12007.5|12027.5|12007.5|12008.3|11988.3|24
1607073900000|2020-12-04 09:25:00|12032.8|12012.8|12035.3|12015.3|12040|12020|12030.3|12010.3|43
1607074200000|2020-12-04 09:30:00|12035|12015|12062.8|12042.8|12067.8|12047.8|12027.8|12007.8|74
1607074500000|2020-12-04 09:35:00|12060.6|12040.6|12065.6|12045.6|12075.6|12055.6|12060.3|12040.3|57
1607074800000|2020-12-04 09:40:00|12067.8|12047.8|12067.5|12047.5|12082.8|12062.8|12065.3|12045.3|58
1607075100000|2020-12-04 09:45:00|12067.8|12047.8|12067.8|12047.8|12067.8|12047.8|12060.3|12040.3|38
1607075400000|2020-12-04 09:50:00|12065.6|12045.6|12075.3|12055.3|12075.3|12055.3|12065.6|12045.6|18
1607075700000|2020-12-04 09:55:00|12072.8|12052.8|12067.8|12047.8|12072.8|12052.8|12065.3|12045.3|11
1607076000000|2020-12-04 10:00:00|12070|12050|12097.8|12077.8|12117.3|12097.3|12070|12050|103
1607076300000|2020-12-04 10:05:00|12095.6|12075.6|12107.8|12087.8|12112.8|12092.8|12095.6|12075.6|41
1607076600000|2020-12-04 10:10:00|12102.8|12082.8|12092.8|12072.8|12102.8|12082.8|12083.4|12063.4|42
1607076900000|2020-12-04 10:15:00|12090.6|12070.6|12090.1|12070.1|12090.6|12070.6|12087.8|12067.8|4
1607077200000|2020-12-04 10:20:00|12090.4|12070.4|12100.6|12080.6|12102.9|12082.9|12090.4|12070.4|13
1607077500000|2020-12-04 10:25:00|12098.4|12078.4|12100.7|12080.7|12100.7|12080.7|12098.1|12078.1|2
1607077800000|2020-12-04 10:30:00|12098.2|12078.2|12097.9|12077.9|12102.9|12082.9|12097.9|12077.9|12
1607078100000|2020-12-04 10:35:00|12098.2|12078.2|12097.9|12077.9|12100.4|12080.4|12097.9|12077.9|9
1607078400000|2020-12-04 10:40:00|12098.2|12078.2|12112.9|12092.9|12112.9|12092.9|12087.9|12067.9|40
1607078700000|2020-12-04 10:45:00|12115.7|12095.7|12105.7|12085.7|12117.9|12097.9|12105.7|12085.7|63
1607079000000|2020-12-04 10:50:00|12102.9|12082.9|12107.9|12087.9|12107.9|12087.9|12102.9|12082.9|9
1607079300000|2020-12-04 10:55:00|12105.7|12085.7|12105.1|12085.1|12105.7|12085.7|12100.7|12080.7|15
1607079600000|2020-12-04 11:00:00|12102.9|12082.9|12092.9|12072.9|12102.9|12082.9|12090.7|12070.7|20
1607079900000|2020-12-04 11:05:00|12090.1|12070.1|12082.6|12062.6|12090.1|12070.1|12082.6|12062.6|14
1607080200000|2020-12-04 11:10:00|12077.9|12057.9|12060.7|12040.7|12077.9|12057.9|12060.7|12040.7|63
1607080500000|2020-12-04 11:15:00|12060.1|12040.1|12033.8|12013.8|12060.1|12040.1|12033.8|12013.8|47
1607080800000|2020-12-04 11:20:00|12036|12016|12033.5|12013.5|12038.5|12018.5|12033.2|12013.2|23
1607081100000|2020-12-04 11:25:00|12031.3|12011.3|12045.4|12025.4|12045.4|12025.4|12023.8|12003.8|73
1607081400000|2020-12-04 11:30:00|12041|12021|12050.2|12030.2|12052.7|12032.7|12041|12021|61
1607081700000|2020-12-04 11:35:00|12045.7|12025.7|12030.7|12010.7|12048|12028|12030.7|12010.7|16
1607082000000|2020-12-04 11:40:00|12030.2|12010.2|12020.8|12000.8|12030.2|12010.2|12018|11998|10
1607082300000|2020-12-04 11:45:00|12020.5|12000.5|12005.8|11985.8|12020.5|12000.5|12003|11983|29
1607082600000|2020-12-04 11:50:00|12008|11988|12013|11993|12020.5|12000.5|12005.2|11985.2|77
1607082900000|2020-12-04 11:55:00|12010.5|11990.5|12035.8|12015.8|12035.8|12015.8|12008|11988|56
1607083200000|2020-12-04 12:00:00|12038|12018|12038.6|12018.6|12044.9|12024.9|12038|12018|25
1607083500000|2020-12-04 12:05:00|12038|12018|12043|12023|12043|12023|12032.7|12012.7|51
1607083800000|2020-12-04 12:10:00|12040.8|12020.8|12078.3|12058.3|12088|12068|12038|12018|83
1607084100000|2020-12-04 12:15:00|12078|12058|12035.2|12015.2|12080.5|12060.5|12005.2|11985.2|92
1607084400000|2020-12-04 12:20:00|12035.8|12015.8|12035.2|12015.2|12040.5|12020.5|12035.2|12015.2|23
1607084700000|2020-12-04 12:25:00|12037.4|12017.4|12033|12013|12054.7|12034.7|12033|12013|31
1607085000000|2020-12-04 12:30:00|12035.2|12015.2|12030.2|12010.2|12035.2|12015.2|12022.7|12002.7|19
1607085300000|2020-12-04 12:35:00|12035.2|12015.2|12062.8|12042.8|12062.8|12042.8|12035.2|12015.2|29
1607085600000|2020-12-04 12:40:00|12065|12045|12058.3|12038.3|12067.8|12047.8|12055.5|12035.5|31
1607085900000|2020-12-04 12:45:00|12058|12038|12038.1|12018.1|12058|12038|12035.8|12015.8|24
1607086200000|2020-12-04 12:50:00|12037.5|12017.5|12063.1|12043.1|12063.1|12043.1|12025.8|12005.8|18
1607086500000|2020-12-04 12:55:00|12060.9|12040.9|12030.9|12010.9|12063.1|12043.1|12030.9|12010.9|28
1607086800000|2020-12-04 13:00:00|12033.1|12013.1|12022.8|12002.8|12033.1|12013.1|12010.9|11990.9|71
1607087100000|2020-12-04 13:05:00|12020|12000|12013.1|11993.1|12020.6|12000.6|12003.1|11983.1|50
1607087400000|2020-12-04 13:10:00|12010.6|11990.6|12003.1|11983.1|12013.1|11993.1|11976.5|11956.5|97
1607087700000|2020-12-04 13:15:00|12000.6|11980.6|12005.3|11985.3|12018.1|11998.1|11978.1|11958.1|89
1607088000000|2020-12-04 13:20:00|12003.1|11983.1|12010.6|11990.6|12013.1|11993.1|11985.9|11965.9|22
1607088300000|2020-12-04 13:25:00|12010.3|11990.3|12020.9|12000.9|12028.1|12008.1|11994|11974|94
1607088600000|2020-12-04 13:30:00|12020.6|12000.6|11978.1|11958.1|12020.9|12000.9|11973.1|11953.1|165
1607088900000|2020-12-04 13:35:00|11983.1|11963.1|11983.1|11963.1|11988.1|11968.1|11973.1|11953.1|205
1607089200000|2020-12-04 13:40:00|11988.1|11968.1|11968.1|11948.1|11990.3|11970.3|11958.1|11938.1|74
1607089500000|2020-12-04 13:45:00|11963.1|11943.1|11960.9|11940.9|11963.1|11943.1|11943.7|11923.7|216
1607089800000|2020-12-04 13:50:00|11963.1|11943.1|11930.9|11910.9|11963.1|11943.1|11918.1|11898.1|130
1607090100000|2020-12-04 13:55:00|11928.4|11908.4|11913.1|11893.1|11933.1|11913.1|11910.4|11890.4|98
1607090400000|2020-12-04 14:00:00|11920.4|11900.4|11955.4|11935.4|11955.4|11935.4|11918.2|11898.2|111
1607090700000|2020-12-04 14:05:00|11955.7|11935.7|11971|11951|11971|11951|11953.2|11933.2|83
1607091000000|2020-12-04 14:10:00|11973.2|11953.2|11980.7|11960.7|11980.7|11960.7|11961|11941|52
1607091300000|2020-12-04 14:15:00|11983.2|11963.2|11988.2|11968.2|12000.1|11980.1|11981|11961|123
1607091600000|2020-12-04 14:20:00|11983.8|11963.8|11993.2|11973.2|12018.2|11998.2|11983.8|11963.8|195
1607091900000|2020-12-04 14:25:00|11995.4|11975.4|11988.2|11968.2|12013.2|11993.2|11986|11966|122
1607092200000|2020-12-04 14:30:00|11985.4|11965.4|11975.4|11955.4|12003.2|11983.2|11973.2|11953.2|177
1607092500000|2020-12-04 14:35:00|11973.2|11953.2|11946|11926|11980.4|11960.4|11946|11926|78
1607092800000|2020-12-04 14:40:00|11945.7|11925.7|11938.2|11918.2|11945.7|11925.7|11923.2|11903.2|118
1607093100000|2020-12-04 14:45:00|11936|11916|11968.2|11948.2|11968.2|11948.2|11923.5|11903.5|154
1607093400000|2020-12-04 14:50:00|11965.7|11945.7|11935.7|11915.7|11965.7|11945.7|11935.7|11915.7|52
1607093700000|2020-12-04 14:55:00|11937.9|11917.9|11928.2|11908.2|11940.4|11920.4|11923.8|11903.8|71
1607094000000|2020-12-04 15:00:00|11927.9|11907.9|11847.9|11827.9|11935.4|11915.4|11832.9|11812.9|452
1607094300000|2020-12-04 15:05:00|11848.2|11828.2|11838.2|11818.2|11865.4|11845.4|11818.2|11798.2|320
1607094600000|2020-12-04 15:10:00|11836|11816|11828.2|11808.2|11845.5|11825.5|11826|11806|134
1607094900000|2020-12-04 15:15:00|11828.5|11808.5|11823.3|11803.3|11838.5|11818.5|11803.3|11783.3|232
1607095200000|2020-12-04 15:20:00|11821|11801|11880.8|11860.8|11880.8|11860.8|11821|11801|164
1607095500000|2020-12-04 15:25:00|11883|11863|11865.5|11845.5|11892.7|11872.7|11860.8|11840.8|118
1607095800000|2020-12-04 15:30:00|11868.3|11848.3|11868.3|11848.3|11873.3|11853.3|11861.1|11841.1|104
1607096100000|2020-12-04 15:35:00|11872.7|11852.7|11856.4|11836.4|11888.3|11868.3|11856.4|11836.4|147
1607096400000|2020-12-04 15:40:00|11858.6|11838.6|11876.1|11856.1|11876.1|11856.1|11848.9|11828.9|125
1607096700000|2020-12-04 15:45:00|11876.4|11856.4|11868.6|11848.6|11876.4|11856.4|11860.8|11840.8|59
1607097000000|2020-12-04 15:50:00|11870.8|11850.8|11863.3|11843.3|11878|11858|11858.6|11838.6|71
1607097300000|2020-12-04 15:55:00|11863.6|11843.6|11873.6|11853.6|11876.1|11856.1|11863.6|11843.6|69
1607097600000|2020-12-04 16:00:00|11873.3|11853.3|11868.3|11848.3|11876.1|11856.1|11868.3|11848.3|54
1607097900000|2020-12-04 16:05:00|11866.1|11846.1|11886.1|11866.1|11886.1|11866.1|11866.1|11846.1|62
1607098200000|2020-12-04 16:10:00|11885.8|11865.8|11883.3|11863.3|11886.1|11866.1|11881.1|11861.1|99
1607098500000|2020-12-04 16:15:00|11888.3|11868.3|11903.3|11883.3|11908.3|11888.3|11888.3|11868.3|119
1607098800000|2020-12-04 16:20:00|11908.3|11888.3|11901.1|11881.1|11908.3|11888.3|11901.1|11881.1|80
1607099100000|2020-12-04 16:25:00|11900.6|11880.6|11905.9|11885.9|11905.9|11885.9|11898.3|11878.3|36
1607099400000|2020-12-04 16:30:00|11908.1|11888.1|11895.9|11875.9|11908.4|11888.4|11895.9|11875.9|27
1607099700000|2020-12-04 16:35:00|11896.2|11876.2|11893.4|11873.4|11898.7|11878.7|11891.7|11871.7|27
1607100000000|2020-12-04 16:40:00|11895.9|11875.9|11873.4|11853.4|11895.9|11875.9|11871.5|11851.5|55
1607100300000|2020-12-04 16:45:00|11873.1|11853.1|11878.1|11858.1|11882.8|11862.8|11868.7|11848.7|58
1607100600000|2020-12-04 16:50:00|11880.3|11860.3|11828.4|11808.4|11880.3|11860.3|11819|11799|183
1607100900000|2020-12-04 16:55:00|11826.2|11806.2|11804.3|11784.3|11826.2|11806.2|11804.3|11784.3|176
1607101200000|2020-12-04 17:00:00|11804.6|11784.6|11779|11759|11806.8|11786.8|11776.8|11756.8|365
1607101500000|2020-12-04 17:05:00|11776.8|11756.8|11769|11749|11784|11764|11764|11744|175
1607101800000|2020-12-04 17:10:00|11764.3|11744.3|11779|11759|11779|11759|11764|11744|227
1607102100000|2020-12-04 17:15:00|11776.8|11756.8|11799|11779|11799|11779|11769.3|11749.3|170
1607102400000|2020-12-04 17:20:00|11801.2|11781.2|11788.4|11768.4|11816.5|11796.5|11778.1|11758.1|985
1607102700000|2020-12-04 17:25:00|11786.2|11766.2|11760.9|11740.9|11788.4|11768.4|11748.4|11728.4|214
1607103000000|2020-12-04 17:30:00|11761.2|11741.2|11763.4|11743.4|11763.4|11743.4|11758.4|11738.4|39
1607103300000|2020-12-04 17:35:00|11761.2|11741.2|11761.2|11741.2|11763.4|11743.4|11758.4|11738.4|57
1607103600000|2020-12-04 17:40:00|11763.4|11743.4|11773.5|11753.5|11773.5|11753.5|11761.2|11741.2|76
1607103900000|2020-12-04 17:45:00|11778.5|11758.5|11778.5|11758.5|11783.5|11763.5|11776.2|11756.2|58
1607104200000|2020-12-04 17:50:00|11779.1|11759.1|11790.7|11770.7|11790.7|11770.7|11779.1|11759.1|44
1607104500000|2020-12-04 17:55:00|11788.5|11768.5|11778.5|11758.5|11788.5|11768.5|11778.5|11758.5|51
1607104800000|2020-12-04 18:00:00|11773.5|11753.5|11763.5|11743.5|11773.5|11753.5|11758.5|11738.5|80
1607105100000|2020-12-04 18:05:00|11766.3|11746.3|11763.5|11743.5|11766.3|11746.3|11763.5|11743.5|10
1607105400000|2020-12-04 18:10:00|11764.1|11744.1|11773.2|11753.2|11773.2|11753.2|11754.1|11734.1|56
1607105700000|2020-12-04 18:15:00|11773.5|11753.5|11771.3|11751.3|11780.7|11760.7|11771.3|11751.3|51
1607106000000|2020-12-04 18:20:00|11773.5|11753.5|11758.2|11738.2|11773.8|11753.8|11756|11736|103
1607106300000|2020-12-04 18:25:00|11758.5|11738.5|11736.6|11716.6|11761.3|11741.3|11736.6|11716.6|274
1607332500000|2020-12-07 09:15:00|11711.5|11691.5|11753.6|11733.6|11761.1|11741.1|11694.4|11674.4|303
1607332800000|2020-12-07 09:20:00|11755.8|11735.8|11744|11724|11766.1|11746.1|11744|11724|64
1607333100000|2020-12-07 09:25:00|11741.9|11721.9|11746.5|11726.5|11750.8|11730.8|11741.5|11721.5|31
1607333400000|2020-12-07 09:30:00|11744|11724|11741.9|11721.9|11753.3|11733.3|11741.9|11721.9|73
1607333700000|2020-12-07 09:35:00|11739|11719|11731.5|11711.5|11739|11719|11726.5|11706.5|60
1607334000000|2020-12-07 09:40:00|11733.7|11713.7|11731.5|11711.5|11733.7|11713.7|11731.2|11711.2|14
1607334300000|2020-12-07 09:45:00|11734|11714|11746.5|11726.5|11746.5|11726.5|11731.5|11711.5|200
1607334600000|2020-12-07 09:50:00|11746.2|11726.2|11746.2|11726.2|11746.2|11726.2|11746.2|11726.2|9
1607334900000|2020-12-07 09:55:00|11745.8|11725.8|11748.7|11728.7|11750.8|11730.8|11741.5|11721.5|18
1607335200000|2020-12-07 10:00:00|11746.5|11726.5|11736.5|11716.5|11748.7|11728.7|11736.5|11716.5|18
1607335500000|2020-12-07 10:05:00|11736.6|11716.6|11729.4|11709.4|11738.7|11718.7|11729.4|11709.4|27
1607335800000|2020-12-07 10:10:00|11731.6|11711.6|11729.4|11709.4|11731.6|11711.6|11729.4|11709.4|20
1607336100000|2020-12-07 10:15:00|11728.7|11708.7|11711.6|11691.6|11728.7|11708.7|11706.6|11686.6|83
1607336400000|2020-12-07 10:20:00|11708.7|11688.7|11686.6|11666.6|11708.7|11688.7|11684.1|11664.1|217
1607336700000|2020-12-07 10:25:00|11688.7|11668.7|11703.7|11683.7|11703.7|11683.7|11688.7|11668.7|23
1607337000000|2020-12-07 10:30:00|11708.7|11688.7|11716.6|11696.6|11716.6|11696.6|11708.7|11688.7|32
1607337300000|2020-12-07 10:35:00|11711.6|11691.6|11701.6|11681.6|11711.6|11691.6|11698.7|11678.7|51
1607337600000|2020-12-07 10:40:00|11701.2|11681.2|11691.6|11671.6|11704.1|11684.1|11691.6|11671.6|32
1607337900000|2020-12-07 10:45:00|11693.7|11673.7|11700.9|11680.9|11700.9|11680.9|11691.6|11671.6|29
1607338200000|2020-12-07 10:50:00|11701.6|11681.6|11701.6|11681.6|11701.6|11681.6|11700.9|11680.9|1
1607338500000|2020-12-07 10:55:00|11703.8|11683.8|11721.3|11701.3|11723.4|11703.4|11703.8|11683.8|31
1607338800000|2020-12-07 11:00:00|11721.6|11701.6|11728.8|11708.8|11731.6|11711.6|11721.6|11701.6|26
1607339100000|2020-12-07 11:05:00|11726.6|11706.6|11721.6|11701.6|11726.6|11706.6|11719.1|11699.1|21
1607339400000|2020-12-07 11:10:00|11723.8|11703.8|11748.8|11728.8|11749.1|11729.1|11723.8|11703.8|49
1607339700000|2020-12-07 11:15:00|11750.9|11730.9|11741.3|11721.3|11750.9|11730.9|11741.3|11721.3|16
1607340000000|2020-12-07 11:20:00|11740.9|11720.9|11750.9|11730.9|11750.9|11730.9|11740.9|11720.9|17
1607340300000|2020-12-07 11:25:00|11753.1|11733.1|11750.9|11730.9|11753.1|11733.1|11750.9|11730.9|11
1607340600000|2020-12-07 11:30:00|11753.1|11733.1|11746.3|11726.3|11753.1|11733.1|11741.3|11721.3|24
1607340900000|2020-12-07 11:35:00|11746.7|11726.7|11748.8|11728.8|11748.8|11728.8|11746.3|11726.3|9
1607341200000|2020-12-07 11:40:00|11746.7|11726.7|11750.9|11730.9|11750.9|11730.9|11746.7|11726.7|14
1607341500000|2020-12-07 11:45:00|11751.3|11731.3|11753.8|11733.8|11753.8|11733.8|11746.7|11726.7|7
1607341800000|2020-12-07 11:50:00|11754.2|11734.2|11766.3|11746.3|11771.7|11751.7|11754.2|11734.2|8
1607342100000|2020-12-07 11:55:00|11768.8|11748.8|11769.2|11749.2|11769.2|11749.2|11766.3|11746.3|14
1607342400000|2020-12-07 12:00:00|11766.7|11746.7|11771.3|11751.3|11776.3|11756.3|11766.7|11746.7|18
1607342700000|2020-12-07 12:05:00|11771.7|11751.7|11769.2|11749.2|11776.3|11756.3|11769.2|11749.2|17
1607343000000|2020-12-07 12:10:00|11764.2|11744.2|11746.7|11726.7|11764.2|11744.2|11744.2|11724.2|57
1607343300000|2020-12-07 12:15:00|11746.4|11726.4|11733.9|11713.9|11746.4|11726.4|11733.9|11713.9|34
1607343600000|2020-12-07 12:20:00|11729.2|11709.2|11731.7|11711.7|11733.9|11713.9|11723.9|11703.9|25
1607343900000|2020-12-07 12:25:00|11733.9|11713.9|11721.7|11701.7|11736.4|11716.4|11721.7|11701.7|21
1607344200000|2020-12-07 12:30:00|11719.6|11699.6|11704.6|11684.6|11719.6|11699.6|11702.5|11682.5|155
1607344500000|2020-12-07 12:35:00|11705|11685|11729.6|11709.6|11729.6|11709.6|11705|11685|63
1607344800000|2020-12-07 12:40:00|11730|11710|11732.5|11712.5|11741.4|11721.4|11730|11710|51
1607345100000|2020-12-07 12:45:00|11732.1|11712.1|11733.9|11713.9|11738.9|11718.9|11732.1|11712.1|301
1607345400000|2020-12-07 12:50:00|11731.8|11711.8|11731|11711|11739.3|11719.3|11728.9|11708.9|66
1607345700000|2020-12-07 12:55:00|11733.9|11713.9|11744.3|11724.3|11746.8|11726.8|11733.9|11713.9|73
1607346000000|2020-12-07 13:00:00|11743.9|11723.9|11746.8|11726.8|11748.9|11728.9|11739.3|11719.3|69
1607346300000|2020-12-07 13:05:00|11748.9|11728.9|11748.9|11728.9|11751.8|11731.8|11744.7|11724.7|43
1607346600000|2020-12-07 13:10:00|11749.3|11729.3|11753.6|11733.6|11756.4|11736.4|11748.9|11728.9|62
1607346900000|2020-12-07 13:15:00|11754.3|11734.3|11753.6|11733.6|11758.6|11738.6|11736.8|11716.8|74
1607347200000|2020-12-07 13:20:00|11753.9|11733.9|11748.6|11728.6|11753.9|11733.9|11741.1|11721.1|50
1607347500000|2020-12-07 13:25:00|11751.1|11731.1|11734|11714|11753.6|11733.6|11731.8|11711.8|41
1607347800000|2020-12-07 13:30:00|11738.2|11718.2|11784|11764|11800.7|11780.7|11738.2|11718.2|192
1607348100000|2020-12-07 13:35:00|11786.5|11766.5|11804|11784|11809|11789|11786.5|11766.5|116
1607348400000|2020-12-07 13:40:00|11806.1|11786.1|11843.6|11823.6|11849|11829|11806.1|11786.1|137
1607348700000|2020-12-07 13:45:00|11845.7|11825.7|11839|11819|11855.7|11835.7|11833.6|11813.6|88
1607349000000|2020-12-07 13:50:00|11841.5|11821.5|11851.1|11831.1|11858.6|11838.6|11841.1|11821.1|54
1607349300000|2020-12-07 13:55:00|11853.6|11833.6|11834|11814|11876.1|11856.1|11834|11814|271
1607349600000|2020-12-07 14:00:00|11838.3|11818.3|11833.6|11813.6|11839|11819|11821.1|11801.1|102
1607349900000|2020-12-07 14:05:00|11834|11814|11824|11804|11841.1|11821.1|11821.1|11801.1|95
1607350200000|2020-12-07 14:10:00|11824.4|11804.4|11856.9|11836.9|11864|11844|11824.4|11804.4|116
1607350500000|2020-12-07 14:15:00|11859|11839|11866.2|11846.2|11871.1|11851.1|11858.7|11838.7|65
1607350800000|2020-12-07 14:20:00|11868.3|11848.3|11889|11869|11889|11869|11863.7|11843.7|116
1607351100000|2020-12-07 14:25:00|11889.4|11869.4|11879|11859|11896.5|11876.5|11879|11859|90
1607351400000|2020-12-07 14:30:00|11876.2|11856.2|11866.2|11846.2|11876.2|11856.2|11861.2|11841.2|129
1607351700000|2020-12-07 14:35:00|11868.3|11848.3|11858.7|11838.7|11874|11854|11851.9|11831.9|72
1607352000000|2020-12-07 14:40:00|11861.2|11841.2|11838.7|11818.7|11863.7|11843.7|11834.1|11814.1|103
1607352300000|2020-12-07 14:45:00|11836.2|11816.2|11789.1|11769.1|11838.3|11818.3|11784.1|11764.1|200
1607352600000|2020-12-07 14:50:00|11789.4|11769.4|11826.9|11806.9|11834.4|11814.4|11789.4|11769.4|187
1607352900000|2020-12-07 14:55:00|11829.1|11809.1|11819.5|11799.5|11838.7|11818.7|11807|11787|116
1607353200000|2020-12-07 15:00:00|11819.8|11799.8|11799.1|11779.1|11834.1|11814.1|11799.1|11779.1|100
1607353500000|2020-12-07 15:05:00|11798.3|11778.3|11776.6|11756.6|11798.3|11778.3|11776.6|11756.6|373
1607353800000|2020-12-07 15:10:00|11778.7|11758.7|11782.7|11762.7|11802|11782|11774.1|11754.1|474
1607354100000|2020-12-07 15:15:00|11780.2|11760.2|11777.4|11757.4|11787.4|11767.4|11774.9|11754.9|280
1607354400000|2020-12-07 15:20:00|11779.5|11759.5|11774.5|11754.5|11787|11767|11774.5|11754.5|110
1607354700000|2020-12-07 15:25:00|11774.9|11754.9|11757|11737|11774.9|11754.9|11752.7|11732.7|103
1607355000000|2020-12-07 15:30:00|11757.4|11737.4|11749.1|11729.1|11759.5|11739.5|11749.1|11729.1|97
1607355300000|2020-12-07 15:35:00|11747|11727|11787|11767|11791.3|11771.3|11747|11727|142
1607355600000|2020-12-07 15:40:00|11789.1|11769.1|11839.5|11819.5|11839.5|11819.5|11787|11767|195
1607355900000|2020-12-07 15:45:00|11837|11817|11852|11832|11862|11842|11834.5|11814.5|199
1607356200000|2020-12-07 15:50:00|11849.9|11829.9|11844.2|11824.2|11863.4|11843.4|11839.2|11819.2|110
1607356500000|2020-12-07 15:55:00|11844.5|11824.5|11849.2|11829.2|11854.2|11834.2|11842|11822|103
1607356800000|2020-12-07 16:00:00|11847|11827|11851.3|11831.3|11851.3|11831.3|11844.2|11824.2|37
1607357100000|2020-12-07 16:05:00|11849.2|11829.2|11901.3|11881.3|11902.1|11882.1|11849.2|11829.2|176
1607357400000|2020-12-07 16:10:00|11899.2|11879.2|11879.2|11859.2|11899.2|11879.2|11878.8|11858.8|112
1607357700000|2020-12-07 16:15:00|11881.3|11861.3|11918.8|11898.8|11919.2|11899.2|11881.3|11861.3|224
1607358000000|2020-12-07 16:20:00|11918.1|11898.1|11919.2|11899.2|11921.7|11901.7|11904.2|11884.2|154
1607358300000|2020-12-07 16:25:00|11921.3|11901.3|11938.5|11918.5|11946.3|11926.3|11916.3|11896.3|226
1607358600000|2020-12-07 16:30:00|11938.8|11918.8|11924.2|11904.2|11946|11926|11921.7|11901.7|130
1607358900000|2020-12-07 16:35:00|11922.1|11902.1|11923.8|11903.8|11924.2|11904.2|11911.3|11891.3|95
1607359200000|2020-12-07 16:40:00|11926|11906|11926.3|11906.3|11931.3|11911.3|11924.2|11904.2|104
1607359500000|2020-12-07 16:45:00|11928.5|11908.5|11944.2|11924.2|11948.9|11928.9|11919.2|11899.2|153
1607359800000|2020-12-07 16:50:00|11946.4|11926.4|11941.4|11921.4|11951.4|11931.4|11939.2|11919.2|128
1607360100000|2020-12-07 16:55:00|11943.9|11923.9|11929.2|11909.2|11944.2|11924.2|11929.2|11909.2|79
1607360400000|2020-12-07 17:00:00|11927.1|11907.1|11923.9|11903.9|11929.2|11909.2|11919.2|11899.2|78
1607360700000|2020-12-07 17:05:00|11924.3|11904.3|11946|11926|11948.1|11928.1|11924.3|11904.3|94
1607361000000|2020-12-07 17:10:00|11948.5|11928.5|11968.1|11948.1|11980.6|11960.6|11948.5|11928.5|768
1607361300000|2020-12-07 17:15:00|11968.5|11948.5|11978.5|11958.5|11983.5|11963.5|11968.1|11948.1|117
1607361600000|2020-12-07 17:20:00|11981|11961|11927.8|11907.8|11988.5|11968.5|11927.8|11907.8|1416
1607361900000|2020-12-07 17:25:00|11929.9|11909.9|11925.7|11905.7|11934.5|11914.5|11903.9|11883.9|1598
1607362200000|2020-12-07 17:30:00|11927.8|11907.8|11918.5|11898.5|11928.5|11908.5|11913.9|11893.9|62
1607362500000|2020-12-07 17:35:00|11915.7|11895.7|11918.5|11898.5|11918.5|11898.5|11913.5|11893.5|52
1607362800000|2020-12-07 17:40:00|11921|11901|11916|11896|11923.5|11903.5|11916|11896|60
1607363100000|2020-12-07 17:45:00|11916.4|11896.4|11923.6|11903.6|11927.8|11907.8|11916.4|11896.4|45
1607363400000|2020-12-07 17:50:00|11923.2|11903.2|11895.7|11875.7|11923.2|11903.2|11889.3|11869.3|154
1607363700000|2020-12-07 17:55:00|11893.6|11873.6|11933.6|11913.6|11933.6|11913.6|11893.6|11873.6|249
1607364000000|2020-12-07 18:00:00|11935.7|11915.7|11931.5|11911.5|11935.7|11915.7|11928.6|11908.6|51
1607364300000|2020-12-07 18:05:00|11931.1|11911.1|11923.6|11903.6|11933.6|11913.6|11921.5|11901.5|26
1607364600000|2020-12-07 18:10:00|11923.2|11903.2|11911.5|11891.5|11923.6|11903.6|11911.5|11891.5|39
1607364900000|2020-12-07 18:15:00|11910.7|11890.7|11923.6|11903.6|11924|11904|11908.6|11888.6|57
1607365200000|2020-12-07 18:20:00|11921.5|11901.5|11913.2|11893.2|11926.1|11906.1|11913.2|11893.2|65
1607365500000|2020-12-07 18:25:00|11912.8|11892.8|11925.7|11905.7|11925.7|11905.7|11908.2|11888.2|317
1607418900000|2020-12-08 09:15:00|11984.8|11964.8|11999.8|11979.8|12007.3|11987.3|11984.8|11964.8|375
1607419200000|2020-12-08 09:20:00|12001.9|11981.9|11985.2|11965.2|12004.8|11984.8|11985.2|11965.2|46
1607419500000|2020-12-08 09:25:00|11984|11964|11969.8|11949.8|11984|11964|11964.8|11944.8|50
1607419800000|2020-12-08 09:30:00|11974.8|11954.8|11974.8|11954.8|11985.2|11965.2|11952.7|11932.7|169
1607420100000|2020-12-08 09:35:00|11975.6|11955.6|11977.3|11957.3|11982.3|11962.3|11974.8|11954.8|26
1607420400000|2020-12-08 09:40:00|11979.8|11959.8|11980.2|11960.2|11984.8|11964.8|11979.8|11959.8|385
1607420700000|2020-12-08 09:45:00|11979.8|11959.8|11977.3|11957.3|11979.8|11959.8|11974.8|11954.8|16
1607421000000|2020-12-08 09:50:00|11974.8|11954.8|11987.3|11967.3|11987.7|11967.7|11972.7|11952.7|21
1607421300000|2020-12-08 09:55:00|11985.2|11965.2|11991.9|11971.9|11994|11974|11984.8|11964.8|55
1607421600000|2020-12-08 10:00:00|11989.8|11969.8|11964.8|11944.8|12001.9|11981.9|11964.8|11944.8|131
1607421900000|2020-12-08 10:05:00|11966.9|11946.9|12002|11982|12014.8|11994.8|11964.8|11944.8|166
1607422200000|2020-12-08 10:10:00|11997|11977|11984.9|11964.9|11997|11977|11979.8|11959.8|25
1607422500000|2020-12-08 10:15:00|11987|11967|11994.9|11974.9|12009.9|11989.9|11982|11962|100
1607422800000|2020-12-08 10:20:00|11989.9|11969.9|12002|11982|12007.4|11987.4|11989.9|11969.9|11
1607423100000|2020-12-08 10:25:00|11999.5|11979.5|11997|11977|12002|11982|11994.9|11974.9|15
1607423400000|2020-12-08 10:30:00|11999.1|11979.1|11989.9|11969.9|12004.9|11984.9|11987.4|11967.4|24
1607423700000|2020-12-08 10:35:00|11987|11967|11987|11967|11987|11967|11982|11962|8
1607424000000|2020-12-08 10:40:00|11984.9|11964.9|11979.9|11959.9|11984.9|11964.9|11979.9|11959.9|12
1607424300000|2020-12-08 10:45:00|11977.4|11957.4|11969.9|11949.9|11979.9|11959.9|11967.4|11947.4|8
1607424600000|2020-12-08 10:50:00|11972|11952|11972.4|11952.4|11979.9|11959.9|11969.9|11949.9|15
1607424900000|2020-12-08 10:55:00|11974.5|11954.5|11979.9|11959.9|11984.9|11964.9|11974.5|11954.5|11
1607425200000|2020-12-08 11:00:00|11982|11962|11987|11967|11987.4|11967.4|11982|11962|3
1607425500000|2020-12-08 11:05:00|11982.8|11962.8|11984.9|11964.9|11987|11967|11982.8|11962.8|6
1607425800000|2020-12-08 11:10:00|11984.5|11964.5|11982|11962|11984.9|11964.9|11979.9|11959.9|2
1607426100000|2020-12-08 11:15:00|11979.9|11959.9|11979.1|11959.1|11982|11962|11969.9|11949.9|11
1607426400000|2020-12-08 11:20:00|11977|11957|11982.4|11962.4|11982.4|11962.4|11977|11957|5
1607426700000|2020-12-08 11:25:00|11984.5|11964.5|11990|11970|11990|11970|11984.5|11964.5|7
1607427000000|2020-12-08 11:30:00|11987.9|11967.9|11985.4|11965.4|11987.9|11967.9|11985.4|11965.4|5
1607427300000|2020-12-08 11:35:00|11983.3|11963.3|11965.4|11945.4|11983.3|11963.3|11965.4|11945.4|11
1607427600000|2020-12-08 11:40:00|11963.3|11943.3|11960|11940|11965.4|11945.4|11957.9|11937.9|12
1607427900000|2020-12-08 11:45:00|11960.4|11940.4|11962.5|11942.5|11977.1|11957.1|11960.4|11940.4|13
1607428200000|2020-12-08 11:50:00|11960|11940|11962.5|11942.5|11962.5|11942.5|11957.9|11937.9|17
1607428500000|2020-12-08 11:55:00|11964.6|11944.6|11962.9|11942.9|11976.7|11956.7|11962.9|11942.9|41
1607428800000|2020-12-08 12:00:00|11960.8|11940.8|11954.6|11934.6|11962.5|11942.5|11937.9|11917.9|52
1607429100000|2020-12-08 12:05:00|11952.5|11932.5|11952.5|11932.5|11957.1|11937.1|11950|11930|18
1607429400000|2020-12-08 12:10:00|11952.1|11932.1|11960|11940|11960|11940|11944.6|11924.6|17
1607429700000|2020-12-08 12:15:00|11957.1|11937.1|11965|11945|11965|11945|11950|11930|18
1607430000000|2020-12-08 12:20:00|11967.1|11947.1|11959.2|11939.2|11967.1|11947.1|11947.1|11927.1|30
1607430300000|2020-12-08 12:25:00|11959.6|11939.6|11955|11935|11962.1|11942.1|11942.9|11922.9|35
1607430600000|2020-12-08 12:30:00|11952.1|11932.1|11962.1|11942.1|11962.1|11942.1|11940|11920|48
1607430900000|2020-12-08 12:35:00|11965|11945|11960|11940|11967.5|11947.5|11960|11940|19
1607431200000|2020-12-08 12:40:00|11957.9|11937.9|11983.3|11963.3|11983.3|11963.3|11957.9|11937.9|100
1607431500000|2020-12-08 12:45:00|11982.9|11962.9|11970.1|11950.1|11987.2|11967.2|11970.1|11950.1|35
1607431800000|2020-12-08 12:50:00|11970.5|11950.5|11961.8|11941.8|11980.1|11960.1|11961.8|11941.8|454
1607432100000|2020-12-08 12:55:00|11959.7|11939.7|11960.1|11940.1|11962.2|11942.2|11954.3|11934.3|47
1607432400000|2020-12-08 13:00:00|11962.2|11942.2|11933|11913|11968|11948|11933|11913|75
1607432700000|2020-12-08 13:05:00|11932.6|11912.6|11955.9|11935.9|11955.9|11935.9|11923|11903|70
1607433000000|2020-12-08 13:10:00|11958|11938|11967.6|11947.6|11970.1|11950.1|11955.5|11935.5|47
1607433300000|2020-12-08 13:15:00|11972.6|11952.6|11969.3|11949.3|11974.7|11954.7|11964.7|11944.7|289
1607433600000|2020-12-08 13:20:00|11973.9|11953.9|11969.3|11949.3|11973.9|11953.9|11967.2|11947.2|250
1607433900000|2020-12-08 13:25:00|11966.4|11946.4|11969.3|11949.3|11971.4|11951.4|11962.2|11942.2|41
1607434200000|2020-12-08 13:30:00|11969.7|11949.7|11969.3|11949.3|11974.3|11954.3|11961.4|11941.4|67
1607434500000|2020-12-08 13:35:00|11971.4|11951.4|11969.3|11949.3|11973.9|11953.9|11966.4|11946.4|27
1607434800000|2020-12-08 13:40:00|11968.9|11948.9|11974.3|11954.3|11976.4|11956.4|11966.4|11946.4|49
1607435100000|2020-12-08 13:45:00|11976.4|11956.4|12006.4|11986.4|12008.9|11988.9|11974.3|11954.3|117
1607435400000|2020-12-08 13:50:00|12006.8|11986.8|12007.2|11987.2|12019.3|11999.3|12004.3|11984.3|113
1607435700000|2020-12-08 13:55:00|12009.3|11989.3|12016.4|11996.4|12019.3|11999.3|12009.3|11989.3|55
1607436000000|2020-12-08 14:00:00|12014.3|11994.3|12029.4|12009.4|12038.5|12018.5|12014.3|11994.3|148
1607436300000|2020-12-08 14:05:00|12031.5|12011.5|12019.4|11999.4|12034|12014|12019.4|11999.4|65
1607436600000|2020-12-08 14:10:00|12020.2|12000.2|12024.4|12004.4|12029.4|12009.4|12019.4|11999.4|74
1607436900000|2020-12-08 14:15:00|12029.4|12009.4|12040.2|12020.2|12061.5|12041.5|12029.4|12009.4|208
1607437200000|2020-12-08 14:20:00|12039.4|12019.4|12039|12019|12039.4|12019.4|12021.5|12001.5|52
1607437500000|2020-12-08 14:25:00|12041.5|12021.5|12034.4|12014.4|12044.4|12024.4|12034.4|12014.4|34
1607437800000|2020-12-08 14:30:00|12032.3|12012.3|12059.4|12039.4|12059.4|12039.4|12032.3|12012.3|114
1607438100000|2020-12-08 14:35:00|12056.5|12036.5|12064.4|12044.4|12069.4|12049.4|12054.4|12034.4|106
1607438400000|2020-12-08 14:40:00|12064|12044|12054.4|12034.4|12064.4|12044.4|12053.6|12033.6|89
1607438700000|2020-12-08 14:45:00|12058.6|12038.6|12029.8|12009.8|12064.4|12044.4|12027.3|12007.3|150
1607439000000|2020-12-08 14:50:00|12031.9|12011.9|12021.5|12001.5|12031.9|12011.9|11999.4|11979.4|170
1607439300000|2020-12-08 14:55:00|12023.6|12003.6|11971.9|11951.9|12024|12004|11959.4|11939.4|212
1607439600000|2020-12-08 15:00:00|11974.4|11954.4|11945.2|11925.2|11989.8|11969.8|11941|11921|452
1607439900000|2020-12-08 15:05:00|11948.1|11928.1|11965.2|11945.2|11965.2|11945.2|11942.3|11922.3|117
1607440200000|2020-12-08 15:10:00|11963.1|11943.1|11925.2|11905.2|11974.8|11954.8|11895.2|11875.2|359
1607440500000|2020-12-08 15:15:00|11928.2|11908.2|11915.3|11895.3|11935.2|11915.2|11905.3|11885.3|225
1607440800000|2020-12-08 15:20:00|11913.2|11893.2|11882.8|11862.8|11913.2|11893.2|11878.2|11858.2|102
1607441100000|2020-12-08 15:25:00|11880.3|11860.3|11915.3|11895.3|11920.3|11900.3|11880.3|11860.3|104
1607441400000|2020-12-08 15:30:00|11913.2|11893.2|11930.3|11910.3|11935.3|11915.3|11900.7|11880.7|180
1607441700000|2020-12-08 15:35:00|11932.4|11912.4|11937.8|11917.8|11945.3|11925.3|11930.3|11910.3|260
1607442000000|2020-12-08 15:40:00|11935.3|11915.3|11964.5|11944.5|11969.5|11949.5|11930.3|11910.3|207
1607442300000|2020-12-08 15:45:00|11959.5|11939.5|11963.7|11943.7|11963.7|11943.7|11954.5|11934.5|105
1607442600000|2020-12-08 15:50:00|11964.1|11944.1|11960.3|11940.3|11967.8|11947.8|11959.5|11939.5|123
1607442900000|2020-12-08 15:55:00|11956.1|11936.1|11945.3|11925.3|11956.1|11936.1|11930.3|11910.3|39
1607443200000|2020-12-08 16:00:00|11950.3|11930.3|11946.1|11926.1|11960.3|11940.3|11946.1|11926.1|25
1607443500000|2020-12-08 16:05:00|11945.3|11925.3|11930.3|11910.3|11955.3|11935.3|11930.3|11910.3|185
1607443800000|2020-12-08 16:10:00|11927.8|11907.8|11915.3|11895.3|11940.3|11920.3|11915.3|11895.3|57
1607444100000|2020-12-08 16:15:00|11913.2|11893.2|11907.4|11887.4|11918.2|11898.2|11903.2|11883.2|121
1607444400000|2020-12-08 16:20:00|11910.3|11890.3|11913.2|11893.2|11920.3|11900.3|11905.3|11885.3|47
1607444700000|2020-12-08 16:25:00|11912.8|11892.8|11910.3|11890.3|11915.3|11895.3|11908.2|11888.2|63
1607445000000|2020-12-08 16:30:00|11908.3|11888.3|11895.4|11875.4|11908.3|11888.3|11892.8|11872.8|163
1607445300000|2020-12-08 16:35:00|11894.5|11874.5|11920.4|11900.4|11924.6|11904.6|11885|11865|50
1607445600000|2020-12-08 16:40:00|11920.8|11900.8|11927.5|11907.5|11927.5|11907.5|11918.3|11898.3|21
1607445900000|2020-12-08 16:45:00|11925.4|11905.4|11942.5|11922.5|11945.4|11925.4|11925.4|11905.4|40
1607446200000|2020-12-08 16:50:00|11942.9|11922.9|11950.4|11930.4|11950.4|11930.4|11942.9|11922.9|54
1607446500000|2020-12-08 16:55:00|11952.5|11932.5|11937.9|11917.9|11952.5|11932.5|11937.9|11917.9|112
1607446800000|2020-12-08 17:00:00|11935.8|11915.8|11950.4|11930.4|11952.5|11932.5|11932.5|11912.5|37
1607447100000|2020-12-08 17:05:00|11950|11930|11945.4|11925.4|11950|11930|11943.3|11923.3|14
1607447400000|2020-12-08 17:10:00|11943.3|11923.3|11940.8|11920.8|11947.9|11927.9|11940.8|11920.8|32
1607447700000|2020-12-08 17:15:00|11945.4|11925.4|11960.4|11940.4|11965.4|11945.4|11940.8|11920.8|57
1607448000000|2020-12-08 17:20:00|11962.5|11942.5|11954.6|11934.6|11983.3|11963.3|11952.5|11932.5|569
1607448300000|2020-12-08 17:25:00|11954.2|11934.2|11983.3|11963.3|11985.4|11965.4|11947.9|11927.9|410
1607448600000|2020-12-08 17:30:00|11985.4|11965.4|11975.4|11955.4|11985.4|11965.4|11975.4|11955.4|54
1607448900000|2020-12-08 17:35:00|11973.3|11953.3|11972.5|11952.5|11975|11955|11967.9|11947.9|40
1607449200000|2020-12-08 17:40:00|11974.6|11954.6|11972.9|11952.9|11977.1|11957.1|11972.9|11952.9|37
1607449500000|2020-12-08 17:45:00|11972.5|11952.5|11975.5|11955.5|11975.5|11955.5|11965.4|11945.4|58
1607449800000|2020-12-08 17:50:00|11975.9|11955.9|11975.5|11955.5|11983|11963|11975.5|11955.5|54
1607450100000|2020-12-08 17:55:00|11977.6|11957.6|11993|11973|11995.1|11975.1|11977.6|11957.6|60
1607450400000|2020-12-08 18:00:00|11992.6|11972.6|11990.5|11970.5|11995.1|11975.1|11988|11968|29
1607450700000|2020-12-08 18:05:00|11988.4|11968.4|11990.5|11970.5|11990.5|11970.5|11988.4|11968.4|7
1607451000000|2020-12-08 18:10:00|11988.4|11968.4|11985.5|11965.5|11990.5|11970.5|11985.5|11965.5|41
1607451300000|2020-12-08 18:15:00|11988|11968|11979.7|11959.7|11988|11968|11970.5|11950.5|207
1607451600000|2020-12-08 18:20:00|11975.5|11955.5|11965.5|11945.5|11977.6|11957.6|11965.5|11945.5|50
1607451900000|2020-12-08 18:25:00|11963.4|11943.4|11955.5|11935.5|11963.4|11943.4|11950.5|11930.5|107
1607505300000|2020-12-09 09:15:00|11986.7|11966.7|11968.8|11948.8|12001.7|11981.7|11964.2|11944.2|110
1607505600000|2020-12-09 09:20:00|11969.2|11949.2|11979.2|11959.2|11981.7|11961.7|11961.7|11941.7|41
1607505900000|2020-12-09 09:25:00|11981.7|11961.7|11982.5|11962.5|11983|11963|11976.7|11956.7|25
1607506200000|2020-12-09 09:30:00|11981.7|11961.7|11989.6|11969.6|11992.1|11972.1|11981.7|11961.7|33
1607506500000|2020-12-09 09:35:00|11989.2|11969.2|11989.2|11969.2|11991.7|11971.7|11984.2|11964.2|18
1607506800000|2020-12-09 09:40:00|11986.7|11966.7|11988.8|11968.8|11991.7|11971.7|11986.7|11966.7|13
1607507100000|2020-12-09 09:45:00|11986.7|11966.7|11954.2|11934.2|11986.7|11966.7|11954.2|11934.2|32
1607507400000|2020-12-09 09:50:00|11952.1|11932.1|11946.7|11926.7|11952.1|11932.1|11944.2|11924.2|14
1607507700000|2020-12-09 09:55:00|11949.2|11929.2|11972.2|11952.2|11973.8|11953.8|11949.2|11929.2|12
1607508000000|2020-12-09 10:00:00|11974.2|11954.2|11959.2|11939.2|11984.2|11964.2|11959.2|11939.2|41
1607508300000|2020-12-09 10:05:00|11961.3|11941.3|11959.7|11939.7|11961.7|11941.7|11955.1|11935.1|21
1607508600000|2020-12-09 10:10:00|11961.7|11941.7|11959.7|11939.7|11964.7|11944.7|11941.7|11921.7|22
1607508900000|2020-12-09 10:15:00|11959.2|11939.2|11934.7|11914.7|11959.7|11939.7|11932.6|11912.6|22
1607509200000|2020-12-09 10:20:00|11936.8|11916.8|11946.8|11926.8|11949.3|11929.3|11936.8|11916.8|10
1607509500000|2020-12-09 10:25:00|11948.8|11928.8|11926.8|11906.8|11949.3|11929.3|11926.8|11906.8|28
1607509800000|2020-12-09 10:30:00|11929.3|11909.3|11939.3|11919.3|11939.3|11919.3|11929.3|11909.3|60
1607510100000|2020-12-09 10:35:00|11939.7|11919.7|11942.2|11922.2|11944.7|11924.7|11939.7|11919.7|12
1607510400000|2020-12-09 10:40:00|11944.3|11924.3|11939.7|11919.7|11946.8|11926.8|11939.7|11919.7|2
1607510700000|2020-12-09 10:45:00|11941.8|11921.8|11946.8|11926.8|11946.8|11926.8|11939.3|11919.3|28
1607511000000|2020-12-09 10:50:00|11948.9|11928.9|11958.9|11938.9|11961.8|11941.8|11948.9|11928.9|8
1607511300000|2020-12-09 10:55:00|11959.3|11939.3|11958.9|11938.9|11961.8|11941.8|11952.2|11932.2|6
1607511600000|2020-12-09 11:00:00|11956.8|11936.8|11959.7|11939.7|11961.8|11941.8|11956.8|11936.8|7
1607511900000|2020-12-09 11:05:00|11961.8|11941.8|11967.2|11947.2|11971.8|11951.8|11961.8|11941.8|15
1607512200000|2020-12-09 11:10:00|11971.8|11951.8|11966.8|11946.8|11971.8|11951.8|11964.3|11944.3|9
1607512500000|2020-12-09 11:15:00|11964.3|11944.3|11952.3|11932.3|11964.3|11944.3|11952.3|11932.3|12
1607512800000|2020-12-09 11:20:00|11951.8|11931.8|11946.8|11926.8|11951.8|11931.8|11946.8|11926.8|22
1607513100000|2020-12-09 11:25:00|11948.9|11928.9|11951.8|11931.8|11951.8|11931.8|11948.9|11928.9|5
1607513400000|2020-12-09 11:30:00|11947.7|11927.7|11936.9|11916.9|11947.7|11927.7|11936.9|11916.9|12
1607513700000|2020-12-09 11:35:00|11938.9|11918.9|11938.9|11918.9|11946.9|11926.9|11938.9|11918.9|25
1607514000000|2020-12-09 11:40:00|11932.7|11912.7|11934.4|11914.4|11934.4|11914.4|11919.8|11899.8|21
1607514300000|2020-12-09 11:45:00|11936.4|11916.4|11951.4|11931.4|11951.4|11931.4|11936.4|11916.4|19
1607514600000|2020-12-09 11:50:00|11949.4|11929.4|11956.9|11936.9|11956.9|11936.9|11949.4|11929.4|10
1607514900000|2020-12-09 11:55:00|11954.8|11934.8|11956.9|11936.9|11956.9|11936.9|11954|11934|9
1607515200000|2020-12-09 12:00:00|11954.8|11934.8|11964|11944|11964|11944|11936.9|11916.9|29
1607515500000|2020-12-09 12:05:00|11964.4|11944.4|11979.8|11959.8|11981.9|11961.9|11964.4|11944.4|29
1607515800000|2020-12-09 12:10:00|11976.9|11956.9|11981.9|11961.9|11986.9|11966.9|11974.8|11954.8|45
1607516100000|2020-12-09 12:15:00|11976.9|11956.9|11976.9|11956.9|11981.9|11961.9|11974|11954|18
1607516400000|2020-12-09 12:20:00|11979.4|11959.4|11974|11954|11979.4|11959.4|11974|11954|8
1607516700000|2020-12-09 12:25:00|11971.5|11951.5|11974|11954|11974|11954|11966.9|11946.9|34
1607517000000|2020-12-09 12:30:00|11971.9|11951.9|11971.9|11951.9|11971.9|11951.9|11971.9|11951.9|18
1607517300000|2020-12-09 12:35:00|11974|11954|11964|11944|11974|11954|11961.9|11941.9|21
1607517600000|2020-12-09 12:40:00|11966.9|11946.9|11964.4|11944.4|11966.9|11946.9|11961.9|11941.9|25
1607517900000|2020-12-09 12:45:00|11961.9|11941.9|11937|11917|11967|11947|11924.5|11904.5|72
1607518200000|2020-12-09 12:50:00|11942|11922|11936.5|11916.5|11942|11922|11899.9|11879.9|161
1607518500000|2020-12-09 12:55:00|11934|11914|11912|11892|11942|11922|11912|11892|38
1607518800000|2020-12-09 13:00:00|11909.9|11889.9|11912|11892|11934.5|11914.5|11889.9|11869.9|130
1607519100000|2020-12-09 13:05:00|11912.8|11892.8|11922|11902|11924|11904|11907|11887|63
1607519400000|2020-12-09 13:10:00|11919.5|11899.5|11919.9|11899.9|11922|11902|11912|11892|23
1607519700000|2020-12-09 13:15:00|11919.1|11899.1|11926.6|11906.6|11926.6|11906.6|11907|11887|57
1607520000000|2020-12-09 13:20:00|11926.1|11906.1|11924.1|11904.1|11929.1|11909.1|11924.1|11904.1|26
1607520300000|2020-12-09 13:25:00|11919.9|11899.9|11921.6|11901.6|11929.1|11909.1|11914.9|11894.9|70
1607520600000|2020-12-09 13:30:00|11924.1|11904.1|11902|11882|11924.1|11904.1|11887|11867|100
1607520900000|2020-12-09 13:35:00|11899.9|11879.9|11866.6|11846.6|11899.9|11879.9|11862|11842|96
1607521200000|2020-12-09 13:40:00|11864.5|11844.5|11813.7|11793.7|11864.5|11844.5|11813.7|11793.7|705
1607521500000|2020-12-09 13:45:00|11807.9|11787.9|11812.9|11792.9|11817.9|11797.9|11785|11765|355
1607521800000|2020-12-09 13:50:00|11812.5|11792.5|11822.9|11802.9|11832.9|11812.9|11807.9|11787.9|356
1607522100000|2020-12-09 13:55:00|11820.8|11800.8|11807.9|11787.9|11822.9|11802.9|11805.8|11785.8|94
1607522400000|2020-12-09 14:00:00|11805.8|11785.8|11785.8|11765.8|11805.8|11785.8|11783.8|11763.8|144
1607522700000|2020-12-09 14:05:00|11783.8|11763.8|11783.3|11763.3|11785.4|11765.4|11762.9|11742.9|213
1607523000000|2020-12-09 14:10:00|11782.9|11762.9|11807.5|11787.5|11807.5|11787.5|11775.8|11755.8|127
1607523300000|2020-12-09 14:15:00|11805.4|11785.4|11790.4|11770.4|11805.4|11785.4|11775.9|11755.9|70
1607523600000|2020-12-09 14:20:00|11790.9|11770.9|11750.4|11730.4|11790.9|11770.9|11738.8|11718.8|235
1607523900000|2020-12-09 14:25:00|11747.9|11727.9|11770.9|11750.9|11783.4|11763.4|11745.9|11725.9|116
1607524200000|2020-12-09 14:30:00|11772.9|11752.9|11793.4|11773.4|11793.4|11773.4|11767.9|11747.9|111
1607524500000|2020-12-09 14:35:00|11790.9|11770.9|11775.9|11755.9|11790.9|11770.9|11770.9|11750.9|80
1607524800000|2020-12-09 14:40:00|11778|11758|11802.5|11782.5|11803|11783|11770.9|11750.9|122
1607525100000|2020-12-09 14:45:00|11803|11783|11793|11773|11803|11783|11785.5|11765.5|59
1607525400000|2020-12-09 14:50:00|11795|11775|11792.5|11772.5|11800|11780|11785.5|11765.5|74
1607525700000|2020-12-09 14:55:00|11788.4|11768.4|11773|11753|11788.4|11768.4|11768.4|11748.4|64
1607526000000|2020-12-09 15:00:00|11770.9|11750.9|11780.9|11760.9|11783|11763|11763|11743|67
1607526300000|2020-12-09 15:05:00|11780.1|11760.1|11773|11753|11780.1|11760.1|11763|11743|128
1607526600000|2020-12-09 15:10:00|11770.9|11750.9|11758|11738|11773|11753|11758|11738|25
1607526900000|2020-12-09 15:15:00|11755.9|11735.9|11743|11723|11755.9|11735.9|11743|11723|63
1607527200000|2020-12-09 15:20:00|11742.6|11722.6|11738.4|11718.4|11743|11723|11735.9|11715.9|297
1607527500000|2020-12-09 15:25:00|11735.9|11715.9|11740.5|11720.5|11743|11723|11708|11688|244
1607527800000|2020-12-09 15:30:00|11743|11723|11728|11708|11743|11723|11723.5|11703.5|106
1607528100000|2020-12-09 15:35:00|11726|11706|11728|11708|11728|11708|11718|11698|72
1607528400000|2020-12-09 15:40:00|11726|11706|11723|11703|11728|11708|11718|11698|83
1607528700000|2020-12-09 15:45:00|11721|11701|11741|11721|11743|11723|11720.1|11700.1|93
1607529000000|2020-12-09 15:50:00|11738.9|11718.9|11738.1|11718.1|11748.1|11728.1|11736|11716|124
1607529300000|2020-12-09 15:55:00|11740.1|11720.1|11758.1|11738.1|11758.1|11738.1|11738.1|11718.1|94
1607529600000|2020-12-09 16:00:00|11757.6|11737.6|11753.1|11733.1|11758.1|11738.1|11750.1|11730.1|61
1607529900000|2020-12-09 16:05:00|11755.1|11735.1|11777.6|11757.6|11778.1|11758.1|11753.1|11733.1|71
1607530200000|2020-12-09 16:10:00|11780.1|11760.1|11782.7|11762.7|11788.1|11768.1|11778.1|11758.1|66
1607530500000|2020-12-09 16:15:00|11783.1|11763.1|11792.7|11772.7|11792.7|11772.7|11783.1|11763.1|69
1607530800000|2020-12-09 16:20:00|11793.1|11773.1|11773.1|11753.1|11793.1|11773.1|11773.1|11753.1|105
1607531100000|2020-12-09 16:25:00|11775.2|11755.2|11758.1|11738.1|11778.1|11758.1|11758.1|11738.1|40
1607531400000|2020-12-09 16:30:00|11761|11741|11753.1|11733.1|11773.1|11753.1|11753.1|11733.1|50
1607531700000|2020-12-09 16:35:00|11751|11731|11756|11736|11760.2|11740.2|11751|11731|42
1607532000000|2020-12-09 16:40:00|11755.6|11735.6|11760.2|11740.2|11765.6|11745.6|11753.1|11733.1|68
1607532300000|2020-12-09 16:45:00|11762.3|11742.3|11758.1|11738.1|11762.3|11742.3|11753.1|11733.1|51
1607532600000|2020-12-09 16:50:00|11756.1|11736.1|11743.1|11723.1|11761.1|11741.1|11738.1|11718.1|57
1607532900000|2020-12-09 16:55:00|11745.2|11725.2|11743.1|11723.1|11751.1|11731.1|11741.1|11721.1|172
1607533200000|2020-12-09 17:00:00|11745.2|11725.2|11748.2|11728.2|11753.2|11733.2|11741.1|11721.1|67
1607533500000|2020-12-09 17:05:00|11750.7|11730.7|11752.7|11732.7|11755.2|11735.2|11748.2|11728.2|43
1607533800000|2020-12-09 17:10:00|11750.7|11730.7|11753.6|11733.6|11753.6|11733.6|11750.2|11730.2|45
1607534100000|2020-12-09 17:15:00|11755.7|11735.7|11761.1|11741.1|11770.7|11750.7|11755.7|11735.7|69
1607534400000|2020-12-09 17:20:00|11763.2|11743.2|11742.7|11722.7|11763.2|11743.2|11741.1|11721.1|873
1607534700000|2020-12-09 17:25:00|11740.7|11720.7|11738.2|11718.2|11740.7|11720.7|11733.6|11713.6|209
1607535000000|2020-12-09 17:30:00|11738.6|11718.6|11738.2|11718.2|11741.1|11721.1|11735.7|11715.7|51
1607535300000|2020-12-09 17:35:00|11736.1|11716.1|11737.8|11717.8|11738.2|11718.2|11733.2|11713.2|81
1607535600000|2020-12-09 17:40:00|11733.2|11713.2|11732.8|11712.8|11735.3|11715.3|11732.8|11712.8|74
1607535900000|2020-12-09 17:45:00|11732.3|11712.3|11753.2|11733.2|11753.2|11733.2|11730.3|11710.3|99
1607536200000|2020-12-09 17:50:00|11748.2|11728.2|11750.7|11730.7|11751.1|11731.1|11748.2|11728.2|70
1607536500000|2020-12-09 17:55:00|11748.7|11728.7|11738.2|11718.2|11748.7|11728.7|11738.2|11718.2|64
1607536800000|2020-12-09 18:00:00|11738.7|11718.7|11742.8|11722.8|11745.3|11725.3|11738.2|11718.2|37
1607537100000|2020-12-09 18:05:00|11743.2|11723.2|11738.2|11718.2|11747.8|11727.8|11736.2|11716.2|30
1607537400000|2020-12-09 18:10:00|11731.2|11711.2|11728.2|11708.2|11731.2|11711.2|11724.1|11704.1|61
1607537700000|2020-12-09 18:15:00|11726.2|11706.2|11718.3|11698.3|11726.2|11706.2|11718.3|11698.3|279
1607538000000|2020-12-09 18:20:00|11716.2|11696.2|11708.7|11688.7|11718.3|11698.3|11708.7|11688.7|139
1607538300000|2020-12-09 18:25:00|11710.8|11690.8|11698.3|11678.3|11713.3|11693.3|11695.8|11675.8|207
1607591700000|2020-12-10 09:15:00|11749|11729|11744.5|11724.5|11749.5|11729.5|11739.5|11719.5|59
1607592000000|2020-12-10 09:20:00|11742.4|11722.4|11739.5|11719.5|11747|11727|11735.4|11715.4|40
1607592300000|2020-12-10 09:25:00|11740.4|11720.4|11759|11739|11759.5|11739.5|11739.5|11719.5|54
1607592600000|2020-12-10 09:30:00|11757|11737|11779.5|11759.5|11779.5|11759.5|11757|11737|41
1607592900000|2020-12-10 09:35:00|11777|11757|11769.5|11749.5|11789.5|11769.5|11769.5|11749.5|177
1607593200000|2020-12-10 09:40:00|11772.5|11752.5|11766.6|11746.6|11774.5|11754.5|11766.6|11746.6|8
1607593500000|2020-12-10 09:45:00|11764.5|11744.5|11766.6|11746.6|11766.6|11746.6|11759.5|11739.5|37
1607593800000|2020-12-10 09:50:00|11764.5|11744.5|11764.1|11744.1|11771.1|11751.1|11764.1|11744.1|11
1607594100000|2020-12-10 09:55:00|11762|11742|11769.5|11749.5|11769.5|11749.5|11762|11742|22
1607594400000|2020-12-10 10:00:00|11764.5|11744.5|11752|11732|11764.5|11744.5|11752|11732|30
1607594700000|2020-12-10 10:05:00|11750|11730|11754.5|11734.5|11758.6|11738.6|11744.5|11724.5|30
1607595000000|2020-12-10 10:10:00|11754.1|11734.1|11752.5|11732.5|11754.5|11734.5|11752.5|11732.5|6
1607595300000|2020-12-10 10:15:00|11750.4|11730.4|11754.6|11734.6|11754.6|11734.6|11749.5|11729.5|5
1607595600000|2020-12-10 10:20:00|11752.5|11732.5|11754.6|11734.6|11756.6|11736.6|11752.5|11732.5|5
1607595900000|2020-12-10 10:25:00|11756.6|11736.6|11754.6|11734.6|11756.6|11736.6|11752.5|11732.5|5
1607596200000|2020-12-10 10:30:00|11754.1|11734.1|11746.6|11726.6|11754.1|11734.1|11744.6|11724.6|15
1607596500000|2020-12-10 10:35:00|11744.1|11724.1|11764.6|11744.6|11764.6|11744.6|11742.5|11722.5|25
1607596800000|2020-12-10 10:40:00|11762.5|11742.5|11769.6|11749.6|11771.6|11751.6|11762.5|11742.5|15
1607597100000|2020-12-10 10:45:00|11772.1|11752.1|11774.6|11754.6|11774.6|11754.6|11769.6|11749.6|5
1607597400000|2020-12-10 10:50:00|11774.1|11754.1|11770.1|11750.1|11774.1|11754.1|11770.1|11750.1|20
1607597700000|2020-12-10 10:55:00|11779.6|11759.6|11781.7|11761.7|11781.7|11761.7|11779.6|11759.6|10
1607598000000|2020-12-10 11:00:00|11783.7|11763.7|11784.6|11764.6|11786.7|11766.7|11783.7|11763.7|11
1607598300000|2020-12-10 11:05:00|11782.6|11762.6|11774.6|11754.6|11782.6|11762.6|11767.6|11747.6|33
1607598600000|2020-12-10 11:10:00|11776.7|11756.7|11779.6|11759.6|11779.6|11759.6|11774.6|11754.6|7
1607598900000|2020-12-10 11:15:00|11777.6|11757.6|11774.6|11754.6|11779.6|11759.6|11772.6|11752.6|14
1607599200000|2020-12-10 11:20:00|11776.7|11756.7|11772.6|11752.6|11777.1|11757.1|11772.6|11752.6|19
1607599500000|2020-12-10 11:25:00|11770.1|11750.1|11769.6|11749.6|11772.6|11752.6|11769.6|11749.6|2
1607599800000|2020-12-10 11:30:00|11767.6|11747.6|11755.1|11735.1|11767.6|11747.6|11755.1|11735.1|17
1607600100000|2020-12-10 11:35:00|11757.6|11737.6|11747.6|11727.6|11757.6|11737.6|11745.1|11725.1|27
1607600400000|2020-12-10 11:40:00|11756.3|11736.3|11759.2|11739.2|11759.2|11739.2|11752.6|11732.6|16
1607600700000|2020-12-10 11:45:00|11756.7|11736.7|11761.7|11741.7|11762.2|11742.2|11756.7|11736.7|8
1607601000000|2020-12-10 11:50:00|11763.8|11743.8|11772.6|11752.6|11774.7|11754.7|11763.8|11743.8|19
1607601300000|2020-12-10 11:55:00|11770.1|11750.1|11767.6|11747.6|11772.6|11752.6|11767.6|11747.6|5
1607601600000|2020-12-10 12:00:00|11769.7|11749.7|11769.7|11749.7|11770.1|11750.1|11764.7|11744.7|14
1607601900000|2020-12-10 12:05:00|11767.7|11747.7|11786.7|11766.7|11791.3|11771.3|11767.7|11747.7|47
1607602200000|2020-12-10 12:10:00|11788.8|11768.8|11794.7|11774.7|11794.7|11774.7|11777.7|11757.7|38
1607602500000|2020-12-10 12:15:00|11796.8|11776.8|11785.6|11765.6|11797.2|11777.2|11785.6|11765.6|37
1607602800000|2020-12-10 12:20:00|11783.6|11763.6|11799.7|11779.7|11799.7|11779.7|11782.7|11762.7|31
1607603100000|2020-12-10 12:25:00|11801.8|11781.8|11804.7|11784.7|11807.7|11787.7|11799.7|11779.7|47
1607603400000|2020-12-10 12:30:00|11802.7|11782.7|11790.2|11770.2|11804.7|11784.7|11790.2|11770.2|24
1607603700000|2020-12-10 12:35:00|11792.2|11772.2|11782.2|11762.2|11792.2|11772.2|11782.2|11762.2|13
1607604000000|2020-12-10 12:40:00|11782.7|11762.7|11799.7|11779.7|11799.7|11779.7|11782.7|11762.7|32
1607604300000|2020-12-10 12:45:00|11799.8|11779.8|11805.2|11785.2|11809.8|11789.8|11799.8|11779.8|22
1607604600000|2020-12-10 12:50:00|11804.8|11784.8|11809.8|11789.8|11809.8|11789.8|11802.3|11782.3|22
1607604900000|2020-12-10 12:55:00|11811.8|11791.8|11811.8|11791.8|11821.8|11801.8|11807.7|11787.7|82
1607605200000|2020-12-10 13:00:00|11813.9|11793.9|11824.8|11804.8|11829.8|11809.8|11807.3|11787.3|97
1607605500000|2020-12-10 13:05:00|11826.8|11806.8|11824.3|11804.3|11829.3|11809.3|11821.8|11801.8|85
1607605800000|2020-12-10 13:10:00|11824.8|11804.8|11817.3|11797.3|11827.3|11807.3|11817.3|11797.3|85
1607606100000|2020-12-10 13:15:00|11819.3|11799.3|11855.3|11835.3|11861.8|11841.8|11814.3|11794.3|189
1607606400000|2020-12-10 13:20:00|11859.3|11839.3|11865.3|11845.3|11872.8|11852.8|11859.3|11839.3|108
1607606700000|2020-12-10 13:25:00|11867.3|11847.3|11899.4|11879.4|11899.4|11879.4|11867.3|11847.3|121
1607607000000|2020-12-10 13:30:00|11899.8|11879.8|11922.8|11902.8|11926.9|11906.9|11899.8|11879.8|221
1607607300000|2020-12-10 13:35:00|11924.8|11904.8|11943.9|11923.9|11943.9|11923.9|11914.8|11894.8|159
1607607600000|2020-12-10 13:40:00|11944.4|11924.4|11946|11926|11946|11926|11916.9|11896.9|195
1607607900000|2020-12-10 13:45:00|11943.9|11923.9|11958.9|11938.9|11966.9|11946.9|11943.9|11923.9|437
1607608200000|2020-12-10 13:50:00|11959.4|11939.4|12018.9|11998.9|12023.9|12003.9|11959.4|11939.4|473
1607608500000|2020-12-10 13:55:00|12021|12001|12009.9|11989.9|12031.9|12011.9|11976.4|11956.4|413
1607608800000|2020-12-10 14:00:00|12012.4|11992.4|12035.3|12015.3|12039.9|12019.9|12012.4|11992.4|229
1607609100000|2020-12-10 14:05:00|12034.9|12014.9|12039.9|12019.9|12039.9|12019.9|12002.8|11982.8|216
1607609400000|2020-12-10 14:10:00|12040.3|12020.3|12040.3|12020.3|12050.3|12030.3|12034.9|12014.9|94
1607609700000|2020-12-10 14:15:00|12042.8|12022.8|12029.9|12009.9|12044.9|12024.9|12022.8|12002.8|219
1607610000000|2020-12-10 14:20:00|12027.8|12007.8|12010.8|11990.8|12029.9|12009.9|12001.3|11981.3|181
1607610300000|2020-12-10 14:25:00|12013.3|11993.3|12005.8|11985.8|12015.8|11995.8|11998.3|11978.3|105
1607610600000|2020-12-10 14:30:00|12009.9|11989.9|11992.9|11972.9|12030.8|12010.8|11992.9|11972.9|113
1607610900000|2020-12-10 14:35:00|11993.8|11973.8|12010.8|11990.8|12018.8|11998.8|11993.8|11973.8|78
1607611200000|2020-12-10 14:40:00|12012.9|11992.9|11988.8|11968.8|12013.3|11993.3|11975.8|11955.8|191
1607611500000|2020-12-10 14:45:00|11990.8|11970.8|12001.3|11981.3|12003.8|11983.8|11973.8|11953.8|179
1607611800000|2020-12-10 14:50:00|12003.3|11983.3|11990.8|11970.8|12013.8|11993.8|11990.8|11970.8|126
1607612100000|2020-12-10 14:55:00|11992.9|11972.9|11995.8|11975.8|12008.3|11988.3|11990.8|11970.8|52
1607612400000|2020-12-10 15:00:00|11999.9|11979.9|11995.9|11975.9|12007.9|11987.9|11991.3|11971.3|108
1607612700000|2020-12-10 15:05:00|11992.9|11972.9|11975.9|11955.9|12000.9|11980.9|11974.9|11954.9|73
1607613000000|2020-12-10 15:10:00|11977.9|11957.9|11997|11977|12002.9|11982.9|11977.9|11957.9|304
1607613300000|2020-12-10 15:15:00|11999|11979|12000|11980|12007|11987|11999|11979|118
1607613600000|2020-12-10 15:20:00|12002|11982|12005|11985|12008.6|11988.6|12002|11982|98
1607613900000|2020-12-10 15:25:00|12007|11987|12015|11995|12016.6|11996.6|12007|11987|142
1607614200000|2020-12-10 15:30:00|12017|11997|12015|11995|12020|12000|12015|11995|67
1607614500000|2020-12-10 15:35:00|12020|12000|12047|12027|12047|12027|12020|12000|138
1607614800000|2020-12-10 15:40:00|12045|12025|12154.1|12134.1|12180|12160|12045|12025|477
1607615100000|2020-12-10 15:45:00|12156.1|12136.1|12107.5|12087.5|12164.5|12144.5|12105|12085|266
1607615400000|2020-12-10 15:50:00|12110|12090|12118|12098|12130|12110|12098|12078|134
1607615700000|2020-12-10 15:55:00|12117.5|12097.5|12160|12140|12160|12140|12115.5|12095.5|163
1607616000000|2020-12-10 16:00:00|12160.9|12140.9|12170|12150|12194.6|12174.6|12159.6|12139.6|237
1607616300000|2020-12-10 16:05:00|12174.1|12154.1|12140.5|12120.5|12188|12168|12140.5|12120.5|161
1607616600000|2020-12-10 16:10:00|12140|12120|12123|12103|12157.1|12137.1|12115|12095|234
1607616900000|2020-12-10 16:15:00|12127.1|12107.1|12142.1|12122.1|12157.1|12137.1|12118|12098|153
1607617200000|2020-12-10 16:20:00|12140|12120|12125.5|12105.5|12162.1|12142.1|12125.5|12105.5|75
1607617500000|2020-12-10 16:25:00|12123|12103|12100.1|12080.1|12123|12103|12090|12070|256
1607617800000|2020-12-10 16:30:00|12099.6|12079.6|12077.6|12057.6|12100.1|12080.1|12075.1|12055.1|124
1607618100000|2020-12-10 16:35:00|12080.1|12060.1|12080.5|12060.5|12102.6|12082.6|12078.5|12058.5|70
1607618400000|2020-12-10 16:40:00|12083|12063|12075.1|12055.1|12087.6|12067.6|12075.1|12055.1|78
1607618700000|2020-12-10 16:45:00|12073|12053|12085.5|12065.5|12085.5|12065.5|12071|12051|86
1607619000000|2020-12-10 16:50:00|12086|12066|12109.6|12089.6|12117.1|12097.1|12081|12061|106
1607619300000|2020-12-10 16:55:00|12107.6|12087.6|12110.1|12090.1|12114.6|12094.6|12105.1|12085.1|42
1607619600000|2020-12-10 17:00:00|12108.1|12088.1|12105.1|12085.1|12110.1|12090.1|12097.1|12077.1|69
1607619900000|2020-12-10 17:05:00|12102.6|12082.6|12130.1|12110.1|12147.1|12127.1|12102.6|12082.6|174
1607620200000|2020-12-10 17:10:00|12128.1|12108.1|12142.6|12122.6|12152.2|12132.2|12128.1|12108.1|163
1607620500000|2020-12-10 17:15:00|12140.6|12120.6|12188.1|12168.1|12193.1|12173.1|12123.1|12103.1|192
1607620800000|2020-12-10 17:20:00|12181|12161|12125.1|12105.1|12181|12161|12125.1|12105.1|930
1607621100000|2020-12-10 17:25:00|12127.2|12107.2|12165.1|12145.1|12166.1|12146.1|12124.7|12104.7|728
1607621400000|2020-12-10 17:30:00|12167.2|12147.2|12201.7|12181.7|12216.3|12196.3|12165.6|12145.6|315
1607621700000|2020-12-10 17:35:00|12203.8|12183.8|12203.8|12183.8|12212.2|12192.2|12194.7|12174.7|179
1607622000000|2020-12-10 17:40:00|12199.2|12179.2|12199.2|12179.2|12207.2|12187.2|12199.2|12179.2|48
1607622300000|2020-12-10 17:45:00|12198.8|12178.8|12209.7|12189.7|12219.7|12199.7|12192.2|12172.2|601
1607622600000|2020-12-10 17:50:00|12212.2|12192.2|12177.7|12157.7|12212.2|12192.2|12175.2|12155.2|146
1607622900000|2020-12-10 17:55:00|12179.7|12159.7|12170.2|12150.2|12190.2|12170.2|12170.2|12150.2|66
1607623200000|2020-12-10 18:00:00|12168.1|12148.1|12152.7|12132.7|12172.2|12152.2|12152.7|12132.7|103
1607623500000|2020-12-10 18:05:00|12152.2|12132.2|12154.7|12134.7|12164.3|12144.3|12150.2|12130.2|39
1607623800000|2020-12-10 18:10:00|12152.2|12132.2|12157.2|12137.2|12157.2|12137.2|12149.7|12129.7|30
1607624100000|2020-12-10 18:15:00|12155.2|12135.2|12155.2|12135.2|12160.2|12140.2|12150.7|12130.7|53
1607624400000|2020-12-10 18:20:00|12152.7|12132.7|12205.2|12185.2|12205.2|12185.2|12150.2|12130.2|122
1607624700000|2020-12-10 18:25:00|12207.2|12187.2|12180.2|12160.2|12212.3|12192.3|12178.2|12158.2|262
1607678100000|2020-12-11 09:15:00|12368.9|12328.9|12307.4|12287.4|12368.9|12343.9|12294.9|12271.4|306
1607678400000|2020-12-11 09:20:00|12304.4|12284.4|12283.9|12263.9|12304.4|12284.4|12256.4|12236.4|184
1607678700000|2020-12-11 09:25:00|12284.4|12264.4|12251.4|12231.4|12288.9|12268.9|12249.4|12229.4|52
1607679000000|2020-12-11 09:30:00|12249.4|12229.4|12244.4|12224.4|12251.9|12231.9|12243.5|12223.5|97
1607679300000|2020-12-11 09:35:00|12246.4|12226.4|12258.9|12238.9|12258.9|12238.9|12241.4|12221.4|50
1607679600000|2020-12-11 09:40:00|12261|12241|12269|12249|12269.4|12249.4|12251.9|12231.9|23
1607679900000|2020-12-11 09:45:00|12266.9|12246.9|12252.4|12232.4|12269|12249|12251.9|12231.9|225
1607680200000|2020-12-11 09:50:00|12250.4|12230.4|12254.4|12234.4|12254.4|12234.4|12245.4|12225.4|23
1607680500000|2020-12-11 09:55:00|12257.4|12237.4|12264.5|12244.5|12264.5|12244.5|12237.9|12217.9|49
1607680800000|2020-12-11 10:00:00|12267.4|12247.4|12259.9|12239.9|12272.9|12252.9|12259.9|12239.9|14
1607681100000|2020-12-11 10:05:00|12257.9|12237.9|12266.5|12246.5|12266.5|12246.5|12254.5|12234.5|26
1607681400000|2020-12-11 10:10:00|12264.5|12244.5|12245.9|12225.9|12264.5|12244.5|12245.9|12225.9|27
1607681700000|2020-12-11 10:15:00|12245.4|12225.4|12255.4|12235.4|12255.4|12235.4|12242.9|12222.9|22
1607682000000|2020-12-11 10:20:00|12253.4|12233.4|12269.5|12249.5|12269.5|12249.5|12247.9|12227.9|49
1607682300000|2020-12-11 10:25:00|12270|12250|12265.9|12245.9|12277|12257|12265.9|12245.9|5
1607682600000|2020-12-11 10:30:00|12265.5|12245.5|12270|12250|12270.5|12250.5|12265.5|12245.5|10
1607682900000|2020-12-11 10:35:00|12270.5|12250.5|12260.5|12240.5|12275.5|12255.5|12260.5|12240.5|10
1607683200000|2020-12-11 10:40:00|12260|12240|12247.5|12227.5|12262.5|12242.5|12247.5|12227.5|31
1607683500000|2020-12-11 10:45:00|12248|12228|12242.5|12222.5|12248|12228|12240|12220|8
1607683800000|2020-12-11 10:50:00|12240.5|12220.5|12238.5|12218.5|12240.5|12220.5|12238.5|12218.5|12
1607684100000|2020-12-11 10:55:00|12238|12218|12215.5|12195.5|12238|12218|12215.5|12195.5|44
1607684400000|2020-12-11 11:00:00|12212.5|12192.5|12220|12200|12240.5|12220.5|12209.5|12189.5|65
1607684700000|2020-12-11 11:05:00|12219.5|12199.5|12190.5|12170.5|12219.5|12199.5|12190.5|12170.5|45
1607685000000|2020-12-11 11:10:00|12188.5|12168.5|12183|12163|12194.6|12174.6|12183|12163|16
1607685300000|2020-12-11 11:15:00|12182.5|12162.5|12187.5|12167.5|12187.5|12167.5|12180.5|12160.5|31
1607685600000|2020-12-11 11:20:00|12192.5|12172.5|12172.6|12152.6|12192.5|12172.5|12172.6|12152.6|28
1607685900000|2020-12-11 11:25:00|12175.5|12155.5|12179.6|12159.6|12179.6|12159.6|12170.5|12150.5|119
1607686200000|2020-12-11 11:30:00|12177.6|12157.6|12154.6|12134.6|12177.6|12157.6|12154.6|12134.6|28
1607686500000|2020-12-11 11:35:00|12155.1|12135.1|12155.6|12135.6|12157.6|12137.6|12152.6|12132.6|23
1607686800000|2020-12-11 11:40:00|12155.1|12135.1|12190.6|12170.6|12202.6|12182.6|12155.1|12135.1|58
1607687100000|2020-12-11 11:45:00|12192.6|12172.6|12187.6|12167.6|12200.1|12180.1|12187.6|12167.6|72
1607687400000|2020-12-11 11:50:00|12185.6|12165.6|12202.6|12182.6|12204.6|12184.6|12185.6|12165.6|19
1607687700000|2020-12-11 11:55:00|12202.1|12182.1|12185.6|12165.6|12202.1|12182.1|12185.6|12165.6|10
1607688000000|2020-12-11 12:00:00|12185.1|12165.1|12184.6|12164.6|12187.1|12167.1|12180.1|12160.1|14
1607688300000|2020-12-11 12:05:00|12178.1|12158.1|12170.1|12150.1|12187.6|12167.6|12170.1|12150.1|32
1607688600000|2020-12-11 12:10:00|12170.6|12150.6|12157.6|12137.6|12170.6|12150.6|12157.6|12137.6|41
1607688900000|2020-12-11 12:15:00|12155.6|12135.6|12122.1|12102.1|12155.6|12135.6|12109.6|12089.6|78
1607689200000|2020-12-11 12:20:00|12122.6|12102.6|12142.6|12122.6|12147.6|12127.6|12122.6|12102.6|75
1607689500000|2020-12-11 12:25:00|12140.6|12120.6|12127.6|12107.6|12140.6|12120.6|12123.6|12103.6|44
1607689800000|2020-12-11 12:30:00|12128.6|12108.6|12117.6|12097.6|12132.6|12112.6|12113.6|12093.6|48
1607690100000|2020-12-11 12:35:00|12117.7|12097.7|12110.6|12090.6|12120.6|12100.6|12110.2|12090.2|38
1607690400000|2020-12-11 12:40:00|12108.1|12088.1|12116.7|12096.7|12116.7|12096.7|12077.7|12057.7|100
1607690700000|2020-12-11 12:45:00|12114.7|12094.7|12115.7|12095.7|12119.7|12099.7|12103.1|12083.1|38
1607691000000|2020-12-11 12:50:00|12116.1|12096.1|12104.7|12084.7|12138.7|12118.7|12101.1|12081.1|158
1607691300000|2020-12-11 12:55:00|12109.7|12089.7|12085.7|12065.7|12110.2|12090.2|12084.1|12064.1|75
1607691600000|2020-12-11 13:00:00|12087.7|12067.7|12087.2|12067.2|12087.7|12067.7|12075.7|12055.7|150
1607691900000|2020-12-11 13:05:00|12087.7|12067.7|12115.2|12095.2|12115.2|12095.2|12087.7|12067.7|163
1607692200000|2020-12-11 13:10:00|12117.7|12097.7|12147.7|12127.7|12147.7|12127.7|12117.7|12097.7|127
1607692500000|2020-12-11 13:15:00|12152.7|12132.7|12116.2|12096.2|12152.7|12132.7|12116.2|12096.2|111
1607692800000|2020-12-11 13:20:00|12112.1|12092.1|12098.7|12078.7|12114.7|12094.7|12096.7|12076.7|53
1607693100000|2020-12-11 13:25:00|12096.7|12076.7|12088.2|12068.2|12096.7|12076.7|12082.7|12062.7|53
1607693400000|2020-12-11 13:30:00|12090.2|12070.2|12098.2|12078.2|12103.2|12083.2|12078.2|12058.2|173
1607693700000|2020-12-11 13:35:00|12096.2|12076.2|12115.7|12095.7|12119.8|12099.8|12088.7|12068.7|68
1607694000000|2020-12-11 13:40:00|12117.7|12097.7|12122.7|12102.7|12127.7|12107.7|12115.7|12095.7|59
1607694300000|2020-12-11 13:45:00|12120.7|12100.7|12122.8|12102.8|12125.7|12105.7|12120.7|12100.7|44
1607694600000|2020-12-11 13:50:00|12117.8|12097.8|12117.8|12097.8|12124.3|12104.3|12115.3|12095.3|47
1607694900000|2020-12-11 13:55:00|12115.7|12095.7|12132.3|12112.3|12140.3|12120.3|12112.8|12092.8|89
1607695200000|2020-12-11 14:00:00|12128.3|12108.3|12157.8|12137.8|12157.8|12137.8|12123.3|12103.3|82
1607695500000|2020-12-11 14:05:00|12159.8|12139.8|12163.3|12143.3|12172.8|12152.8|12153.7|12133.7|258
1607695800000|2020-12-11 14:10:00|12167.8|12147.8|12195.3|12175.3|12207.8|12187.8|12167.8|12147.8|188
1607696100000|2020-12-11 14:15:00|12194.8|12174.8|12170.3|12150.3|12194.8|12174.8|12167.8|12147.8|73
1607696400000|2020-12-11 14:20:00|12170.8|12150.8|12179.8|12159.8|12185.3|12165.3|12170.8|12150.8|41
1607696700000|2020-12-11 14:25:00|12177.8|12157.8|12187.3|12167.3|12187.3|12167.3|12160.3|12140.3|47
1607697000000|2020-12-11 14:30:00|12182.8|12162.8|12138.3|12118.3|12182.8|12162.8|12136.3|12116.3|124
1607697300000|2020-12-11 14:35:00|12136.3|12116.3|12127.8|12107.8|12148.3|12128.3|12127.8|12107.8|86
1607697600000|2020-12-11 14:40:00|12125.8|12105.8|12102.8|12082.8|12132.8|12112.8|12102.8|12082.8|128
1607697900000|2020-12-11 14:45:00|12100.8|12080.8|12100.3|12080.3|12107.8|12087.8|12092.8|12072.8|89
1607698200000|2020-12-11 14:50:00|12097.8|12077.8|12102.8|12082.8|12102.8|12082.8|12093.3|12073.3|43
1607698500000|2020-12-11 14:55:00|12100.8|12080.8|12083.8|12063.8|12102.8|12082.8|12078.8|12058.8|224
1607698800000|2020-12-11 15:00:00|12082.9|12062.9|12078.3|12058.3|12091.3|12071.3|12070.8|12050.8|191
1607699100000|2020-12-11 15:05:00|12076.3|12056.3|12082.9|12062.9|12083.8|12063.8|12073.8|12053.8|67
1607699400000|2020-12-11 15:10:00|12078.4|12058.4|12081.8|12061.8|12097.9|12077.9|12073.8|12053.8|102
1607699700000|2020-12-11 15:15:00|12079.8|12059.8|12082.9|12062.9|12082.9|12062.9|12073.4|12053.4|103
1607700000000|2020-12-11 15:20:00|12080.9|12060.9|12077.9|12057.9|12080.9|12060.9|12067.9|12047.9|64
1607700300000|2020-12-11 15:25:00|12081.9|12061.9|12118.4|12098.4|12123.4|12103.4|12081.9|12061.9|96
1607700600000|2020-12-11 15:30:00|12116.4|12096.4|12127.9|12107.9|12132.9|12112.9|12113.4|12093.4|92
1607700900000|2020-12-11 15:35:00|12131.9|12111.9|12130.9|12110.9|12140.4|12120.4|12128.4|12108.4|83
1607701200000|2020-12-11 15:40:00|12126.9|12106.9|12122.9|12102.9|12126.9|12106.9|12118.4|12098.4|51
1607701500000|2020-12-11 15:45:00|12123.4|12103.4|12135.9|12115.9|12147.9|12127.9|12123.4|12103.4|103
1607701800000|2020-12-11 15:50:00|12133.9|12113.9|12140.9|12120.9|12140.9|12120.9|12125.4|12105.4|80
1607702100000|2020-12-11 15:55:00|12138.9|12118.9|12133.4|12113.4|12143.9|12123.9|12130.9|12110.9|98
1607702400000|2020-12-11 16:00:00|12132.9|12112.9|12140.9|12120.9|12142.9|12122.9|12132.9|12112.9|67
1607702700000|2020-12-11 16:05:00|12138.4|12118.4|12167.9|12147.9|12168.4|12148.4|12135.4|12115.4|80
1607703000000|2020-12-11 16:10:00|12163.9|12143.9|12155.9|12135.9|12168.4|12148.4|12154.4|12134.4|129
1607703300000|2020-12-11 16:15:00|12155|12135|12160.5|12140.5|12160.5|12140.5|12145.9|12125.9|116
1607703600000|2020-12-11 16:20:00|12163|12143|12186|12166|12188|12168|12163|12143|82
1607703900000|2020-12-11 16:25:00|12183.9|12163.9|12183|12163|12188.5|12168.5|12176|12156|81
1607704200000|2020-12-11 16:30:00|12185|12165|12200|12180|12200|12180|12183|12163|127
1607704500000|2020-12-11 16:35:00|12196|12176|12190.5|12170.5|12196|12176|12178|12158|206
1607704800000|2020-12-11 16:40:00|12192.5|12172.5|12180|12160|12193|12173|12168|12148|68
1607705100000|2020-12-11 16:45:00|12180.5|12160.5|12185|12165|12188|12168|12173|12153|113
1607705400000|2020-12-11 16:50:00|12185.5|12165.5|12213|12193|12218|12198|12185.5|12165.5|87
1607705700000|2020-12-11 16:55:00|12215|12195|12198|12178|12218|12198|12196|12176|59
1607706000000|2020-12-11 17:00:00|12200|12180|12208|12188|12210.5|12190.5|12200|12180|19
1607706300000|2020-12-11 17:05:00|12210|12190|12247.1|12227.1|12250|12230|12210|12190|319
1607706600000|2020-12-11 17:10:00|12250|12230|12234.6|12214.6|12254.6|12234.6|12229.6|12209.6|141
1607706900000|2020-12-11 17:15:00|12236.6|12216.6|12201|12181|12237.1|12217.1|12201|12181|344
1607707200000|2020-12-11 17:20:00|12203|12183|12207.1|12187.1|12217.1|12197.1|12195.6|12175.6|966
1607707500000|2020-12-11 17:25:00|12212.1|12192.1|12163.5|12143.5|12212.1|12192.1|12163.5|12143.5|324
1607707800000|2020-12-11 17:30:00|12165.6|12145.6|12138.1|12118.1|12168.1|12148.1|12133.6|12113.6|182
1607708100000|2020-12-11 17:35:00|12141.1|12121.1|12153.1|12133.1|12153.1|12133.1|12138.1|12118.1|74
1607708400000|2020-12-11 17:40:00|12155.1|12135.1|12158.1|12138.1|12170.1|12150.1|12153.1|12133.1|38
1607708700000|2020-12-11 17:45:00|12153.1|12133.1|12150.1|12130.1|12156.1|12136.1|12143.1|12123.1|113
1607709000000|2020-12-11 17:50:00|12151.1|12131.1|12148.1|12128.1|12151.1|12131.1|12140.6|12120.6|137
1607709300000|2020-12-11 17:55:00|12146.1|12126.1|12145.6|12125.6|12148.1|12128.1|12138.6|12118.6|70
1607709600000|2020-12-11 18:00:00|12143.1|12123.1|12137.6|12117.6|12143.1|12123.1|12132.6|12112.6|92
1607709900000|2020-12-11 18:05:00|12138.1|12118.1|12133.1|12113.1|12138.1|12118.1|12133.1|12113.1|81
1607710200000|2020-12-11 18:10:00|12135.1|12115.1|12103.1|12083.1|12135.1|12115.1|12103.1|12083.1|87
1607710500000|2020-12-11 18:15:00|12107.6|12087.6|12108.6|12088.6|12122.1|12102.1|12104.1|12084.1|84
1607710800000|2020-12-11 18:20:00|12108.1|12088.1|12119.7|12099.7|12119.7|12099.7|12106.1|12086.1|70
1607711100000|2020-12-11 18:25:00|12121.7|12101.7|12145.6|12125.6|12145.6|12125.6|12120.2|12100.2|290
1607937300000|2020-12-14 09:15:00|12118.4|12098.4|12150.3|12130.3|12165.9|12145.9|12118.4|12098.4|113
1607937600000|2020-12-14 09:20:00|12148.4|12128.4|12168.4|12148.4|12173.4|12153.4|12148.4|12128.4|44
1607937900000|2020-12-14 09:25:00|12170.3|12150.3|12138.4|12118.4|12170.3|12150.3|12138.4|12118.4|31
1607938200000|2020-12-14 09:30:00|12142.3|12122.3|12125.4|12105.4|12145.9|12125.9|12125.4|12105.4|41
1607938500000|2020-12-14 09:35:00|12123.4|12103.4|12138.4|12118.4|12138.4|12118.4|12123.4|12103.4|32
1607938800000|2020-12-14 09:40:00|12141.5|12121.5|12145.9|12125.9|12146.5|12126.5|12138.4|12118.4|10
1607939100000|2020-12-14 09:45:00|12147.9|12127.9|12150.9|12130.9|12156.5|12136.5|12145.9|12125.9|21
1607939400000|2020-12-14 09:50:00|12149|12129|12138.4|12118.4|12152.3|12132.3|12138.4|12118.4|56
1607939700000|2020-12-14 09:55:00|12136.5|12116.5|12148.5|12128.5|12150.9|12130.9|12133.4|12113.4|20
1607940000000|2020-12-14 10:00:00|12146.5|12126.5|12168.5|12148.5|12171.5|12151.5|12143.5|12123.5|33
1607940300000|2020-12-14 10:05:00|12169|12149|12184|12164|12190.4|12170.4|12169|12149|43
1607940600000|2020-12-14 10:10:00|12183.5|12163.5|12193.5|12173.5|12193.5|12173.5|12183.5|12163.5|30
1607940900000|2020-12-14 10:15:00|12191.5|12171.5|12184|12164|12191.5|12171.5|12184|12164|30
1607941200000|2020-12-14 10:20:00|12181.5|12161.5|12176.5|12156.5|12186|12166|12176.5|12156.5|29
1607941500000|2020-12-14 10:25:00|12173.5|12153.5|12180.4|12160.4|12180.4|12160.4|12173.5|12153.5|15
1607941800000|2020-12-14 10:30:00|12178.5|12158.5|12181.6|12161.6|12183.5|12163.5|12178.5|12158.5|18
1607942100000|2020-12-14 10:35:00|12183.5|12163.5|12193.5|12173.5|12193.5|12173.5|12181.6|12161.6|8
1607942400000|2020-12-14 10:40:00|12191.6|12171.6|12191|12171|12191.6|12171.6|12191|12171|5
1607942700000|2020-12-14 10:45:00|12189.1|12169.1|12189.1|12169.1|12193|12173|12189.1|12169.1|6
1607943000000|2020-12-14 10:50:00|12191.6|12171.6|12188.5|12168.5|12191.6|12171.6|12188.5|12168.5|2
1607943300000|2020-12-14 10:55:00|12190.5|12170.5|12193.5|12173.5|12193.5|12173.5|12190.5|12170.5|5
1607943600000|2020-12-14 11:00:00|12208.5|12188.5|12231|12211|12239.1|12219.1|12208.5|12188.5|132
1607943900000|2020-12-14 11:05:00|12233|12213|12243.5|12223.5|12243.5|12223.5|12226|12206|20
1607944200000|2020-12-14 11:10:00|12241.6|12221.6|12243.6|12223.6|12246.1|12226.1|12241.6|12221.6|13
1607944500000|2020-12-14 11:15:00|12246.1|12226.1|12243.6|12223.6|12248.6|12228.6|12243.6|12223.6|18
1607944800000|2020-12-14 11:20:00|12248.6|12228.6|12243.6|12223.6|12265.5|12245.5|12243.6|12223.6|49
1607945100000|2020-12-14 11:25:00|12245.5|12225.5|12248.6|12228.6|12256.1|12236.1|12243.6|12223.6|103
1607945400000|2020-12-14 11:30:00|12250.5|12230.5|12261.1|12241.1|12261.1|12241.1|12246.6|12226.6|200
1607945700000|2020-12-14 11:35:00|12260.5|12240.5|12267.5|12247.5|12280|12260|12260.5|12240.5|36
1607946000000|2020-12-14 11:40:00|12265|12245|12271.9|12251.9|12271.9|12251.9|12265|12245|14
1607946300000|2020-12-14 11:45:00|12267.5|12247.5|12300|12280|12300|12280|12265|12245|37
1607946600000|2020-12-14 11:50:00|12299.4|12279.4|12307.5|12287.5|12309.4|12289.4|12290|12270|45
1607946900000|2020-12-14 11:55:00|12303.6|12283.6|12309.4|12289.4|12319.4|12299.4|12300|12280|67
1607947200000|2020-12-14 12:00:00|12310|12290|12265.6|12245.6|12310|12290|12263.6|12243.6|59
1607947500000|2020-12-14 12:05:00|12268.1|12248.1|12289.4|12269.4|12292.5|12272.5|12267.5|12247.5|18
1607947800000|2020-12-14 12:10:00|12292.5|12272.5|12305.6|12285.6|12313.1|12293.1|12292.5|12272.5|76
1607948100000|2020-12-14 12:15:00|12305|12285|12307.5|12287.5|12309.5|12289.5|12285.6|12265.6|64
1607948400000|2020-12-14 12:20:00|12312.5|12292.5|12295.6|12275.6|12312.5|12292.5|12285.6|12265.6|52
1607948700000|2020-12-14 12:25:00|12292.5|12272.5|12294.5|12274.5|12297.5|12277.5|12277.5|12257.5|30
1607949000000|2020-12-14 12:30:00|12295.6|12275.6|12302.5|12282.5|12310|12290|12295.6|12275.6|36
1607949300000|2020-12-14 12:35:00|12304.5|12284.5|12304.5|12284.5|12309.5|12289.5|12301.4|12281.4|22
1607949600000|2020-12-14 12:40:00|12305|12285|12312.6|12292.6|12317.5|12297.5|12305|12285|29
1607949900000|2020-12-14 12:45:00|12310.6|12290.6|12322.6|12302.6|12324.5|12304.5|12308.1|12288.1|74
1607950200000|2020-12-14 12:50:00|12326.4|12306.4|12332.6|12312.6|12332.6|12312.6|12326.4|12306.4|36
1607950500000|2020-12-14 12:55:00|12330.6|12310.6|12327|12307|12332.6|12312.6|12322|12302|109
1607950800000|2020-12-14 13:00:00|12327.6|12307.6|12321.5|12301.5|12329.5|12309.5|12289.5|12265.3|126
1607951100000|2020-12-14 13:05:00|12324.5|12304.5|12344.5|12324.5|12347.6|12327.6|12324.5|12304.5|86
1607951400000|2020-12-14 13:10:00|12342.6|12322.6|12362.6|12342.6|12369.5|12349.5|12342.6|12322.6|129
1607951700000|2020-12-14 13:15:00|12362|12342|12372.6|12352.6|12377|12357|12362|12342|66
1607952000000|2020-12-14 13:20:00|12374.5|12354.5|12377.6|12357.6|12380.1|12360.1|12370.7|12350.7|118
1607952300000|2020-12-14 13:25:00|12380.1|12360.1|12392.6|12372.6|12402|12382|12380.1|12360.1|154
1607952600000|2020-12-14 13:30:00|12396.5|12376.5|12362.6|12342.6|12399.5|12379.5|12357.6|12337.6|168
1607952900000|2020-12-14 13:35:00|12367.1|12347.1|12394.6|12374.6|12397.6|12377.6|12367.1|12347.1|158
1607953200000|2020-12-14 13:40:00|12392.6|12372.6|12397.6|12377.6|12402.6|12382.6|12392.6|12372.6|58
1607953500000|2020-12-14 13:45:00|12399.6|12379.6|12417.6|12397.6|12432.1|12412.1|12397.1|12377.1|168
1607953800000|2020-12-14 13:50:00|12427.6|12407.6|12407.6|12387.6|12449|12429|12407.6|12387.6|222
1607954100000|2020-12-14 13:55:00|12409.6|12389.6|12387.7|12367.7|12412.1|12392.1|12385.7|12365.7|232
1607954400000|2020-12-14 14:00:00|12389.6|12369.6|12355.2|12335.2|12394.6|12374.6|12355.2|12335.2|155
1607954700000|2020-12-14 14:05:00|12355.7|12335.7|12362.7|12342.7|12374|12354|12352.7|12332.7|94
1607955000000|2020-12-14 14:10:00|12360.2|12340.2|12377.7|12357.7|12377.7|12357.7|12360.2|12340.2|121
1607955300000|2020-12-14 14:15:00|12375.7|12355.7|12388.2|12368.2|12397.1|12377.1|12375.7|12355.7|78
1607955600000|2020-12-14 14:20:00|12388.8|12368.8|12374.6|12354.6|12392.7|12372.7|12372.7|12352.7|55
1607955900000|2020-12-14 14:25:00|12372.7|12352.7|12394.6|12374.6|12399.6|12379.6|12372.1|12352.1|52
1607956200000|2020-12-14 14:30:00|12392.7|12372.7|12362.7|12342.7|12394.6|12374.6|12360.8|12340.8|63
1607956500000|2020-12-14 14:35:00|12367.1|12347.1|12327.7|12307.7|12367.7|12347.7|12325.2|12305.2|192
1607956800000|2020-12-14 14:40:00|12325.2|12305.2|12319.6|12299.6|12327.7|12307.7|12308.3|12288.3|150
1607957100000|2020-12-14 14:45:00|12317.7|12297.7|12360.2|12340.2|12364.7|12344.7|12317.7|12297.7|141
1607957400000|2020-12-14 14:50:00|12362.7|12342.7|12382.2|12362.2|12382.7|12362.7|12360.2|12340.2|111
1607957700000|2020-12-14 14:55:00|12382.7|12362.7|12402.7|12382.7|12407.2|12387.2|12377.2|12357.2|103
1607958000000|2020-12-14 15:00:00|12402.2|12382.2|12427.2|12407.2|12432.2|12412.2|12399.7|12379.7|150
1607958300000|2020-12-14 15:05:00|12427.7|12407.7|12434.7|12414.7|12439.7|12419.7|12427.7|12407.7|113
1607958600000|2020-12-14 15:10:00|12436.6|12416.6|12477.8|12457.8|12478.3|12458.3|12436.6|12416.6|401
1607958900000|2020-12-14 15:15:00|12479.7|12459.7|12520.3|12500.3|12562.2|12542.2|12479.7|12459.7|1048
1607959200000|2020-12-14 15:20:00|12522.2|12502.2|12560.3|12540.3|12578.8|12557.2|12507.8|12487.8|478
1607959500000|2020-12-14 15:25:00|12560.8|12540.8|12602.8|12582.8|12627.8|12607.8|12560.8|12540.8|488
1607959800000|2020-12-14 15:30:00|12600.3|12580.3|12617.8|12597.8|12639.7|12619.7|12593.9|12573.9|423
1607960100000|2020-12-14 15:35:00|12618.9|12598.9|12691.4|12671.4|12691.4|12671.4|12618.9|12598.9|716
1607960400000|2020-12-14 15:40:00|12694.7|12674.7|12692.8|12672.8|12707.8|12687.8|12684.7|12664.7|318
1607960700000|2020-12-14 15:45:00|12690.9|12670.9|12657.8|12637.8|12710.3|12690.3|12652.8|12632.8|354
1607961000000|2020-12-14 15:50:00|12659.7|12639.7|12677.8|12657.8|12677.8|12657.8|12645.3|12625.3|279
1607961300000|2020-12-14 15:55:00|12671.4|12651.4|12655.3|12635.3|12673.4|12653.4|12648.9|12628.9|157
1607961600000|2020-12-14 16:00:00|12652.8|12632.8|12652.8|12632.8|12662.8|12642.8|12629.5|12609.5|277
1607961900000|2020-12-14 16:05:00|12654.8|12634.8|12642.8|12622.8|12661.7|12641.7|12637.8|12617.8|146
1607962200000|2020-12-14 16:10:00|12647.8|12627.8|12682.3|12662.3|12717.8|12697.8|12647.8|12627.8|434
1607962500000|2020-12-14 16:15:00|12680.9|12660.9|12660.3|12640.3|12707.8|12687.8|12657.8|12637.8|228
1607962800000|2020-12-14 16:20:00|12662.8|12642.8|12642.9|12622.9|12662.8|12642.8|12642.9|12622.9|107
1607963100000|2020-12-14 16:25:00|12643.4|12623.4|12607.9|12587.9|12652.9|12632.9|12607.9|12587.9|176
1607963400000|2020-12-14 16:30:00|12612.9|12592.9|12602.9|12582.9|12622.9|12602.9|12602.9|12582.9|194
1607963700000|2020-12-14 16:35:00|12604|12584|12625.4|12605.4|12629.8|12609.8|12604|12584|94
1607964000000|2020-12-14 16:40:00|12624.8|12604.8|12622.9|12602.9|12627.9|12607.9|12605.9|12585.9|75
1607964300000|2020-12-14 16:45:00|12624.8|12604.8|12662.9|12642.9|12662.9|12642.9|12622.9|12602.9|170
1607964600000|2020-12-14 16:50:00|12663.5|12643.5|12677.9|12657.9|12682.9|12662.9|12657.9|12637.9|137
1607964900000|2020-12-14 16:55:00|12677.3|12657.3|12687.9|12667.9|12697.3|12677.3|12667.9|12647.9|176
1607965200000|2020-12-14 17:00:00|12690.4|12670.4|12704.8|12684.8|12704.8|12684.8|12690.4|12670.4|205
1607965500000|2020-12-14 17:05:00|12707.9|12687.9|12732.9|12712.9|12732.9|12712.9|12707.9|12687.9|158
1607965800000|2020-12-14 17:10:00|12734.8|12714.8|12700.4|12680.4|12737.3|12717.3|12700.4|12680.4|236
1607966100000|2020-12-14 17:15:00|12698.5|12678.5|12702.9|12682.9|12704.9|12684.9|12687.9|12667.9|106
1607966400000|2020-12-14 17:20:00|12702.4|12682.4|12662.9|12642.9|12702.4|12682.4|12652.9|12632.9|773
1607966700000|2020-12-14 17:25:00|12662.4|12642.4|12672.9|12652.9|12677.9|12657.9|12660.4|12640.4|306
1607967000000|2020-12-14 17:30:00|12673.5|12653.5|12668.5|12648.5|12677.9|12657.9|12668.5|12648.5|68
1607967300000|2020-12-14 17:35:00|12671|12651|12668|12648|12672.9|12652.9|12668|12648|66
1607967600000|2020-12-14 17:40:00|12672.4|12652.4|12695.5|12675.5|12703|12683|12670.5|12650.5|126
1607967900000|2020-12-14 17:45:00|12693.5|12673.5|12685.5|12665.5|12695.5|12675.5|12683|12663|80
1607968200000|2020-12-14 17:50:00|12683|12663|12675.5|12655.5|12684.9|12664.9|12673|12653|65
1607968500000|2020-12-14 17:55:00|12677.4|12657.4|12688|12668|12693|12673|12677.4|12657.4|110
1607968800000|2020-12-14 18:00:00|12689.9|12669.9|12672.2|12652.2|12689.9|12669.9|12672.2|12652.2|85
1607969100000|2020-12-14 18:05:00|12671.1|12651.1|12668|12648|12673|12653|12663.6|12643.6|60
1607969400000|2020-12-14 18:10:00|12663.6|12643.6|12657.4|12637.4|12663.6|12643.6|12657.4|12637.4|58
1607969700000|2020-12-14 18:15:00|12652.4|12632.4|12643|12623|12652.4|12632.4|12623|12603|172
1607970000000|2020-12-14 18:20:00|12641.1|12621.1|12648|12628|12648|12628|12641.1|12621.1|70
1607970300000|2020-12-14 18:25:00|12649.9|12629.9|12658|12638|12658|12638|12648|12628|224
1608023700000|2020-12-15 09:15:00|12611.1|12591.1|12606.7|12586.7|12644.2|12624.2|12599.2|12579.2|139
1608024000000|2020-12-15 09:20:00|12608.6|12588.6|12632.3|12612.3|12632.3|12612.3|12602.3|12582.3|124
1608024300000|2020-12-15 09:25:00|12631.1|12611.1|12683.1|12663.1|12688.1|12668.1|12631.1|12611.1|223
1608024600000|2020-12-15 09:30:00|12681.2|12661.2|12699.2|12679.2|12706.2|12686.2|12681.2|12661.2|94
1608024900000|2020-12-15 09:35:00|12694.2|12674.2|12675.4|12655.4|12697.3|12677.3|12675.4|12655.4|33
1608025200000|2020-12-15 09:40:00|12677.9|12657.9|12679.3|12659.3|12684.3|12664.3|12659.1|12639.1|42
1608025500000|2020-12-15 09:45:00|12682.3|12662.3|12672.4|12652.4|12684.3|12664.3|12672.4|12652.4|25
1608025800000|2020-12-15 09:50:00|12669.9|12649.9|12649.3|12629.3|12669.9|12649.9|12647.4|12627.4|33
1608026100000|2020-12-15 09:55:00|12652.4|12632.4|12649.3|12629.3|12659.9|12639.9|12649.3|12629.3|21
1608026400000|2020-12-15 10:00:00|12647.4|12627.4|12647.4|12627.4|12660.6|12640.6|12647.4|12627.4|17
1608026700000|2020-12-15 10:05:00|12649.3|12629.3|12698.7|12678.7|12698.7|12678.7|12649.3|12629.3|45
1608027000000|2020-12-15 10:10:00|12696.8|12676.8|12689.9|12669.9|12709.3|12689.3|12689.9|12669.9|29
1608027300000|2020-12-15 10:15:00|12689.3|12669.3|12701.2|12681.2|12704.3|12684.3|12689.3|12669.3|26
1608027600000|2020-12-15 10:20:00|12696.2|12676.2|12693.7|12673.7|12696.2|12676.2|12674.3|12654.3|39
1608027900000|2020-12-15 10:25:00|12695.6|12675.6|12702.4|12682.4|12704.3|12684.3|12695.6|12675.6|26
1608028200000|2020-12-15 10:30:00|12704.3|12684.3|12696.2|12676.2|12704.3|12684.3|12696.2|12676.2|11
1608028500000|2020-12-15 10:35:00|12698.2|12678.2|12696.8|12676.8|12714.3|12694.3|12694.9|12674.9|31
1608028800000|2020-12-15 10:40:00|12692.4|12672.4|12692.4|12672.4|12696.8|12676.8|12692.4|12672.4|9
1608029100000|2020-12-15 10:45:00|12694.9|12674.9|12706.8|12686.8|12706.8|12686.8|12694.9|12674.9|9
1608029400000|2020-12-15 10:50:00|12706.3|12686.3|12697.4|12677.4|12706.3|12686.3|12697.4|12677.4|12
1608029700000|2020-12-15 10:55:00|12695.5|12675.5|12694.4|12674.4|12698.8|12678.8|12694.4|12674.4|12
1608030000000|2020-12-15 11:00:00|12692.5|12672.5|12696.9|12676.9|12703.6|12683.6|12692.5|12672.5|14
1608030300000|2020-12-15 11:05:00|12696.3|12676.3|12690.7|12670.7|12696.3|12676.3|12690.7|12670.7|18
1608030600000|2020-12-15 11:10:00|12691.3|12671.3|12686.3|12666.3|12691.3|12671.3|12686.3|12666.3|7
1608030900000|2020-12-15 11:15:00|12685.7|12665.7|12698.8|12678.8|12698.8|12678.8|12681.3|12661.3|15
1608031200000|2020-12-15 11:20:00|12702.6|12682.6|12704.4|12684.4|12709.4|12689.4|12701.9|12681.9|32
1608031500000|2020-12-15 11:25:00|12705|12685|12709.4|12689.4|12713.8|12693.8|12705|12685|14
1608031800000|2020-12-15 11:30:00|12711.3|12691.3|12706.3|12686.3|12714.4|12694.4|12704.4|12684.4|20
1608032100000|2020-12-15 11:35:00|12704.4|12684.4|12699.4|12679.4|12706.9|12686.9|12698.8|12678.8|18
1608032400000|2020-12-15 11:40:00|12698.8|12678.8|12729.4|12709.4|12729.4|12709.4|12698.8|12678.8|36
1608032700000|2020-12-15 11:45:00|12727.5|12707.5|12719.4|12699.4|12729.4|12709.4|12719.4|12699.4|53
1608033000000|2020-12-15 11:50:00|12721.3|12701.3|12711.3|12691.3|12721.3|12701.3|12706.3|12686.3|23
1608033300000|2020-12-15 11:55:00|12713.7|12693.7|12695|12675|12724.4|12704.4|12695|12675|53
1608033600000|2020-12-15 12:00:00|12693.1|12673.1|12697.5|12677.5|12701.4|12681.4|12693.1|12673.1|26
1608033900000|2020-12-15 12:05:00|12694.4|12674.4|12712|12692|12714.5|12694.5|12694.4|12674.4|85
1608034200000|2020-12-15 12:10:00|12711.4|12691.4|12724.5|12704.5|12728.9|12708.9|12711.4|12691.4|28
1608034500000|2020-12-15 12:15:00|12727.6|12707.6|12757.6|12737.6|12771.4|12751.4|12727.6|12707.6|105
1608034800000|2020-12-15 12:20:00|12759.5|12739.5|12749.5|12729.5|12768.9|12748.9|12745.7|12725.7|66
1608035100000|2020-12-15 12:25:00|12748.9|12728.9|12734.5|12714.5|12755.8|12735.8|12734.5|12714.5|68
1608035400000|2020-12-15 12:30:00|12733.9|12713.9|12727|12707|12733.9|12713.9|12724.5|12704.5|30
1608035700000|2020-12-15 12:35:00|12729.5|12709.5|12742.6|12722.6|12744.5|12724.5|12724.5|12704.5|36
1608036000000|2020-12-15 12:40:00|12739.5|12719.5|12749.5|12729.5|12749.5|12729.5|12735.1|12715.1|27
1608036300000|2020-12-15 12:45:00|12747.6|12727.6|12729.5|12709.5|12747.6|12727.6|12721.4|12701.4|33
1608036600000|2020-12-15 12:50:00|12727.6|12707.6|12707.6|12687.6|12727.6|12707.6|12707.6|12687.6|50
1608036900000|2020-12-15 12:55:00|12709.5|12689.5|12711.4|12691.4|12714.5|12694.5|12704.5|12684.5|61
1608037200000|2020-12-15 13:00:00|12714.5|12694.5|12757|12737|12774.5|12754.5|12714.5|12694.5|220
1608037500000|2020-12-15 13:05:00|12759.5|12739.5|12764.5|12744.5|12766.4|12746.4|12754.5|12734.5|185
1608037800000|2020-12-15 13:10:00|12762.6|12742.6|12759.5|12739.5|12767.6|12747.6|12754.5|12734.5|80
1608038100000|2020-12-15 13:15:00|12757.6|12737.6|12784.5|12764.5|12787|12767|12757.6|12737.6|75
1608038400000|2020-12-15 13:20:00|12784.6|12764.6|12770.1|12750.1|12784.6|12764.6|12765.7|12745.7|63
1608038700000|2020-12-15 13:25:00|12769.6|12749.6|12757.1|12737.1|12774.6|12754.6|12754.6|12734.6|71
1608039000000|2020-12-15 13:30:00|12756.5|12736.5|12754.6|12734.6|12764.6|12744.6|12754|12734|129
1608039300000|2020-12-15 13:35:00|12754|12734|12745.8|12725.8|12762.1|12742.1|12745.8|12725.8|491
1608039600000|2020-12-15 13:40:00|12745.2|12725.2|12725.8|12705.8|12745.8|12725.8|12725.2|12705.2|137
1608039900000|2020-12-15 13:45:00|12725.2|12705.2|12712|12692|12725.8|12705.8|12712|12692|264
1608040200000|2020-12-15 13:50:00|12711.4|12691.4|12608.9|12588.9|12711.4|12691.4|12608.9|12588.9|356
1608040500000|2020-12-15 13:55:00|12610.8|12590.8|12600.8|12580.8|12628.3|12608.3|12596.4|12576.4|144
1608040800000|2020-12-15 14:00:00|12598.9|12578.9|12620.2|12600.2|12625.8|12605.8|12598.3|12578.3|266
1608041100000|2020-12-15 14:05:00|12620.8|12600.8|12592.7|12572.7|12630.2|12610.2|12578.9|12558.9|391
1608041400000|2020-12-15 14:10:00|12596.5|12576.5|12620.2|12600.2|12623.9|12603.9|12595.8|12575.8|76
1608041700000|2020-12-15 14:15:00|12620.8|12600.8|12628.3|12608.3|12628.3|12608.3|12605.8|12585.8|58
1608042000000|2020-12-15 14:20:00|12627.7|12607.7|12630.8|12610.8|12634.6|12614.6|12620.8|12600.8|55
1608042300000|2020-12-15 14:25:00|12627.7|12607.7|12605.8|12585.8|12627.7|12607.7|12605.8|12585.8|174
1608042600000|2020-12-15 14:30:00|12603.9|12583.9|12630.8|12610.8|12630.8|12610.8|12596.4|12576.4|154
1608042900000|2020-12-15 14:35:00|12628.9|12608.9|12603.9|12583.9|12628.9|12608.9|12581.4|12561.4|146
1608043200000|2020-12-15 14:40:00|12603.3|12583.3|12580.9|12560.9|12617.8|12597.8|12578.9|12558.9|117
1608043500000|2020-12-15 14:45:00|12578.4|12558.4|12620.9|12600.9|12623.4|12603.4|12578.4|12558.4|152
1608043800000|2020-12-15 14:50:00|12619|12599|12614|12594|12620.9|12600.9|12611.5|12591.5|73
1608044100000|2020-12-15 14:55:00|12610.9|12590.9|12585.9|12565.9|12610.9|12590.9|12581.5|12561.5|141
1608044400000|2020-12-15 15:00:00|12581.5|12561.5|12591.5|12571.5|12594|12574|12564|12544|160
1608044700000|2020-12-15 15:05:00|12590.9|12570.9|12605.9|12585.9|12610.9|12590.9|12590.9|12570.9|94
1608045000000|2020-12-15 15:10:00|12604|12584|12630.9|12610.9|12630.9|12610.9|12599.6|12579.6|71
1608045300000|2020-12-15 15:15:00|12633.4|12613.4|12635.3|12615.3|12640.9|12620.9|12624|12604|84
1608045600000|2020-12-15 15:20:00|12633.4|12613.4|12665.9|12645.9|12666.5|12646.5|12630.9|12610.9|189
1608045900000|2020-12-15 15:25:00|12664.7|12644.7|12670.9|12650.9|12675.9|12655.9|12655.3|12635.3|212
1608046200000|2020-12-15 15:30:00|12669|12649|12673.4|12653.4|12674|12654|12655.9|12635.9|72
1608046500000|2020-12-15 15:35:00|12674|12654|12680.9|12660.9|12687.8|12667.8|12666.5|12646.5|100
1608046800000|2020-12-15 15:40:00|12682.8|12662.8|12669|12649|12685.9|12665.9|12665.9|12645.9|99
1608047100000|2020-12-15 15:45:00|12670.9|12650.9|12680.9|12660.9|12685.3|12665.3|12659|12639|144
1608047400000|2020-12-15 15:50:00|12682.8|12662.8|12681|12661|12699|12679|12680.9|12660.9|155
1608047700000|2020-12-15 15:55:00|12682.9|12662.9|12687.9|12667.9|12694.1|12674.1|12667.9|12647.9|101
1608048000000|2020-12-15 16:00:00|12689.8|12669.8|12676|12656|12692.3|12672.3|12676|12656|70
1608048300000|2020-12-15 16:05:00|12675.4|12655.4|12672.9|12652.9|12676|12656|12666|12646|88
1608048600000|2020-12-15 16:10:00|12673.5|12653.5|12691|12671|12691|12671|12673.5|12653.5|44
1608048900000|2020-12-15 16:15:00|12686|12666|12701|12681|12706|12686|12678.5|12658.5|60
1608049200000|2020-12-15 16:20:00|12700.4|12680.4|12699.1|12679.1|12701|12681|12696|12676|31
1608049500000|2020-12-15 16:25:00|12697.2|12677.2|12671.6|12651.6|12701|12681|12671.6|12651.6|87
1608049800000|2020-12-15 16:30:00|12671|12651|12644.1|12624.1|12672.9|12652.9|12644.1|12624.1|157
1608050100000|2020-12-15 16:35:00|12646|12626|12665.4|12645.4|12665.4|12645.4|12646|12626|97
1608050400000|2020-12-15 16:40:00|12667.3|12647.3|12654.1|12634.1|12677.9|12657.9|12646|12626|110
1608050700000|2020-12-15 16:45:00|12651|12631|12636|12616|12651|12631|12636|12616|87
1608051000000|2020-12-15 16:50:00|12636.6|12616.6|12646|12626|12655.4|12635.4|12636|12616|98
1608051300000|2020-12-15 16:55:00|12636|12616|12609.1|12589.1|12636|12616|12609.1|12589.1|165
1608051600000|2020-12-15 17:00:00|12608.5|12588.5|12603|12583|12616|12596|12599.1|12579.1|152
1608051900000|2020-12-15 17:05:00|12600.5|12580.5|12591.1|12571.1|12601.1|12581.1|12586.1|12566.1|120
1608052200000|2020-12-15 17:10:00|12591.7|12571.7|12587.3|12567.3|12606.1|12586.1|12587.3|12567.3|136
1608052500000|2020-12-15 17:15:00|12581.1|12561.1|12551.1|12531.1|12581.1|12561.1|12543|12523|298
1608052800000|2020-12-15 17:20:00|12546.7|12526.7|12511.7|12491.7|12551.1|12531.1|12502.3|12482.3|795
1608053100000|2020-12-15 17:25:00|12514.2|12494.2|12524.8|12504.8|12527.3|12507.3|12491.7|12471.7|282
1608053400000|2020-12-15 17:30:00|12526.7|12506.7|12515.4|12495.4|12531|12511|12512.9|12492.9|233
1608053700000|2020-12-15 17:35:00|12512.9|12492.9|12497.9|12477.9|12517.3|12497.3|12496|12476|141
1608054000000|2020-12-15 17:40:00|12500.4|12480.4|12502.3|12482.3|12503.5|12483.5|12492.3|12472.3|54
1608054300000|2020-12-15 17:45:00|12504.8|12484.8|12510.4|12490.4|12512.3|12492.3|12502.3|12482.3|45
1608054600000|2020-12-15 17:50:00|12507.3|12487.3|12521.1|12501.1|12521.1|12501.1|12507.3|12487.3|77
1608054900000|2020-12-15 17:55:00|12517.3|12497.3|12517.9|12497.9|12519.8|12499.8|12512.3|12492.3|80
1608055200000|2020-12-15 18:00:00|12517.3|12497.3|12520.4|12500.4|12522.3|12502.3|12512.9|12492.9|72
1608055500000|2020-12-15 18:05:00|12522.3|12502.3|12517.3|12497.3|12522.3|12502.3|12517.3|12497.3|60
1608055800000|2020-12-15 18:10:00|12512.3|12492.3|12522.3|12502.3|12522.3|12502.3|12512.3|12492.3|70
1608056100000|2020-12-15 18:15:00|12522.9|12502.9|12520.4|12500.4|12525.4|12505.4|12519.2|12499.2|72
1608056400000|2020-12-15 18:20:00|12524.1|12504.1|12553|12533|12558|12538|12524.1|12504.1|180
1608056700000|2020-12-15 18:25:00|12551.1|12531.1|12541.8|12521.8|12552.4|12532.4|12532.4|12512.4|447
1608110100000|2020-12-16 09:15:00|12603.6|12583.6|12653.6|12633.6|12668.6|12648.6|12603.6|12583.6|188
1608110400000|2020-12-16 09:20:00|12658.6|12638.6|12653.6|12633.6|12671.1|12651.1|12648.6|12628.6|68
1608110700000|2020-12-16 09:25:00|12652.4|12632.4|12640.5|12620.5|12652.4|12632.4|12640.5|12620.5|63
1608111000000|2020-12-16 09:30:00|12638.7|12618.7|12633.7|12613.7|12643|12623|12631.2|12611.2|38
1608111300000|2020-12-16 09:35:00|12631.8|12611.8|12645.5|12625.5|12645.5|12625.5|12631.8|12611.8|40
1608111600000|2020-12-16 09:40:00|12643.7|12623.7|12653.7|12633.7|12653.7|12633.7|12641.8|12621.8|37
1608111900000|2020-12-16 09:45:00|12651.8|12631.8|12650.6|12630.6|12651.8|12631.8|12637.4|12617.4|33
1608112200000|2020-12-16 09:50:00|12648.7|12628.7|12653.7|12633.7|12653.7|12633.7|12648.7|12628.7|8
1608112500000|2020-12-16 09:55:00|12650.6|12630.6|12627.5|12607.5|12651.2|12631.2|12627.5|12607.5|53
1608112800000|2020-12-16 10:00:00|12626.8|12606.8|12634.3|12614.3|12639.3|12619.3|12618.7|12598.7|25
1608113100000|2020-12-16 10:05:00|12639.3|12619.3|12639.3|12619.3|12639.3|12619.3|12639.3|12619.3|12
1608113400000|2020-12-16 10:10:00|12639.9|12619.9|12653.7|12633.7|12656.2|12636.2|12639.9|12619.9|19
1608113700000|2020-12-16 10:15:00|12651.2|12631.2|12651.8|12631.8|12651.8|12631.8|12649.3|12629.3|8
1608114000000|2020-12-16 10:20:00|12653.7|12633.7|12651.2|12631.2|12653.7|12633.7|12648.7|12628.7|9
1608114300000|2020-12-16 10:25:00|12653.1|12633.1|12673.1|12653.1|12675.6|12655.6|12653.1|12631.3|66
1608114600000|2020-12-16 10:30:00|12671.2|12651.2|12670.6|12650.6|12675.6|12655.6|12670.6|12650.6|52
1608114900000|2020-12-16 10:35:00|12672.5|12652.5|12670.6|12650.6|12678.1|12658.1|12670.6|12650.6|45
1608115200000|2020-12-16 10:40:00|12671.9|12651.9|12673.1|12653.1|12675.6|12655.6|12670.6|12650.6|56
1608115500000|2020-12-16 10:45:00|12672.5|12652.5|12673.8|12653.8|12673.8|12653.8|12670.6|12650.6|6
1608115800000|2020-12-16 10:50:00|12675.7|12655.7|12680.7|12660.7|12680.7|12660.7|12673.8|12653.8|11
1608116100000|2020-12-16 10:55:00|12682.5|12662.5|12683.2|12663.2|12695.7|12675.7|12680.7|12660.7|35
1608116400000|2020-12-16 11:00:00|12683.8|12663.8|12675.7|12655.7|12685.7|12665.7|12675.7|12655.7|26
1608116700000|2020-12-16 11:05:00|12671.3|12651.3|12665.7|12645.7|12673.8|12653.8|12660.7|12640.7|123
1608117000000|2020-12-16 11:10:00|12670.7|12650.7|12658.8|12638.8|12670.7|12650.7|12658.8|12638.8|4
1608117300000|2020-12-16 11:15:00|12658.2|12638.2|12650.7|12630.7|12658.2|12638.2|12648.8|12628.8|18
1608117600000|2020-12-16 11:20:00|12648.8|12628.8|12645.7|12625.7|12648.8|12628.8|12643.8|12623.8|13
1608117900000|2020-12-16 11:25:00|12648.8|12628.8|12653.8|12633.8|12653.8|12633.8|12648.8|12628.8|20
1608118200000|2020-12-16 11:30:00|12658.2|12638.2|12658.8|12638.8|12663.2|12643.2|12658.2|12638.2|4
1608118500000|2020-12-16 11:35:00|12656.9|12636.9|12655.7|12635.7|12656.9|12636.9|12652|12632|5
1608118800000|2020-12-16 11:40:00|12656.3|12636.3|12665.7|12645.7|12668.2|12648.2|12656.3|12636.3|6
1608119100000|2020-12-16 11:45:00|12663.8|12643.8|12663.9|12643.9|12665.7|12645.7|12661.3|12641.3|9
1608119400000|2020-12-16 11:50:00|12665.7|12645.7|12657.6|12637.6|12665.7|12645.7|12657.6|12637.6|7
1608119700000|2020-12-16 11:55:00|12660.1|12640.1|12667|12647|12668.9|12648.9|12656.4|12636.4|13
1608120000000|2020-12-16 12:00:00|12665.1|12645.1|12638.3|12618.3|12665.1|12645.1|12638.3|12618.3|16
1608120300000|2020-12-16 12:05:00|12636.4|12616.4|12625.1|12605.1|12644.5|12624.5|12622.6|12602.6|216
1608120600000|2020-12-16 12:10:00|12622.6|12602.6|12632.6|12612.6|12635.1|12615.1|12622.6|12602.6|33
1608120900000|2020-12-16 12:15:00|12634.5|12614.5|12654.5|12634.5|12660.2|12640.2|12634.5|12614.5|23
1608121200000|2020-12-16 12:20:00|12650.8|12630.8|12665.8|12645.8|12665.8|12645.8|12650.8|12630.8|39
1608121500000|2020-12-16 12:25:00|12667.7|12647.7|12655.8|12635.8|12672|12652|12655.8|12635.8|21
1608121800000|2020-12-16 12:30:00|12655.2|12635.2|12665.8|12645.8|12669.6|12649.6|12649.6|12629.6|18
1608122100000|2020-12-16 12:35:00|12667.7|12647.7|12692.7|12672.7|12695.8|12675.8|12659.6|12639.6|85
1608122400000|2020-12-16 12:40:00|12694.6|12674.6|12722.7|12702.7|12732.7|12712.7|12694.6|12674.6|202
1608122700000|2020-12-16 12:45:00|12720.8|12700.8|12707.7|12687.7|12722.7|12702.7|12707.7|12687.7|43
1608123000000|2020-12-16 12:50:00|12709.6|12689.6|12712.1|12692.1|12712.1|12692.1|12702.7|12682.7|33
1608123300000|2020-12-16 12:55:00|12719.6|12699.6|12715.8|12695.8|12752.1|12732.1|12713.3|12693.3|125
1608123600000|2020-12-16 13:00:00|12717.7|12697.7|12739.6|12719.6|12747.7|12727.7|12717.7|12697.7|173
1608123900000|2020-12-16 13:05:00|12740.2|12720.2|12742.7|12722.7|12752.7|12732.7|12740.2|12720.2|67
1608124200000|2020-12-16 13:10:00|12740.8|12720.8|12745.2|12725.2|12749.6|12729.6|12739.6|12719.6|85
1608124500000|2020-12-16 13:15:00|12747.1|12727.1|12750.9|12730.9|12752.1|12732.1|12742.7|12722.7|121
1608124800000|2020-12-16 13:20:00|12750.2|12730.2|12743.4|12723.4|12752.7|12732.7|12737.7|12717.7|85
1608125100000|2020-12-16 13:25:00|12742.7|12722.7|12737.8|12717.8|12742.8|12722.8|12737.7|12717.7|39
1608125400000|2020-12-16 13:30:00|12735.9|12715.9|12747.8|12727.8|12747.8|12727.8|12718.4|12698.4|114
1608125700000|2020-12-16 13:35:00|12744.6|12724.6|12779.6|12759.6|12779.6|12759.6|12744.6|12724.6|224
1608126000000|2020-12-16 13:40:00|12780.3|12760.3|12762.8|12742.8|12806.5|12786.5|12760.3|12740.3|323
1608126300000|2020-12-16 13:45:00|12764.7|12744.7|12769.7|12749.7|12774.7|12754.7|12755.9|12735.9|169
1608126600000|2020-12-16 13:50:00|12771.5|12751.5|12800.3|12780.3|12804|12784|12770.9|12750.9|81
1608126900000|2020-12-16 13:55:00|12800.9|12780.9|12817.2|12797.2|12822.2|12802.2|12797.8|12777.8|114
1608127200000|2020-12-16 14:00:00|12817.8|12797.8|12852.8|12832.8|12883.4|12863.4|12817.8|12797.8|1479
1608127500000|2020-12-16 14:05:00|12854.7|12834.7|12870.9|12850.9|12912.8|12892.8|12842.8|12822.8|429
1608127800000|2020-12-16 14:10:00|12872.8|12852.8|12843.4|12823.4|12874.1|12854.1|12843.4|12823.4|137
1608128100000|2020-12-16 14:15:00|12845.9|12825.9|12844.7|12824.7|12852.8|12832.8|12844.7|12824.7|52
1608128400000|2020-12-16 14:20:00|12842.8|12822.8|12848.5|12828.5|12867.8|12847.8|12840.9|12820.9|96
1608128700000|2020-12-16 14:25:00|12844.7|12824.7|12817.8|12797.8|12854.7|12834.7|12812.8|12792.8|219
1608129000000|2020-12-16 14:30:00|12815.3|12795.3|12844.7|12824.7|12847.8|12827.8|12807.2|12787.2|196
1608129300000|2020-12-16 14:35:00|12842.2|12822.2|12817.2|12797.2|12849.1|12829.1|12812.9|12792.9|144
1608129600000|2020-12-16 14:40:00|12819.7|12799.7|12842.2|12822.2|12852.2|12832.2|12819.7|12799.7|157
1608129900000|2020-12-16 14:45:00|12838.5|12818.5|12844.7|12824.7|12847.2|12827.2|12837.2|12817.2|140
1608130200000|2020-12-16 14:50:00|12845.4|12825.4|12807.9|12787.9|12854.7|12834.7|12807.9|12787.9|352
1608130500000|2020-12-16 14:55:00|12805.4|12785.4|12797.9|12777.9|12805.4|12785.4|12787.9|12767.9|156
1608130800000|2020-12-16 15:00:00|12795.4|12775.4|12777.9|12757.9|12797.9|12777.9|12766|12746|199
1608131100000|2020-12-16 15:05:00|12776.6|12756.6|12772.9|12752.9|12794.8|12774.8|12772.9|12752.9|207
1608131400000|2020-12-16 15:10:00|12769.1|12749.1|12739.8|12719.8|12772.3|12752.3|12721.7|12701.7|274
1608131700000|2020-12-16 15:15:00|12737.9|12717.9|12702.3|12682.3|12737.9|12717.9|12702.3|12682.3|231
1608132000000|2020-12-16 15:20:00|12701|12681|12693.5|12673.5|12706|12686|12693.5|12673.5|170
1608132300000|2020-12-16 15:25:00|12692.9|12672.9|12687.9|12667.9|12707.9|12687.9|12677.3|12657.3|157
1608132600000|2020-12-16 15:30:00|12691.7|12671.7|12725.4|12705.4|12732.9|12712.9|12691.7|12671.7|175
1608132900000|2020-12-16 15:35:00|12727.3|12707.3|12745.4|12725.4|12745.4|12725.4|12726.1|12706.1|119
1608133200000|2020-12-16 15:40:00|12747.9|12727.9|12742.9|12722.9|12757.9|12737.9|12742.9|12722.9|122
1608133500000|2020-12-16 15:45:00|12743.6|12723.6|12772.3|12752.3|12772.3|12752.3|12743.6|12723.6|102
1608133800000|2020-12-16 15:50:00|12772.9|12752.9|12778|12758|12787.3|12767.3|12772.9|12752.9|69
1608134100000|2020-12-16 15:55:00|12776.1|12756.1|12796.1|12776.1|12799.8|12779.8|12773.6|12753.6|71
1608134400000|2020-12-16 16:00:00|12794.2|12774.2|12791.1|12771.1|12803|12783|12788.6|12768.6|82
1608134700000|2020-12-16 16:05:00|12793|12773|12756.1|12736.1|12793|12773|12754.2|12734.2|112
1608135000000|2020-12-16 16:10:00|12755.5|12735.5|12748|12728|12758|12738|12748|12728|70
1608135300000|2020-12-16 16:15:00|12750.5|12730.5|12732.4|12712.4|12757.4|12737.4|12732.4|12712.4|99
1608135600000|2020-12-16 16:20:00|12727.4|12707.4|12713|12693|12728.6|12708.6|12706.1|12686.1|177
1608135900000|2020-12-16 16:25:00|12711.1|12691.1|12683|12663|12713|12693|12683|12663|92
1608136200000|2020-12-16 16:30:00|12681.1|12661.1|12687.4|12667.4|12696.1|12676.1|12678|12658|113
1608136500000|2020-12-16 16:35:00|12688|12668|12688|12668|12708|12688|12684.9|12664.9|90
1608136800000|2020-12-16 16:40:00|12684.3|12664.3|12698|12678|12701.8|12681.8|12683.6|12663.6|46
1608137100000|2020-12-16 16:45:00|12696.1|12676.1|12686.2|12666.2|12698|12678|12683.7|12663.7|91
1608137400000|2020-12-16 16:50:00|12685.5|12665.5|12680.5|12660.5|12688|12668|12673.7|12653.7|65
1608137700000|2020-12-16 16:55:00|12681.2|12661.2|12658|12638|12681.2|12661.2|12648|12628|128
1608138000000|2020-12-16 17:00:00|12656.2|12636.2|12681.2|12661.2|12681.2|12661.2|12653.7|12633.7|106
1608138300000|2020-12-16 17:05:00|12683.1|12663.1|12679.9|12659.9|12694.9|12674.9|12678.1|12658.1|70
1608138600000|2020-12-16 17:10:00|12678.1|12658.1|12697.4|12677.4|12698.1|12678.1|12678.1|12658.1|64
1608138900000|2020-12-16 17:15:00|12698.1|12678.1|12698.1|12678.1|12699.9|12679.9|12681.8|12661.8|63
1608139200000|2020-12-16 17:20:00|12696.2|12676.2|12713.7|12693.7|12732.5|12712.5|12691.2|12671.2|402
1608139500000|2020-12-16 17:25:00|12714.3|12694.3|12716.8|12696.8|12724.3|12704.3|12709.3|12689.3|153
1608139800000|2020-12-16 17:30:00|12715|12695|12706.2|12686.2|12716.8|12696.8|12704.3|12684.3|47
1608140100000|2020-12-16 17:35:00|12703.7|12683.7|12694.4|12674.4|12709.3|12689.3|12689.3|12669.3|50
1608140400000|2020-12-16 17:40:00|12698.1|12678.1|12686.9|12666.9|12699.4|12679.4|12686.9|12666.9|32
1608140700000|2020-12-16 17:45:00|12686.2|12666.2|12672.5|12652.5|12686.2|12666.2|12672.5|12652.5|131
1608141000000|2020-12-16 17:50:00|12671.2|12651.2|12638.7|12618.7|12671.2|12651.2|12636.2|12616.2|175
1608141300000|2020-12-16 17:55:00|12639.4|12619.4|12663.8|12643.8|12673.8|12653.8|12639.4|12619.4|127
1608141600000|2020-12-16 18:00:00|12661.9|12641.9|12669.4|12649.4|12669.4|12649.4|12661.3|12641.3|49
1608141900000|2020-12-16 18:05:00|12667.5|12647.5|12664.4|12644.4|12669.4|12649.4|12654.4|12634.4|112
1608142200000|2020-12-16 18:10:00|12665.6|12645.6|12688.2|12668.2|12691.9|12671.9|12665.6|12645.6|162
1608142500000|2020-12-16 18:15:00|12687.5|12667.5|12683.2|12663.2|12687.5|12667.5|12666.9|12646.9|77
1608142800000|2020-12-16 18:20:00|12685.7|12665.7|12688.2|12668.2|12688.2|12668.2|12683.8|12663.8|56
1608143100000|2020-12-16 18:25:00|12688.8|12668.8|12712.5|12692.5|12712.5|12692.5|12688.8|12668.8|186
1608196500000|2020-12-17 09:15:00|12769.4|12749.4|12801.9|12781.9|12813.1|12793.1|12762.5|12742.5|191
1608196800000|2020-12-17 09:20:00|12800.1|12780.1|12803.8|12783.8|12803.8|12783.8|12776.9|12756.9|47
1608197100000|2020-12-17 09:25:00|12807.5|12787.5|12808.1|12788.1|12808.1|12788.1|12799.4|12779.4|26
1608197400000|2020-12-17 09:30:00|12808.8|12788.8|12820.7|12800.7|12822.6|12802.6|12808.8|12788.8|38
1608197700000|2020-12-17 09:35:00|12820.1|12800.1|12831.9|12811.9|12833.8|12813.8|12820.1|12800.1|60
1608198000000|2020-12-17 09:40:00|12829.4|12809.4|12841.3|12821.3|12844.4|12824.4|12829.4|12809.4|42
1608198300000|2020-12-17 09:45:00|12839.4|12819.4|12837.6|12817.6|12839.4|12819.4|12821.9|12801.9|29
1608198600000|2020-12-17 09:50:00|12842.6|12822.6|12845.7|12825.7|12845.7|12825.7|12836.3|12816.3|21
1608198900000|2020-12-17 09:55:00|12846.3|12826.3|12853.8|12833.8|12853.8|12833.8|12846.3|12826.3|26
1608199200000|2020-12-17 10:00:00|12853.2|12833.2|12841.3|12821.3|12854.5|12834.5|12841.3|12821.3|29
1608199500000|2020-12-17 10:05:00|12839.5|12819.5|12843.8|12823.8|12843.8|12823.8|12839.5|12819.5|12
1608199800000|2020-12-17 10:10:00|12842|12822|12847|12827|12847|12827|12842|12822|7
1608200100000|2020-12-17 10:15:00|12846.3|12826.3|12838.9|12818.9|12846.3|12826.3|12838.9|12818.9|12
1608200400000|2020-12-17 10:20:00|12836.4|12816.4|12824.5|12804.5|12836.4|12816.4|12822.6|12802.6|26
1608200700000|2020-12-17 10:25:00|12822.6|12802.6|12809.5|12789.5|12822.6|12802.6|12809.5|12789.5|18
1608201000000|2020-12-17 10:30:00|12811.4|12791.4|12790.2|12770.2|12814.5|12794.5|12788.3|12768.3|35
1608201300000|2020-12-17 10:35:00|12789.5|12769.5|12769|12749|12794.5|12774.5|12767.1|12747.1|47
1608201600000|2020-12-17 10:40:00|12768.3|12748.3|12760.2|12740.2|12769.5|12749.5|12748.3|12728.3|53
1608201900000|2020-12-17 10:45:00|12758.3|12738.3|12752|12732|12759.5|12739.5|12752|12732|18
1608202200000|2020-12-17 10:50:00|12752.7|12732.7|12752.7|12732.7|12758.9|12738.9|12749.5|12729.5|13
1608202500000|2020-12-17 10:55:00|12754.5|12734.5|12747.7|12727.7|12759.5|12739.5|12747.7|12727.7|38
1608202800000|2020-12-17 11:00:00|12749.6|12729.6|12764.6|12744.6|12764.6|12744.6|12747.7|12727.7|46
1608203100000|2020-12-17 11:05:00|12767.7|12747.7|12779.6|12759.6|12780.2|12760.2|12767.7|12747.7|25
1608203400000|2020-12-17 11:10:00|12780.2|12760.2|12785.2|12765.2|12792.1|12772.1|12780.2|12760.2|29
1608203700000|2020-12-17 11:15:00|12784.6|12764.6|12807.1|12787.1|12807.1|12787.1|12784.6|12764.6|21
1608204000000|2020-12-17 11:20:00|12805.2|12785.2|12809.6|12789.6|12826.4|12806.4|12805.2|12785.2|64
1608204300000|2020-12-17 11:25:00|12807.7|12787.7|12801.4|12781.4|12808.9|12788.9|12796.4|12776.4|19
1608204600000|2020-12-17 11:30:00|12799.6|12779.6|12804.6|12784.6|12806.4|12786.4|12794.6|12774.6|43
1608204900000|2020-12-17 11:35:00|12804|12784|12814.5|12794.5|12814.5|12794.5|12785.2|12765.2|32
1608205200000|2020-12-17 11:40:00|12816.5|12796.5|12819.6|12799.6|12823.3|12803.3|12816.5|12796.5|33
1608205500000|2020-12-17 11:45:00|12817.8|12797.8|12816.5|12796.5|12819.6|12799.6|12811.5|12791.5|20
1608205800000|2020-12-17 11:50:00|12814.6|12794.6|12816.5|12796.5|12816.5|12796.5|12811.5|12791.5|5
1608206100000|2020-12-17 11:55:00|12814.6|12794.6|12800.3|12780.3|12814.6|12794.6|12800.3|12780.3|15
1608206400000|2020-12-17 12:00:00|12799.6|12779.6|12804.6|12784.6|12820.2|12800.2|12799.6|12779.6|43
1608206700000|2020-12-17 12:05:00|12804|12784|12802.1|12782.1|12804|12784|12799.6|12779.6|17
1608207000000|2020-12-17 12:10:00|12801.5|12781.5|12801.5|12781.5|12804.6|12784.6|12794|12774|26
1608207300000|2020-12-17 12:15:00|12797.8|12777.8|12792.2|12772.2|12797.8|12777.8|12790.3|12770.3|27
1608207600000|2020-12-17 12:20:00|12790.3|12770.3|12789.7|12769.7|12794.7|12774.7|12789.7|12769.7|11
1608207900000|2020-12-17 12:25:00|12791.5|12771.5|12796.5|12776.5|12806.5|12786.5|12791.5|12771.5|37
1608208200000|2020-12-17 12:30:00|12792.8|12772.8|12794.7|12774.7|12796.5|12776.5|12790.3|12770.3|16
1608208500000|2020-12-17 12:35:00|12792.8|12772.8|12784.7|12764.7|12792.8|12772.8|12784|12764|33
1608208800000|2020-12-17 12:40:00|12781.5|12761.5|12745.3|12725.3|12781.5|12761.5|12745.3|12725.3|96
1608209100000|2020-12-17 12:45:00|12749.7|12729.7|12727.9|12707.9|12749.7|12729.7|12722.8|12702.8|66
1608209400000|2020-12-17 12:50:00|12724.7|12704.7|12722.9|12702.9|12732.9|12712.9|12722.9|12702.9|43
1608209700000|2020-12-17 12:55:00|12721.6|12701.6|12664.7|12644.7|12727.9|12707.9|12662.9|12642.9|221
1608210000000|2020-12-17 13:00:00|12662.9|12642.9|12669.2|12649.2|12701.7|12681.7|12662.9|12642.9|245
1608210300000|2020-12-17 13:05:00|12671|12651|12681|12661|12681.7|12661.7|12666|12646|95
1608210600000|2020-12-17 13:10:00|12677.9|12657.9|12671|12651|12677.9|12657.9|12666|12646|65
1608210900000|2020-12-17 13:15:00|12669.2|12649.2|12671|12651|12676|12656|12666.7|12646.7|56
1608211200000|2020-12-17 13:20:00|12671.7|12651.7|12693.5|12673.5|12696|12676|12671|12651|76
1608211500000|2020-12-17 13:25:00|12691|12671|12721.1|12701.1|12726.1|12706.1|12691|12671|96
1608211800000|2020-12-17 13:30:00|12726.1|12706.1|12704.2|12684.2|12727.9|12707.9|12696.1|12676.1|147
1608212100000|2020-12-17 13:35:00|12701.7|12681.7|12686.7|12666.7|12704.2|12684.2|12681.1|12661.1|129
1608212400000|2020-12-17 13:40:00|12686.1|12666.1|12701.1|12681.1|12705.4|12685.4|12681.7|12661.7|125
1608212700000|2020-12-17 13:45:00|12698.6|12678.6|12686.1|12666.1|12698.6|12678.6|12681.7|12661.7|90
1608213000000|2020-12-17 13:50:00|12684.2|12664.2|12682.4|12662.4|12709.2|12689.2|12681.7|12661.7|108
1608213300000|2020-12-17 13:55:00|12681.7|12661.7|12681.7|12661.7|12686.7|12666.7|12681.1|12661.1|49
1608213600000|2020-12-17 14:00:00|12682.4|12662.4|12683.6|12663.6|12690.5|12670.5|12681.7|12661.7|52
1608213900000|2020-12-17 14:05:00|12686.1|12666.1|12719.3|12699.3|12721.8|12701.8|12686.1|12666.1|114
1608214200000|2020-12-17 14:10:00|12718.6|12698.6|12746.1|12726.1|12751.1|12731.1|12711.8|12691.8|169
1608214500000|2020-12-17 14:15:00|12744.3|12724.3|12738|12718|12759.8|12739.8|12735.5|12715.5|83
1608214800000|2020-12-17 14:20:00|12735.5|12715.5|12746.1|12726.1|12746.1|12726.1|12730.5|12710.5|83
1608215100000|2020-12-17 14:25:00|12744.3|12724.3|12743.6|12723.6|12745.5|12725.5|12736.1|12716.1|87
1608215400000|2020-12-17 14:30:00|12745.5|12725.5|12756.1|12736.1|12766.1|12746.1|12745.5|12725.5|134
1608215700000|2020-12-17 14:35:00|12754.9|12734.9|12721.2|12701.2|12754.9|12734.9|12714.3|12694.3|109
1608216000000|2020-12-17 14:40:00|12723|12703|12751.2|12731.2|12751.2|12731.2|12721.2|12701.2|100
1608216300000|2020-12-17 14:45:00|12751.8|12731.8|12761.2|12741.2|12769.9|12749.9|12741.2|12721.2|144
1608216600000|2020-12-17 14:50:00|12761.8|12741.8|12756.2|12736.2|12776.2|12756.2|12756.2|12736.2|126
1608216900000|2020-12-17 14:55:00|12758|12738|12765.5|12745.5|12765.5|12745.5|12749.3|12729.3|63
1608217200000|2020-12-17 15:00:00|12766.2|12746.2|12779.3|12759.3|12783|12763|12761.8|12741.8|110
1608217500000|2020-12-17 15:05:00|12780.5|12760.5|12746.2|12726.2|12783|12763|12746.2|12726.2|237
1608217800000|2020-12-17 15:10:00|12743|12723|12734.4|12714.4|12776.2|12756.2|12734.4|12714.4|121
1608218100000|2020-12-17 15:15:00|12732.5|12712.5|12689.4|12669.4|12732.5|12712.5|12684.4|12664.4|155
1608218400000|2020-12-17 15:20:00|12687.5|12667.5|12621.2|12601.2|12689.4|12669.4|12619.4|12599.4|240
1608218700000|2020-12-17 15:25:00|12616.2|12596.2|12661.9|12641.9|12678.7|12658.7|12616.2|12596.2|203
1608219000000|2020-12-17 15:30:00|12660|12640|12636.9|12616.9|12661.2|12641.2|12631.2|12611.2|144
1608219300000|2020-12-17 15:35:00|12636.2|12616.2|12661.2|12641.2|12661.2|12641.2|12611.2|12591.2|178
1608219600000|2020-12-17 15:40:00|12659.4|12639.4|12645.6|12625.6|12659.4|12639.4|12616.2|12596.2|122
1608219900000|2020-12-17 15:45:00|12643.7|12623.7|12641.9|12621.9|12650.6|12630.6|12626.2|12606.2|93
1608220200000|2020-12-17 15:50:00|12643.8|12623.8|12671.3|12651.3|12680.6|12660.6|12639.4|12619.4|126
1608220500000|2020-12-17 15:55:00|12673.1|12653.1|12671.3|12651.3|12688.8|12668.8|12671.3|12651.3|98
1608220800000|2020-12-17 16:00:00|12666.9|12646.9|12631.3|12611.3|12671.3|12651.3|12631.3|12611.3|112
1608221100000|2020-12-17 16:05:00|12631.9|12611.9|12603.8|12583.8|12636.3|12616.3|12603.8|12583.8|121
1608221400000|2020-12-17 16:10:00|12601.9|12581.9|12618.1|12598.1|12618.1|12598.1|12568.8|12548.8|260
1608221700000|2020-12-17 16:15:00|12618.8|12598.8|12616.9|12596.9|12623.1|12603.1|12613.8|12593.8|63
1608222000000|2020-12-17 16:20:00|12616.3|12596.3|12616.3|12596.3|12621.3|12601.3|12602|12582|96
1608222300000|2020-12-17 16:25:00|12611.3|12591.3|12663.8|12643.8|12663.8|12643.8|12611.3|12591.3|134
1608222600000|2020-12-17 16:30:00|12666.3|12646.3|12683.8|12663.8|12689.5|12669.5|12661.3|12641.3|157
1608222900000|2020-12-17 16:35:00|12681.3|12661.3|12707|12687|12713.2|12693.2|12681.3|12661.3|104
1608223200000|2020-12-17 16:40:00|12706.3|12686.3|12712|12692|12712|12692|12696.3|12676.3|51
1608223500000|2020-12-17 16:45:00|12711.3|12691.3|12711.3|12691.3|12716.3|12696.3|12706.3|12686.3|83
1608223800000|2020-12-17 16:50:00|12713.8|12693.8|12713.2|12693.2|12716.3|12696.3|12696.3|12676.3|77
1608224100000|2020-12-17 16:55:00|12715.7|12695.7|12730.7|12710.7|12731.4|12711.4|12681.4|12661.4|182
1608224400000|2020-12-17 17:00:00|12731.4|12711.4|12725.8|12705.8|12736.4|12716.4|12725.8|12705.8|142
1608224700000|2020-12-17 17:05:00|12724.5|12704.5|12705.7|12685.7|12726.4|12706.4|12697|12677|105
1608225000000|2020-12-17 17:10:00|12706.4|12686.4|12696.4|12676.4|12723.9|12703.9|12692|12672|112
1608225300000|2020-12-17 17:15:00|12695.1|12675.1|12713.9|12693.9|12719.5|12699.5|12691.4|12671.4|98
1608225600000|2020-12-17 17:20:00|12715.7|12695.7|12731.4|12711.4|12731.4|12711.4|12708.9|12688.9|406
1608225900000|2020-12-17 17:25:00|12735.7|12715.7|12751.4|12731.4|12756.4|12736.4|12731.4|12711.4|185
1608226200000|2020-12-17 17:30:00|12753.9|12733.9|12748.9|12728.9|12756.4|12736.4|12737.1|12717.1|133
1608226500000|2020-12-17 17:35:00|12746.4|12726.4|12746.4|12726.4|12748.9|12728.9|12741.4|12721.4|84
1608226800000|2020-12-17 17:40:00|12748.3|12728.3|12758.3|12738.3|12760.8|12740.8|12746.4|12726.4|67
1608227100000|2020-12-17 17:45:00|12760.8|12740.8|12751.4|12731.4|12760.8|12740.8|12749.6|12729.6|99
1608227400000|2020-12-17 17:50:00|12750.8|12730.8|12746.4|12726.4|12751.4|12731.4|12746.4|12726.4|68
1608227700000|2020-12-17 17:55:00|12748.3|12728.3|12736.4|12716.4|12750.1|12730.1|12734.6|12714.6|51
1608228000000|2020-12-17 18:00:00|12731.4|12711.4|12736.4|12716.4|12738.9|12718.9|12731.4|12711.4|58
1608228300000|2020-12-17 18:05:00|12738.3|12718.3|12731.5|12711.5|12738.3|12718.3|12726.5|12706.5|52
1608228600000|2020-12-17 18:10:00|12730.8|12710.8|12740.8|12720.8|12740.8|12720.8|12730.8|12710.8|115
1608228900000|2020-12-17 18:15:00|12741.5|12721.5|12736.5|12716.5|12743.3|12723.3|12736.5|12716.5|48
1608229200000|2020-12-17 18:20:00|12735.8|12715.8|12727.1|12707.1|12735.8|12715.8|12722.1|12702.1|93
1608229500000|2020-12-17 18:25:00|12726.5|12706.5|12716.5|12696.5|12726.5|12706.5|12711.5|12691.5|205
1608282900000|2020-12-18 09:15:00|12692.7|12672.7|12727.8|12707.8|12740.3|12720.3|12687.7|12667.7|239
1608283200000|2020-12-18 09:20:00|12731.4|12711.4|12728.4|12708.4|12733.4|12713.4|12728.4|12708.4|15
1608283500000|2020-12-18 09:25:00|12721.4|12701.4|12738.4|12718.4|12738.4|12718.4|12712.8|12692.8|78
1608283800000|2020-12-18 09:30:00|12740.9|12720.9|12737.8|12717.8|12742.8|12722.8|12732.8|12712.8|79
1608284100000|2020-12-18 09:35:00|12739.6|12719.6|12742.8|12722.8|12742.8|12722.8|12737.3|12717.3|48
1608284400000|2020-12-18 09:40:00|12744.6|12724.6|12747.1|12727.1|12747.8|12727.8|12738.5|12718.5|21
1608284700000|2020-12-18 09:45:00|12742.8|12722.8|12742.1|12722.1|12742.8|12722.8|12736.6|12716.6|38
1608285000000|2020-12-18 09:50:00|12738.5|12718.5|12711|12691|12738.5|12718.5|12707.8|12687.8|43
1608285300000|2020-12-18 09:55:00|12707.8|12687.8|12727.8|12707.8|12731|12711|12706|12686|30
1608285600000|2020-12-18 10:00:00|12726|12706|12747.8|12727.8|12747.8|12727.8|12726|12706|24
1608285900000|2020-12-18 10:05:00|12748.5|12728.5|12753.5|12733.5|12755.3|12735.3|12748.5|12728.5|10
1608286200000|2020-12-18 10:10:00|12752.8|12732.8|12752.8|12732.8|12754.7|12734.7|12752.2|12732.2|10
1608286500000|2020-12-18 10:15:00|12751|12731|12752.8|12732.8|12752.8|12732.8|12747.8|12727.8|17
1608286800000|2020-12-18 10:20:00|12755.3|12735.3|12773.5|12753.5|12773.5|12753.5|12755.3|12735.3|72
1608287100000|2020-12-18 10:25:00|12774.2|12754.2|12777.9|12757.9|12780.4|12760.4|12772.9|12752.9|14
1608287400000|2020-12-18 10:30:00|12779.2|12759.2|12782.9|12762.9|12782.9|12762.9|12777.9|12757.9|17
1608287700000|2020-12-18 10:35:00|12784.7|12764.7|12777.9|12757.9|12787.9|12767.9|12777.9|12757.9|20
1608288000000|2020-12-18 10:40:00|12781|12761|12782.9|12762.9|12782.9|12762.9|12780.4|12760.4|8
1608288300000|2020-12-18 10:45:00|12784.7|12764.7|12792.2|12772.2|12796.5|12776.5|12782.9|12762.9|23
1608288600000|2020-12-18 10:50:00|12792.9|12772.9|12792.9|12772.9|12794.7|12774.7|12792.9|12772.9|12
1608288900000|2020-12-18 10:55:00|12792.2|12772.2|12797.2|12777.2|12797.2|12777.2|12789.7|12769.7|22
1608289200000|2020-12-18 11:00:00|12794.7|12774.7|12792.9|12772.9|12797.2|12777.2|12792.2|12772.2|23
1608289500000|2020-12-18 11:05:00|12793.6|12773.6|12814.7|12794.7|12817.9|12797.9|12792.9|12772.9|584
1608289800000|2020-12-18 11:10:00|12812.9|12792.9|12807.9|12787.9|12812.9|12792.9|12807.9|12787.9|10
1608290100000|2020-12-18 11:15:00|12807.2|12787.2|12797.9|12777.9|12807.3|12787.3|12797.9|12777.9|24
1608290400000|2020-12-18 11:20:00|12799.3|12779.3|12812.3|12792.3|12812.3|12792.3|12799.3|12779.3|20
1608290700000|2020-12-18 11:25:00|12809.8|12789.8|12812.9|12792.9|12817.3|12797.3|12809.8|12789.8|17
1608291000000|2020-12-18 11:30:00|12814.8|12794.8|12807.9|12787.9|12817.3|12797.3|12807.9|12787.9|12
1608291300000|2020-12-18 11:35:00|12807.3|12787.3|12809.8|12789.8|12813|12793|12799.8|12779.8|22
1608291600000|2020-12-18 11:40:00|12813|12793|12822.3|12802.3|12826.6|12806.6|12813|12793|28
1608291900000|2020-12-18 11:45:00|12823|12803|12827.3|12807.3|12827.3|12807.3|12822.3|12802.3|27
1608292200000|2020-12-18 11:50:00|12828|12808|12804.8|12784.8|12828|12808|12804.8|12784.8|70
1608292500000|2020-12-18 11:55:00|12806.6|12786.6|12814.8|12794.8|12814.8|12794.8|12803|12783|22
1608292800000|2020-12-18 12:00:00|12816.6|12796.6|12833|12813|12833|12813|12816.6|12796.6|68
1608293100000|2020-12-18 12:05:00|12834.8|12814.8|12833|12813|12837.3|12817.3|12833|12813|37
1608293400000|2020-12-18 12:10:00|12834.8|12814.8|12832.3|12812.3|12837.3|12817.3|12832.3|12812.3|27
1608293700000|2020-12-18 12:15:00|12833|12813|12819.8|12799.8|12833|12813|12817.3|12797.3|46
1608294000000|2020-12-18 12:20:00|12818|12798|12818|12798|12823|12803|12818|12798|15
1608294300000|2020-12-18 12:25:00|12817.3|12797.3|12788|12768|12818|12798|12788|12768|52
1608294600000|2020-12-18 12:30:00|12786.2|12766.2|12764.9|12744.9|12790.5|12770.5|12758|12738|145
1608294900000|2020-12-18 12:35:00|12765.5|12745.5|12758|12738|12765.5|12745.5|12748.7|12728.7|77
1608295200000|2020-12-18 12:40:00|12763|12743|12768|12748|12778|12758|12761.2|12741.2|87
1608295500000|2020-12-18 12:45:00|12768.1|12748.1|12778.7|12758.7|12781.2|12761.2|12768.1|12748.1|29
1608295800000|2020-12-18 12:50:00|12778.1|12758.1|12769.4|12749.4|12778.7|12758.7|12769.4|12749.4|5
1608296100000|2020-12-18 12:55:00|12767.6|12747.6|12748.7|12728.7|12773.1|12753.1|12748.7|12728.7|49
1608296400000|2020-12-18 13:00:00|12748.1|12728.1|12763.1|12743.1|12789.9|12769.9|12748.1|12728.1|110
1608296700000|2020-12-18 13:05:00|12761.3|12741.3|12728.8|12708.8|12765.6|12745.6|12726.9|12706.9|126
1608297000000|2020-12-18 13:10:00|12726.9|12706.9|12683.1|12663.1|12728.8|12708.8|12676.3|12656.3|146
1608297300000|2020-12-18 13:15:00|12678.1|12658.1|12688.8|12668.8|12693.1|12673.1|12673.1|12653.1|74
1608297600000|2020-12-18 13:20:00|12688.1|12668.1|12711.3|12691.3|12716.8|12696.8|12685.6|12665.6|123
1608297900000|2020-12-18 13:25:00|12708.8|12688.8|12703.8|12683.8|12711.3|12691.3|12688.8|12668.8|88
1608298200000|2020-12-18 13:30:00|12703.1|12683.1|12723.1|12703.1|12744.9|12724.9|12700.6|12680.6|106
1608298500000|2020-12-18 13:35:00|12721.3|12701.3|12696.3|12676.3|12721.3|12701.3|12685.6|12665.6|81
1608298800000|2020-12-18 13:40:00|12698.1|12678.1|12706.3|12686.3|12718.1|12698.1|12695.6|12675.6|66
1608299100000|2020-12-18 13:45:00|12710.6|12690.6|12698.8|12678.8|12723.1|12703.1|12696.3|12676.3|60
1608299400000|2020-12-18 13:50:00|12700.6|12680.6|12693.1|12673.1|12703.8|12683.8|12688.8|12668.8|87
1608299700000|2020-12-18 13:55:00|12693.2|12673.2|12623.8|12603.8|12693.8|12673.8|12623.8|12603.8|128
1608300000000|2020-12-18 14:00:00|12626.3|12606.3|12603.2|12583.2|12646.8|12626.8|12600|12580|360
1608300300000|2020-12-18 14:05:00|12601.3|12581.3|12613.8|12593.8|12623.2|12603.2|12591.3|12571.3|197
1608300600000|2020-12-18 14:10:00|12613.2|12593.2|12593.9|12573.9|12613.2|12593.2|12593.9|12573.9|58
1608300900000|2020-12-18 14:15:00|12592|12572|12581.4|12561.4|12613.2|12593.2|12576.4|12556.4|187
1608301200000|2020-12-18 14:20:00|12579.5|12559.5|12472|12452|12579.5|12559.5|12417|12397|649
1608301500000|2020-12-18 14:25:00|12470.2|12450.2|12454.6|12434.6|12472.5|12452.5|12434.5|12414.5|365
1608301800000|2020-12-18 14:30:00|12449.6|12429.6|12466.4|12446.4|12483.2|12463.2|12434.6|12414.6|302
1608302100000|2020-12-18 14:35:00|12464.6|12444.6|12483.2|12463.2|12489.6|12469.6|12444.6|12424.6|541
1608302400000|2020-12-18 14:40:00|12483.9|12463.9|12552.1|12532.1|12557.8|12537.8|12479.6|12459.6|427
1608302700000|2020-12-18 14:45:00|12547.1|12527.1|12564.6|12544.6|12568.9|12548.9|12524.6|12504.6|192
1608303000000|2020-12-18 14:50:00|12562.8|12542.8|12550.3|12530.3|12562.8|12542.8|12534.6|12514.6|223
1608303300000|2020-12-18 14:55:00|12552.1|12532.1|12579.6|12559.6|12579.6|12559.6|12546.4|12526.4|134
1608303600000|2020-12-18 15:00:00|12581.4|12561.4|12564.6|12544.6|12603.9|12583.9|12564.6|12544.6|201
1608303900000|2020-12-18 15:05:00|12566|12546|12584.6|12564.6|12609.6|12589.6|12562.8|12542.8|117
1608304200000|2020-12-18 15:10:00|12586.4|12566.4|12582.8|12562.8|12604.6|12584.6|12582.8|12562.8|71
1608304500000|2020-12-18 15:15:00|12581|12561|12599.6|12579.6|12604.6|12584.6|12565.3|12545.3|76
1608304800000|2020-12-18 15:20:00|12596.4|12576.4|12589.6|12569.6|12603.9|12583.9|12584.6|12564.6|109
1608305100000|2020-12-18 15:25:00|12584.6|12564.6|12569|12549|12584.6|12564.6|12544.6|12524.6|99
1608305400000|2020-12-18 15:30:00|12567.1|12547.1|12534.6|12514.6|12567.1|12547.1|12532.1|12512.1|103
1608305700000|2020-12-18 15:35:00|12532.8|12512.8|12509.7|12489.7|12532.8|12512.8|12504.7|12484.7|192
1608306000000|2020-12-18 15:40:00|12508.3|12488.3|12479.7|12459.7|12508.3|12488.3|12477.2|12457.2|210
1608306300000|2020-12-18 15:45:00|12477.8|12457.8|12489.7|12469.7|12502.8|12482.8|12464.7|12444.7|149
1608306600000|2020-12-18 15:50:00|12491.5|12471.5|12499.7|12479.7|12509|12489|12479.7|12459.7|81
1608306900000|2020-12-18 15:55:00|12497.9|12477.9|12499.7|12479.7|12501.5|12481.5|12487.2|12467.2|43
1608307200000|2020-12-18 16:00:00|12499|12479|12524.7|12504.7|12526.5|12506.5|12499|12479|89
1608307500000|2020-12-18 16:05:00|12521|12501|12514|12494|12521|12501|12514|12494|48
1608307800000|2020-12-18 16:10:00|12516.5|12496.5|12482.2|12462.2|12516.5|12496.5|12481.5|12461.5|66
1608308100000|2020-12-18 16:15:00|12481.5|12461.5|12508.4|12488.4|12508.4|12488.4|12474|12454|91
1608308400000|2020-12-18 16:20:00|12509.7|12489.7|12494.7|12474.7|12514|12494|12491.5|12471.5|80
1608308700000|2020-12-18 16:25:00|12494|12474|12487.2|12467.2|12494.7|12474.7|12474|12454|77
1608309000000|2020-12-18 16:30:00|12485.4|12465.4|12486.6|12466.6|12486.6|12466.6|12476.6|12456.6|37
1608309300000|2020-12-18 16:35:00|12491.6|12471.6|12504.7|12484.7|12504.7|12484.7|12489.1|12469.1|40
1608309600000|2020-12-18 16:40:00|12506.6|12486.6|12521.6|12501.6|12528.4|12508.4|12504.7|12484.7|168
1608309900000|2020-12-18 16:45:00|12523.4|12503.4|12553.4|12533.4|12556.6|12536.6|12523.4|12503.4|91
1608310200000|2020-12-18 16:50:00|12554.8|12534.8|12553.4|12533.4|12558.4|12538.4|12543.4|12523.4|74
1608310500000|2020-12-18 16:55:00|12550.9|12530.9|12553.4|12533.4|12558.4|12538.4|12548.4|12528.4|37
1608310800000|2020-12-18 17:00:00|12549.8|12529.8|12555.9|12535.9|12560.2|12540.2|12534.1|12514.1|65
1608311100000|2020-12-18 17:05:00|12560.9|12540.9|12553.4|12533.4|12564.1|12544.1|12547.3|12527.3|130
1608311400000|2020-12-18 17:10:00|12555.3|12535.3|12543.4|12523.4|12555.3|12535.3|12542.8|12522.8|102
1608311700000|2020-12-18 17:15:00|12545.9|12525.9|12575.3|12555.3|12575.3|12555.3|12545.9|12525.9|76
1608312000000|2020-12-18 17:20:00|12575.9|12555.9|12577.8|12557.8|12592.8|12572.8|12572.8|12552.8|666
1608312300000|2020-12-18 17:25:00|12578.5|12558.5|12589.8|12569.8|12595.3|12575.3|12574.1|12554.1|193
1608312600000|2020-12-18 17:30:00|12591.6|12571.6|12601.6|12581.6|12603.5|12583.5|12591.6|12571.6|79
1608312900000|2020-12-18 17:35:00|12604.1|12584.1|12594.2|12574.2|12606.6|12586.6|12584.1|12564.1|466
1608313200000|2020-12-18 17:40:00|12591.7|12571.7|12595.3|12575.3|12603.5|12583.5|12591.7|12571.7|55
1608313500000|2020-12-18 17:45:00|12597.8|12577.8|12577.8|12557.8|12597.8|12577.8|12573.5|12553.5|44
1608313800000|2020-12-18 17:50:00|12578.5|12558.5|12603.5|12583.5|12605.3|12585.3|12578.5|12558.5|48
1608314100000|2020-12-18 17:55:00|12601.7|12581.7|12574.6|12554.6|12603.5|12583.5|12553.5|12533.5|182
1608314400000|2020-12-18 18:00:00|12572.8|12552.8|12568.5|12548.5|12586|12566|12566.7|12546.7|59
1608314700000|2020-12-18 18:05:00|12570.3|12550.3|12573.5|12553.5|12577.2|12557.2|12566|12546|38
1608315000000|2020-12-18 18:10:00|12576|12556|12571.7|12551.7|12578.5|12558.5|12569.9|12549.9|46
1608315300000|2020-12-18 18:15:00|12573.5|12553.5|12617.2|12597.2|12621.5|12601.5|12573.5|12553.5|82
1608315600000|2020-12-18 18:20:00|12619|12599|12633.5|12613.5|12636.7|12616.7|12611|12591|116
1608315900000|2020-12-18 18:25:00|12631.7|12611.7|12618.5|12578.5|12646.5|12624.7|12596|12572.9|147
1608542100000|2020-12-21 09:15:00|12486.4|12466.4|12518.9|12498.9|12518.9|12498.9|12486.4|12466.4|94
1608542400000|2020-12-21 09:20:00|12518.2|12498.2|12457.2|12437.2|12518.2|12498.2|12455.5|12435.5|119
1608542700000|2020-12-21 09:25:00|12455.5|12435.5|12434|12414|12463.9|12443.9|12434|12414|158
1608543000000|2020-12-21 09:30:00|12435.7|12415.7|12473.7|12453.7|12484|12464|12434|12414|120
1608543300000|2020-12-21 09:35:00|12472.2|12452.2|12444|12424|12472.2|12452.2|12444|12424|40
1608543600000|2020-12-21 09:40:00|12443.2|12423.2|12387.2|12367.2|12444|12424|12384|12364|166
1608543900000|2020-12-21 09:45:00|12389|12369|12340.5|12320.5|12389|12369|12234.7|12214.7|490
1608544200000|2020-12-21 09:50:00|12341.2|12321.2|12347.2|12327.2|12360.5|12340.5|12341.2|12321.2|64
1608544500000|2020-12-21 09:55:00|12349|12329|12350.5|12330.5|12357.2|12337.2|12345.5|12325.5|34
1608544800000|2020-12-21 10:00:00|12349.7|12329.7|12340.5|12320.5|12352.2|12332.2|12335.5|12315.5|60
1608545100000|2020-12-21 10:05:00|12338.8|12318.8|12305.5|12285.5|12338.8|12318.8|12300.5|12280.5|79
1608545400000|2020-12-21 10:10:00|12306.3|12286.3|12302.3|12282.3|12306.3|12286.3|12300.5|12280.5|48
1608545700000|2020-12-21 10:15:00|12304|12284|12198|12178|12304|12284|12188.8|12168.8|352
1608546000000|2020-12-21 10:20:00|12193|12173|12175.5|12155.5|12210.5|12190.5|12173|12153|229
1608546300000|2020-12-21 10:25:00|12177.3|12157.3|12170.5|12150.5|12177.3|12157.3|12110.5|12090.5|252
1608546600000|2020-12-21 10:30:00|12168.8|12148.8|12198.8|12178.8|12202.3|12182.3|12165.5|12145.5|74
1608546900000|2020-12-21 10:35:00|12195.6|12175.6|12215.6|12195.6|12218.1|12198.1|12193.8|12173.8|65
1608547200000|2020-12-21 10:40:00|12216.3|12196.3|12213.8|12193.8|12230.6|12210.6|12208.8|12188.8|61
1608547500000|2020-12-21 10:45:00|12215.6|12195.6|12178.1|12158.1|12215.6|12195.6|12141.3|12121.3|146
1608547800000|2020-12-21 10:50:00|12176.6|12156.6|12172.3|12152.3|12176.6|12156.6|12152.1|12132.1|41
1608548100000|2020-12-21 10:55:00|12175.6|12155.6|12173.8|12153.8|12178.1|12158.1|12155.6|12135.6|39
1608548400000|2020-12-21 11:00:00|12175.6|12155.6|12155.6|12135.6|12178.8|12158.8|12155.6|12135.6|30
1608548700000|2020-12-21 11:05:00|12153.9|12133.9|12155.6|12135.6|12155.6|12135.6|12130.6|12110.6|86
1608549000000|2020-12-21 11:10:00|12153.9|12133.9|12155.6|12135.6|12160.6|12140.6|12133.9|12113.9|53
1608549300000|2020-12-21 11:15:00|12153.9|12133.9|12187.4|12167.4|12187.4|12167.4|12144.9|12124.9|64
1608549600000|2020-12-21 11:20:00|12185.6|12165.6|12210.6|12190.6|12210.6|12190.6|12185.6|12165.6|101
1608549900000|2020-12-21 11:25:00|12207.4|12187.4|12215.6|12195.6|12222.4|12202.4|12205.6|12185.6|34
1608550200000|2020-12-21 11:30:00|12213.9|12193.9|12237.4|12217.4|12237.4|12217.4|12208.1|12188.1|81
1608550500000|2020-12-21 11:35:00|12240.6|12220.6|12245.6|12225.6|12262.4|12242.4|12230.6|12210.6|87
1608550800000|2020-12-21 11:40:00|12243.1|12223.1|12255.7|12235.7|12263.2|12243.2|12235.7|12215.7|107
1608551100000|2020-12-21 11:45:00|12257.4|12237.4|12274.9|12254.9|12274.9|12254.9|12245.7|12225.7|65
1608551400000|2020-12-21 11:50:00|12275.7|12255.7|12278.2|12258.2|12280.7|12260.7|12247.4|12227.4|135
1608551700000|2020-12-21 11:55:00|12276.4|12256.4|12260.7|12240.7|12278.9|12258.9|12258.9|12238.9|178
1608552000000|2020-12-21 12:00:00|12258.9|12238.9|12245.7|12225.7|12260.7|12240.7|12240.7|12220.7|46
1608552300000|2020-12-21 12:05:00|12247.4|12227.4|12231.4|12211.4|12247.4|12227.4|12210.7|12190.7|105
1608552600000|2020-12-21 12:10:00|12234.9|12214.9|12247.4|12227.4|12247.4|12227.4|12214|12194|79
1608552900000|2020-12-21 12:15:00|12249.2|12229.2|12260.9|12240.9|12275.9|12255.9|12249.2|12229.2|39
1608553200000|2020-12-21 12:20:00|12259.2|12239.2|12235.9|12215.9|12259.2|12239.2|12229.2|12209.2|36
1608553500000|2020-12-21 12:25:00|12234.2|12214.2|12232.5|12212.5|12237.5|12217.5|12222.5|12202.5|37
1608553800000|2020-12-21 12:30:00|12229.2|12209.2|12236|12216|12236|12216|12218.2|12198.2|23
1608554100000|2020-12-21 12:35:00|12236.7|12216.7|12274.2|12254.2|12279.2|12259.2|12236.7|12216.7|27
1608554400000|2020-12-21 12:40:00|12275.7|12255.7|12312.5|12292.5|12314.2|12294.2|12275.7|12255.7|93
1608554700000|2020-12-21 12:45:00|12314.2|12294.2|12322.7|12302.7|12322.7|12302.7|12302.5|12282.5|60
1608555000000|2020-12-21 12:50:00|12321|12301|12317.5|12297.5|12331|12311|12310.8|12290.8|34
1608555300000|2020-12-21 12:55:00|12319.2|12299.2|12326.8|12306.8|12332.5|12312.5|12312.5|12292.5|40
1608555600000|2020-12-21 13:00:00|12328.5|12308.5|12279.3|12259.3|12328.5|12308.5|12279.3|12259.3|121
1608555900000|2020-12-21 13:05:00|12274.3|12254.3|12250.8|12230.8|12279.3|12259.3|12250.8|12230.8|190
1608556200000|2020-12-21 13:10:00|12244.3|12224.3|12211.8|12191.8|12250|12230|12210|12190|225
1608556500000|2020-12-21 13:15:00|12210.8|12190.8|12214.3|12194.3|12219.3|12199.3|12208.3|12188.3|80
1608556800000|2020-12-21 13:20:00|12204.3|12184.3|12217.5|12197.5|12219.3|12199.3|12204.3|12184.3|105
1608557100000|2020-12-21 13:25:00|12219.3|12199.3|12219.3|12199.3|12220|12200|12214.3|12194.3|117
1608557400000|2020-12-21 13:30:00|12218.5|12198.5|12211|12191|12219.3|12199.3|12174.3|12154.3|223
1608557700000|2020-12-21 13:35:00|12212.8|12192.8|12244.3|12224.3|12244.3|12224.3|12195.1|12175.1|159
1608558000000|2020-12-21 13:40:00|12247.6|12227.6|12249.3|12229.3|12280.1|12260.1|12247.6|12227.6|161
1608558300000|2020-12-21 13:45:00|12251.8|12231.8|12252.6|12232.6|12259.3|12239.3|12229.3|12209.3|98
1608558600000|2020-12-21 13:50:00|12254.3|12234.3|12279.3|12259.3|12281.8|12261.8|12244.3|12224.3|61
1608558900000|2020-12-21 13:55:00|12281.1|12261.1|12301.8|12281.8|12301.8|12281.8|12274.3|12254.3|93
1608559200000|2020-12-21 14:00:00|12300.1|12280.1|12299.3|12279.3|12306.1|12286.1|12279.3|12259.3|170
1608559500000|2020-12-21 14:05:00|12307.8|12287.8|12332.6|12312.6|12335.1|12315.1|12307.8|12287.8|318
1608559800000|2020-12-21 14:10:00|12334.4|12314.4|12356.1|12336.1|12360.3|12340.3|12322.6|12302.6|127
1608560100000|2020-12-21 14:15:00|12354.4|12334.4|12364.4|12344.4|12366.9|12346.9|12351.9|12331.9|89
1608560400000|2020-12-21 14:20:00|12368.6|12348.6|12371.1|12351.1|12389.4|12369.4|12363.6|12343.6|184
1608560700000|2020-12-21 14:25:00|12369.4|12349.4|12386.1|12366.1|12398.6|12378.6|12369.4|12349.4|100
1608561000000|2020-12-21 14:30:00|12384.4|12364.4|12449.4|12429.4|12454.4|12434.4|12384.4|12364.4|226
1608561300000|2020-12-21 14:35:00|12448.6|12428.6|12432.9|12412.9|12459.4|12439.4|12424.4|12404.4|161
1608561600000|2020-12-21 14:40:00|12434.6|12414.6|12458.6|12438.6|12478.6|12458.6|12434.6|12414.6|158
1608561900000|2020-12-21 14:45:00|12460.4|12440.4|12440.4|12420.4|12473.6|12453.6|12434.4|12414.4|292
1608562200000|2020-12-21 14:50:00|12438.7|12418.7|12482.7|12462.7|12496.2|12476.2|12438.7|12418.7|153
1608562500000|2020-12-21 14:55:00|12481.9|12461.9|12519.4|12499.4|12526.2|12506.2|12481.9|12461.9|189
1608562800000|2020-12-21 15:00:00|12521.2|12501.2|12541.9|12521.9|12564.4|12544.4|12517.7|12497.7|260
1608563100000|2020-12-21 15:05:00|12541.2|12521.2|12572.7|12552.7|12578.7|12558.7|12536.2|12516.2|101
1608563400000|2020-12-21 15:10:00|12574.4|12554.4|12551.2|12531.2|12574.4|12554.4|12539.4|12519.4|168
1608563700000|2020-12-21 15:15:00|12551.9|12531.9|12544.5|12524.5|12584.4|12564.4|12542.7|12522.7|106
1608564000000|2020-12-21 15:20:00|12542.7|12522.7|12537.7|12517.7|12569.5|12549.5|12529.5|12509.5|188
1608564300000|2020-12-21 15:25:00|12536.2|12516.2|12562|12542|12576.2|12556.2|12534.5|12514.5|92
1608564600000|2020-12-21 15:30:00|12563.7|12543.7|12567.7|12547.7|12574.5|12554.5|12542.9|12522.9|111
1608564900000|2020-12-21 15:35:00|12566|12546|12527.7|12507.7|12567|12547|12527.7|12507.7|78
1608565200000|2020-12-21 15:40:00|12527|12507|12520.2|12500.2|12543.7|12523.7|12520.2|12500.2|96
1608565500000|2020-12-21 15:45:00|12522|12502|12552|12532|12552|12532|12522|12502|71
1608565800000|2020-12-21 15:50:00|12553.7|12533.7|12601|12581|12611.2|12591.2|12553.7|12533.7|257
1608566100000|2020-12-21 15:55:00|12602.8|12582.8|12559.5|12539.5|12610.5|12590.5|12559.5|12539.5|107
1608566400000|2020-12-21 16:00:00|12561.3|12541.3|12562.8|12542.8|12562.8|12542.8|12549.5|12529.5|103
1608566700000|2020-12-21 16:05:00|12563.5|12543.5|12529.5|12509.5|12587.8|12567.8|12529.5|12509.5|161
1608567000000|2020-12-21 16:10:00|12531.3|12511.3|12540.3|12520.3|12558.8|12538.8|12531.3|12511.3|69
1608567300000|2020-12-21 16:15:00|12539.5|12519.5|12520.3|12500.3|12539.5|12519.5|12519.5|12499.5|63
1608567600000|2020-12-21 16:20:00|12521.1|12501.1|12502.8|12482.8|12522.8|12502.8|12502|12482|46
1608567900000|2020-12-21 16:25:00|12504.5|12484.5|12505.3|12485.3|12529.6|12509.6|12499.5|12479.5|59
1608568200000|2020-12-21 16:30:00|12507.1|12487.1|12520.3|12500.3|12524.6|12504.6|12507.1|12487.1|42
1608568500000|2020-12-21 16:35:00|12523.8|12503.8|12524.6|12504.6|12534.6|12514.6|12523.8|12503.8|32
1608568800000|2020-12-21 16:40:00|12526.3|12506.3|12522.1|12502.1|12526.3|12506.3|12512.8|12492.8|53
1608569100000|2020-12-21 16:45:00|12522.8|12502.8|12517.1|12497.1|12531.3|12511.3|12499.6|12479.6|80
1608569400000|2020-12-21 16:50:00|12515.3|12495.3|12546.3|12526.3|12549.6|12529.6|12514.6|12494.6|74
1608569700000|2020-12-21 16:55:00|12547.1|12527.1|12527.1|12507.1|12551.3|12531.3|12519.6|12499.6|92
1608570000000|2020-12-21 17:00:00|12525.4|12505.4|12522.1|12502.1|12527.1|12507.1|12519.6|12499.6|44
1608570300000|2020-12-21 17:05:00|12520.4|12500.4|12522.9|12502.9|12524.6|12504.6|12519.6|12499.6|47
1608570600000|2020-12-21 17:10:00|12524.6|12504.6|12527.9|12507.9|12529.6|12509.6|12469.6|12449.6|379
1608570900000|2020-12-21 17:15:00|12532.1|12512.1|12557.1|12537.1|12557.1|12537.1|12532.1|12512.1|79
1608571200000|2020-12-21 17:20:00|12558.9|12538.9|12486.2|12466.2|12582.1|12562.1|12478.7|12458.7|921
1608571500000|2020-12-21 17:25:00|12482.9|12462.9|12441.2|12421.2|12497.9|12477.9|12436.2|12416.2|263
1608571800000|2020-12-21 17:30:00|12439.4|12419.4|12456.2|12436.2|12456.2|12436.2|12439.4|12419.4|111
1608572100000|2020-12-21 17:35:00|12454.4|12434.4|12466.2|12446.2|12474.7|12454.7|12449.4|12429.4|130
1608572400000|2020-12-21 17:40:00|12461.9|12441.9|12464.4|12444.4|12469.4|12449.4|12459.4|12439.4|31
1608572700000|2020-12-21 17:45:00|12466.2|12446.2|12471.2|12451.2|12472.9|12452.9|12466.2|12446.2|12
1608573000000|2020-12-21 17:50:00|12468.7|12448.7|12456.2|12436.2|12468.7|12448.7|12456.2|12436.2|67
1608573300000|2020-12-21 17:55:00|12451.2|12431.2|12472.9|12452.9|12474.7|12454.7|12441.2|12421.2|98
1608573600000|2020-12-21 18:00:00|12471.2|12451.2|12475.5|12455.5|12475.5|12455.5|12466.2|12446.2|57
1608573900000|2020-12-21 18:05:00|12473|12453|12472|12452|12476.2|12456.2|12469.5|12449.5|74
1608574200000|2020-12-21 18:10:00|12471.2|12451.2|12481.2|12461.2|12481.2|12461.2|12466.2|12446.2|48
1608574500000|2020-12-21 18:15:00|12483.7|12463.7|12476.2|12456.2|12491.2|12471.2|12476.2|12456.2|55
1608574800000|2020-12-21 18:20:00|12478|12458|12478.7|12458.7|12483.7|12463.7|12477|12457|33
1608575100000|2020-12-21 18:25:00|12476.2|12456.2|12416.3|12396.3|12477|12457|12411.3|12391.3|187
1608628500000|2020-12-22 09:15:00|12445.1|12425.1|12417.6|12397.6|12454.9|12430.1|12365.1|12345.1|99
1608628800000|2020-12-22 09:20:00|12415.8|12395.8|12417.6|12397.6|12424.3|12404.3|12409.3|12389.3|46
1608629100000|2020-12-22 09:25:00|12416.8|12396.8|12426.8|12406.8|12428.5|12408.5|12414.3|12394.3|56
1608629400000|2020-12-22 09:30:00|12428.5|12408.5|12436.8|12416.8|12441.8|12421.8|12428.5|12408.5|26
1608629700000|2020-12-22 09:35:00|12435.1|12415.1|12440.9|12420.9|12444.3|12424.3|12432.6|12412.6|21
1608630000000|2020-12-22 09:40:00|12442.6|12422.6|12442.6|12422.6|12446|12426|12440.1|12420.1|21
1608630300000|2020-12-22 09:45:00|12441.8|12421.8|12439.3|12419.3|12441.8|12421.8|12434.3|12414.3|29
1608630600000|2020-12-22 09:50:00|12437.6|12417.6|12452.6|12432.6|12454.3|12434.3|12434.3|12414.3|84
1608630900000|2020-12-22 09:55:00|12451.8|12431.8|12457.6|12437.6|12459.3|12439.3|12450.1|12430.1|39
1608631200000|2020-12-22 10:00:00|12462.6|12442.6|12452.6|12432.6|12470.9|12450.9|12452.6|12432.6|49
1608631500000|2020-12-22 10:05:00|12450.9|12430.9|12464.4|12444.4|12464.4|12444.4|12449.3|12429.3|12
1608631800000|2020-12-22 10:10:00|12462.6|12442.6|12459.4|12439.4|12462.6|12442.6|12452.6|12432.6|13
1608632100000|2020-12-22 10:15:00|12461.9|12441.9|12474.4|12454.4|12474.4|12454.4|12457.6|12437.6|114
1608632400000|2020-12-22 10:20:00|12472.6|12452.6|12487.7|12467.7|12487.7|12467.7|12472.6|12452.6|14
1608632700000|2020-12-22 10:25:00|12486.1|12466.1|12465.2|12445.2|12486.1|12466.1|12465.2|12445.2|8
1608633000000|2020-12-22 10:30:00|12470.2|12450.2|12472.7|12452.7|12473.4|12453.4|12470.2|12450.2|12
1608633300000|2020-12-22 10:35:00|12475.2|12455.2|12472.7|12452.7|12475.2|12455.2|12472.7|12452.7|6
1608633600000|2020-12-22 10:40:00|12473.5|12453.5|12472.7|12452.7|12477.7|12457.7|12470.2|12450.2|17
1608633900000|2020-12-22 10:45:00|12471.1|12451.1|12469.4|12449.4|12472.7|12452.7|12466.9|12446.9|10
1608634200000|2020-12-22 10:50:00|12473.6|12453.6|12469.4|12449.4|12473.6|12453.6|12469.4|12449.4|6
1608634500000|2020-12-22 10:55:00|12471.9|12451.9|12479.4|12459.4|12480.2|12460.2|12466.1|12446.1|48
1608634800000|2020-12-22 11:00:00|12481.1|12461.1|12477.7|12457.7|12486.1|12466.1|12477.7|12457.7|8
1608635100000|2020-12-22 11:05:00|12476.9|12456.9|12474.4|12454.4|12476.9|12456.9|12470.2|12450.2|13
1608635400000|2020-12-22 11:10:00|12472.7|12452.7|12476.2|12456.2|12476.2|12456.2|12471|12451|16
1608635700000|2020-12-22 11:15:00|12474.4|12454.4|12482|12462|12482|12462|12474.4|12454.4|11
1608636000000|2020-12-22 11:20:00|12482.7|12462.7|12487.7|12467.7|12487.7|12467.7|12482.7|12462.7|12
1608636300000|2020-12-22 11:25:00|12487|12467|12496|12476|12497.7|12477.7|12487|12467|21
1608636600000|2020-12-22 11:30:00|12494.3|12474.3|12487.8|12467.8|12494.3|12474.3|12477.8|12457.8|40
1608636900000|2020-12-22 11:35:00|12484.5|12464.5|12504.5|12484.5|12504.5|12484.5|12482.8|12462.8|31
1608637200000|2020-12-22 11:40:00|12507.8|12487.8|12485.3|12465.3|12521.2|12501.2|12483.6|12463.6|47
1608637500000|2020-12-22 11:45:00|12487|12467|12491.2|12471.2|12502.8|12482.8|12487|12467|28
1608637800000|2020-12-22 11:50:00|12489.5|12469.5|12501.1|12481.1|12507.8|12487.8|12489.5|12469.5|24
1608638100000|2020-12-22 11:55:00|12499.5|12479.5|12507.8|12487.8|12511.1|12491.1|12492|12472|17
1608638400000|2020-12-22 12:00:00|12507|12487|12507.8|12487.8|12509.5|12489.5|12497.8|12477.8|17
1608638700000|2020-12-22 12:05:00|12509.5|12489.5|12504.5|12484.5|12518.6|12498.6|12494.5|12474.5|27
1608639000000|2020-12-22 12:10:00|12505.3|12485.3|12514.5|12494.5|12517.8|12497.8|12504.5|12484.5|20
1608639300000|2020-12-22 12:15:00|12516.2|12496.2|12528.6|12508.6|12536.3|12516.3|12509.5|12489.5|43
1608639600000|2020-12-22 12:20:00|12527.8|12507.8|12495.3|12475.3|12527.8|12507.8|12492.8|12472.8|43
1608639900000|2020-12-22 12:25:00|12493.6|12473.6|12482.8|12462.8|12495.3|12475.3|12480.3|12460.3|41
1608640200000|2020-12-22 12:30:00|12485.3|12465.3|12472.8|12452.8|12487.1|12467.1|12472.8|12452.8|48
1608640500000|2020-12-22 12:35:00|12474.6|12454.6|12487.9|12467.9|12503.8|12483.8|12472.8|12452.8|34
1608640800000|2020-12-22 12:40:00|12489.6|12469.6|12475.4|12455.4|12489.6|12469.6|12469.4|12449.4|108
1608641100000|2020-12-22 12:45:00|12476.1|12456.1|12482.9|12462.9|12494.6|12474.6|12472.9|12452.9|38
1608641400000|2020-12-22 12:50:00|12480.4|12460.4|12467.9|12447.9|12480.4|12460.4|12456.2|12436.2|88
1608641700000|2020-12-22 12:55:00|12466.2|12446.2|12477.9|12457.9|12477.9|12457.9|12457.9|12437.9|34
1608642000000|2020-12-22 13:00:00|12479.6|12459.6|12486.2|12466.2|12530.5|12510.5|12479.6|12459.6|133
1608642300000|2020-12-22 13:05:00|12487.9|12467.9|12529.6|12509.6|12533.8|12513.8|12487.9|12467.9|92
1608642600000|2020-12-22 13:10:00|12527.9|12507.9|12557.1|12537.1|12567.9|12547.9|12527.9|12507.9|113
1608642900000|2020-12-22 13:15:00|12557.9|12537.9|12577.1|12557.1|12586.3|12566.3|12552.9|12532.9|134
1608643200000|2020-12-22 13:20:00|12577.9|12557.9|12614.6|12594.6|12629.6|12609.6|12577.9|12557.9|106
1608643500000|2020-12-22 13:25:00|12612.9|12592.9|12609.5|12589.5|12645.4|12625.4|12602.8|12582.8|176
1608643800000|2020-12-22 13:30:00|12611.2|12591.2|12630.4|12610.4|12631.2|12611.2|12610.4|12590.4|130
1608644100000|2020-12-22 13:35:00|12633.9|12613.9|12644.7|12624.7|12645.4|12625.4|12633.9|12613.9|115
1608644400000|2020-12-22 13:40:00|12645.4|12625.4|12689.7|12669.7|12707.9|12687.9|12642.9|12622.9|292
1608644700000|2020-12-22 13:45:00|12682.9|12662.9|12693|12673|12700.5|12680.5|12672.9|12652.9|113
1608645000000|2020-12-22 13:50:00|12695.5|12675.5|12709.7|12689.7|12724.7|12704.7|12693|12673|209
1608645300000|2020-12-22 13:55:00|12708|12688|12682.2|12662.2|12708|12688|12658.8|12638.8|134
1608645600000|2020-12-22 14:00:00|12688|12668|12675.5|12655.5|12722.2|12702.2|12675.5|12655.5|136
1608645900000|2020-12-22 14:05:00|12673.8|12653.8|12653.8|12633.8|12683|12663|12628|12608|120
1608646200000|2020-12-22 14:10:00|12651.3|12631.3|12641.3|12621.3|12663|12643|12632.1|12612.1|132
1608646500000|2020-12-22 14:15:00|12643|12623|12648.8|12628.8|12673|12653|12643|12623|108
1608646800000|2020-12-22 14:20:00|12648|12628|12674.7|12654.7|12674.7|12654.7|12643|12623|46
1608647100000|2020-12-22 14:25:00|12676.4|12656.4|12683|12663|12689.7|12669.7|12673.8|12653.8|72
1608647400000|2020-12-22 14:30:00|12682.2|12662.2|12635.5|12615.5|12683|12663|12633.8|12613.8|137
1608647700000|2020-12-22 14:35:00|12633.8|12613.8|12626.3|12606.3|12633.8|12613.8|12601.3|12581.3|123
1608648000000|2020-12-22 14:40:00|12623|12603|12611.3|12591.3|12628.8|12608.8|12601.3|12581.3|145
1608648300000|2020-12-22 14:45:00|12613|12593|12608|12588|12633|12613|12608|12588|114
1608648600000|2020-12-22 14:50:00|12609.8|12589.8|12628.1|12608.1|12628.1|12608.1|12603|12583|65
1608648900000|2020-12-22 14:55:00|12629.8|12609.8|12618.1|12598.1|12650.6|12630.6|12616.3|12596.3|126
1608649200000|2020-12-22 15:00:00|12617.3|12597.3|12563.9|12543.9|12621.3|12601.3|12563.9|12543.9|247
1608649500000|2020-12-22 15:05:00|12562.3|12542.3|12598.1|12578.1|12598.1|12578.1|12551.4|12531.4|236
1608649800000|2020-12-22 15:10:00|12594.6|12574.6|12549.8|12529.8|12594.6|12574.6|12536.4|12516.4|320
1608650100000|2020-12-22 15:15:00|12551.5|12531.5|12539.8|12519.8|12553.1|12533.1|12528.1|12508.1|205
1608650400000|2020-12-22 15:20:00|12541.5|12521.5|12533.1|12513.1|12553.1|12533.1|12528.1|12508.1|65
1608650700000|2020-12-22 15:25:00|12529.8|12509.8|12503.9|12483.9|12548.1|12528.1|12498.1|12478.1|201
1608651000000|2020-12-22 15:30:00|12508.9|12488.9|12533.1|12513.1|12533.1|12513.1|12508.1|12488.1|140
1608651300000|2020-12-22 15:35:00|12534.7|12514.7|12549.8|12529.8|12562.3|12542.3|12534.7|12514.7|139
1608651600000|2020-12-22 15:40:00|12548.1|12528.1|12552.3|12532.3|12553.9|12533.9|12538.1|12518.1|55
1608651900000|2020-12-22 15:45:00|12553.1|12533.1|12528.1|12508.1|12553.1|12533.1|12525.6|12505.6|52
1608652200000|2020-12-22 15:50:00|12529.8|12509.8|12523.1|12503.1|12539.1|12519.1|12523.1|12503.1|399
1608652500000|2020-12-22 15:55:00|12521.6|12501.6|12463.1|12443.1|12521.6|12501.6|12453.9|12433.9|239
1608652800000|2020-12-22 16:00:00|12458.9|12438.9|12439.9|12419.9|12465.6|12445.6|12438.2|12418.2|147
1608653100000|2020-12-22 16:05:00|12442.4|12422.4|12445.7|12425.7|12452.4|12432.4|12438.2|12418.2|64
1608653400000|2020-12-22 16:10:00|12444.9|12424.9|12464|12444|12468.2|12448.2|12443.2|12423.2|163
1608653700000|2020-12-22 16:15:00|12468.2|12448.2|12500.7|12480.7|12503.2|12483.2|12468.2|12448.2|151
1608654000000|2020-12-22 16:20:00|12499|12479|12488.2|12468.2|12509.9|12489.9|12488.2|12468.2|93
1608654300000|2020-12-22 16:25:00|12486.5|12466.5|12478.2|12458.2|12490.7|12470.7|12472.4|12452.4|77
1608654600000|2020-12-22 16:30:00|12476.6|12456.6|12464.9|12444.9|12476.6|12456.6|12464|12444|68
1608654900000|2020-12-22 16:35:00|12465.7|12445.7|12476.5|12456.5|12478.2|12458.2|12460.7|12440.7|63
1608655200000|2020-12-22 16:40:00|12478.2|12458.2|12480.7|12460.7|12488.2|12468.2|12475.7|12455.7|120
1608655500000|2020-12-22 16:45:00|12479.9|12459.9|12473.2|12453.2|12479.9|12459.9|12454.9|12434.9|40
1608655800000|2020-12-22 16:50:00|12472.4|12452.4|12473.2|12453.2|12473.2|12453.2|12463.2|12443.2|64
1608656100000|2020-12-22 16:55:00|12471.5|12451.5|12498.2|12478.2|12503.2|12483.2|12471.5|12451.5|59
1608656400000|2020-12-22 17:00:00|12496.5|12476.5|12483.2|12463.2|12504.2|12484.2|12482.5|12462.5|73
1608656700000|2020-12-22 17:05:00|12484|12464|12488.2|12468.2|12499|12479|12482.3|12462.3|320
1608657000000|2020-12-22 17:10:00|12485.7|12465.7|12491.5|12471.5|12491.5|12471.5|12481.5|12461.5|28
1608657300000|2020-12-22 17:15:00|12493.3|12473.3|12515.8|12495.8|12518.3|12498.3|12493.3|12473.3|63
1608657600000|2020-12-22 17:20:00|12516.6|12496.6|12483.3|12463.3|12517.5|12497.5|12479.1|12459.1|385
1608657900000|2020-12-22 17:25:00|12484.1|12464.1|12520|12500|12526.7|12506.7|12484.1|12464.1|438
1608658200000|2020-12-22 17:30:00|12516.7|12496.7|12526.7|12506.7|12531.7|12511.7|12516.7|12496.7|75
1608658500000|2020-12-22 17:35:00|12525|12505|12520|12500|12525|12505|12510|12490|39
1608658800000|2020-12-22 17:40:00|12521.7|12501.7|12521.6|12501.6|12523.3|12503.3|12511.6|12491.6|231
1608659100000|2020-12-22 17:45:00|12523.3|12503.3|12509.9|12489.9|12525|12505|12509.9|12489.9|41
1608659400000|2020-12-22 17:50:00|12508.3|12488.3|12536.6|12516.6|12538.3|12518.3|12501.6|12481.6|126
1608659700000|2020-12-22 17:55:00|12534.1|12514.1|12529.1|12509.1|12538.3|12518.3|12524.1|12504.1|55
1608660000000|2020-12-22 18:00:00|12528.3|12508.3|12521.6|12501.6|12528.3|12508.3|12514.1|12494.1|48
1608660300000|2020-12-22 18:05:00|12523.3|12503.3|12516.6|12496.6|12523.3|12503.3|12513.3|12493.3|23
1608660600000|2020-12-22 18:10:00|12514.9|12494.9|12527.6|12507.6|12533.3|12513.3|12513.3|12493.3|40
1608660900000|2020-12-22 18:15:00|12526|12506|12519.1|12499.1|12526|12506|12508.3|12488.3|43
1608661200000|2020-12-22 18:20:00|12520.1|12500.1|12510.9|12490.9|12520.9|12500.9|12510.9|12490.9|19
1608661500000|2020-12-22 18:25:00|12513.4|12493.4|12509.2|12489.2|12514.2|12494.2|12504.2|12484.2|173
1608661800000|2020-12-22 18:30:00|12508.4|12488.4|12508.4|12488.4|12508.4|12488.4|12508.4|12488.4|0
1608714900000|2020-12-23 09:15:00|12503|12483|12546.4|12526.4|12551.4|12531.4|12492.2|12472.2|119
1608715200000|2020-12-23 09:20:00|12549.7|12529.7|12583.9|12563.9|12583.9|12563.9|12549.7|12529.7|117
1608715500000|2020-12-23 09:25:00|12586.4|12566.4|12598.1|12578.1|12600.6|12580.6|12578.1|12558.1|39
1608715800000|2020-12-23 09:30:00|12596.4|12576.4|12583.1|12563.1|12599.8|12579.8|12583.1|12563.1|30
1608716100000|2020-12-23 09:35:00|12581.4|12561.4|12563.1|12543.1|12587.3|12567.3|12563.1|12543.1|13
1608716400000|2020-12-23 09:40:00|12561.4|12541.4|12545.5|12525.5|12561.4|12541.4|12543.8|12523.8|111
1608716700000|2020-12-23 09:45:00|12548.9|12528.9|12563.1|12543.1|12567.2|12547.2|12548.9|12528.9|28
1608717000000|2020-12-23 09:50:00|12564.7|12544.7|12572.2|12552.2|12573|12553|12564.7|12544.7|15
1608717300000|2020-12-23 09:55:00|12571.4|12551.4|12573|12553|12574.7|12554.7|12569.7|12549.7|3
1608717600000|2020-12-23 10:00:00|12574.7|12554.7|12589.7|12569.7|12590.6|12570.6|12574.7|12554.7|18
1608717900000|2020-12-23 10:05:00|12591.4|12571.4|12600.6|12580.6|12601.4|12581.4|12591.4|12571.4|24
1608718200000|2020-12-23 10:10:00|12601.4|12581.4|12596.4|12576.4|12601.4|12581.4|12596.4|12576.4|9
1608718500000|2020-12-23 10:15:00|12594.8|12574.8|12596.5|12576.5|12599|12579|12594.8|12574.8|9
1608718800000|2020-12-23 10:20:00|12599.8|12579.8|12601.5|12581.5|12601.5|12581.5|12599.8|12579.8|2
1608719100000|2020-12-23 10:25:00|12604|12584|12596.5|12576.5|12604|12584|12594|12574|17
1608719400000|2020-12-23 10:30:00|12594.8|12574.8|12620.7|12600.7|12620.7|12600.7|12594|12574|110
1608719700000|2020-12-23 10:35:00|12622.4|12602.4|12613.1|12593.1|12626.5|12606.5|12613.1|12593.1|21
1608720000000|2020-12-23 10:40:00|12611.5|12591.5|12619|12599|12619|12599|12611.5|12591.5|5
1608720300000|2020-12-23 10:45:00|12617.3|12597.3|12601.5|12581.5|12617.3|12597.3|12594|12574|17
1608720600000|2020-12-23 10:50:00|12603.2|12583.2|12617.3|12597.3|12626.5|12606.5|12603.2|12583.2|34
1608720900000|2020-12-23 10:55:00|12614|12594|12619.8|12599.8|12623.1|12603.1|12611.5|12591.5|32
1608721200000|2020-12-23 11:00:00|12619|12599|12616.5|12596.5|12619|12599|12614|12594|20
1608721500000|2020-12-23 11:05:00|12614.8|12594.8|12609.8|12589.8|12616.5|12596.5|12606.5|12586.5|10
1608721800000|2020-12-23 11:10:00|12611.5|12591.5|12611.5|12591.5|12614|12594|12609.8|12589.8|9
1608722100000|2020-12-23 11:15:00|12609.8|12589.8|12626.5|12606.5|12626.5|12606.5|12609.8|12589.8|22
1608722400000|2020-12-23 11:20:00|12624.9|12604.9|12639|12619|12641.5|12621.5|12624.9|12604.9|35
1608722700000|2020-12-23 11:25:00|12640.7|12620.7|12644.9|12624.9|12645.7|12625.7|12639.1|12619.1|35
1608723000000|2020-12-23 11:30:00|12646.6|12626.6|12645.7|12625.7|12646.6|12626.6|12641.6|12621.6|17
1608723300000|2020-12-23 11:35:00|12644.9|12624.9|12646.6|12626.6|12646.6|12626.6|12644.9|12624.9|16
1608723600000|2020-12-23 11:40:00|12648.3|12628.3|12644.9|12624.9|12649.9|12629.9|12644.1|12624.1|13
1608723900000|2020-12-23 11:45:00|12644.1|12624.1|12626.6|12606.6|12644.1|12624.1|12626.6|12606.6|23
1608724200000|2020-12-23 11:50:00|12624.9|12604.9|12621.6|12601.6|12624.9|12604.9|12619.1|12599.1|6
1608724500000|2020-12-23 11:55:00|12622.4|12602.4|12611.6|12591.6|12630.8|12610.8|12611.6|12591.6|16
1608724800000|2020-12-23 12:00:00|12612.4|12592.4|12606.6|12586.6|12614.9|12594.9|12604.9|12584.9|11
1608725100000|2020-12-23 12:05:00|12609.1|12589.1|12629.9|12609.9|12629.9|12609.9|12609.1|12589.1|20
1608725400000|2020-12-23 12:10:00|12631.6|12611.6|12645.8|12625.8|12647.5|12627.5|12631.6|12611.6|32
1608725700000|2020-12-23 12:15:00|12644.1|12624.1|12651.6|12631.6|12659.9|12639.9|12644.1|12624.1|38
1608726000000|2020-12-23 12:20:00|12652.4|12632.4|12636.6|12616.6|12656.6|12636.6|12634.1|12614.1|32
1608726300000|2020-12-23 12:25:00|12629.9|12609.9|12625|12605|12639.1|12619.1|12625|12605|19
1608726600000|2020-12-23 12:30:00|12623.3|12603.3|12615|12595|12623.3|12603.3|12610|12590|16
1608726900000|2020-12-23 12:35:00|12620|12600|12605.8|12585.8|12620|12600|12603.3|12583.3|38
1608727200000|2020-12-23 12:40:00|12605|12585|12618.4|12598.4|12618.4|12598.4|12605|12585|19
1608727500000|2020-12-23 12:45:00|12616.7|12596.7|12616.7|12596.7|12616.7|12596.7|12609.1|12589.1|38
1608727800000|2020-12-23 12:50:00|12620.9|12600.9|12632.5|12612.5|12636.7|12616.7|12620.9|12600.9|22
1608728100000|2020-12-23 12:55:00|12630|12610|12595|12575|12630|12610|12595|12575|60
1608728400000|2020-12-23 13:00:00|12591.6|12571.6|12606.7|12586.7|12630|12610|12590|12570|126
1608728700000|2020-12-23 13:05:00|12607.5|12587.5|12591.7|12571.7|12630|12610|12591.7|12571.7|58
1608729000000|2020-12-23 13:10:00|12592.5|12572.5|12590|12570|12602.5|12582.5|12586.6|12566.6|58
1608729300000|2020-12-23 13:15:00|12592.5|12572.5|12595|12575|12607.5|12587.5|12592.5|12572.5|33
1608729600000|2020-12-23 13:20:00|12590|12570|12604.2|12584.2|12606.7|12586.7|12590|12570|36
1608729900000|2020-12-23 13:25:00|12601.7|12581.7|12601.7|12581.7|12601.7|12581.7|12593.3|12573.3|34
1608730200000|2020-12-23 13:30:00|12602.5|12582.5|12604.2|12584.2|12609.2|12589.2|12585|12565|87
1608730500000|2020-12-23 13:35:00|12602.5|12582.5|12594.2|12574.2|12602.5|12582.5|12579.2|12559.2|46
1608730800000|2020-12-23 13:40:00|12593.4|12573.4|12570.1|12550.1|12595.1|12575.1|12555.1|12535.1|125
1608731100000|2020-12-23 13:45:00|12573.4|12553.4|12581.8|12561.8|12586.8|12566.8|12570.1|12550.1|37
1608731400000|2020-12-23 13:50:00|12580.1|12560.1|12581.8|12561.8|12581.8|12561.8|12575.1|12555.1|19
1608731700000|2020-12-23 13:55:00|12583.5|12563.5|12584.3|12564.3|12590.1|12570.1|12580.1|12560.1|36
1608732000000|2020-12-23 14:00:00|12585.1|12565.1|12550.1|12530.1|12586.8|12566.8|12548.4|12528.4|72
1608732300000|2020-12-23 14:05:00|12548.4|12528.4|12554.3|12534.3|12568.5|12548.5|12548.4|12528.4|42
1608732600000|2020-12-23 14:10:00|12555.1|12535.1|12530.1|12510.1|12559.3|12539.3|12527.6|12507.6|74
1608732900000|2020-12-23 14:15:00|12526.8|12506.8|12540.1|12520.1|12542.6|12522.6|12525.1|12505.1|82
1608733200000|2020-12-23 14:20:00|12538.4|12518.4|12545.1|12525.1|12545.1|12525.1|12525.1|12505.1|36
1608733500000|2020-12-23 14:25:00|12546.8|12526.8|12570.9|12550.9|12572.6|12552.6|12545.1|12525.1|45
1608733800000|2020-12-23 14:30:00|12570.1|12550.1|12601.8|12581.8|12601.8|12581.8|12547.6|12527.6|137
1608734100000|2020-12-23 14:35:00|12602.6|12582.6|12601.8|12581.8|12606.8|12586.8|12596|12576|96
1608734400000|2020-12-23 14:40:00|12600.1|12580.1|12566|12546|12600.1|12580.1|12566|12546|80
1608734700000|2020-12-23 14:45:00|12565.2|12545.2|12557.7|12537.7|12565.2|12545.2|12546|12526|100
1608735000000|2020-12-23 14:50:00|12556|12536|12530.2|12510.2|12560.2|12540.2|12528.5|12508.5|254
1608735300000|2020-12-23 14:55:00|12526.8|12506.8|12523.5|12503.5|12526.8|12506.8|12506.8|12486.8|146
1608735600000|2020-12-23 15:00:00|12525.2|12505.2|12520.2|12500.2|12530.2|12510.2|12511|12491|109
1608735900000|2020-12-23 15:05:00|12521.8|12501.8|12513.5|12493.5|12533.5|12513.5|12510.2|12490.2|64
1608736200000|2020-12-23 15:10:00|12511.8|12491.8|12531.9|12511.9|12531.9|12511.9|12506|12486|80
1608736500000|2020-12-23 15:15:00|12534.4|12514.4|12540.2|12520.2|12540.2|12520.2|12525.2|12505.2|44
1608736800000|2020-12-23 15:20:00|12541.9|12521.9|12543.5|12523.5|12545.2|12525.2|12535.2|12515.2|40
1608737100000|2020-12-23 15:25:00|12545.2|12525.2|12535.2|12515.2|12550.2|12530.2|12535.2|12515.2|80
1608737400000|2020-12-23 15:30:00|12531.8|12511.8|12530.2|12510.2|12536.9|12516.9|12525.2|12505.2|73
1608737700000|2020-12-23 15:35:00|12531.9|12511.9|12545.2|12525.2|12545.2|12525.2|12527.7|12507.7|43
1608738000000|2020-12-23 15:40:00|12547.7|12527.7|12564.4|12544.4|12565.2|12545.2|12547.7|12527.7|45
1608738300000|2020-12-23 15:45:00|12565.2|12545.2|12525.2|12505.2|12566.9|12546.9|12525.2|12505.2|84
1608738600000|2020-12-23 15:50:00|12522.7|12502.7|12525.3|12505.3|12531.1|12511.1|12510.3|12490.3|91
1608738900000|2020-12-23 15:55:00|12523.6|12503.6|12507.8|12487.8|12523.6|12503.6|12505.3|12485.3|43
1608739200000|2020-12-23 16:00:00|12506.9|12486.9|12490.3|12470.3|12506.9|12486.9|12481.1|12461.1|120
1608739500000|2020-12-23 16:05:00|12489.5|12469.5|12499.5|12479.5|12502|12482|12470.3|12450.3|182
1608739800000|2020-12-23 16:10:00|12497.8|12477.8|12514.5|12494.5|12514.5|12494.5|12497.8|12477.8|198
1608740100000|2020-12-23 16:15:00|12512.8|12492.8|12529.5|12509.5|12534.5|12514.5|12510.3|12490.3|105
1608740400000|2020-12-23 16:20:00|12527|12507|12530.3|12510.3|12534.5|12514.5|12525.3|12505.3|68
1608740700000|2020-12-23 16:25:00|12531.1|12511.1|12517|12497|12535.3|12515.3|12515.3|12495.3|79
1608741000000|2020-12-23 16:30:00|12515.3|12495.3|12520.3|12500.3|12522|12502|12508.6|12488.6|62
1608741300000|2020-12-23 16:35:00|12522|12502|12500.3|12480.3|12522|12502|12500.3|12480.3|44
1608741600000|2020-12-23 16:40:00|12499.5|12479.5|12495.3|12475.3|12502.8|12482.8|12495.3|12475.3|63
1608741900000|2020-12-23 16:45:00|12497|12477|12498.7|12478.7|12505.3|12485.3|12497|12477|42
1608742200000|2020-12-23 16:50:00|12500.3|12480.3|12498.7|12478.7|12505.3|12485.3|12498.7|12478.7|59
1608742500000|2020-12-23 16:55:00|12500.3|12480.3|12515.3|12495.3|12517|12497|12498.7|12478.7|100
1608742800000|2020-12-23 17:00:00|12513.7|12493.7|12527|12507|12527.9|12507.9|12511.2|12491.2|48
1608743100000|2020-12-23 17:05:00|12526.2|12506.2|12520.4|12500.4|12529.5|12509.5|12517.9|12497.9|95
1608743400000|2020-12-23 17:10:00|12522|12502|12529.6|12509.6|12529.6|12509.6|12522|12502|65
1608743700000|2020-12-23 17:15:00|12527.1|12507.1|12515.4|12495.4|12529.6|12509.6|12515.4|12495.4|75
1608744000000|2020-12-23 17:20:00|12514.6|12494.6|12529.6|12509.6|12534.6|12514.6|12510.4|12490.4|588
1608744300000|2020-12-23 17:25:00|12530.4|12510.4|12527.9|12507.9|12532.9|12512.9|12522.9|12502.9|264
1608744600000|2020-12-23 17:30:00|12526.3|12506.3|12523.8|12503.8|12527.9|12507.9|12520.4|12500.4|62
1608744900000|2020-12-23 17:35:00|12523|12503|12503.8|12483.8|12523|12503|12503.8|12483.8|53
1608745200000|2020-12-23 17:40:00|12503|12483|12503.8|12483.8|12503.8|12483.8|12501.3|12481.3|26
1608745500000|2020-12-23 17:45:00|12505.4|12485.4|12524.7|12504.7|12524.7|12504.7|12505.4|12485.4|55
1608745800000|2020-12-23 17:50:00|12526.3|12506.3|12528.8|12508.8|12533|12513|12526.3|12506.3|36
1608746100000|2020-12-23 17:55:00|12528|12508|12528.8|12508.8|12528.8|12508.8|12523.8|12503.8|33
1608746400000|2020-12-23 18:00:00|||||||||8
1608746700000|2020-12-23 18:05:00|12531.3|12511.3|12528|12508|12533|12513|12526.3|12506.3|51
1608747000000|2020-12-23 18:10:00|12524.6|12504.6|12528|12508|12528|12508|12523.8|12503.8|19
1608747300000|2020-12-23 18:15:00|12523.8|12503.8|12554.7|12534.7|12554.7|12534.7|12523.8|12503.8|67
1608747600000|2020-12-23 18:20:00|12553|12533|12550.5|12530.5|12556.3|12536.3|12543.8|12523.8|103
1608747900000|2020-12-23 18:25:00|12544.7|12524.7|12551.3|12531.3|12558|12538|12538|12518|175
1608801300000|2020-12-24 09:15:00|12544.3|12524.3|12578.5|12558.5|12583.5|12563.5|12535.9|12515.9|95
1608801600000|2020-12-24 09:20:00|12582.6|12562.6|12590.1|12570.1|12590.1|12570.1|12578.5|12558.5|21
1608801900000|2020-12-24 09:25:00|12591|12571|12597.6|12577.6|12597.6|12577.6|12587.6|12567.6|32
1608802200000|2020-12-24 09:30:00|12595.1|12575.1|12582.6|12562.6|12596.8|12576.8|12582.6|12562.6|30
1608802500000|2020-12-24 09:35:00|12583.5|12563.5|12587.6|12567.6|12589.3|12569.3|12583.5|12563.5|8
1608802800000|2020-12-24 09:40:00|12586.8|12566.8|12614.3|12594.3|12616|12596|12583.5|12563.5|100
1608803100000|2020-12-24 09:45:00|12615.2|12595.2|12611.8|12591.8|12619.3|12599.3|12608.5|12588.5|40
1608803400000|2020-12-24 09:50:00|12617.7|12597.7|12611.8|12591.8|12621.8|12601.8|12611.8|12591.8|27
1608803700000|2020-12-24 09:55:00|12610.2|12590.2|12621.8|12601.8|12621.8|12601.8|12606|12586|14
1608804000000|2020-12-24 10:00:00|12621|12601|12621|12601|12623.5|12603.5|12610.2|12590.2|35
1608804300000|2020-12-24 10:05:00|12619.3|12599.3|12610.2|12590.2|12621.8|12601.8|12610.2|12590.2|15
1608804600000|2020-12-24 10:10:00|12608.5|12588.5|12616.9|12596.9|12620.2|12600.2|12606.9|12586.9|19
1608804900000|2020-12-24 10:15:00|12615.2|12595.2|12620.2|12600.2|12621.9|12601.9|12612.7|12592.7|16
1608805200000|2020-12-24 10:20:00|12621.9|12601.9|12631.9|12611.9|12631.9|12611.9|12621.9|12601.9|10
1608805500000|2020-12-24 10:25:00|12634.4|12614.4|12634.4|12614.4|12636.9|12616.9|12634.4|12614.4|14
1608805800000|2020-12-24 10:30:00|12636|12616|12630.2|12610.2|12649.4|12629.4|12630.2|12610.2|43
1608806100000|2020-12-24 10:35:00|12631.9|12611.9|12636.9|12616.9|12636.9|12616.9|12628.6|12608.6|12
1608806400000|2020-12-24 10:40:00|12638.6|12618.6|12641.9|12621.9|12641.9|12621.9|12633.6|12613.6|9
1608806700000|2020-12-24 10:45:00|12644.4|12624.4|12645.2|12625.2|12649.4|12629.4|12644.4|12624.4|13
1608807000000|2020-12-24 10:50:00|12646.9|12626.9|12626.9|12606.9|12646.9|12626.9|12626.9|12606.9|19
1608807300000|2020-12-24 10:55:00|12622.8|12602.8|12626.9|12606.9|12626.9|12606.9|12621.1|12601.1|18
1608807600000|2020-12-24 11:00:00|12625.3|12605.3|12629.4|12609.4|12629.4|12609.4|12625.3|12605.3|6
1608807900000|2020-12-24 11:05:00|12631.1|12611.1|12629.4|12609.4|12633.6|12613.6|12629.4|12609.4|6
1608808200000|2020-12-24 11:10:00|12627.8|12607.8|12624.4|12604.4|12629.4|12609.4|12624.4|12604.4|8
1608808500000|2020-12-24 11:15:00|12622.8|12602.8|12629.5|12609.5|12632|12612|12617.8|12597.8|13
1608808800000|2020-12-24 11:20:00|12630.3|12610.3|12636.1|12616.1|12636.1|12616.1|12627|12607|7
1608809100000|2020-12-24 11:25:00|12634.5|12614.5|12644.5|12624.5|12644.5|12624.5|12634.5|12614.5|8
1608809400000|2020-12-24 11:30:00|12645.3|12625.3|12647|12627|12647|12627|12642|12622|10
1608809700000|2020-12-24 11:35:00|12645.3|12625.3|12650.3|12630.3|12654.5|12634.5|12645.3|12625.3|25
1608810000000|2020-12-24 11:40:00|12651.2|12631.2|12652|12632|12654.5|12634.5|12646.2|12626.2|28
1608810300000|2020-12-24 11:45:00|12653.7|12633.7|12652|12632|12657|12637|12652|12632|24
1608810600000|2020-12-24 11:50:00|12655.3|12635.3|12655.3|12635.3|12657|12637|12650.3|12630.3|12
1608810900000|2020-12-24 11:55:00|12657|12637|12657|12637|12662|12642|12655.3|12635.3|16
1608811200000|2020-12-24 12:00:00|12655.3|12635.3|12667|12647|12667|12647|12654.5|12634.5|88
1608811500000|2020-12-24 12:05:00|12669.5|12649.5|12670.4|12650.4|12670.4|12650.4|12663.7|12643.7|26
1608811800000|2020-12-24 12:10:00|12674.5|12654.5|12660.4|12640.4|12680.4|12660.4|12660.4|12640.4|40
1608812100000|2020-12-24 12:15:00|12658.7|12638.7|12667|12647|12672|12652|12658.7|12638.7|48
1608812400000|2020-12-24 12:20:00|12667.9|12647.9|12687|12667|12687|12667|12667.9|12647.9|60
1608812700000|2020-12-24 12:25:00|12685.4|12665.4|12700.4|12680.4|12706.2|12686.2|12685.4|12665.4|70
1608813000000|2020-12-24 12:30:00|12702.1|12682.1|12707.9|12687.9|12709.6|12689.6|12697.1|12677.1|160
1608813300000|2020-12-24 12:35:00|12707.1|12687.1|12695.4|12675.4|12719.6|12699.6|12694.6|12674.6|76
1608813600000|2020-12-24 12:40:00|12693.7|12673.7|12692.9|12672.9|12693.7|12673.7|12670.4|12650.4|51
1608813900000|2020-12-24 12:45:00|12699.6|12679.6|12737.9|12717.9|12747.1|12727.1|12699.6|12679.6|74
1608814200000|2020-12-24 12:50:00|12736.3|12716.3|12742.1|12722.1|12747.9|12727.9|12736.3|12716.3|74
1608814500000|2020-12-24 12:55:00|12740.4|12720.4|12739.6|12719.6|12747.1|12727.1|12737.9|12717.9|39
1608814800000|2020-12-24 13:00:00|12740.4|12720.4|12760.4|12740.4|12773.8|12753.8|12740.4|12720.4|190
1608815100000|2020-12-24 13:05:00|12758.8|12738.8|12760.4|12740.4|12760.4|12740.4|12754.6|12734.6|71
1608815400000|2020-12-24 13:10:00|12762.1|12742.1|12782.1|12762.1|12782.1|12762.1|12762.1|12742.1|63
1608815700000|2020-12-24 13:15:00|12784.6|12764.6|12793.8|12773.8|12794.6|12774.6|12784.6|12764.6|103
1608816000000|2020-12-24 13:20:00|12795.5|12775.5|12793.8|12773.8|12811.3|12791.3|12793.8|12773.8|68
1608816300000|2020-12-24 13:25:00|12795.5|12775.5|12765.5|12745.5|12808|12788|12762.1|12742.1|98
1608816600000|2020-12-24 13:30:00|12763.8|12743.8|12810.5|12790.5|12818|12798|12763.8|12743.8|216
1608816900000|2020-12-24 13:35:00|12812.1|12792.1|12795.5|12775.5|12816.3|12796.3|12795.5|12775.5|128
1608817200000|2020-12-24 13:40:00|12793.8|12773.8|12802.2|12782.2|12803.8|12783.8|12790.5|12770.5|50
1608817500000|2020-12-24 13:45:00|12800.5|12780.5|12815.5|12795.5|12815.5|12795.5|12800.5|12780.5|40
1608817800000|2020-12-24 13:50:00|12817.2|12797.2|12812.2|12792.2|12819.7|12799.7|12805.5|12785.5|64
1608818100000|2020-12-24 13:55:00|12814.7|12794.7|12820.5|12800.5|12820.5|12800.5|12814.7|12794.7|61
1608818400000|2020-12-24 14:00:00|12825.5|12805.5|12830.5|12810.5|12835.5|12815.5|12820.5|12800.5|117
1608818700000|2020-12-24 14:05:00|12832.2|12812.2|12822.2|12802.2|12832.2|12812.2|12822.2|12802.2|99
1608819000000|2020-12-24 14:10:00|12823.9|12803.9|12816.4|12796.4|12825.5|12805.5|12816.4|12796.4|84
1608819300000|2020-12-24 14:15:00|12811.4|12791.4|12763.9|12743.9|12811.4|12791.4|12761.4|12741.4|104
1608819600000|2020-12-24 14:20:00|12765.5|12745.5|12743.9|12723.9|12765.5|12745.5|12740.6|12720.6|80
1608819900000|2020-12-24 14:25:00|12741.4|12721.4|12728.9|12708.9|12741.4|12721.4|12716.4|12696.4|114
1608820200000|2020-12-24 14:30:00|12726.4|12706.4|12725.6|12705.6|12738.9|12718.9|12723.1|12703.1|92
1608820500000|2020-12-24 14:35:00|12727.2|12707.2|12715.6|12695.6|12728.1|12708.1|12691.4|12671.4|214
1608820800000|2020-12-24 14:40:00|12713.9|12693.9|12718.9|12698.9|12722.2|12702.2|12710.6|12690.6|31
1608821100000|2020-12-24 14:45:00|12717.2|12697.2|12740.6|12720.6|12740.6|12720.6|12717.2|12697.2|103
1608821400000|2020-12-24 14:50:00|12742.3|12722.3|12747.3|12727.3|12747.3|12727.3|12739.8|12719.8|38
1608821700000|2020-12-24 14:55:00|12748.9|12728.9|12752.3|12732.3|12772.3|12750.6|12748.9|12728.9|129
1608822000000|2020-12-24 15:00:00|12753.9|12733.9|12755.6|12735.6|12765.6|12745.6|12753.9|12733.9|80
1608822300000|2020-12-24 15:05:00|12756.5|12736.5|12725.6|12705.6|12757.3|12737.3|12720.6|12700.6|115
1608822600000|2020-12-24 15:10:00|12727.3|12707.3|12726.5|12706.5|12730.6|12710.6|12725.6|12705.6|45
1608822900000|2020-12-24 15:15:00|12724.8|12704.8|12720.6|12700.6|12727.3|12707.3|12719|12699|30
1608823200000|2020-12-24 15:20:00|12719.8|12699.8|12710.6|12690.6|12719.8|12699.8|12710.6|12690.6|57
1608823500000|2020-12-24 15:25:00|12708.1|12688.1|12703.1|12683.1|12708.1|12688.1|12694.8|12674.8|119
1608823800000|2020-12-24 15:30:00|12701.5|12681.5|12693.2|12673.2|12701.5|12681.5|12689|12669|77
1608824100000|2020-12-24 15:35:00|12694|12674|12699|12679|12700.7|12680.7|12694|12674|50
1608824400000|2020-12-24 15:40:00|12700.6|12680.6|12715.7|12695.7|12715.7|12695.7|12700.6|12680.6|35
1608824700000|2020-12-24 15:45:00|12720.7|12700.7|12720.7|12700.7|12720.7|12700.7|12716.5|12696.5|37
1608825000000|2020-12-24 15:50:00|12722.3|12702.3|12729|12709|12729|12709|12721.5|12701.5|24
1608825300000|2020-12-24 15:55:00|12730.7|12710.7|12731.5|12711.5|12731.5|12711.5|12729|12709|60
1608825600000|2020-12-24 16:00:00|12735.7|12715.7|12734|12714|12740.7|12720.7|12731.5|12711.5|55
1608825900000|2020-12-24 16:05:00|12737.4|12717.4|12745.7|12725.7|12745.7|12725.7|12736.5|12716.5|52
1608826200000|2020-12-24 16:10:00|12747.4|12727.4|12751.6|12731.6|12755.7|12735.7|12747.4|12727.4|23
1608826500000|2020-12-24 16:15:00|12753.2|12733.2|12755.7|12735.7|12755.7|12735.7|12751.6|12731.6|25
1608826800000|2020-12-24 16:20:00|12754.9|12734.9|12750.7|12730.7|12754.9|12734.9|12750.7|12730.7|37
1608827100000|2020-12-24 16:25:00|12749.1|12729.1|12765.7|12745.7|12765.7|12745.7|12746.6|12726.6|74
1608827400000|2020-12-24 16:30:00|12766.6|12746.6|12769.1|12749.1|12773.2|12753.2|12765.7|12745.7|107
1608827700000|2020-12-24 16:35:00|12767.4|12747.4|12770.7|12750.7|12774.1|12754.1|12767.4|12747.4|28
1608828000000|2020-12-24 16:40:00|12769.1|12749.1|12784.9|12764.9|12788.3|12768.3|12765.8|12745.8|87
1608828300000|2020-12-24 16:45:00|12785.8|12765.8|12787.4|12767.4|12787.4|12767.4|12784.9|12764.9|68
1608828600000|2020-12-24 16:50:00|12785.8|12765.8|12770.8|12750.8|12785.8|12765.8|12766.6|12746.6|58
1608828900000|2020-12-24 16:55:00|12765.8|12745.8|12762.5|12742.5|12770.8|12750.8|12760.8|12740.8|47
1608829200000|2020-12-24 17:00:00|12764.1|12744.1|12738.3|12718.3|12764.1|12744.1|12734.1|12714.1|56
1608829500000|2020-12-24 17:05:00|12736.6|12716.6|12740.8|12720.8|12742.4|12722.4|12736.6|12716.6|37
1608829800000|2020-12-24 17:10:00|12743.3|12723.3|12717.5|12697.5|12743.3|12723.3|12716.6|12696.6|61
1608830100000|2020-12-24 17:15:00|12715.8|12695.8|12733.3|12713.3|12733.3|12713.3|12705.8|12685.8|60
1608830400000|2020-12-24 17:20:00|12731.7|12711.7|12655.8|12635.8|12731.7|12711.7|12645.8|12625.8|379
1608830700000|2020-12-24 17:25:00|12659.2|12639.2|12683.3|12663.3|12685.8|12665.8|12659.2|12639.2|140
1608831000000|2020-12-24 17:30:00|12682.5|12662.5|12697.5|12677.5|12697.5|12677.5|12678.3|12658.3|64
1608831300000|2020-12-24 17:35:00|12695.8|12675.8|12699.2|12679.2|12705.8|12685.8|12695.8|12675.8|34
1608831600000|2020-12-24 17:40:00|12700.8|12680.8|12715|12695|12715|12695|12700.8|12680.8|39
1608831900000|2020-12-24 17:45:00|12715.8|12695.8|12715|12695|12720|12700|12715|12695|25
1608832200000|2020-12-24 17:50:00|12714.2|12694.2|12716.7|12696.7|12718.3|12698.3|12702.5|12682.5|33
1608832500000|2020-12-24 17:55:00|12718.3|12698.3|12690.9|12670.9|12722.5|12702.5|12690.9|12670.9|72
1609160400000|2020-12-28 13:00:00|12728.7|12668.7|12652.1|12632.1|12728.7|12668.7|12582.1|12562.1|254
1609160700000|2020-12-28 13:05:00|12649.6|12629.6|12686.2|12666.2|12686.2|12666.2|12643.7|12623.7|108
1609161000000|2020-12-28 13:10:00|12687.1|12667.1|12716.2|12696.2|12716.2|12696.2|12662.1|12642.1|120
1609161300000|2020-12-28 13:15:00|12712.1|12692.1|12725.3|12705.3|12727.2|12707.2|12702.1|12682.1|62
1609161600000|2020-12-28 13:20:00|12728.7|12708.7|12685.3|12665.3|12728.7|12708.7|12670.6|12650.6|66
1609161900000|2020-12-28 13:25:00|12686.2|12666.2|12682.2|12662.2|12686.2|12666.2|12666.2|12646.2|142
1609162200000|2020-12-28 13:30:00|12680.3|12660.3|12653.7|12633.7|12680.3|12660.3|12646.2|12626.2|121
1609162500000|2020-12-28 13:35:00|12652.2|12632.2|12655.3|12635.3|12656.2|12636.2|12643.7|12623.7|81
1609162800000|2020-12-28 13:40:00|12659.9|12639.9|12681.2|12661.2|12696.2|12676.2|12659.9|12639.9|75
1609163100000|2020-12-28 13:45:00|12682.2|12662.2|12628.1|12608.1|12682.2|12662.2|12628.1|12608.1|68
1609163400000|2020-12-28 13:50:00|12627.2|12607.2|12611.3|12591.3|12627.2|12607.2|12588.8|12568.8|87
1609163700000|2020-12-28 13:55:00|12613.8|12593.8|12591.3|12571.3|12617.2|12597.2|12591.3|12571.3|54
1609164000000|2020-12-28 14:00:00|12589.7|12569.7|12542.2|12522.2|12589.7|12569.7|12517.2|12497.2|193
1609164300000|2020-12-28 14:05:00|12540.7|12520.7|12482.2|12462.2|12540.7|12520.7|12469.1|12449.1|241
1609164600000|2020-12-28 14:10:00|12483.8|12463.8|12464.1|12444.1|12493.8|12473.8|12464.1|12444.1|132
1609164900000|2020-12-28 14:15:00|12462.6|12442.6|12456.6|12436.6|12470.7|12450.7|12436.3|12416.3|489
1609165200000|2020-12-28 14:20:00|12454.1|12434.1|12449.1|12429.1|12475.7|12455.7|12438.2|12418.2|202
1609165500000|2020-12-28 14:25:00|12447.6|12427.6|12410.7|12390.7|12447.6|12427.6|12407.3|12387.3|194
1609165800000|2020-12-28 14:30:00|12409.2|12389.2|12368.2|12348.2|12409.2|12389.2|12355.7|12335.7|413
1609166100000|2020-12-28 14:35:00|12367.3|12347.3|12319.2|12299.2|12367.3|12347.3|12314.2|12294.2|448
1609166400000|2020-12-28 14:40:00|12316.7|12296.7|12358.8|12338.8|12365.7|12345.7|12314.2|12294.2|289
1609166700000|2020-12-28 14:45:00|12357.3|12337.3|12356.7|12336.7|12365.7|12345.7|12341.7|12321.7|137
1609167000000|2020-12-28 14:50:00|12355.7|12335.7|12324.2|12304.2|12381.3|12361.3|12311.7|12291.7|446
1609167300000|2020-12-28 14:55:00|12320.7|12300.7|12311.7|12291.7|12320.7|12300.7|12306.7|12286.7|102
1609167600000|2020-12-28 15:00:00|12310.2|12290.2|12290.8|12270.8|12311.7|12291.7|12286.7|12266.7|305
1609167900000|2020-12-28 15:05:00|12292.3|12272.3|12296.7|12276.7|12316.7|12296.7|12292.3|12272.3|184
1609168200000|2020-12-28 15:10:00|12295.8|12275.8|12310.8|12290.8|12310.8|12290.8|12289.2|12269.2|106
1609168500000|2020-12-28 15:15:00|12312.7|12292.7|12300.8|12280.8|12321.7|12301.7|12296.7|12276.7|129
1609168800000|2020-12-28 15:20:00|12297.7|12277.7|12337.3|12317.3|12337.3|12317.3|12291.7|12271.7|94
1609169100000|2020-12-28 15:25:00|12335.8|12315.8|12331.7|12311.7|12349.8|12329.8|12331.7|12311.7|91
1609169400000|2020-12-28 15:30:00|12330.8|12310.8|12256.8|12236.8|12335.8|12315.8|12254.3|12234.3|227
1609169700000|2020-12-28 15:35:00|12257.7|12237.7|12293.3|12273.3|12305.8|12285.8|12256.8|12236.8|214
1609170000000|2020-12-28 15:40:00|12292.4|12272.4|12267.7|12247.7|12292.4|12272.4|12264.3|12244.3|142
1609170300000|2020-12-28 15:45:00|12266.8|12246.8|12241.8|12221.8|12270.8|12250.8|12241.8|12221.8|217
1609170600000|2020-12-28 15:50:00|12238.7|12218.7|12263.3|12243.3|12263.3|12243.3|12238.7|12218.7|134
1609170900000|2020-12-28 15:55:00|12264.3|12244.3|12260.8|12240.8|12264.3|12244.3|12243.3|12223.3|89
1609171200000|2020-12-28 16:00:00|12265.8|12245.8|12323.9|12303.9|12323.9|12303.9|12260.8|12240.8|153
1609171500000|2020-12-28 16:05:00|12322.4|12302.4|12302.8|12282.8|12324.9|12304.9|12289.9|12269.9|68
1609171800000|2020-12-28 16:10:00|12305.9|12285.9|12276.8|12256.8|12305.9|12285.9|12276.8|12256.8|92
1609172100000|2020-12-28 16:15:00|12275.9|12255.9|12284.3|12264.3|12285.9|12265.9|12269.3|12249.3|74
1609172400000|2020-12-28 16:20:00|12275.9|12255.9|12304.3|12284.3|12310.9|12290.9|12274.3|12254.3|55
1609172700000|2020-12-28 16:25:00|12305.9|12285.9|12312.4|12292.4|12319.9|12299.9|12296.8|12276.8|43
1609173000000|2020-12-28 16:30:00|12310.9|12290.9|12300.9|12280.9|12310.9|12290.9|12295.9|12275.9|40
1609173300000|2020-12-28 16:35:00|12299.9|12279.9|12308.4|12288.4|12312.4|12292.4|12295.9|12275.9|49
1609173600000|2020-12-28 16:40:00|12309.9|12289.9|12303.4|12283.4|12315.9|12295.9|12300.9|12280.9|58
1609173900000|2020-12-28 16:45:00|12299.4|12279.4|12295.9|12275.9|12300.9|12280.9|12293.4|12273.4|35
1609174200000|2020-12-28 16:50:00|12297.5|12277.5|12301.9|12281.9|12306.9|12286.9|12294.4|12274.4|52
1609174500000|2020-12-28 16:55:00|12303.4|12283.4|12305.9|12285.9|12319.4|12299.4|12303.4|12283.4|66
1609174800000|2020-12-28 17:00:00|12304.4|12284.4|12300|12280|12305|12285|12295.9|12275.9|74
1609175100000|2020-12-28 17:05:00|12300.9|12280.9|12295.9|12275.9|12304.4|12284.4|12295.9|12275.9|66
1609175400000|2020-12-28 17:10:00|12293.4|12273.4|12331.9|12311.9|12334.4|12314.4|12293.4|12273.4|105
1609175700000|2020-12-28 17:15:00|12333.4|12313.4|12376|12356|12376|12356|12333.4|12313.4|104
1609176000000|2020-12-28 17:20:00|12374.4|12354.4|12431|12411|12459.4|12439.4|12368.5|12348.5|487
1609176300000|2020-12-28 17:25:00|12429.4|12409.4|12454.4|12434.4|12471|12451|12423.5|12403.5|180
1609176600000|2020-12-28 17:30:00|12452.9|12432.9|12421|12401|12454.4|12434.4|12421|12401|62
1609176900000|2020-12-28 17:35:00|12423.5|12403.5|12409.4|12389.4|12429.4|12409.4|12404.4|12384.4|90
1609177200000|2020-12-28 17:40:00|12407.9|12387.9|12437.5|12417.5|12437.5|12417.5|12406.9|12386.9|67
1609177500000|2020-12-28 17:45:00|12439.4|12419.4|12411|12391|12441|12421|12411|12391|53
1609177800000|2020-12-28 17:50:00|12414.1|12394.1|12419.5|12399.5|12427|12407|12414.1|12394.1|35
1609178100000|2020-12-28 17:55:00|12422.6|12402.6|12418.5|12398.5|12426|12406|12414.5|12394.5|42
1609178400000|2020-12-28 18:00:00|12414.5|12394.5|12427|12407|12427|12407|12404.5|12384.5|92
1609178700000|2020-12-28 18:05:00|12425.4|12405.4|12418.5|12398.5|12427.9|12407.9|12418.5|12398.5|14
1609179000000|2020-12-28 18:10:00|12420.1|12400.1|12404.5|12384.5|12425.1|12405.1|12404.5|12384.5|97
1609179300000|2020-12-28 18:15:00|12401|12381|12409.5|12389.5|12409.5|12389.5|12393.5|12373.5|86
1609179600000|2020-12-28 18:20:00|12410.5|12390.5|12414.5|12394.5|12416.1|12396.1|12409.5|12389.5|32
1609179900000|2020-12-28 18:25:00|12416.1|12396.1|12429.1|12409.1|12429.1|12409.1|12407|12387|153
1609233300000|2020-12-29 09:15:00|12471.9|12451.9|12429.9|12409.9|12496.4|12476.4|12427.4|12407.4|110
1609233600000|2020-12-29 09:20:00|12427.4|12407.4|12435.8|12415.8|12435.8|12415.8|12415.8|12395.8|30
1609233900000|2020-12-29 09:25:00|12434.9|12414.9|12435.9|12415.9|12440.9|12420.9|12419.9|12399.9|16
1609234200000|2020-12-29 09:30:00|12432.4|12412.4|12449.9|12429.9|12451.4|12431.4|12432.4|12412.4|28
1609234500000|2020-12-29 09:35:00|12448.9|12428.9|12432.4|12412.4|12448.9|12428.9|12423.4|12403.4|35
1609234800000|2020-12-29 09:40:00|12433.4|12413.4|12430.9|12410.9|12433.4|12413.4|12430.9|12410.9|21
1609235100000|2020-12-29 09:45:00|12432.4|12412.4|12423.4|12403.4|12442.4|12422.4|12423.4|12403.4|47
1609235400000|2020-12-29 09:50:00|12420.9|12400.9|12423.9|12403.9|12438.9|12418.9|12418.9|12398.9|18
1609235700000|2020-12-29 09:55:00|12424.9|12404.9|12447.4|12427.4|12457.4|12437.4|12424.9|12404.9|25
1609236000000|2020-12-29 10:00:00|12449|12429|12449.9|12429.9|12449.9|12429.9|12449|12429|13
1609236300000|2020-12-29 10:05:00|12449|12429|12434|12414|12449|12429|12417.4|12397.4|46
1609236600000|2020-12-29 10:10:00|12434.9|12414.9|12461.5|12441.5|12461.5|12441.5|12434.9|12414.9|29
1609236900000|2020-12-29 10:15:00|12459.9|12439.9|12452.5|12432.5|12460|12440|12450.9|12430.9|14
1609237200000|2020-12-29 10:20:00|12455|12435|12447.5|12427.5|12457.5|12437.5|12445|12425|20
1609237500000|2020-12-29 10:25:00|12448.4|12428.4|12410|12390|12448.4|12428.4|12407.5|12387.5|57
1609237800000|2020-12-29 10:30:00|12411.5|12391.5|12432.5|12412.5|12434|12414|12411.5|12391.5|36
1609238100000|2020-12-29 10:35:00|12436|12416|12432.5|12412.5|12436|12416|12417.5|12397.5|20
1609238400000|2020-12-29 10:40:00|12435|12415|12436|12416|12436|12416|12422.5|12402.5|22
1609238700000|2020-12-29 10:45:00|12434.4|12414.4|12426|12406|12435|12415|12426|12406|26
1609239000000|2020-12-29 10:50:00|12424.4|12404.4|12425|12405|12425|12405|12421|12401|6
1609239300000|2020-12-29 10:55:00|12422.5|12402.5|12453.5|12433.5|12453.5|12433.5|12422.5|12402.5|23
1609239600000|2020-12-29 11:00:00|12456|12436|12455|12435|12456|12436|12452.5|12432.5|5
1609239900000|2020-12-29 11:05:00|12456|12436|12460|12440|12460|12440|12456|12436|6
1609240200000|2020-12-29 11:10:00|12457.5|12437.5|12446|12426|12457.5|12437.5|12436|12416|16
1609240500000|2020-12-29 11:15:00|12441|12421|12457.5|12437.5|12457.5|12437.5|12435|12415|8
1609240800000|2020-12-29 11:20:00|12456.6|12436.6|12436|12416|12456.6|12436.6|12436|12416|23
1609241100000|2020-12-29 11:25:00|12435|12415|12444.1|12424.1|12449.1|12429.1|12433.5|12413.5|15
1609241400000|2020-12-29 11:30:00|12448.1|12428.1|12450.1|12430.1|12452.6|12432.6|12448.1|12428.1|10
1609241700000|2020-12-29 11:35:00|12448.5|12428.5|12454.1|12434.1|12454.1|12434.1|12447.6|12427.6|8
1609242000000|2020-12-29 11:40:00|12452.1|12432.1|12442.6|12422.6|12452.1|12432.1|12432.6|12412.6|34
1609242300000|2020-12-29 11:45:00|12443.6|12423.6|12436.6|12416.6|12445.1|12425.1|12435.6|12415.6|22
1609242600000|2020-12-29 11:50:00|12435.6|12415.6|12431.1|12411.1|12435.6|12415.6|12429.5|12409.5|7
1609242900000|2020-12-29 11:55:00|12430.1|12410.1|12427.6|12407.6|12434.1|12414.1|12427.6|12407.6|3
1609243200000|2020-12-29 12:00:00|12426.6|12406.6|12447.6|12427.6|12453.2|12433.2|12426.6|12406.6|26
1609243500000|2020-12-29 12:05:00|12449.1|12429.1|12450.1|12430.1|12453.2|12433.2|12447.6|12427.6|3
1609243800000|2020-12-29 12:10:00|12449.1|12429.1|12436.1|12416.1|12449.1|12429.1|12435.1|12415.1|24
1609244100000|2020-12-29 12:15:00|12439.1|12419.1|12426.1|12406.1|12439.1|12419.1|12417.6|12397.6|14
1609244400000|2020-12-29 12:20:00|12427.6|12407.6|12435.7|12415.7|12435.7|12415.7|12421.1|12401.1|22
1609244700000|2020-12-29 12:25:00|12439.2|12419.2|12445.1|12425.1|12445.1|12425.1|12426.1|12406.1|24
1609245000000|2020-12-29 12:30:00|12446.1|12426.1|12471.1|12451.1|12471.1|12451.1|12446.1|12426.1|65
1609245300000|2020-12-29 12:35:00|12472.7|12452.7|12471.1|12451.1|12481.7|12461.7|12471.1|12451.1|29
1609245600000|2020-12-29 12:40:00|12468.6|12448.6|12469.2|12449.2|12472.7|12452.7|12462.7|12442.7|37
1609245900000|2020-12-29 12:45:00|12467.7|12447.7|12442.7|12422.7|12470.2|12450.2|12440.2|12420.2|54
1609246200000|2020-12-29 12:50:00|12439.2|12419.2|12422.7|12402.7|12442.7|12422.7|12422.7|12402.7|44
1609246500000|2020-12-29 12:55:00|12421.2|12401.2|12425.2|12405.2|12429.2|12409.2|12416.2|12396.2|31
1609246800000|2020-12-29 13:00:00|12427.7|12407.7|12467.7|12447.7|12472.7|12452.7|12427.7|12407.7|81
1609247100000|2020-12-29 13:05:00|12447.6|12427.6|12442.7|12422.7|12447.6|12427.6|12437.2|12417.2|55
1609247400000|2020-12-29 13:10:00|12444.2|12424.2|12465.2|12445.2|12470.8|12450.8|12444.2|12424.2|53
1609247700000|2020-12-29 13:15:00|12464.2|12444.2|12475.2|12455.2|12477.7|12457.7|12452.7|12432.7|40
1609248000000|2020-12-29 13:20:00|12474.2|12454.2|12474.2|12454.2|12478.3|12458.3|12466.2|12446.2|94
1609248300000|2020-12-29 13:25:00|12476.7|12456.7|12482.7|12462.7|12482.7|12462.7|12474.3|12454.3|77
1609248600000|2020-12-29 13:30:00|12491.8|12471.8|12512.7|12492.7|12529.3|12509.3|12490.2|12470.2|214
1609248900000|2020-12-29 13:35:00|12516.8|12496.8|12537.7|12517.7|12537.7|12517.7|12515.8|12495.8|94
1609249200000|2020-12-29 13:40:00|12539.3|12519.3|12547.8|12527.8|12551.8|12531.8|12537.7|12517.7|124
1609249500000|2020-12-29 13:45:00|12549.3|12529.3|12552.8|12532.8|12554.3|12534.3|12539.3|12519.3|88
1609249800000|2020-12-29 13:50:00|12554.3|12534.3|12552.8|12532.8|12557.8|12537.8|12545.3|12525.3|94
1609250100000|2020-12-29 13:55:00|12551.8|12531.8|12582.8|12562.8|12584.3|12564.3|12550.3|12530.3|291
1609250400000|2020-12-29 14:00:00|12583.8|12563.8|12597.8|12577.8|12604.3|12584.3|12581.8|12561.8|117
1609250700000|2020-12-29 14:05:00|12600.3|12580.3|12572.8|12552.8|12607.8|12587.8|12569.3|12549.3|124
1609251000000|2020-12-29 14:10:00|12574.3|12554.3|12560.3|12540.3|12584.3|12564.3|12560.3|12540.3|59
1609251300000|2020-12-29 14:15:00|12558.8|12538.8|12569.3|12549.3|12575.3|12555.3|12558.8|12538.8|68
1609251600000|2020-12-29 14:20:00|12570.9|12550.9|12571.8|12551.8|12573.4|12553.4|12554.3|12534.3|76
1609251900000|2020-12-29 14:25:00|12574.3|12554.3|12591.8|12571.8|12604.3|12584.3|12574.3|12554.3|103
1609252200000|2020-12-29 14:30:00|12588.8|12568.8|12584.4|12564.4|12601.8|12581.8|12584.4|12564.4|174
1609252500000|2020-12-29 14:35:00|12586.3|12566.3|12614.4|12594.4|12614.4|12594.4|12586.3|12566.3|107
1609252800000|2020-12-29 14:40:00|12615.9|12595.9|12629.4|12609.4|12642.8|12622.8|12614.4|12594.4|187
1609253100000|2020-12-29 14:45:00|12630.9|12610.9|12626.9|12606.9|12656.9|12636.9|12626.9|12606.9|105
1609253400000|2020-12-29 14:50:00|12625.4|12605.4|12642.9|12622.9|12647.9|12627.9|12621.9|12601.9|85
1609253700000|2020-12-29 14:55:00|12644.4|12624.4|12604.4|12584.4|12644.4|12624.4|12604.4|12584.4|145
1609254000000|2020-12-29 15:00:00|12600.9|12580.9|12574.4|12554.4|12614.4|12594.4|12572.9|12552.9|209
1609254300000|2020-12-29 15:05:00|12572.9|12552.9|12589.4|12569.4|12589.4|12569.4|12567.9|12547.9|138
1609254600000|2020-12-29 15:10:00|12586.4|12566.4|12532.9|12512.9|12586.4|12566.4|12532.9|12512.9|160
1609254900000|2020-12-29 15:15:00|12534.4|12514.4|12587.9|12567.9|12591.9|12571.9|12534.4|12514.4|133
1609255200000|2020-12-29 15:20:00|12588.9|12568.9|12607.9|12587.9|12611.4|12591.4|12586.4|12566.4|69
1609255500000|2020-12-29 15:25:00|12610.4|12590.4|12576.4|12556.4|12611.4|12591.4|12572.9|12552.9|107
1609255800000|2020-12-29 15:30:00|12577.9|12557.9|12597.9|12577.9|12602.9|12582.9|12567.9|12547.9|71
1609256100000|2020-12-29 15:35:00|12600.4|12580.4|12584.4|12564.4|12605.4|12585.4|12582.9|12562.9|84
1609256400000|2020-12-29 15:40:00|12585.4|12565.4|12600.4|12580.4|12600.4|12580.4|12583.9|12563.9|45
1609256700000|2020-12-29 15:45:00|12599.5|12579.5|12592.9|12572.9|12607.9|12587.9|12592.4|12572.4|29
1609257000000|2020-12-29 15:50:00|12591.4|12571.4|12621.4|12601.4|12622.9|12602.9|12591.4|12571.4|78
1609257300000|2020-12-29 15:55:00|12622.9|12602.9|12638|12618|12640.5|12620.5|12622.9|12602.9|79
1609257600000|2020-12-29 16:00:00|12636.4|12616.4|12623.9|12603.9|12638|12618|12617.4|12597.4|54
1609257900000|2020-12-29 16:05:00|12625.5|12605.5|12614.5|12594.5|12627|12607|12604.9|12584.9|78
1609258200000|2020-12-29 16:10:00|12615.5|12595.5|12648|12628|12648|12628|12615.5|12595.5|89
1609258500000|2020-12-29 16:15:00|12649.5|12629.5|12653|12633|12653|12633|12648|12628|76
1609258800000|2020-12-29 16:20:00|12654.5|12634.5|12655.5|12635.5|12656.5|12636.5|12653|12633|73
1609259100000|2020-12-29 16:25:00|12656.5|12636.5|12663|12643|12665.5|12645.5|12656.5|12636.5|49
1609259400000|2020-12-29 16:30:00|12664|12644|12671.5|12651.5|12673|12653|12663|12643|100
1609259700000|2020-12-29 16:35:00|12669|12649|12648|12628|12669|12649|12628|12608|85
1609260000000|2020-12-29 16:40:00|12649|12629|12643|12623|12653|12633|12640.5|12620.5|132
1609260300000|2020-12-29 16:45:00|12638|12618|12628|12608|12638|12618|12628|12608|42
1609260600000|2020-12-29 16:50:00|12626.1|12606.1|12611.5|12591.5|12628|12608|12609|12584|69
1609260900000|2020-12-29 16:55:00|12608|12588|12613|12593|12618|12598|12608|12588|61
1609261200000|2020-12-29 17:00:00|12611.5|12591.5|12596.5|12576.5|12613|12593|12595|12575|80
1609261500000|2020-12-29 17:05:00|12591.5|12571.5|12589|12569|12601.5|12581.5|12588|12568|77
1609261800000|2020-12-29 17:10:00|12585.6|12565.6|12585.6|12565.6|12590.6|12570.6|12583.1|12563.1|39
1609262100000|2020-12-29 17:15:00|12583.1|12563.1|12604.6|12584.6|12618.1|12598.1|12583.1|12563.1|83
1609262400000|2020-12-29 17:20:00|12603.1|12583.1|12623.1|12603.1|12634.6|12614.6|12601.6|12581.6|628
1609262700000|2020-12-29 17:25:00|12622.1|12602.1|12639.6|12619.6|12639.6|12619.6|12609.6|12589.6|208
1609263000000|2020-12-29 17:30:00|12638.1|12618.1|12633.1|12613.1|12638.1|12618.1|12633.1|12613.1|67
1609263300000|2020-12-29 17:35:00|12634.6|12614.6|12635.6|12615.6|12637.1|12617.1|12634.6|12614.6|55
1609263600000|2020-12-29 17:40:00|12637.1|12617.1|12633.1|12613.1|12637.1|12617.1|12628.1|12608.1|37
1609263900000|2020-12-29 17:45:00|12631.6|12611.6|12607.6|12587.6|12631.6|12611.6|12607.6|12587.6|53
1609264200000|2020-12-29 17:50:00|12609.1|12589.1|12624.6|12604.6|12624.6|12604.6|12609.1|12589.1|31
1609264500000|2020-12-29 17:55:00|12626.2|12606.2|12626.6|12606.6|12628.1|12608.1|12624.6|12604.6|38
1609264800000|2020-12-29 18:00:00|12625.1|12605.1|12618.1|12598.1|12625.1|12605.1|12618.1|12598.1|26
1609265100000|2020-12-29 18:05:00|12619.7|12599.7|12619.1|12599.1|12619.7|12599.7|12614.1|12594.1|14
1609265400000|2020-12-29 18:10:00|12618.1|12598.1|12623.2|12603.2|12623.2|12603.2|12618.1|12598.1|22
1609265700000|2020-12-29 18:15:00|12621.6|12601.6|12621.6|12601.6|12628.2|12608.2|12619.1|12599.1|47
1609266000000|2020-12-29 18:20:00|12620.1|12600.1|12633.2|12613.2|12633.2|12613.2|12618.2|12598.2|90
1609266300000|2020-12-29 18:25:00|12634.7|12614.7|12637.2|12617.2|12638.2|12618.2|12629.2|12609.2|413
1609319700000|2020-12-30 09:15:00|12606|12586|12627|12607|12627|12607|12603.5|12583.5|80
1609320000000|2020-12-30 09:20:00|12628|12608|12618|12598|12629.5|12609.5|12618|12598|29
1609320300000|2020-12-30 09:25:00|12619.5|12599.5|12604.5|12584.5|12625.5|12605.5|12604.5|12584.5|206
1609320600000|2020-12-30 09:30:00|12606|12586|12587|12567|12606|12586|12587|12567|19
1609320900000|2020-12-30 09:35:00|12583|12563|12588|12568|12588|12568|12580.5|12560.5|29
1609321200000|2020-12-30 09:40:00|12587|12567|12599.5|12579.5|12599.5|12579.5|12587|12567|19
1609321500000|2020-12-30 09:45:00|12598|12578|12606|12586|12606|12586|12592.5|12572.5|27
1609321800000|2020-12-30 09:50:00|12603|12583|12588|12568|12603|12583|12588|12568|14
1609322100000|2020-12-30 09:55:00|12587|12567|12590.5|12570.5|12602|12582|12587|12567|16
1609322400000|2020-12-30 10:00:00|12593|12573|12591.5|12571.5|12594.5|12574.5|12591.5|12571.5|21
1609322700000|2020-12-30 10:05:00|12591.6|12571.6|12579.6|12559.6|12591.6|12571.6|12579.6|12559.6|25
1609323000000|2020-12-30 10:10:00|12578.1|12558.1|12579.6|12559.6|12584.6|12564.6|12578.1|12558.1|18
1609323300000|2020-12-30 10:15:00|12581.6|12561.6|12583.1|12563.1|12584.6|12564.6|12579.6|12559.6|9
1609323600000|2020-12-30 10:20:00|12584.6|12564.6|12605.6|12585.6|12607.1|12587.1|12583.1|12563.1|23
1609323900000|2020-12-30 10:25:00|12606.6|12586.6|12612.1|12592.1|12614.6|12594.6|12606.6|12586.6|13
1609324200000|2020-12-30 10:30:00|12610.6|12590.6|12623.6|12603.6|12623.6|12603.6|12609.6|12589.6|14
1609324500000|2020-12-30 10:35:00|12624.6|12604.6|12640.1|12620.1|12642.6|12622.6|12624.6|12604.6|27
1609324800000|2020-12-30 10:40:00|12638.6|12618.6|12641.1|12621.1|12643.6|12623.6|12638.6|12618.6|17
1609325100000|2020-12-30 10:45:00|12639.6|12619.6|12657.6|12637.6|12659.6|12639.6|12638.6|12618.6|41
1609325400000|2020-12-30 10:50:00|12659.6|12639.6|12664.6|12644.6|12664.6|12644.6|12659.6|12639.6|9
1609325700000|2020-12-30 10:55:00|12662.6|12642.6|12707.1|12687.1|12707.1|12687.1|12659.6|12639.6|80
1609326000000|2020-12-30 11:00:00|12716.6|12696.6|12699.6|12679.6|12719.6|12699.6|12672.1|12652.1|211
1609326300000|2020-12-30 11:05:00|12698.1|12678.1|12708.6|12688.6|12708.6|12688.6|12691.1|12671.1|29
1609326600000|2020-12-30 11:10:00|12709.6|12689.6|12704.7|12684.7|12711.1|12691.1|12704.6|12684.6|13
1609326900000|2020-12-30 11:15:00|12703.2|12683.2|12709.7|12689.7|12709.7|12689.7|12703.2|12683.2|19
1609327200000|2020-12-30 11:20:00|12711.2|12691.2|12699.7|12679.7|12714.7|12694.7|12699.7|12679.7|13
1609327500000|2020-12-30 11:25:00|12698.2|12678.2|12682.2|12662.2|12698.2|12678.2|12682.2|12662.2|49
1609327800000|2020-12-30 11:30:00|12683.7|12663.7|12681.2|12661.2|12689.7|12669.7|12679.7|12659.7|30
1609328100000|2020-12-30 11:35:00|12686.2|12666.2|12686.2|12666.2|12689.7|12669.7|12686.2|12666.2|9
1609328400000|2020-12-30 11:40:00|12684.7|12664.7|12679.7|12659.7|12684.7|12664.7|12679.7|12659.7|14
1609328700000|2020-12-30 11:45:00|12683.2|12663.2|12673.7|12653.7|12691.2|12671.2|12672.2|12652.2|29
1609329000000|2020-12-30 11:50:00|12674.7|12654.7|12686.2|12666.2|12686.2|12666.2|12673.2|12653.2|12
1609329300000|2020-12-30 11:55:00|12684.7|12664.7|12694.7|12674.7|12696.2|12676.2|12684.7|12664.7|12
1609329600000|2020-12-30 12:00:00|12698.7|12678.7|12694.7|12674.7|12701.2|12681.2|12691.2|12671.2|22
1609329900000|2020-12-30 12:05:00|12696.2|12676.2|12713.7|12693.7|12717.7|12697.7|12696.2|12676.2|29
1609330200000|2020-12-30 12:10:00|12714.7|12694.7|12723.7|12703.7|12728.7|12708.7|12714.7|12694.7|41
1609330500000|2020-12-30 12:15:00|12719.7|12699.7|12708.7|12688.7|12719.7|12699.7|12707.2|12687.2|34
1609330800000|2020-12-30 12:20:00|12707.7|12687.7|12694.8|12674.8|12707.7|12687.7|12689.8|12669.8|15
1609331100000|2020-12-30 12:25:00|12696.3|12676.3|12694.8|12674.8|12697.3|12677.3|12691.3|12671.3|12
1609331400000|2020-12-30 12:30:00|12696.3|12676.3|12681.3|12661.3|12696.3|12676.3|12681.3|12661.3|16
1609331700000|2020-12-30 12:35:00|12679.8|12659.8|12674.8|12654.8|12681.3|12661.3|12672.3|12652.3|26
1609332000000|2020-12-30 12:40:00|12676.3|12656.3|12678.3|12658.3|12682.3|12662.3|12676.3|12656.3|14
1609332300000|2020-12-30 12:45:00|12676.8|12656.8|12674.8|12654.8|12679.8|12659.8|12673.3|12653.3|10
1609332600000|2020-12-30 12:50:00|12676.3|12656.3|12684.8|12664.8|12691.3|12671.3|12676.3|12656.3|24
1609332900000|2020-12-30 12:55:00|12686.3|12666.3|12689.8|12669.8|12699.8|12679.8|12686.3|12666.3|21
1609333200000|2020-12-30 13:00:00|12688.3|12668.3|12694.8|12674.8|12706.3|12686.3|12688.3|12668.3|48
1609333500000|2020-12-30 13:05:00|12693.3|12673.3|12669.8|12649.8|12697.8|12677.8|12664.8|12644.8|65
1609333800000|2020-12-30 13:10:00|12671.3|12651.3|12696.3|12676.3|12696.3|12676.3|12668.8|12648.8|91
1609334100000|2020-12-30 13:15:00|12698.8|12678.8|12654.8|12634.8|12749.8|12729.8|12633.3|12613.3|350
1609334400000|2020-12-30 13:20:00|12658.3|12638.3|12654.8|12634.8|12703.8|12683.8|12649.8|12629.8|143
1609334700000|2020-12-30 13:25:00|12653.8|12633.8|12639.8|12619.8|12661.3|12641.3|12638.8|12618.8|63
1609335000000|2020-12-30 13:30:00|12638.4|12618.4|12634.9|12614.9|12638.4|12618.4|12614.9|12594.9|122
1609335300000|2020-12-30 13:35:00|12632.4|12612.4|12629.9|12609.9|12642.8|12622.8|12617.4|12597.4|99
1609335600000|2020-12-30 13:40:00|12624.9|12604.9|12591.4|12571.4|12631.4|12611.4|12581.4|12561.4|221
1609335900000|2020-12-30 13:45:00|12589.9|12569.9|12569.9|12549.9|12596.4|12576.4|12554.9|12534.9|176
1609336200000|2020-12-30 13:50:00|12568.4|12548.4|12598.9|12578.9|12602.9|12582.9|12564.9|12544.9|70
1609336500000|2020-12-30 13:55:00|12600.4|12580.4|12608.4|12588.4|12613.4|12593.4|12595.9|12575.9|39
1609336800000|2020-12-30 14:00:00|12609.9|12589.9|12644.9|12624.9|12646.4|12626.4|12609.9|12589.9|70
1609337100000|2020-12-30 14:05:00|12642.4|12622.4|12618.4|12598.4|12642.4|12622.4|12614.9|12594.9|74
1609337400000|2020-12-30 14:10:00|12616.4|12596.4|12611.4|12591.4|12624.9|12604.9|12603.4|12583.4|54
1609337700000|2020-12-30 14:15:00|12606.4|12586.4|12604.9|12584.9|12614.9|12594.9|12601.4|12581.4|36
1609338000000|2020-12-30 14:20:00|12602.9|12582.9|12589.9|12569.9|12602.9|12582.9|12558.9|12538.9|116
1609338300000|2020-12-30 14:25:00|12591.4|12571.4|12589.9|12569.9|12602.4|12582.4|12582.9|12562.9|62
1609338600000|2020-12-30 14:30:00|12590.9|12570.9|12604.9|12584.9|12612.4|12592.4|12558.4|12538.4|192
1609338900000|2020-12-30 14:35:00|12603.4|12583.4|12578.9|12558.9|12604.9|12584.9|12571|12551|72
1609339200000|2020-12-30 14:40:00|12580|12560|12601|12581|12601|12581|12575|12555|132
1609339500000|2020-12-30 14:45:00|12600|12580|12617.5|12597.5|12617.5|12597.5|12588|12568|94
1609339800000|2020-12-30 14:50:00|12620|12600|12636.5|12616.5|12640.5|12620.5|12616.5|12596.5|108
1609340100000|2020-12-30 14:55:00|12632.5|12612.5|12601|12581|12632.5|12612.5|12601|12581|132
1609340400000|2020-12-30 15:00:00|12600|12580|12585|12565|12600|12580|12576|12556|151
1609340700000|2020-12-30 15:05:00|12583.5|12563.5|12602.5|12582.5|12610|12590|12580|12560|101
1609341000000|2020-12-30 15:10:00|12599.5|12579.5|12590|12570|12599.5|12579.5|12587.5|12567.5|24
1609341300000|2020-12-30 15:15:00|12592.5|12572.5|12620|12600|12620|12600|12591.5|12571.5|41
1609341600000|2020-12-30 15:20:00|12621.5|12601.5|12625|12605|12634|12614|12600|12580|65
1609341900000|2020-12-30 15:25:00|12623.5|12603.5|12620|12600|12627.5|12607.5|12618.5|12598.5|40
1609342200000|2020-12-30 15:30:00|12623.5|12603.5|12627.5|12607.5|12629|12609|12604.5|12584.5|71
1609342500000|2020-12-30 15:35:00|12629|12609|12601|12581|12631.5|12611.5|12601|12581|94
1609342800000|2020-12-30 15:40:00|12600|12580|12598|12578|12600|12580|12590|12570|52
1609343100000|2020-12-30 15:45:00|12596.5|12576.5|12617.6|12597.6|12625.1|12605.1|12596.5|12576.5|64
1609343400000|2020-12-30 15:50:00|12615.1|12595.1|12623.6|12603.6|12626.1|12606.1|12605.1|12585.1|55
1609343700000|2020-12-30 15:55:00|12625.1|12605.1|12627.6|12607.6|12627.6|12607.6|12620.1|12600.1|21
1609344000000|2020-12-30 16:00:00|12628.6|12608.6|12661.1|12641.1|12662.6|12642.6|12628.6|12608.6|171
1609344300000|2020-12-30 16:05:00|12660.1|12640.1|12642.6|12622.6|12665.1|12645.1|12642.6|12622.6|101
1609344600000|2020-12-30 16:10:00|12644.1|12624.1|12656.6|12636.6|12657.6|12637.6|12644.1|12624.1|36
1609344900000|2020-12-30 16:15:00|12660.1|12640.1|12660.1|12640.1|12683.6|12663.6|12658.6|12638.6|163
1609345200000|2020-12-30 16:20:00|12658.6|12638.6|12675.1|12655.1|12681.6|12661.6|12658.6|12638.6|82
1609345500000|2020-12-30 16:25:00|12676.6|12656.6|12677.6|12657.6|12695.1|12675.1|12671.6|12651.6|115
1609345800000|2020-12-30 16:30:00|12675.1|12655.1|12665.1|12645.1|12675.1|12655.1|12662.6|12642.6|60
1609346100000|2020-12-30 16:35:00|12664.1|12644.1|12672.6|12652.6|12680.1|12660.1|12660.1|12640.1|30
1609346400000|2020-12-30 16:40:00|12673.6|12653.6|12675.1|12655.1|12679.6|12659.6|12673.6|12653.6|35
1609346700000|2020-12-30 16:45:00|12673.6|12653.6|12675.1|12655.1|12679.1|12659.1|12670.1|12650.1|26
1609347000000|2020-12-30 16:50:00|12676.6|12656.6|12675.1|12655.1|12679.1|12659.1|12675.1|12655.1|37
1609347300000|2020-12-30 16:55:00|12676.6|12656.6|12677.7|12657.7|12680.2|12660.2|12674.1|12654.1|72
1609347600000|2020-12-30 17:00:00|12676.6|12656.6|12641.7|12621.7|12676.6|12656.6|12637.7|12617.7|102
1609347900000|2020-12-30 17:05:00|12643.1|12623.1|12643.7|12623.7|12645.2|12625.2|12631.2|12611.2|56
1609348200000|2020-12-30 17:10:00|12645.2|12625.2|12644.2|12624.2|12649.2|12629.2|12640.2|12620.2|30
1609348500000|2020-12-30 17:15:00|12640.2|12620.2|12635.2|12615.2|12641.7|12621.7|12635.2|12615.2|39
1609348800000|2020-12-30 17:20:00|12636.7|12616.7|12620.2|12600.2|12650.7|12630.7|12620.2|12600.2|373
1609349100000|2020-12-30 17:25:00|12619.2|12599.2|12635.2|12615.2|12636.2|12616.2|12616.2|12596.2|312
1609349400000|2020-12-30 17:30:00|12630.2|12610.2|12631.7|12611.7|12635.2|12615.2|12630.2|12610.2|36
1609349700000|2020-12-30 17:35:00|12630.2|12610.2|12625.2|12605.2|12635.2|12615.2|12625.2|12605.2|60
1609350000000|2020-12-30 17:40:00|12629.2|12609.2|12631.7|12611.7|12631.7|12611.7|12625.2|12605.2|430
1609350300000|2020-12-30 17:45:00|12630.2|12610.2|12637.2|12617.2|12637.2|12617.2|12629.2|12609.2|153
1609350600000|2020-12-30 17:50:00|12636.7|12616.7|12647.2|12627.2|12649.7|12629.7|12636.7|12616.7|46
1609350900000|2020-12-30 17:55:00|12648.7|12628.7|12648.2|12628.2|12654.7|12634.7|12648.2|12628.2|37
1609351200000|2020-12-30 18:00:00|12649.7|12629.7|12653.2|12633.2|12653.2|12633.2|12648.2|12628.2|28
1609351500000|2020-12-30 18:05:00|12654.7|12634.7|12663.2|12643.2|12663.2|12643.2|12654.7|12634.7|41
1609351800000|2020-12-30 18:10:00|12661.2|12641.2|12673.2|12653.2|12673.2|12653.2|12657.2|12637.2|49
1609352100000|2020-12-30 18:15:00|12668.2|12648.2|12677.2|12657.2|12678.7|12658.7|12668.2|12648.2|94
1609352400000|2020-12-30 18:20:00|12678.7|12658.7|12693.3|12673.3|12693.3|12673.3|12678.7|12658.7|61
1609352700000|2020-12-30 18:25:00|12694.8|12674.8|12703.3|12683.3|12708.3|12688.3|12691.8|12671.8|187
1609406100000|2020-12-31 09:15:00|12663.1|12643.1|12691|12671|12692|12672|12660.6|12640.6|28
1609406400000|2020-12-31 09:20:00|12693.1|12673.1|12699.5|12679.5|12704.5|12684.5|12689.5|12669.5|20
1609406700000|2020-12-31 09:25:00|12699.6|12679.6|12699.6|12679.6|12704.6|12684.6|12698.1|12678.1|14
1609407000000|2020-12-31 09:30:00|12698.1|12678.1|12699.6|12679.6|12701|12681|12696|12676|4
1609407300000|2020-12-31 09:35:00|12697.1|12677.1|12707.1|12687.1|12707.1|12687.1|12697.1|12677.1|30
1609407600000|2020-12-31 09:40:00|12705.6|12685.6|12723.6|12703.6|12724.6|12704.6|12704.6|12684.6|26
1609407900000|2020-12-31 09:45:00|12724.6|12704.6|12731.6|12711.6|12731.6|12711.6|12716.6|12696.6|410
1609408200000|2020-12-31 09:50:00|12733.1|12713.1|12738.1|12718.1|12751.6|12731.6|12733.1|12713.1|124
1609408500000|2020-12-31 09:55:00|12739.6|12719.6|12751.7|12731.7|12751.7|12731.7|12739.6|12719.6|19
1609408800000|2020-12-31 10:00:00|12753.1|12733.1|12768.1|12748.1|12773.1|12753.1|12753.1|12733.1|25
1609409100000|2020-12-31 10:05:00|12770.6|12750.6|12771.7|12751.7|12771.7|12751.7|12766.7|12746.7|15
1609409400000|2020-12-31 10:10:00|12773.1|12753.1|12773.1|12753.1|12776.7|12756.7|12771.7|12751.7|11
1609409700000|2020-12-31 10:15:00|12773.2|12753.2|12763.2|12743.2|12773.2|12753.2|12760.7|12740.7|21
1609410000000|2020-12-31 10:20:00|12764.2|12744.2|12759.2|12739.2|12768.2|12748.2|12759.2|12739.2|37
1609410300000|2020-12-31 10:25:00|12758.2|12738.2|12760.7|12740.7|12763.2|12743.2|12758.2|12738.2|23
1609410600000|2020-12-31 10:30:00|12758.2|12738.2|12761.7|12741.7|12761.7|12741.7|12756.7|12736.7|16
1609410900000|2020-12-31 10:35:00|12763.2|12743.2|12771.7|12751.7|12771.7|12751.7|12763.2|12743.2|26
1609411200000|2020-12-31 10:40:00|12773.2|12753.2|12776.7|12756.7|12776.7|12756.7|12773.2|12753.2|8
1609411500000|2020-12-31 10:45:00|12774.7|12754.7|12795.7|12775.7|12795.7|12775.7|12771.7|12751.7|45
1609411800000|2020-12-31 10:50:00|12798.2|12778.2|12806.7|12786.7|12808.2|12788.2|12795.7|12775.7|51
1609412100000|2020-12-31 10:55:00|12808.2|12788.2|12808.2|12788.2|12808.2|12788.2|12808.2|12788.2|20
1609412400000|2020-12-31 11:00:00|12810.7|12790.7|12809.3|12789.3|12822.6|12802.6|12804.3|12784.3|55
1609412700000|2020-12-31 11:05:00|12812.8|12792.8|12808.2|12788.2|12816.8|12796.8|12801.8|12781.8|48
1609413000000|2020-12-31 11:10:00|12809.3|12789.3|12815.7|12795.7|12815.7|12795.7|12806.8|12786.8|33
1609413300000|2020-12-31 11:15:00|12816.8|12796.8|12856.8|12836.8|12858.2|12838.2|12816.8|12796.8|119
1609413600000|2020-12-31 11:20:00|12854.7|12834.7|12886.8|12866.8|12888.3|12868.3|12849.3|12829.3|194
1609413900000|2020-12-31 11:25:00|12889.3|12869.3|12923.3|12903.3|12924.3|12904.3|12889.3|12869.3|226
1609414200000|2020-12-31 11:30:00|12921.8|12901.8|12921.8|12901.8|12924.3|12904.3|12918.3|12898.3|62
1609414500000|2020-12-31 11:35:00|12920.8|12900.8|12918.3|12898.3|12935.8|12915.8|12916.8|12896.8|143
1609414800000|2020-12-31 11:40:00|12921.8|12901.8|12930.8|12910.8|12933.3|12913.3|12918.3|12898.3|102
1609415100000|2020-12-31 11:45:00|12929.7|12909.7|12914.3|12894.3|12929.7|12909.7|12913.3|12893.3|55
1609415400000|2020-12-31 11:50:00|12911.8|12891.8|12913.3|12893.3|12918.3|12898.3|12911.8|12891.8|80
1609415700000|2020-12-31 11:55:00|12914.8|12894.8|12915.8|12895.8|12916.8|12896.8|12914.3|12894.3|41
1609416000000|2020-12-31 12:00:00|12913.3|12893.3|12911.8|12891.8|12916.8|12896.8|12911.8|12891.8|21
1609416300000|2020-12-31 12:05:00|12909.3|12889.3|12871.8|12851.8|12909.3|12889.3|12871.8|12851.8|76
1609416600000|2020-12-31 12:10:00|12866.8|12846.8|12833.3|12813.3|12866.8|12846.8|12831.9|12811.9|83
1609416900000|2020-12-31 12:15:00|12836.9|12816.9|12861.9|12841.9|12866.9|12846.9|12831.9|12811.9|50
1609417200000|2020-12-31 12:20:00|12859.4|12839.4|12841.9|12821.9|12861.9|12841.9|12836.9|12816.9|39
1609417500000|2020-12-31 12:25:00|12843.3|12823.3|12810.4|12790.4|12843.3|12823.3|12806.9|12786.9|55
1609417800000|2020-12-31 12:30:00|12811.9|12791.9|12836.9|12816.9|12836.9|12816.9|12801.9|12781.9|89
1609418100000|2020-12-31 12:35:00|12837.9|12817.9|12846.9|12826.9|12846.9|12826.9|12830.4|12810.4|35
1609418400000|2020-12-31 12:40:00|12848.4|12828.4|12827.9|12807.9|12851.9|12831.9|12826.5|12806.5|39
1609418700000|2020-12-31 12:45:00|12831.9|12811.9|12814.4|12794.4|12834.4|12814.4|12811.9|12791.9|17
1609419000000|2020-12-31 12:50:00|12820.9|12800.9|12822.9|12802.9|12822.9|12802.9|12811.5|12791.5|20
1609419300000|2020-12-31 12:55:00|12821.9|12801.9|12836.9|12816.9|12836.9|12816.9|12820.4|12800.4|18
1609419600000|2020-12-31 13:00:00|12839|12819|12856.9|12836.9|12861.9|12841.9|12839|12819|111
1609419900000|2020-12-31 13:05:00|12855.5|12835.5|12846.9|12826.9|12861.9|12841.9|12846.9|12826.9|40
1609420200000|2020-12-31 13:10:00|12845.5|12825.5|12866.9|12846.9|12866.9|12846.9|12841.9|12821.9|35
1609420500000|2020-12-31 13:15:00|12868.4|12848.4|12850.5|12830.5|12873.4|12853.4|12850.5|12830.5|41
1609420800000|2020-12-31 13:20:00|12846.9|12826.9|12815.5|12795.5|12846.9|12826.9|12815.5|12795.5|52
1609421100000|2020-12-31 13:25:00|12813.4|12793.4|12803.4|12783.4|12817|12797|12794.5|12774.5|70
1609421400000|2020-12-31 13:30:00|12804.9|12784.9|12807.4|12787.4|12807.4|12787.4|12785.9|12765.9|110
1609421700000|2020-12-31 13:35:00|12808.4|12788.4|12813.4|12793.4|12819.9|12799.9|12803.4|12783.4|49
1609422000000|2020-12-31 13:40:00|12814.9|12794.9|12808.5|12788.5|12814.9|12794.9|12803.5|12783.5|33
1609422300000|2020-12-31 13:45:00|12804.1|12784.1|12753|12733|12804.1|12784.1|12753|12733|238
1609422600000|2020-12-31 13:50:00|12750.5|12730.5|12737|12717|12753|12733|12731|12711|75
1609422900000|2020-12-31 13:55:00|12734.9|12714.9|12760.5|12740.5|12762|12742|12729.5|12709.5|55
1609423200000|2020-12-31 14:00:00|12758|12738|12752|12732|12758|12738|12729.5|12709.5|87
1609423500000|2020-12-31 14:05:00|12753.5|12733.5|12773.5|12753.5|12773.5|12753.5|12753.5|12733.5|38
1609423800000|2020-12-31 14:10:00|12772|12752|12742|12722|12775.6|12755.6|12742|12722|65
1609424100000|2020-12-31 14:15:00|12741|12721|12748.5|12728.5|12748.5|12728.5|12740.6|12720.6|26
1609424400000|2020-12-31 14:20:00|12747.5|12727.5|12717|12697|12747.5|12727.5|12717|12697|52
1609424700000|2020-12-31 14:25:00|12712|12692|12757.1|12737.1|12758.5|12738.5|12710.6|12690.6|105
1609425000000|2020-12-31 14:30:00|12760.6|12740.6|12753.5|12733.5|12767.1|12747.1|12738.1|12718.1|139
1609425300000|2020-12-31 14:35:00|12752.1|12732.1|12723.1|12703.1|12757.1|12737.1|12723.1|12703.1|65
1609425600000|2020-12-31 14:40:00|12722.1|12702.1|12740.6|12720.6|12762.1|12742.1|12722.1|12702.1|37
1609425900000|2020-12-31 14:45:00|12738.1|12718.1|12745.6|12725.6|12748.5|12728.5|12738.1|12718.1|31
1609426200000|2020-12-31 14:50:00|12742.1|12722.1|12732.1|12712.1|12742.1|12722.1|12697.1|12677.1|90
1609426500000|2020-12-31 14:55:00|12735|12715|12750.6|12730.6|12750.6|12730.6|12732.1|12712.1|43
1609426800000|2020-12-31 15:00:00|12752.1|12732.1|12806.1|12786.1|12821.1|12801.1|12747.1|12727.1|276
1609427100000|2020-12-31 15:05:00|12804.6|12784.6|12823.6|12803.6|12832.1|12812.1|12801.1|12781.1|146
1609427400000|2020-12-31 15:10:00|12821.1|12801.1|12819.6|12799.6|12841.1|12821.1|12819.6|12799.6|149
1609427700000|2020-12-31 15:15:00|12818.6|12798.6|12822.1|12802.1|12827.1|12807.1|12817.1|12797.1|57
1609428000000|2020-12-31 15:20:00|12828.6|12808.6|12884.6|12864.6|12885.7|12865.7|12828.6|12808.6|144
1609428300000|2020-12-31 15:25:00|12891.1|12871.1|12964.6|12944.6|12982.1|12962.1|12891.1|12871.1|347
1609428600000|2020-12-31 15:30:00|12963.2|12943.2|12919.2|12899.2|12982.1|12962.1|12919.2|12899.2|291
1609428900000|2020-12-31 15:35:00|12917.1|12897.1|12923.6|12903.6|12934|12914|12900.7|12880.7|272
1609429200000|2020-12-31 15:40:00|12925.1|12905.1|12934.7|12914.7|12942.2|12922.2|12922.2|12902.2|195
1609429500000|2020-12-31 15:45:00|12935.7|12915.7|12912.2|12892.2|12953.6|12933.6|12912.2|12892.2|98
1609429800000|2020-12-31 15:50:00|12910.1|12890.1|12900.7|12880.7|12913.6|12893.6|12898.2|12878.2|168
1609430100000|2020-12-31 15:55:00|12902.2|12882.2|12934.7|12914.7|12938.6|12918.6|12902.2|12882.2|72
1609430400000|2020-12-31 16:00:00|12933.2|12913.2|12923.7|12903.7|12933.2|12913.2|12912.2|12892.2|86
1609430700000|2020-12-31 16:05:00|12921.6|12901.6|12917.2|12897.2|12932.2|12912.2|12915.7|12895.7|65
1609431000000|2020-12-31 16:10:00|12918.7|12898.7|12919.3|12899.3|12927.2|12907.2|12918.7|12898.7|88
1609431300000|2020-12-31 16:15:00|12915.7|12895.7|12897.2|12877.2|12915.7|12895.7|12895.7|12875.7|71
1609431600000|2020-12-31 16:20:00|12896.2|12876.2|12903.3|12883.3|12907.2|12887.2|12894.7|12874.7|70
1609431900000|2020-12-31 16:25:00|12901.8|12881.8|12893.3|12873.3|12905.8|12885.8|12893.3|12873.3|172
1609432200000|2020-12-31 16:30:00|12891.8|12871.8|12876.2|12856.2|12893.3|12873.3|12864.3|12844.3|119
1609432500000|2020-12-31 16:35:00|12877.2|12857.2|12888.3|12868.3|12897.2|12877.2|12877.2|12857.2|56
1609432800000|2020-12-31 16:40:00|12890.8|12870.8|12873.7|12853.7|12907.2|12887.2|12870.8|12850.8|145
1609433100000|2020-12-31 16:45:00|12872.3|12852.3|12891.2|12871.2|12898.7|12878.7|12872.3|12852.3|81
1609433400000|2020-12-31 16:50:00|12889.8|12869.8|12915.8|12895.8|12917.7|12897.7|12889.8|12869.8|55
1609433700000|2020-12-31 16:55:00|12917.3|12897.3|12913.7|12893.7|12920.2|12900.2|12909.8|12889.8|393
1609434000000|2020-12-31 17:00:00|12912.3|12892.3|12913.7|12893.7|12914.8|12894.8|12908.7|12888.7|37
1609434300000|2020-12-31 17:05:00|12912.3|12892.3|12893.3|12873.3|12912.3|12892.3|12880.8|12860.8|92
1609434600000|2020-12-31 17:10:00|12894.8|12874.8|12880.8|12860.8|12894.8|12874.8|12878.3|12858.3|70
1609434900000|2020-12-31 17:15:00|12879.4|12859.4|12888.8|12868.8|12888.8|12868.8|12877.3|12857.3|90
1609435200000|2020-12-31 17:20:00|12890.2|12870.2|12897.3|12877.3|12951.3|12931.3|12890.2|12870.2|917
1609435500000|2020-12-31 17:25:00|12895.8|12875.8|12887.3|12867.3|12910.2|12890.2|12882.3|12862.3|200
1609435800000|2020-12-31 17:30:00|12885.9|12865.9|12868.4|12848.4|12885.9|12865.9|12865.9|12845.9|83
1609436100000|2020-12-31 17:35:00|12866.9|12846.9|12848.8|12828.8|12867.3|12847.3|12847.3|12827.3|110
1609436400000|2020-12-31 17:40:00|12847.3|12827.3|12845.3|12825.3|12847.3|12827.3|12837.3|12817.3|107
1609436700000|2020-12-31 17:45:00|12847.3|12827.3|12838.8|12818.8|12852.3|12832.3|12838.8|12818.8|47
1609437000000|2020-12-31 17:50:00|12836.3|12816.3|12842.4|12822.4|12842.4|12822.4|12827.3|12807.3|79
1609437300000|2020-12-31 17:55:00|12840.9|12820.9|12870.3|12850.3|12870.3|12850.3|12839.9|12819.9|122
1609437600000|2020-12-31 18:00:00|12868.8|12848.8|12852.4|12832.4|12870.3|12850.3|12852.4|12832.4|121
1609437900000|2020-12-31 18:05:00|12853.8|12833.8|12844.4|12824.4|12878.8|12858.8|12844.4|12824.4|130
1609438200000|2020-12-31 18:10:00|12843|12823|12839.9|12819.9|12843|12823|12830.9|12810.9|63
1609438500000|2020-12-31 18:15:00|12842.4|12822.4|12822.4|12802.4|12842.4|12822.4|12822.4|12802.4|121
1609438800000|2020-12-31 18:20:00|12823.4|12803.4|12822.4|12802.4|12825.9|12805.9|12815.9|12795.9|96
1609439100000|2020-12-31 18:25:00|12823.4|12803.4|12849.9|12809.9|12857.4|12809.9|12793.9|12773.9|260
1609751700000|2021-01-04 09:15:00|12920.1|12900.1|12938.7|12918.7|12950.1|12930.1|12911.4|12891.4|310
1609752000000|2021-01-04 09:20:00|12940.1|12920.1|12961.4|12941.4|12963.7|12943.7|12935.1|12915.1|67
1609752300000|2021-01-04 09:25:00|12962.8|12942.8|12965.1|12945.1|12967.6|12947.6|12960.1|12940.1|212
1609752600000|2021-01-04 09:30:00|12966.4|12946.4|12963.9|12943.9|12966.4|12946.4|12958.7|12938.7|49
1609752900000|2021-01-04 09:35:00|12962.6|12942.6|12961.5|12941.5|12963.9|12943.9|12957.6|12937.6|36
1609753200000|2021-01-04 09:40:00|12962.8|12942.8|12970.3|12950.3|12970.3|12950.3|12962.8|12942.8|39
1609753500000|2021-01-04 09:45:00|12971.7|12951.7|12975.3|12955.3|12975.3|12955.3|12966.5|12946.5|44
1609753800000|2021-01-04 09:50:00|12976.7|12956.7|12975.1|12955.1|12980.3|12960.3|12973.7|12953.7|34
1609754100000|2021-01-04 09:55:00|12976.5|12956.5|13024|13004|13025.3|13005.3|12976.5|12956.5|165
1609754400000|2021-01-04 10:00:00|13022.6|13002.6|13030.1|13010.1|13035.1|13015.1|13016.5|12996.5|189
1609754700000|2021-01-04 10:05:00|13028.8|13008.8|13011.3|12991.3|13028.8|13008.8|13011.3|12991.3|55
1609755000000|2021-01-04 10:10:00|13010.1|12990.1|13012.6|12992.6|13020.1|13000.1|13008.8|12988.8|32
1609755300000|2021-01-04 10:15:00|13013.8|12993.8|13019|12999|13020.1|13000.1|13013.8|12993.8|30
1609755600000|2021-01-04 10:20:00|13017.6|12997.6|13007.7|12987.7|13019|12999|13007.7|12987.7|27
1609755900000|2021-01-04 10:25:00|13009|12989|12996.5|12976.5|13009|12989|12996.5|12976.5|31
1609756200000|2021-01-04 10:30:00|12997.7|12977.7|12990.2|12970.2|13000.2|12980.2|12990.2|12970.2|33
1609756500000|2021-01-04 10:35:00|12988.8|12968.8|12986.3|12966.3|12993.8|12973.8|12986.3|12966.3|27
1609756800000|2021-01-04 10:40:00|12988.8|12968.8|12982.7|12962.7|12988.8|12968.8|12981.5|12961.5|32
1609757100000|2021-01-04 10:45:00|12981.3|12961.3|12980.2|12960.2|12987.7|12967.7|12977.7|12957.7|32
1609757400000|2021-01-04 10:50:00|12982.7|12962.7|12975.2|12955.2|12982.7|12962.7|12975.2|12955.2|28
1609757700000|2021-01-04 10:55:00|12972.9|12952.9|12962.7|12942.7|12972.9|12952.9|12961.3|12941.3|27
1609758000000|2021-01-04 11:00:00|12961.3|12941.3|12969.1|12949.1|12969.1|12949.1|12961.3|12941.3|32
1609758300000|2021-01-04 11:05:00|12966.6|12946.6|12972.7|12952.7|12975.4|12955.4|12966.6|12946.6|73
1609758600000|2021-01-04 11:10:00|12974.1|12954.1|12974.1|12954.1|12979.1|12959.1|12974.1|12954.1|38
1609758900000|2021-01-04 11:15:00|12975.2|12955.2|12970.2|12950.2|12979.1|12959.1|12970.2|12950.2|30
1609759200000|2021-01-04 11:20:00|12971.6|12951.6|12975.2|12955.2|12975.5|12955.5|12970.2|12950.2|20
1609759500000|2021-01-04 11:25:00|12974.1|12954.1|12959.1|12939.1|12974.1|12954.1|12954.1|12934.1|21
1609759800000|2021-01-04 11:30:00|12960.2|12940.2|12947.8|12927.8|12961.6|12941.6|12940.3|12920.3|39
1609760100000|2021-01-04 11:35:00|12945.3|12925.3|12935.3|12915.3|12947.8|12927.8|12926.6|12906.6|65
1609760400000|2021-01-04 11:40:00|12937.8|12917.8|12942.8|12922.8|12945.3|12925.3|12937.8|12917.8|24
1609760700000|2021-01-04 11:45:00|12944.1|12924.1|12948|12928|12953.9|12933.9|12944.1|12924.1|17
1609761000000|2021-01-04 11:50:00|12949.1|12929.1|12960.5|12940.5|12960.5|12940.5|12947.8|12927.8|20
1609761300000|2021-01-04 11:55:00|12961.6|12941.6|12955.3|12935.3|12961.7|12941.7|12955.3|12935.3|25
1609761600000|2021-01-04 12:00:00|12953.9|12933.9|12963.9|12943.9|12966.7|12946.7|12953.9|12933.9|38
1609761900000|2021-01-04 12:05:00|12961.4|12941.4|12962.8|12942.8|12962.8|12942.8|12947.6|12927.6|40
1609762200000|2021-01-04 12:10:00|12964.2|12944.2|12964.2|12944.2|12964.2|12944.2|12940.3|12920.3|72
1609762500000|2021-01-04 12:15:00|12962.8|12942.8|12940.3|12920.3|12964.2|12944.2|12940.3|12920.3|111
1609762800000|2021-01-04 12:20:00|12939|12919|12921.5|12901.5|12941.5|12921.5|12919|12899|71
1609763100000|2021-01-04 12:25:00|12922.8|12902.8|12916.5|12896.5|12922.8|12902.8|12889|12869|131
1609763400000|2021-01-04 12:30:00|12917.8|12897.8|12929|12909|12936.5|12916.5|12912.8|12892.8|189
1609763700000|2021-01-04 12:35:00|12927.8|12907.8|12905.4|12885.4|12927.8|12907.8|12900.3|12880.3|93
1609764000000|2021-01-04 12:40:00|12902.9|12882.9|12916.7|12896.7|12916.7|12896.7|12901.5|12881.5|39
1609764300000|2021-01-04 12:45:00|12915.4|12895.4|12899|12879|12915.4|12895.4|12895.4|12875.4|136
1609764600000|2021-01-04 12:50:00|12900.4|12880.4|12906.7|12886.7|12909|12889|12895.4|12875.4|85
1609764900000|2021-01-04 12:55:00|12905.4|12885.4|12901.5|12881.5|12909|12889|12900.2|12880.2|265
1609765200000|2021-01-04 13:00:00|12900.4|12880.4|12860.4|12840.4|12911.5|12891.5|12859|12839|279
1609765500000|2021-01-04 13:05:00|12859.2|12839.2|12862.9|12842.9|12869|12849|12834|12814|219
1609765800000|2021-01-04 13:10:00|12861.5|12841.5|12863.1|12843.1|12865.4|12845.4|12849|12829|100
1609766100000|2021-01-04 13:15:00|12864.3|12844.3|12864.3|12844.3|12876.8|12856.8|12855.4|12835.4|90
1609766400000|2021-01-04 13:20:00|12857.9|12837.9|12842.9|12822.9|12857.9|12837.9|12825.4|12805.4|197
1609766700000|2021-01-04 13:25:00|12845.4|12825.4|12764.1|12744.1|12846.8|12826.8|12760.2|12740.2|290
1609767000000|2021-01-04 13:30:00|12759.1|12739.1|12735.4|12715.4|12760.4|12740.4|12710.4|12690.4|374
1609767300000|2021-01-04 13:35:00|12734.1|12714.1|12765.4|12745.4|12765.4|12745.4|12721.6|12701.6|216
1609767600000|2021-01-04 13:40:00|12769.3|12749.3|12785.4|12765.4|12785.4|12765.4|12755.4|12735.4|126
1609767900000|2021-01-04 13:45:00|12786.8|12766.8|12770.7|12750.7|12796.8|12776.8|12755.5|12735.5|123
1609768200000|2021-01-04 13:50:00|12771.8|12751.8|12770.5|12750.5|12790.5|12770.5|12769.1|12749.1|83
1609768500000|2021-01-04 13:55:00|12771.6|12751.6|12750.5|12730.5|12771.6|12751.6|12750.5|12730.5|114
1609768800000|2021-01-04 14:00:00|12755.5|12735.5|12725.5|12705.5|12765.5|12745.5|12725.5|12705.5|261
1609769100000|2021-01-04 14:05:00|12722.8|12702.8|12744.1|12724.1|12744.1|12724.1|12709.1|12689.1|167
1609769400000|2021-01-04 14:10:00|12745.5|12725.5|12760.5|12740.5|12763|12743|12745.5|12725.5|135
1609769700000|2021-01-04 14:15:00|12759.3|12739.3|12732.8|12712.8|12759.3|12739.3|12731.6|12711.6|52
1609770000000|2021-01-04 14:20:00|12730.3|12710.3|12694.4|12674.4|12730.3|12710.3|12675.3|12655.3|173
1609770300000|2021-01-04 14:25:00|12695.5|12675.5|12696.7|12676.7|12710.5|12690.5|12695.5|12675.5|80
1609770600000|2021-01-04 14:30:00|12698|12678|12699.2|12679.2|12714.2|12694.2|12679.2|12659.2|211
1609770900000|2021-01-04 14:35:00|12698|12678|12690.5|12670.5|12698|12678|12640.3|12620.3|318
1609771200000|2021-01-04 14:40:00|12691.7|12671.7|12690.5|12670.5|12696.9|12676.9|12680.5|12660.5|113
1609771500000|2021-01-04 14:45:00|12688.2|12668.2|12715.5|12695.5|12724.2|12704.2|12688.2|12668.2|181
1609771800000|2021-01-04 14:50:00|12718.3|12698.3|12705.6|12685.6|12726.9|12706.9|12680.5|12660.5|127
1609772100000|2021-01-04 14:55:00|12706.9|12686.9|12708.1|12688.1|12711.9|12691.9|12701.9|12681.9|120
1609772400000|2021-01-04 15:00:00|12706.7|12686.7|12685.6|12665.6|12709.4|12689.4|12685.6|12665.6|129
1609772700000|2021-01-04 15:05:00|12683.1|12663.1|12675.6|12655.6|12688.1|12668.1|12670.6|12650.6|100
1609773000000|2021-01-04 15:10:00|12674.2|12654.2|12717.9|12697.9|12717.9|12697.9|12671.7|12651.7|108
1609773300000|2021-01-04 15:15:00|12719.2|12699.2|12680.6|12660.6|12730.6|12710.6|12674.2|12654.2|161
1609773600000|2021-01-04 15:20:00|12679.2|12659.2|12683.1|12663.1|12694.2|12674.2|12675.6|12655.6|104
1609773900000|2021-01-04 15:25:00|12681.7|12661.7|12695.6|12675.6|12701.7|12681.7|12659.2|12639.2|245
1609774200000|2021-01-04 15:30:00|12696.7|12676.7|12778.1|12758.1|12779.5|12759.5|12684.2|12664.2|391
1609774500000|2021-01-04 15:35:00|12779.5|12759.5|12800.6|12780.6|12815.6|12795.6|12766.8|12746.8|369
1609774800000|2021-01-04 15:40:00|12803.3|12783.3|12800.6|12780.6|12809.3|12789.3|12779.3|12759.3|253
1609775100000|2021-01-04 15:45:00|12799.3|12779.3|12766.8|12746.8|12805.6|12785.6|12749.5|12729.5|211
1609775400000|2021-01-04 15:50:00|12767.9|12747.9|12761.8|12741.8|12780.6|12760.6|12754.3|12734.3|98
1609775700000|2021-01-04 15:55:00|12762.9|12742.9|12739.3|12719.3|12765.6|12745.6|12739.3|12719.3|162
1609776000000|2021-01-04 16:00:00|12740.6|12720.6|12738.2|12718.2|12757|12737|12716.8|12696.8|157
1609776300000|2021-01-04 16:05:00|12739.5|12719.5|12740.7|12720.7|12753.2|12733.2|12735.7|12715.7|65
1609776600000|2021-01-04 16:10:00|12738.4|12718.4|12775.7|12755.7|12777|12757|12734.3|12714.3|104
1609776900000|2021-01-04 16:15:00|12774.5|12754.5|12804.3|12784.3|12804.3|12784.3|12774.5|12754.5|84
1609777200000|2021-01-04 16:20:00|12805.7|12785.7|12783.2|12763.2|12814.5|12794.5|12783.2|12763.2|109
1609777500000|2021-01-04 16:25:00|12782|12762|12755.7|12735.7|12786.1|12766.1|12745.7|12725.7|158
1609777800000|2021-01-04 16:30:00|12759.5|12739.5|12750.7|12730.7|12759.5|12739.5|12735.7|12715.7|159
1609778100000|2021-01-04 16:35:00|12752.1|12732.1|12749.4|12729.4|12762.1|12742.1|12744.6|12724.6|86
1609778400000|2021-01-04 16:40:00|12750.7|12730.7|12739.4|12719.4|12765.7|12745.7|12739.4|12719.4|98
1609778700000|2021-01-04 16:45:00|12738|12718|12740.7|12720.7|12748.2|12728.2|12728.2|12708.2|110
1609779000000|2021-01-04 16:50:00|12742.1|12722.1|12754.4|12734.4|12754.4|12734.4|12734.4|12714.4|78
1609779300000|2021-01-04 16:55:00|12755.7|12735.7|12690.5|12670.5|12757.1|12737.1|12690.5|12670.5|165
1609779600000|2021-01-04 17:00:00|12688.2|12668.2|12655.7|12635.7|12688.2|12668.2|12629.4|12609.4|285
1609779900000|2021-01-04 17:05:00|12654.4|12634.4|12691.9|12671.9|12691.9|12671.9|12654.4|12634.4|206
1609780200000|2021-01-04 17:10:00|12694.4|12674.4|12679.4|12659.4|12695.7|12675.7|12651.9|12631.9|96
1609780500000|2021-01-04 17:15:00|12677.1|12657.1|12705.8|12685.8|12709.4|12689.4|12675.8|12655.8|107
1609780800000|2021-01-04 17:20:00|12704.4|12684.4|12724.6|12704.6|12730.8|12710.8|12687.1|12667.1|697
1609781100000|2021-01-04 17:25:00|12720.8|12700.8|12735.8|12715.8|12739.6|12719.6|12720.8|12700.8|190
1609781400000|2021-01-04 17:30:00|12739.6|12719.6|12740.8|12720.8|12749.6|12729.6|12735.8|12715.8|63
1609781700000|2021-01-04 17:35:00|12741.9|12721.9|12717.1|12697.1|12741.9|12721.9|12713.3|12693.3|92
1609782000000|2021-01-04 17:40:00|12719.4|12699.4|12705.6|12685.6|12720.8|12700.8|12705.6|12685.6|23
1609782300000|2021-01-04 17:45:00|12704.4|12684.4|12710.8|12690.8|12712|12692|12697.2|12677.2|123
1609782600000|2021-01-04 17:50:00|12714.5|12694.5|12735.8|12715.8|12739.5|12719.5|12714.5|12694.5|80
1609782900000|2021-01-04 17:55:00|12737.2|12717.2|12734.7|12714.7|12738.3|12718.3|12730.8|12710.8|37
1609783200000|2021-01-04 18:00:00|12736|12716|12740.8|12720.8|12740.8|12720.8|12733.3|12713.3|54
1609783500000|2021-01-04 18:05:00|12735.8|12715.8|12737.2|12717.2|12740.8|12720.8|12735.8|12715.8|45
1609783800000|2021-01-04 18:10:00|12735.8|12715.8|12735.8|12715.8|12740.8|12720.8|12735.8|12715.8|123
1609784100000|2021-01-04 18:15:00|12732.2|12712.2|12723.1|12703.1|12732.2|12712.2|12722.2|12702.2|732
1609784400000|2021-01-04 18:20:00|12720.6|12700.6|12725.7|12705.7|12725.7|12705.7|12713.1|12693.1|146
1609784700000|2021-01-04 18:25:00|12726.8|12706.8|12715.7|12695.7|12738.2|12718.2|12711.8|12691.8|219
1609838100000|2021-01-05 09:15:00|12689.5|12669.5|12673.2|12653.2|12699.5|12679.5|12670.7|12650.7|496
1609838400000|2021-01-05 09:20:00|12674.5|12654.5|12663.2|12643.2|12679.5|12659.5|12663.2|12643.2|245
1609838700000|2021-01-05 09:25:00|12664.3|12644.3|12694.5|12674.5|12694.5|12674.5|12664.3|12644.3|43
1609839000000|2021-01-05 09:30:00|12697|12677|12693.2|12673.2|12697|12677|12689.5|12669.5|14
1609839300000|2021-01-05 09:35:00|12694.5|12674.5|12705.9|12685.9|12707.2|12687.2|12690.9|12670.9|43
1609839600000|2021-01-05 09:40:00|12708.5|12688.5|12693.2|12673.2|12710.9|12690.9|12693.2|12673.2|30
1609839900000|2021-01-05 09:45:00|12694.5|12674.5|12705.9|12685.9|12707.2|12687.2|12694.5|12674.5|47
1609840200000|2021-01-05 09:50:00|12709.5|12689.5|12688.2|12668.2|12710.9|12690.9|12688.2|12668.2|54
1609840500000|2021-01-05 09:55:00|12687.1|12667.1|12675.9|12655.9|12687.1|12667.1|12675.9|12655.9|20
1609840800000|2021-01-05 10:00:00|12674.7|12654.7|12675.9|12655.9|12677.2|12657.2|12664.6|12644.6|29
1609841100000|2021-01-05 10:05:00|12684.6|12664.6|12687.1|12667.1|12690.7|12670.7|12684.6|12664.6|15
1609841400000|2021-01-05 10:10:00|12688.2|12668.2|12699.8|12679.8|12699.8|12679.8|12685.7|12665.7|16
1609841700000|2021-01-05 10:15:00|12697.1|12677.1|12698.3|12678.3|12699.6|12679.6|12695.9|12675.9|5
1609842000000|2021-01-05 10:20:00|12699.6|12679.6|12715.9|12695.9|12715.9|12695.9|12698.3|12678.3|31
1609842300000|2021-01-05 10:25:00|12717.3|12697.3|12705.9|12685.9|12717.3|12697.3|12703.4|12683.4|16
1609842600000|2021-01-05 10:30:00|12707.3|12687.3|12699.6|12679.6|12708.4|12688.4|12699.6|12679.6|12
1609842900000|2021-01-05 10:35:00|12697.1|12677.1|12699.6|12679.6|12701|12681|12694.6|12674.6|18
1609843200000|2021-01-05 10:40:00|12700.8|12680.8|12704.6|12684.6|12706|12686|12699.6|12679.6|5
1609843500000|2021-01-05 10:45:00|12706|12686|12702.1|12682.1|12706|12686|12702.1|12682.1|15
1609843800000|2021-01-05 10:50:00|12703.3|12683.3|12703.3|12683.3|12703.3|12683.3|12699.5|12679.5|5
1609844100000|2021-01-05 10:55:00|12702.1|12682.1|12698.3|12678.3|12703.3|12683.3|12698.3|12678.3|29
1609844400000|2021-01-05 11:00:00|12694.7|12674.7|12703.3|12683.3|12703.3|12683.3|12694.7|12674.7|22
1609844700000|2021-01-05 11:05:00|12700.8|12680.8|12693.3|12673.3|12704.7|12684.7|12693.3|12673.3|27
1609845000000|2021-01-05 11:10:00|12694.7|12674.7|12692.2|12672.2|12696|12676|12692.2|12672.2|6
1609845300000|2021-01-05 11:15:00|12693.5|12673.5|12704.7|12684.7|12704.7|12684.7|12692.2|12672.2|24
1609845600000|2021-01-05 11:20:00|12703.5|12683.5|12700.9|12680.9|12703.5|12683.5|12700.9|12680.9|4
1609845900000|2021-01-05 11:25:00|12699.7|12679.7|12706|12686|12707.4|12687.4|12697.2|12677.2|157
1609846200000|2021-01-05 11:30:00|12704.7|12684.7|12709.7|12689.7|12709.7|12689.7|12704.7|12684.7|3
1609846500000|2021-01-05 11:35:00|12710.9|12690.9|12713.4|12693.4|12714.7|12694.7|12709.7|12689.7|10
1609846800000|2021-01-05 11:40:00|12710.9|12690.9|12725.9|12705.9|12730.9|12710.9|12710.9|12690.9|133
1609847100000|2021-01-05 11:45:00|12723.6|12703.6|12726.1|12706.1|12728.4|12708.4|12718.4|12698.4|22
1609847400000|2021-01-05 11:50:00|12724.7|12704.7|12731.1|12711.1|12731.1|12711.1|12724.7|12704.7|17
1609847700000|2021-01-05 11:55:00|12729.7|12709.7|12703.6|12683.6|12731.1|12711.1|12699.7|12679.7|349
1609848000000|2021-01-05 12:00:00|12704.7|12684.7|12684.8|12664.8|12706.1|12686.1|12679.7|12659.7|47
1609848300000|2021-01-05 12:05:00|12687.1|12667.1|12682.3|12662.3|12689.8|12669.8|12682.3|12662.3|22
1609848600000|2021-01-05 12:10:00|12681.1|12661.1|12679.8|12659.8|12687.3|12667.3|12674.8|12654.8|52
1609848900000|2021-01-05 12:15:00|12678.4|12658.4|12661.1|12641.1|12678.4|12658.4|12649.8|12629.8|69
1609849200000|2021-01-05 12:20:00|12659.8|12639.8|12672.3|12652.3|12672.3|12652.3|12653.4|12633.4|52
1609849500000|2021-01-05 12:25:00|12673.6|12653.6|12682.3|12662.3|12688.8|12668.8|12671.1|12651.1|34
1609849800000|2021-01-05 12:30:00|12681.1|12661.1|12674.8|12654.8|12684.8|12664.8|12664.8|12644.8|42
1609850100000|2021-01-05 12:35:00|12676.1|12656.1|12689.8|12669.8|12696.1|12676.1|12663.5|12643.5|534
1609850400000|2021-01-05 12:40:00|12691.1|12671.1|12711.1|12691.1|12711.1|12691.1|12689.8|12669.8|34
1609850700000|2021-01-05 12:45:00|12714.8|12694.8|12709.8|12689.8|12714.8|12694.8|12694.8|12674.8|48
1609851000000|2021-01-05 12:50:00|12708.5|12688.5|12727.3|12707.3|12730|12710|12706.2|12686.2|65
1609851300000|2021-01-05 12:55:00|12726.2|12706.2|12737.3|12717.3|12737.3|12717.3|12724.8|12704.8|355
1609851600000|2021-01-05 13:00:00|12735|12715|12706.2|12686.2|12753.7|12733.7|12703.7|12683.7|164
1609851900000|2021-01-05 13:05:00|12707.5|12687.5|12684.8|12664.8|12711.2|12691.2|12673.5|12653.5|119
1609852200000|2021-01-05 13:10:00|12683.5|12663.5|12658.7|12638.7|12683.5|12663.5|12651.2|12631.2|254
1609852500000|2021-01-05 13:15:00|12660|12640|12648.7|12628.7|12676.2|12656.2|12644.9|12624.9|104
1609852800000|2021-01-05 13:20:00|12650|12630|12658.5|12638.5|12663.9|12643.9|12650|12630|70
1609853100000|2021-01-05 13:25:00|12659.9|12639.9|12492.4|12472.4|12666.2|12646.2|12448.5|12428.5|318
1609853400000|2021-01-05 13:30:00|12491.2|12471.2|12479.9|12459.9|12547.4|12527.4|12466|12446|495
1609853700000|2021-01-05 13:35:00|12481.1|12461.1|12396.2|12376.2|12484.9|12464.9|12335.9|12315.9|676
1609854000000|2021-01-05 13:40:00|12397.4|12377.4|12414.7|12394.7|12448.7|12428.7|12372.4|12352.4|296
1609854300000|2021-01-05 13:45:00|12413.6|12393.6|12422.4|12402.4|12422.4|12402.4|12387.2|12367.2|206
1609854600000|2021-01-05 13:50:00|12421.2|12401.2|12458.6|12438.6|12473.7|12453.7|12403.6|12383.6|206
1609854900000|2021-01-05 13:55:00|12459.9|12439.9|12449.9|12429.9|12479.9|12459.9|12448.6|12428.6|128
1609855200000|2021-01-05 14:00:00|12452.3|12432.3|12463.6|12443.6|12469.9|12449.9|12425.1|12405.1|219
1609855500000|2021-01-05 14:05:00|12462.4|12442.4|12501.3|12481.3|12511.1|12491.1|12451.1|12431.1|244
1609855800000|2021-01-05 14:10:00|12497.6|12477.6|12489.9|12469.9|12507.6|12487.6|12478.6|12458.6|85
1609856100000|2021-01-05 14:15:00|12492.4|12472.4|12463.6|12443.6|12508.8|12488.8|12463.6|12443.6|160
1609856400000|2021-01-05 14:20:00|12462.5|12442.5|12498.8|12478.8|12498.8|12478.8|12462.5|12442.5|120
1609856700000|2021-01-05 14:25:00|12495|12475|12520|12500|12526.3|12506.3|12486.3|12466.3|133
1609857000000|2021-01-05 14:30:00|12521.3|12501.3|12495|12475|12523.8|12503.8|12476.1|12456.1|146
1609857300000|2021-01-05 14:35:00|12497.3|12477.3|12525|12505|12526.3|12506.3|12483.6|12463.6|117
1609857600000|2021-01-05 14:40:00|12526.3|12506.3|12563.8|12543.8|12576.3|12556.3|12524.8|12504.8|404
1609857900000|2021-01-05 14:45:00|12565|12545|12546.3|12526.3|12568.8|12548.8|12545|12525|147
1609858200000|2021-01-05 14:50:00|12547.7|12527.7|12542.5|12522.5|12560|12540|12527.3|12507.3|133
1609858500000|2021-01-05 14:55:00|12543.7|12523.7|12590|12570|12595|12575|12543.7|12523.7|291
1609858800000|2021-01-05 15:00:00|12591.2|12571.2|12611.4|12591.4|12612.5|12592.5|12576.3|12556.3|246
1609859100000|2021-01-05 15:05:00|12612.5|12592.5|12580|12560|12621.4|12601.4|12576.4|12556.4|167
1609859400000|2021-01-05 15:10:00|12582.4|12562.4|12611.2|12591.2|12627.7|12607.7|12582.4|12562.4|128
1609859700000|2021-01-05 15:15:00|12609.9|12589.9|12618.9|12598.9|12637.5|12617.5|12609.9|12589.9|83
1609860000000|2021-01-05 15:20:00|12620|12600|12590.1|12570.1|12633.7|12613.7|12586.4|12566.4|213
1609860300000|2021-01-05 15:25:00|12586.4|12566.4|12581.4|12561.4|12588.7|12568.7|12566.4|12546.4|107
1609860600000|2021-01-05 15:30:00|12582.6|12562.6|12597.6|12577.6|12610.1|12590.1|12580.1|12560.1|193
1609860900000|2021-01-05 15:35:00|12598.9|12578.9|12591.2|12571.2|12617.6|12597.6|12591.2|12571.2|144
1609861200000|2021-01-05 15:40:00|12592.6|12572.6|12616.4|12596.4|12616.4|12596.4|12581.2|12561.2|78
1609861500000|2021-01-05 15:45:00|12617.7|12597.7|12628.9|12608.9|12636.4|12616.4|12615.1|12595.1|153
1609861800000|2021-01-05 15:50:00|12631.4|12611.4|12691.4|12671.4|12698.9|12678.9|12631.4|12611.4|284
1609862100000|2021-01-05 15:55:00|12690.1|12670.1|12665.1|12645.1|12690.1|12670.1|12665.1|12645.1|134
1609862400000|2021-01-05 16:00:00|12666.4|12646.4|12633.8|12613.8|12671.4|12651.4|12627.6|12607.6|133
1609862700000|2021-01-05 16:05:00|12630.1|12610.1|12665.1|12645.1|12682.6|12662.6|12630.1|12610.1|180
1609863000000|2021-01-05 16:10:00|12663.9|12643.9|12650.1|12630.1|12665.1|12645.1|12641.5|12621.5|113
1609863300000|2021-01-05 16:15:00|12651.3|12631.3|12661.5|12641.5|12664|12644|12635.1|12615.1|90
1609863600000|2021-01-05 16:20:00|12662.8|12642.8|12657.6|12637.6|12671.5|12651.5|12652.6|12632.6|131
1609863900000|2021-01-05 16:25:00|12658.8|12638.8|12600.2|12580.2|12662.6|12642.6|12600.2|12580.2|133
1609864200000|2021-01-05 16:30:00|12602.8|12582.8|12620.2|12600.2|12620.2|12600.2|12602.8|12582.8|133
1609864500000|2021-01-05 16:35:00|12618.8|12598.8|12566.5|12546.5|12618.8|12598.8|12531.3|12511.3|293
1609864800000|2021-01-05 16:40:00|12567.7|12547.7|12586.5|12566.5|12596.5|12576.5|12565.2|12545.2|121
1609865100000|2021-01-05 16:45:00|12587.8|12567.8|12591.5|12571.5|12600.2|12580.2|12586.4|12566.4|74
1609865400000|2021-01-05 16:50:00|12591.4|12571.4|12596.4|12576.4|12596.4|12576.4|12590.2|12570.2|37
1609865700000|2021-01-05 16:55:00|12595.2|12575.2|12605.2|12585.2|12605.2|12585.2|12593.9|12573.9|57
1609866000000|2021-01-05 17:00:00|12603.9|12583.9|12625.2|12605.2|12625.2|12605.2|12601.5|12581.5|82
1609866300000|2021-01-05 17:05:00|12626.4|12606.4|12640.2|12620.2|12640.2|12620.2|12626.4|12606.4|58
1609866600000|2021-01-05 17:10:00|12641.5|12621.5|12649|12629|12655.2|12635.2|12641.5|12621.5|100
1609866900000|2021-01-05 17:15:00|12650.2|12630.2|12675.2|12655.2|12677.7|12657.7|12649|12629|197
1609867200000|2021-01-05 17:20:00|12672.6|12652.6|12594.1|12574.1|12675.2|12655.2|12594.1|12574.1|597
1609867500000|2021-01-05 17:25:00|12590.2|12570.2|12600.2|12580.2|12600.2|12580.2|12580.2|12560.2|361
1609867800000|2021-01-05 17:30:00|12601.6|12581.6|12615.2|12595.2|12620.2|12600.2|12601.6|12581.6|120
1609868100000|2021-01-05 17:35:00|12612.7|12592.7|12585.3|12565.3|12615.3|12595.3|12580.3|12560.3|89
1609868400000|2021-01-05 17:40:00|12583.9|12563.9|12580.3|12560.3|12585.3|12565.3|12580.3|12560.3|67
1609868700000|2021-01-05 17:45:00|12581.6|12561.6|12572.8|12552.8|12581.6|12561.6|12571.4|12551.4|151
1609869000000|2021-01-05 17:50:00|12575.3|12555.3|12577.8|12557.8|12582.8|12562.8|12575.3|12555.3|47
1609869300000|2021-01-05 17:55:00|12580.3|12560.3|12584.1|12564.1|12584.1|12564.1|12574|12554|58
1609869600000|2021-01-05 18:00:00|12585.3|12565.3|12595.3|12575.3|12595.3|12575.3|12584.1|12564.1|27
1609869900000|2021-01-05 18:05:00|12596.6|12576.6|12595.3|12575.3|12596.6|12576.6|12590.3|12570.3|46
1609870200000|2021-01-05 18:10:00|12592.7|12572.7|12595.3|12575.3|12595.3|12575.3|12580.3|12560.3|353
1609870500000|2021-01-05 18:15:00|12597.7|12577.7|12605.3|12585.3|12607.8|12587.8|12597.7|12577.7|50
1609870800000|2021-01-05 18:20:00|12606.5|12586.5|12582.8|12562.8|12606.5|12586.5|12582.8|12562.8|56
1609871100000|2021-01-05 18:25:00|12584|12564|12569|12549|12585.3|12565.3|12565.3|12545.3|230
1609924500000|2021-01-06 09:15:00|12631.7|12611.7|12639.1|12619.1|12639.2|12619.2|12601.6|12581.6|1080
1609924800000|2021-01-06 09:20:00|12640.4|12620.4|12639.1|12619.1|12644.1|12624.1|12632.8|12612.8|78
1609925100000|2021-01-06 09:25:00|12637.8|12617.8|12622.9|12602.9|12637.8|12617.8|12617.9|12597.9|144
1609925400000|2021-01-06 09:30:00|12621.7|12601.7|12629.1|12609.1|12630.4|12610.4|12621.7|12601.7|43
1609925700000|2021-01-06 09:35:00|12627.9|12607.9|12631.7|12611.7|12631.7|12611.7|12627.9|12607.9|84
1609926000000|2021-01-06 09:40:00|12632.9|12612.9|12645.4|12625.4|12645.4|12625.4|12629.1|12609.1|22
1609926300000|2021-01-06 09:45:00|12644.1|12624.1|12627.9|12607.9|12649.2|12629.2|12622.9|12602.9|44
1609926600000|2021-01-06 09:50:00|12626.6|12606.6|12649.1|12629.1|12650.4|12630.4|12625.4|12605.4|17
1609926900000|2021-01-06 09:55:00|12651.6|12631.6|12649.1|12629.1|12654.1|12634.1|12649.1|12629.1|6
1609927200000|2021-01-06 10:00:00|12651.5|12631.5|12650.3|12630.3|12654.1|12634.1|12649.1|12629.1|37
1609927500000|2021-01-06 10:05:00|12651.5|12631.5|12649.1|12629.1|12651.6|12631.6|12649.1|12629.1|18
1609927800000|2021-01-06 10:10:00|12650.4|12630.4|12659.1|12639.1|12659.1|12639.1|12650.4|12630.4|23
1609928100000|2021-01-06 10:15:00|12656.6|12636.6|12654.1|12634.1|12659.1|12639.1|12654.1|12634.1|9
1609928400000|2021-01-06 10:20:00|12654.2|12634.2|12645.4|12625.4|12656.8|12636.8|12645.3|12625.3|15
1609928700000|2021-01-06 10:25:00|12644.2|12624.2|12618|12598|12644.2|12624.2|12618|12598|45
1609929000000|2021-01-06 10:30:00|12619.2|12599.2|12604.2|12584.2|12620.5|12600.5|12592.9|12572.9|52
1609929300000|2021-01-06 10:35:00|12608|12588|12603|12583|12613|12593|12593|12573|41
1609929600000|2021-01-06 10:40:00|12604.2|12584.2|12605.5|12585.5|12605.5|12585.5|12590.5|12570.5|43
1609929900000|2021-01-06 10:45:00|12606.7|12586.7|12614.2|12594.2|12620.5|12600.5|12606.7|12586.7|13
1609930200000|2021-01-06 10:50:00|12610.5|12590.5|12598|12578|12615.5|12595.5|12594.2|12574.2|27
1609930500000|2021-01-06 10:55:00|12596.7|12576.7|12580.5|12560.5|12598|12578|12573|12553|26
1609930800000|2021-01-06 11:00:00|12581.8|12561.8|12585.5|12565.5|12598|12578|12581.8|12561.8|25
1609931100000|2021-01-06 11:05:00|12586.8|12566.8|12604.2|12584.2|12604.2|12584.2|12586.8|12566.8|10
1609931400000|2021-01-06 11:10:00|12605.5|12585.5|12602.9|12582.9|12605.5|12585.5|12602.9|12582.9|39
1609931700000|2021-01-06 11:15:00|12604.2|12584.2|12604.2|12584.2|12604.2|12584.2|12602.9|12582.9|14
1609932000000|2021-01-06 11:20:00|12605.5|12585.5|12609.3|12589.3|12614.2|12594.2|12605.5|12585.5|23
1609932300000|2021-01-06 11:25:00|12606.8|12586.8|12605.6|12585.6|12624.3|12604.3|12588.1|12568.1|94
1609932600000|2021-01-06 11:30:00|12606.8|12586.8|12605.6|12585.6|12614.3|12594.3|12605.6|12585.6|4
1609932900000|2021-01-06 11:35:00|12606.9|12586.9|12613|12593|12613|12593|12605.6|12585.6|12
1609933200000|2021-01-06 11:40:00|12614.2|12594.2|12609.3|12589.3|12615.5|12595.5|12609.3|12589.3|3
1609933500000|2021-01-06 11:45:00|12606.7|12586.7|12590.6|12570.6|12606.7|12586.7|12586.8|12566.8|34
1609933800000|2021-01-06 11:50:00|12591.9|12571.9|12579.3|12559.3|12599.3|12579.3|12579.2|12559.2|32
1609934100000|2021-01-06 11:55:00|12581.8|12561.8|12605.6|12585.6|12625.6|12605.6|12560.5|12540.5|220
1609934400000|2021-01-06 12:00:00|12601.8|12581.8|12584.3|12564.3|12611.9|12591.9|12584.3|12564.3|283
1609934700000|2021-01-06 12:05:00|12583|12563|12560.6|12540.6|12584.3|12564.3|12553|12533|69
1609935000000|2021-01-06 12:10:00|12559.3|12539.3|12538|12518|12559.3|12539.3|12523|12503|165
1609935300000|2021-01-06 12:15:00|12539.2|12519.2|12543|12523|12543|12523|12538|12518|23
1609935600000|2021-01-06 12:20:00|12541.8|12521.8|12524.3|12504.3|12543|12523|12519.3|12499.3|35
1609935900000|2021-01-06 12:25:00|12523|12503|12516.9|12496.9|12524.3|12504.3|12503|12483|163
1609936200000|2021-01-06 12:30:00|12519.4|12499.4|12518.2|12498.2|12520.7|12500.7|12516.9|12496.9|43
1609936500000|2021-01-06 12:35:00|12519.4|12499.4|12528.2|12508.2|12533.2|12513.2|12519.4|12499.4|65
1609936800000|2021-01-06 12:40:00|12529.4|12509.4|12539.4|12519.4|12552|12532|12525.7|12505.7|95
1609937100000|2021-01-06 12:45:00|12540.7|12520.7|12525.7|12505.7|12543.2|12523.2|12510.6|12490.6|85
1609937400000|2021-01-06 12:50:00|12526.9|12506.9|12504.4|12484.4|12529.5|12509.5|12504.4|12484.4|112
1609937700000|2021-01-06 12:55:00|12503.1|12483.1|12490.6|12470.6|12505.7|12485.7|12488.1|12468.1|87
1609938000000|2021-01-06 13:00:00|12493.1|12473.1|12470.7|12450.7|12509.4|12489.4|12440.6|12420.6|319
1609938300000|2021-01-06 13:05:00|12469.5|12449.5|12473.1|12453.1|12490.7|12470.7|12464.4|12444.4|193
1609938600000|2021-01-06 13:10:00|12470.6|12450.6|12466.9|12446.9|12499.4|12479.4|12466.8|12446.8|199
1609938900000|2021-01-06 13:15:00|12465.6|12445.6|12463.1|12443.1|12465.7|12445.7|12446.9|12426.9|226
1609939200000|2021-01-06 13:20:00|12461.9|12441.9|12439.4|12419.4|12474.4|12454.4|12425.7|12405.7|245
1609939500000|2021-01-06 13:25:00|12443.1|12423.1|12476.9|12456.9|12480.7|12460.7|12436.8|12416.8|198
1609939800000|2021-01-06 13:30:00|12474.4|12454.4|12464.5|12444.5|12487.1|12467.1|12454.4|12434.4|236
1609940100000|2021-01-06 13:35:00|12462|12442|12479.5|12459.5|12500.8|12480.8|12459.3|12439.3|169
1609940400000|2021-01-06 13:40:00|12478.2|12458.2|12469.5|12449.5|12478.2|12458.2|12455.7|12435.7|96
1609940700000|2021-01-06 13:45:00|12467|12447|12452|12432|12473.2|12453.2|12452|12432|175
1609941000000|2021-01-06 13:50:00|12450.7|12430.7|12459.5|12439.5|12479.5|12459.5|12444.5|12424.5|103
1609941300000|2021-01-06 13:55:00|12458.2|12438.2|12453.3|12433.3|12468.3|12448.3|12450.8|12430.8|74
1609941600000|2021-01-06 14:00:00|12452.1|12432.1|12500.8|12480.8|12540.7|12520.7|12449.5|12429.5|268
1609941900000|2021-01-06 14:05:00|12498.3|12478.3|12474.5|12454.5|12502|12482|12464.5|12444.5|111
1609942200000|2021-01-06 14:10:00|12473.3|12453.3|12459.5|12439.5|12484.5|12464.5|12459.5|12439.5|71
1609942500000|2021-01-06 14:15:00|12458.2|12438.2|12427|12407|12458.2|12438.2|12425.7|12405.7|113
1609942800000|2021-01-06 14:20:00|12425.7|12405.7|12372|12352|12425.7|12405.7|12320.8|12300.8|912
1609943100000|2021-01-06 14:25:00|12373.2|12353.2|12394.5|12374.5|12398.2|12378.2|12363.2|12343.2|225
1609943400000|2021-01-06 14:30:00|12393.3|12373.3|12389.5|12369.5|12428.3|12408.3|12373.2|12353.2|467
1609943700000|2021-01-06 14:35:00|12387|12367|12409.6|12389.6|12409.6|12389.6|12387|12367|151
1609944000000|2021-01-06 14:40:00|12412.1|12392.1|12414.6|12394.6|12433.3|12413.3|12409.6|12389.6|153
1609944300000|2021-01-06 14:45:00|12413.4|12393.4|12429.6|12409.6|12438.4|12418.4|12410.9|12390.9|162
1609944600000|2021-01-06 14:50:00|12432.2|12412.2|12469.6|12449.6|12469.6|12449.6|12427.1|12407.1|167
1609944900000|2021-01-06 14:55:00|12470.9|12450.9|12464.6|12444.6|12489.6|12469.6|12463.4|12443.4|232
1609945200000|2021-01-06 15:00:00|12463.4|12443.4|12442.1|12422.1|12463.4|12443.4|12433.3|12413.3|104
1609945500000|2021-01-06 15:05:00|12439.6|12419.6|12424.6|12404.6|12439.6|12419.6|12418.3|12398.3|83
1609945800000|2021-01-06 15:10:00|12422.1|12402.1|12439.6|12419.6|12443.4|12423.4|12415.9|12395.9|144
1609946100000|2021-01-06 15:15:00|12438.3|12418.3|12390.8|12370.8|12439.6|12419.6|12379.6|12359.6|174
1609946400000|2021-01-06 15:20:00|12389.5|12369.5|12369.6|12349.6|12389.5|12369.5|12349.6|12329.6|230
1609946700000|2021-01-06 15:25:00|12368.4|12348.4|12339.6|12319.6|12368.4|12348.4|12334.6|12314.6|272
1609947000000|2021-01-06 15:30:00|12338.3|12318.3|12354.6|12334.6|12354.6|12334.6|12334.5|12314.5|244
1609947300000|2021-01-06 15:35:00|12353.3|12333.3|12339.6|12319.6|12354.6|12334.6|12339.6|12319.6|129
1609947600000|2021-01-06 15:40:00|12344.6|12324.6|12274.7|12254.7|12345.9|12325.9|12272.3|12252.3|442
1609947900000|2021-01-06 15:45:00|12273.5|12253.5|12304.7|12284.7|12304.7|12284.7|12269.7|12249.7|298
1609948200000|2021-01-06 15:50:00|12303.4|12283.4|12298.4|12278.4|12304.7|12284.7|12284.7|12264.7|137
1609948500000|2021-01-06 15:55:00|12297.1|12277.1|12270.9|12250.9|12297.1|12277.1|12270.9|12250.9|150
1609948800000|2021-01-06 16:00:00|12269.7|12249.7|12223.5|12203.5|12269.7|12249.7|12185.9|12165.9|683
1609949100000|2021-01-06 16:05:00|12224.7|12204.7|12225.9|12205.9|12230.9|12210.9|12194.6|12174.6|400
1609949400000|2021-01-06 16:10:00|12224.6|12204.6|12259.7|12239.7|12264.7|12244.7|12214.7|12194.7|187
1609949700000|2021-01-06 16:15:00|12258.4|12238.4|12262.2|12242.2|12265.9|12245.9|12243.4|12223.4|161
1609950000000|2021-01-06 16:20:00|12260.9|12240.9|12249.7|12229.7|12262.2|12242.2|12246|12226|148
1609950300000|2021-01-06 16:25:00|12248.5|12228.5|12259.7|12239.7|12259.7|12239.7|12247.2|12227.2|170
1609950600000|2021-01-06 16:30:00|12257.1|12237.1|12209.7|12189.7|12257.1|12237.1|12209.7|12189.7|155
1609950900000|2021-01-06 16:35:00|12208.4|12188.4|12209.7|12189.7|12211|12191|12199.7|12179.7|145
1609951200000|2021-01-06 16:40:00|12208.4|12188.4|12229.7|12209.7|12229.7|12209.7|12208.4|12188.4|176
1609951500000|2021-01-06 16:45:00|12228.4|12208.4|12238.5|12218.5|12238.5|12218.5|12228.4|12208.4|115
1609951800000|2021-01-06 16:50:00|12237.4|12217.4|12218.5|12198.5|12239.8|12219.8|12212.3|12192.3|137
1609952100000|2021-01-06 16:55:00|12217.3|12197.3|12201|12181|12219.8|12199.8|12198.5|12178.5|306
1609952400000|2021-01-06 17:00:00|12199.8|12179.8|12186|12166|12202.3|12182.3|12186|12166|101
1609952700000|2021-01-06 17:05:00|12188.5|12168.5|12214.8|12194.8|12214.8|12194.8|12186|12166|166
1609953000000|2021-01-06 17:10:00|12216.1|12196.1|12211|12191|12232.3|12212.3|12209.8|12189.8|175
1609953300000|2021-01-06 17:15:00|12209.7|12189.7|12204.8|12184.8|12211|12191|12198.5|12178.5|125
1609953600000|2021-01-06 17:20:00|12203.5|12183.5|12184.8|12164.8|12224.8|12204.8|12183.6|12163.6|1161
1609953900000|2021-01-06 17:25:00|12183.6|12163.6|12184.8|12164.8|12199.8|12179.8|12177.2|12157.2|461
1609954200000|2021-01-06 17:30:00|12188.5|12168.5|12181|12161|12188.5|12168.5|12172.2|12152.2|242
1609954500000|2021-01-06 17:35:00|12182.3|12162.3|12192.4|12172.4|12192.4|12172.4|12179.8|12159.8|59
1609954800000|2021-01-06 17:40:00|12194.8|12174.8|12219.8|12199.8|12219.8|12199.8|12194.8|12174.8|108
1609955100000|2021-01-06 17:45:00|12217.3|12197.3|12213.5|12193.5|12222.3|12202.3|12209.8|12189.8|140
1609955400000|2021-01-06 17:50:00|12211|12191|12219.9|12199.9|12219.9|12199.9|12211|12191|180
1609955700000|2021-01-06 17:55:00|12226.1|12206.1|12244.9|12224.9|12247.4|12227.4|12226.1|12206.1|267
1609956000000|2021-01-06 18:00:00|12243.7|12223.7|12236.1|12216.1|12244.9|12224.9|12236.1|12216.1|62
1609956300000|2021-01-06 18:05:00|12234.8|12214.8|12234.9|12214.9|12234.9|12214.9|12216.1|12196.1|92
1609956600000|2021-01-06 18:10:00|12237.3|12217.3|12236.1|12216.1|12243.6|12223.6|12236.1|12216.1|152
1609956900000|2021-01-06 18:15:00|12238.7|12218.7|12249.9|12229.9|12252.4|12232.4|12238.7|12218.7|184
1609957200000|2021-01-06 18:20:00|12251.2|12231.2|12246.1|12226.1|12252.4|12232.4|12242.3|12222.3|105
1609957500000|2021-01-06 18:25:00|12247.4|12227.4|12204.9|12184.9|12248.6|12228.6|12199.9|12179.9|375
1610010900000|2021-01-07 09:15:00|12225.1|12205.1|12201.3|12181.3|12241.3|12221.3|12201.3|12181.3|223
1610011200000|2021-01-07 09:20:00|12200|12180|12205|12185|12206.3|12186.3|12191.2|12171.2|64
1610011500000|2021-01-07 09:25:00|12206.3|12186.3|12218.7|12198.7|12218.7|12198.7|12201.3|12181.3|38
1610011800000|2021-01-07 09:30:00|12220|12200|12216.3|12196.3|12221.3|12201.3|12211.3|12191.3|58
1610012100000|2021-01-07 09:35:00|12215|12195|12201.3|12181.3|12221.3|12201.3|12201.3|12181.3|65
1610012400000|2021-01-07 09:40:00|12198.8|12178.8|12186.3|12166.3|12201.3|12181.3|12186.3|12166.3|37
1610012700000|2021-01-07 09:45:00|12183.8|12163.8|12187.5|12167.5|12187.5|12167.5|12180|12160|38
1610013000000|2021-01-07 09:50:00|12190|12170|12197.6|12177.6|12197.6|12177.6|12187.5|12167.5|56
1610013300000|2021-01-07 09:55:00|12198.9|12178.9|12206.3|12186.3|12217.6|12197.6|12197.6|12177.6|25
1610013600000|2021-01-07 10:00:00|12207.6|12187.6|12210.1|12190.1|12210.1|12190.1|12193.9|12173.9|35
1610013900000|2021-01-07 10:05:00|12208.8|12188.8|12220.1|12200.1|12220.1|12200.1|12206.4|12186.4|21
1610014200000|2021-01-07 10:10:00|12221.4|12201.4|12237.6|12217.6|12242.6|12222.6|12221.4|12201.4|47
1610014500000|2021-01-07 10:15:00|12241.4|12221.4|12237.7|12217.7|12247.6|12227.6|12237.7|12217.7|19
1610014800000|2021-01-07 10:20:00|12236.4|12216.4|12245.1|12225.1|12251.4|12231.4|12227.6|12207.6|86
1610015100000|2021-01-07 10:25:00|12243.8|12223.8|12255.1|12235.1|12255.1|12235.1|12238.9|12218.9|49
1610015400000|2021-01-07 10:30:00|12253.9|12233.9|12285.1|12265.1|12286.3|12266.3|12251.4|12231.4|215
1610015700000|2021-01-07 10:35:00|12286.4|12266.4|12321.4|12301.4|12321.4|12301.4|12286.4|12266.4|57
1610016000000|2021-01-07 10:40:00|12316.4|12296.4|12321.4|12301.4|12321.4|12301.4|12316.4|12296.4|17
1610016300000|2021-01-07 10:45:00|12322.7|12302.7|12322.6|12302.6|12336.4|12316.4|12322.6|12302.6|41
1610016600000|2021-01-07 10:50:00|12323.9|12303.9|12297.7|12277.7|12323.9|12303.9|12297.7|12277.7|39
1610016900000|2021-01-07 10:55:00|12292.7|12272.7|12292.7|12272.7|12306.4|12286.4|12290.2|12270.2|23
1610017200000|2021-01-07 11:00:00|12295.2|12275.2|12295.3|12275.3|12295.3|12275.3|12286.4|12266.4|15
1610017500000|2021-01-07 11:05:00|12292.7|12272.7|12294|12274|12294|12274|12291.4|12271.4|36
1610017800000|2021-01-07 11:10:00|12291.4|12271.4|12291.4|12271.4|12294|12274|12291.4|12271.4|2
1610018100000|2021-01-07 11:15:00|12290.2|12270.2|12291.5|12271.5|12292.7|12272.7|12290.2|12270.2|4
1610018400000|2021-01-07 11:20:00|12292.7|12272.7|12291.5|12271.5|12295.2|12275.2|12289|12269|14
1610018700000|2021-01-07 11:25:00|12290.2|12270.2|12284|12264|12290.2|12270.2|12280.2|12260.2|14
1610019000000|2021-01-07 11:30:00|12286.5|12266.5|12310.2|12290.2|12310.2|12290.2|12286.5|12266.5|28
1610019300000|2021-01-07 11:35:00|12307.7|12287.7|12290.2|12270.2|12307.7|12287.7|12290.2|12270.2|16
1610019600000|2021-01-07 11:40:00|12291.5|12271.5|12296.5|12276.5|12297.7|12277.7|12291.5|12271.5|20
1610019900000|2021-01-07 11:45:00|12295.2|12275.2|12291.5|12271.5|12295.2|12275.2|12291.5|12271.5|17
1610020200000|2021-01-07 11:50:00|12295.2|12275.2|12290.2|12270.2|12295.2|12275.2|12287.7|12267.7|22
1610020500000|2021-01-07 11:55:00|12289|12269|12269|12249|12290.2|12270.2|12269|12249|22
1610020800000|2021-01-07 12:00:00|12270.3|12250.3|12267.8|12247.8|12270.3|12250.3|12264|12244|17
1610021100000|2021-01-07 12:05:00|12269.1|12249.1|12272.8|12252.8|12277.8|12257.8|12269|12249|27
1610021400000|2021-01-07 12:10:00|12276.5|12256.5|12292.8|12272.8|12294.1|12274.1|12276.5|12256.5|23
1610021700000|2021-01-07 12:15:00|12294.1|12274.1|12296.6|12276.6|12297.8|12277.8|12292.8|12272.8|29
1610022000000|2021-01-07 12:20:00|12297.8|12277.8|12297.8|12277.8|12297.8|12277.8|12289|12269|42
1610022300000|2021-01-07 12:25:00|12296.6|12276.6|12295.4|12275.4|12297.9|12277.9|12292.9|12272.9|28
1610022600000|2021-01-07 12:30:00|12294.1|12274.1|12297.9|12277.9|12300.4|12280.4|12289|12269|39
1610022900000|2021-01-07 12:35:00|12300.4|12280.4|12305.4|12285.4|12305.4|12285.4|12300.4|12280.4|82
1610023200000|2021-01-07 12:40:00|12306.6|12286.6|12342.9|12322.9|12349.1|12329.1|12306.6|12286.6|307
1610023500000|2021-01-07 12:45:00|12344.2|12324.2|12342.9|12322.9|12367.9|12347.9|12342.9|12322.9|211
1610023800000|2021-01-07 12:50:00|12344.2|12324.2|12336.6|12316.6|12351.6|12331.6|12331.6|12311.6|63
1610024100000|2021-01-07 12:55:00|12335.4|12315.4|12327.9|12307.9|12345.3|12325.3|12325.3|12305.3|54
1610024400000|2021-01-07 13:00:00|12330.4|12310.4|12341.6|12321.6|12361.6|12341.6|12321.6|12301.6|167
1610024700000|2021-01-07 13:05:00|12346.6|12326.6|12355.4|12335.4|12364.1|12344.1|12346.6|12326.6|108
1610025000000|2021-01-07 13:10:00|12356.6|12336.6|12356.6|12336.6|12364.1|12344.1|12351.6|12331.6|84
1610025300000|2021-01-07 13:15:00|12360.4|12340.4|12370.4|12350.4|12371.7|12351.7|12360.4|12340.4|103
1610025600000|2021-01-07 13:20:00|12371.7|12351.7|12369.2|12349.2|12371.7|12351.7|12354.2|12334.2|94
1610025900000|2021-01-07 13:25:00|12371.7|12351.7|12327.9|12307.9|12373|12353|12327.9|12307.9|115
1610026200000|2021-01-07 13:30:00|12330.4|12310.4|12361.7|12341.7|12361.7|12341.7|12329.2|12309.2|103
1610026500000|2021-01-07 13:35:00|12360.5|12340.5|12360.5|12340.5|12376.7|12356.7|12349.2|12329.2|198
1610026800000|2021-01-07 13:40:00|12361.8|12341.8|12374.2|12354.2|12375.5|12355.5|12359.2|12339.2|115
1610027100000|2021-01-07 13:45:00|12373|12353|12349.3|12329.3|12374.3|12354.3|12349.2|12329.2|87
1610027400000|2021-01-07 13:50:00|12350.5|12330.5|12354.3|12334.3|12354.3|12334.3|12334.3|12314.3|81
1610027700000|2021-01-07 13:55:00|12353|12333|12294.3|12274.3|12353|12333|12294.3|12274.3|117
1610028000000|2021-01-07 14:00:00|12291.8|12271.8|12300.5|12280.5|12324.3|12304.3|12286.8|12266.8|285
1610028300000|2021-01-07 14:05:00|12305.5|12285.5|12324.3|12304.3|12336.8|12316.8|12305.5|12285.5|60
1610028600000|2021-01-07 14:10:00|12325.6|12305.6|12345.6|12325.6|12345.6|12325.6|12324.3|12304.3|58
1610028900000|2021-01-07 14:15:00|12349.3|12329.3|12305.6|12285.6|12354.3|12334.3|12299.3|12279.3|96
1610029200000|2021-01-07 14:20:00|12306.8|12286.8|12309.3|12289.3|12313|12293|12298|12278|64
1610029500000|2021-01-07 14:25:00|12304.3|12284.3|12299.3|12279.3|12319.3|12299.3|12299.3|12279.3|66
1610029800000|2021-01-07 14:30:00|12304.3|12284.3|12323.1|12303.1|12333|12313|12303|12283|156
1610030100000|2021-01-07 14:35:00|12320.6|12300.6|12295.6|12275.6|12329.3|12309.3|12295.6|12275.6|132
1610030400000|2021-01-07 14:40:00|12294.3|12274.3|12286.8|12266.8|12294.3|12274.3|12279.3|12259.3|497
1610030700000|2021-01-07 14:45:00|12285.5|12265.5|12296.8|12276.8|12301.8|12281.8|12263|12243|147
1610031000000|2021-01-07 14:50:00|12301.8|12281.8|12301.8|12281.8|12306.8|12286.8|12286.8|12266.8|90
1610031300000|2021-01-07 14:55:00|12303.1|12283.1|12281.8|12261.8|12305.6|12285.6|12275.5|12255.5|157
1610031600000|2021-01-07 15:00:00|12276.8|12256.8|12276.8|12256.8|12281.8|12261.8|12268|12248|144
1610031900000|2021-01-07 15:05:00|12278.1|12258.1|12293.1|12273.1|12293.1|12273.1|12273.1|12253.1|135
1610032200000|2021-01-07 15:10:00|12296.8|12276.8|12266.8|12246.8|12303.1|12283.1|12254.3|12234.3|225
1610032500000|2021-01-07 15:15:00|12261.8|12241.8|12236.8|12216.8|12263.1|12243.1|12230.6|12210.6|154
1610032800000|2021-01-07 15:20:00|12235.6|12215.6|12221.8|12201.8|12246.8|12226.8|12214.3|12194.3|167
1610033100000|2021-01-07 15:25:00|12223.1|12203.1|12246.9|12226.9|12246.9|12226.9|12220.6|12200.6|71
1610033400000|2021-01-07 15:30:00|12245.6|12225.6|12241.9|12221.9|12246.9|12226.9|12236.9|12216.9|88
1610033700000|2021-01-07 15:35:00|12243.1|12223.1|12241.9|12221.9|12253.1|12233.1|12240.6|12220.6|99
1610034000000|2021-01-07 15:40:00|12244.4|12224.4|12255.6|12235.6|12278.1|12258.1|12241.9|12221.9|144
1610034300000|2021-01-07 15:45:00|12254.3|12234.3|12254.4|12234.4|12254.4|12234.4|12239.3|12219.3|121
1610034600000|2021-01-07 15:50:00|12253.2|12233.2|12248.1|12228.1|12256.9|12236.9|12244.4|12224.4|111
1610034900000|2021-01-07 15:55:00|12249.4|12229.4|12243.1|12223.1|12249.4|12229.4|12240.6|12220.6|145
1610035200000|2021-01-07 16:00:00|12240.6|12220.6|12228.1|12208.1|12240.6|12220.6|12225.6|12205.6|99
1610035500000|2021-01-07 16:05:00|12226.9|12206.9|12229.4|12209.4|12229.4|12209.4|12209.4|12189.4|121
1610035800000|2021-01-07 16:10:00|12230.7|12210.7|12215.7|12195.7|12236.9|12216.9|12215.7|12195.7|97
1610036100000|2021-01-07 16:15:00|12214.4|12194.4|12208.2|12188.2|12218.2|12198.2|12199.4|12179.4|188
1610036400000|2021-01-07 16:20:00|12209.5|12189.5|12196.9|12176.9|12215.7|12195.7|12195.7|12175.7|83
1610036700000|2021-01-07 16:25:00|12201.9|12181.9|12221.9|12201.9|12221.9|12201.9|12201.9|12181.9|53
1610037000000|2021-01-07 16:30:00|12223.2|12203.2|12239.5|12219.5|12240.7|12220.7|12219.5|12199.5|59
1610037300000|2021-01-07 16:35:00|12238.2|12218.2|12223.2|12203.2|12242|12222|12217|12197|86
1610037600000|2021-01-07 16:40:00|12227|12207|12228.2|12208.2|12240.7|12220.7|12227|12207|78
1610037900000|2021-01-07 16:45:00|12227|12207|12219.5|12199.5|12228.2|12208.2|12219.5|12199.5|35
1610038200000|2021-01-07 16:50:00|12222|12202|12228.3|12208.3|12232|12212|12217|12197|74
1610038500000|2021-01-07 16:55:00|12227|12207|12237|12217|12238.2|12218.2|12227|12207|30
1610038800000|2021-01-07 17:00:00|12238.3|12218.3|12234.5|12214.5|12240.8|12220.8|12214.5|12194.5|96
1610039100000|2021-01-07 17:05:00|12233.2|12213.2|12232|12212|12235.8|12215.8|12229.5|12209.5|103
1610039400000|2021-01-07 17:10:00|12229.5|12209.5|12237|12217|12238.2|12218.2|12229.5|12209.5|214
1610039700000|2021-01-07 17:15:00|12238.3|12218.3|12237|12217|12240.8|12220.8|12235.8|12215.8|48
1610040000000|2021-01-07 17:20:00|12235.8|12215.8|12220.8|12200.8|12240.8|12220.8|12212|12192|324
1610040300000|2021-01-07 17:25:00|12222|12202|12213.3|12193.3|12225.8|12205.8|12213.3|12193.3|407
1610040600000|2021-01-07 17:30:00|12215.8|12195.8|12207|12187|12215.8|12195.8|12205.8|12185.8|90
1610040900000|2021-01-07 17:35:00|12209.6|12189.6|12203.3|12183.3|12212|12192|12203.3|12183.3|106
1610041200000|2021-01-07 17:40:00|12202.1|12182.1|12160.8|12140.8|12202.1|12182.1|12152.1|12132.1|279
1610041500000|2021-01-07 17:45:00|12162.1|12142.1|12160.8|12140.8|12162.1|12142.1|12143.3|12123.3|225
1610041800000|2021-01-07 17:50:00|12162.1|12142.1|12147.1|12127.1|12162.1|12142.1|12139.6|12119.6|114
1610042100000|2021-01-07 17:55:00|12145.8|12125.8|12142.1|12122.1|12147.1|12127.1|12140.9|12120.9|162
1610042400000|2021-01-07 18:00:00|12144.6|12124.6|12144.6|12124.6|12145.9|12125.9|12142.1|12122.1|86
1610042700000|2021-01-07 18:05:00|12143.4|12123.4|12142.1|12122.1|12144.6|12124.6|12142.1|12122.1|30
1610043000000|2021-01-07 18:10:00|12140.8|12120.8|12137.1|12117.1|12140.8|12120.8|12135.9|12115.9|84
1610043300000|2021-01-07 18:15:00|12077|12057|12063.3|12043.3|12087.1|12067.1|12053.3|12033.3|986
1610043600000|2021-01-07 18:20:00|12067.1|12047.1|12094.6|12074.6|12094.6|12074.6|12067.1|12047.1|146
1610043900000|2021-01-07 18:25:00|12093.4|12073.4|12078.4|12058.4|12104.6|12084.6|12078.4|12058.4|357
1610097300000|2021-01-08 09:15:00|12103.5|12083.5|12117.3|12097.3|12128.5|12108.5|12082.2|12062.2|179
1610097600000|2021-01-08 09:20:00|12119.8|12099.8|12114.8|12094.8|12129.8|12109.8|12112.3|12092.3|56
1610097900000|2021-01-08 09:25:00|12113.5|12093.5|12059.8|12039.8|12113.5|12093.5|12059.8|12039.8|306
1610098200000|2021-01-08 09:30:00|12061|12041|12078.5|12058.5|12083.5|12063.5|12059.8|12039.8|164
1610098500000|2021-01-08 09:35:00|12077.3|12057.3|12067.3|12047.3|12079.8|12059.8|12067.3|12047.3|24
1610098800000|2021-01-08 09:40:00|12068.5|12048.5|12077.3|12057.3|12079.8|12059.8|12067.3|12047.3|30
1610099100000|2021-01-08 09:45:00|12078.5|12058.5|12077.3|12057.3|12087.3|12067.3|12077.3|12057.3|57
1610099400000|2021-01-08 09:50:00|12076.1|12056.1|12092.3|12072.3|12092.3|12072.3|12067.3|12047.3|24
1610099700000|2021-01-08 09:55:00|12093.6|12073.6|12086.1|12066.1|12093.6|12073.6|12086.1|12066.1|30
1610100000000|2021-01-08 10:00:00|12084.8|12064.8|12087.3|12067.3|12088.6|12068.6|12081.1|12061.1|13
1610100300000|2021-01-08 10:05:00|12088.6|12068.6|12082.3|12062.3|12088.6|12068.6|12082.3|12062.3|22
1610100600000|2021-01-08 10:10:00|12079.8|12059.8|12092.3|12072.3|12096.1|12076.1|12077.3|12057.3|25
1610100900000|2021-01-08 10:15:00|12089.8|12069.8|12078.6|12058.6|12089.8|12069.8|12078.6|12058.6|20
1610101200000|2021-01-08 10:20:00|12077.3|12057.3|12038.6|12018.6|12077.3|12057.3|12038.6|12018.6|129
1610101500000|2021-01-08 10:25:00|12037.4|12017.4|12049.9|12029.9|12066.1|12046.1|12034.9|12014.9|196
1610101800000|2021-01-08 10:30:00|12048.6|12028.6|12062.4|12042.4|12062.4|12042.4|12048.6|12028.6|20
1610102100000|2021-01-08 10:35:00|12063.6|12043.6|12068.6|12048.6|12073.6|12053.6|12037.4|12017.4|231
1610102400000|2021-01-08 10:40:00|12072.4|12052.4|12082.4|12062.4|12089.9|12069.9|12072.4|12052.4|30
1610102700000|2021-01-08 10:45:00|12081.1|12061.1|12097.4|12077.4|12101.1|12081.1|12078.6|12058.6|57
1610103000000|2021-01-08 10:50:00|12099.9|12079.9|12101.2|12081.2|12114.9|12094.9|12099.9|12079.9|29
1610103300000|2021-01-08 10:55:00|12102.4|12082.4|12122.4|12102.4|12122.4|12102.4|12098.7|12078.7|43
1610103600000|2021-01-08 11:00:00|12121.2|12101.2|12126.2|12106.2|12128.7|12108.7|12119.9|12099.9|38
1610103900000|2021-01-08 11:05:00|12128.7|12108.7|12122.4|12102.4|12129.9|12109.9|12117.4|12097.4|17
1610104200000|2021-01-08 11:10:00|12119.9|12099.9|12113.7|12093.7|12122.4|12102.4|12109.9|12089.9|32
1610104500000|2021-01-08 11:15:00|12114.9|12094.9|12122.4|12102.4|12122.4|12102.4|12103.7|12083.7|27
1610104800000|2021-01-08 11:20:00|12127.4|12107.4|12147.5|12127.5|12187.5|12167.5|12127.4|12107.4|199
1610105100000|2021-01-08 11:25:00|12143.7|12123.7|12133.7|12113.7|12146.2|12126.2|12131.2|12111.2|50
1610105400000|2021-01-08 11:30:00|12132.5|12112.5|12116.2|12096.2|12135|12115|12116.2|12096.2|23
1610105700000|2021-01-08 11:35:00|12115|12095|12116.2|12096.2|12133.7|12113.7|12088.7|12068.7|155
1610106000000|2021-01-08 11:40:00|12115|12095|12121.2|12101.2|12121.2|12101.2|12111.2|12091.2|12
1610106300000|2021-01-08 11:45:00|12125|12105|12123.7|12103.7|12127.5|12107.5|12123.7|12103.7|9
1610106600000|2021-01-08 11:50:00|12122.5|12102.5|12107.5|12087.5|12122.5|12102.5|12103.7|12083.7|17
1610106900000|2021-01-08 11:55:00|12106.2|12086.2|12117.5|12097.5|12128.8|12108.8|12103.7|12083.7|17
1610107200000|2021-01-08 12:00:00|12118.8|12098.8|12122.5|12102.5|12128.8|12108.8|12118.8|12098.8|26
1610107500000|2021-01-08 12:05:00|12120|12100|12126.3|12106.3|12133.8|12113.8|12120|12100|17
1610107800000|2021-01-08 12:10:00|12128.8|12108.8|12127.5|12107.5|12131.3|12111.3|12125|12105|25
1610108100000|2021-01-08 12:15:00|12123.8|12103.8|12136.3|12116.3|12143.8|12123.8|12123.8|12103.8|80
1610108400000|2021-01-08 12:20:00|12137.5|12117.5|12116.3|12096.3|12137.5|12117.5|12116.3|12096.3|29
1610108700000|2021-01-08 12:25:00|12118.8|12098.8|12105.1|12085.1|12118.8|12098.8|12105.1|12085.1|22
1610109000000|2021-01-08 12:30:00|12103.8|12083.8|12067.6|12047.6|12103.8|12083.8|12066.3|12046.3|80
1610109300000|2021-01-08 12:35:00|12066.3|12046.3|12075.1|12055.1|12078.8|12058.8|12065.1|12045.1|55
1610109600000|2021-01-08 12:40:00|12073.8|12053.8|12073.8|12053.8|12077.6|12057.6|12071.3|12051.3|21
1610109900000|2021-01-08 12:45:00|12076.3|12056.3|12068.8|12048.8|12076.3|12056.3|12068.8|12048.8|29
1610110200000|2021-01-08 12:50:00|12067.6|12047.6|12062.6|12042.6|12067.6|12047.6|12061.3|12041.3|16
1610110500000|2021-01-08 12:55:00|12061.3|12041.3|12056.3|12036.3|12061.3|12041.3|12053.8|12033.8|26
1610110800000|2021-01-08 13:00:00|12055.1|12035.1|12077.6|12057.6|12086.4|12066.4|12053.8|12033.8|154
1610111100000|2021-01-08 13:05:00|12076.4|12056.4|12040.1|12020.1|12077.6|12057.6|12040.1|12020.1|122
1610111400000|2021-01-08 13:10:00|12041.4|12021.4|12040.1|12020.1|12043.9|12023.9|12038.9|12018.9|58
1610111700000|2021-01-08 13:15:00|12041.4|12021.4|12047.6|12027.6|12050.1|12030.1|12041.4|12021.4|51
1610112000000|2021-01-08 13:20:00|12046.4|12026.4|12063.9|12043.9|12063.9|12043.9|12043.9|12023.9|61
1610112300000|2021-01-08 13:25:00|12066.4|12046.4|12077.6|12057.6|12078.9|12058.9|12066.4|12046.4|55
1610112600000|2021-01-08 13:30:00|12075.1|12055.1|12083.9|12063.9|12085.2|12065.2|12061.4|12041.4|220
1610112900000|2021-01-08 13:35:00|12081.4|12061.4|12076.4|12056.4|12083.9|12063.9|12067.7|12047.7|58
1610113200000|2021-01-08 13:40:00|12075.2|12055.2|12098.9|12078.9|12100.2|12080.2|12071.4|12051.4|186
1610113500000|2021-01-08 13:45:00|12097.7|12077.7|12126.4|12106.4|12126.4|12106.4|12092.7|12072.7|245
1610113800000|2021-01-08 13:50:00|12127.7|12107.7|12135.2|12115.2|12143.9|12123.9|12125.2|12105.2|152
1610114100000|2021-01-08 13:55:00|12138.9|12118.9|12222.7|12202.7|12225.2|12205.2|12138.9|12118.9|455
1610114400000|2021-01-08 14:00:00|12223.9|12203.9|12195.2|12175.2|12232.7|12212.7|12188.9|12168.9|261
1610114700000|2021-01-08 14:05:00|12196.4|12176.4|12169|12149|12203.9|12183.9|12166.5|12146.5|94
1610115000000|2021-01-08 14:10:00|12167.7|12147.7|12182.7|12162.7|12182.7|12162.7|12144|12124|157
1610115300000|2021-01-08 14:15:00|12184|12164|12159|12139|12184|12164|12155.2|12135.2|98
1610115600000|2021-01-08 14:20:00|12161.5|12141.5|12184|12164|12184|12164|12150.2|12130.2|64
1610115900000|2021-01-08 14:25:00|12182.7|12162.7|12184|12164|12220.2|12200.2|12180.2|12160.2|86
1610116200000|2021-01-08 14:30:00|12180.2|12160.2|12154|12134|12189|12169|12149|12129|152
1610116500000|2021-01-08 14:35:00|12152.7|12132.7|12154|12134|12167.7|12147.7|12149|12129|97
1610116800000|2021-01-08 14:40:00|12152.7|12132.7|12164|12144|12164|12144|12130.3|12110.3|102
1610117100000|2021-01-08 14:45:00|12165.3|12145.3|12154|12134|12166.5|12146.5|12137.8|12117.8|173
1610117400000|2021-01-08 14:50:00|12152.8|12132.8|12179|12159|12181.5|12161.5|12145.3|12125.3|138
1610117700000|2021-01-08 14:55:00|12180.3|12160.3|12214|12194|12215.3|12195.3|12180.3|12160.3|150
1610118000000|2021-01-08 15:00:00|12211.5|12191.5|12215.3|12195.3|12219|12199|12185.3|12165.3|243
1610118300000|2021-01-08 15:05:00|12214|12194|12210.3|12190.3|12229|12209|12199.1|12179.1|260
1610118600000|2021-01-08 15:10:00|12211.6|12191.6|12205.3|12185.3|12230.3|12210.3|12200.3|12180.3|173
1610118900000|2021-01-08 15:15:00|12202.8|12182.8|12265.3|12245.3|12265.3|12245.3|12200.3|12180.3|215
1610119200000|2021-01-08 15:20:00|12269.1|12249.1|12289.1|12269.1|12289.1|12269.1|12257.8|12237.8|207
1610119500000|2021-01-08 15:25:00|12290.3|12270.3|12307.8|12287.8|12364.1|12344.1|12290.3|12270.3|554
1610119800000|2021-01-08 15:30:00|12309.1|12289.1|12316.6|12296.6|12340.3|12320.3|12307.8|12287.8|183
1610120100000|2021-01-08 15:35:00|12317.8|12297.8|12319.1|12299.1|12337.8|12317.8|12311.6|12291.6|129
1610120400000|2021-01-08 15:40:00|12317.8|12297.8|12320.4|12300.4|12331.6|12311.6|12315.4|12295.4|102
1610120700000|2021-01-08 15:45:00|12319.1|12299.1|12352.9|12332.9|12357.9|12337.9|12319.1|12299.1|148
1610121000000|2021-01-08 15:50:00|12354.1|12334.1|12367.9|12347.9|12405.4|12385.4|12352.9|12332.9|373
1610121300000|2021-01-08 15:55:00|12372.9|12352.9|12417.9|12397.9|12417.9|12397.9|12359.1|12339.1|346
1610121600000|2021-01-08 16:00:00|12416.6|12396.6|12440.4|12420.4|12451.6|12431.6|12411.6|12391.6|367
1610121900000|2021-01-08 16:05:00|12441.6|12421.6|12444.1|12424.1|12465.4|12445.4|12436.6|12416.6|295
1610122200000|2021-01-08 16:10:00|12449.1|12429.1|12427.9|12407.9|12454.1|12434.1|12420.4|12400.4|196
1610122500000|2021-01-08 16:15:00|12430.4|12410.4|12459.2|12439.2|12464.2|12444.2|12430.4|12410.4|168
1610122800000|2021-01-08 16:20:00|12460.4|12440.4|12446.7|12426.7|12464.2|12444.2|12427.9|12407.9|149
1610123100000|2021-01-08 16:25:00|12449.2|12429.2|12476.7|12456.7|12476.7|12456.7|12446.7|12426.7|182
1610123400000|2021-01-08 16:30:00|12477.9|12457.9|12481.7|12461.7|12511.7|12491.7|12477.9|12457.9|272
1610123700000|2021-01-08 16:35:00|12484.2|12464.2|12457.9|12437.9|12486.7|12466.7|12437.9|12417.9|213
1610124000000|2021-01-08 16:40:00|12454.2|12434.2|12469.2|12449.2|12472.9|12452.9|12440.4|12420.4|119
1610124300000|2021-01-08 16:45:00|12470.4|12450.4|12436.7|12416.7|12472.9|12452.9|12433|12413|136
1610124600000|2021-01-08 16:50:00|12434.2|12414.2|12419.2|12399.2|12439.2|12419.2|12409.2|12389.2|160
1610124900000|2021-01-08 16:55:00|12424.2|12404.2|12478|12458|12478|12458|12419.2|12399.2|165
1610125200000|2021-01-08 17:00:00|12481.7|12461.7|12441.7|12421.7|12494.2|12474.2|12441.7|12421.7|154
1610125500000|2021-01-08 17:05:00|12440.5|12420.5|12483|12463|12483|12463|12439.2|12419.2|104
1610125800000|2021-01-08 17:10:00|12484.2|12464.2|12496.7|12476.7|12499.2|12479.2|12484.2|12464.2|125
1610126100000|2021-01-08 17:15:00|12495.5|12475.5|12466.8|12446.8|12499.2|12479.2|12464.2|12444.2|241
1610126400000|2021-01-08 17:20:00|12464.2|12444.2|12486.8|12466.8|12496.8|12476.8|12464.2|12444.2|1857
1610126700000|2021-01-08 17:25:00|12485.5|12465.5|12440.5|12420.5|12485.5|12465.5|12438|12418|288
1610127000000|2021-01-08 17:30:00|12438|12418|12461.8|12441.8|12461.8|12441.8|12436.8|12416.8|419
1610127300000|2021-01-08 17:35:00|12460.5|12440.5|12479.3|12459.3|12485.5|12465.5|12458|12438|86
1610127600000|2021-01-08 17:40:00|12480.5|12460.5|12456.8|12436.8|12485.6|12465.6|12456.8|12436.8|111
1610127900000|2021-01-08 17:45:00|12458|12438|12450.6|12430.6|12461.8|12441.8|12450.6|12430.6|76
1610128200000|2021-01-08 17:50:00|12449.3|12429.3|12446.8|12426.8|12456.8|12436.8|12446.8|12426.8|198
1610128500000|2021-01-08 17:55:00|12441.8|12421.8|12441.8|12421.8|12443.1|12423.1|12435.6|12415.6|123
1610128800000|2021-01-08 18:00:00|12444.3|12424.3|12441.8|12421.8|12446.8|12426.8|12431.8|12411.8|69
1610129100000|2021-01-08 18:05:00|12438.1|12418.1|12430.6|12410.6|12443.1|12423.1|12428.1|12408.1|67
1610129400000|2021-01-08 18:10:00|12428.1|12408.1|12438.1|12418.1|12438.1|12418.1|12426.8|12406.8|91
1610129700000|2021-01-08 18:15:00|12440.6|12420.6|12445.6|12425.6|12450.6|12430.6|12440.6|12420.6|54
1610130000000|2021-01-08 18:20:00|12441.9|12421.9|12399.4|12379.4|12443.1|12423.1|12399.4|12379.4|279
1610130300000|2021-01-08 18:25:00|12396.9|12376.9|12409.4|12389.4|12441.9|12416.9|12389.4|12369.4|246
1610356500000|2021-01-11 09:15:00|12359|12339|12369.2|12349.2|12384|12364|12338|12318|126
1610356800000|2021-01-11 09:20:00|12367.8|12347.8|12345.4|12325.4|12367.8|12347.8|12345.4|12325.4|52
1610357100000|2021-01-11 09:25:00|12344.2|12324.2|12329|12309|12344.2|12324.2|12321.7|12301.7|84
1610357400000|2021-01-11 09:30:00|12330.2|12310.2|12347.9|12327.9|12347.9|12327.9|12330.2|12310.2|18
1610357700000|2021-01-11 09:35:00|12350.4|12330.4|12346.5|12326.5|12361.7|12341.7|12342.9|12322.9|31
1610358000000|2021-01-11 09:40:00|12345.4|12325.4|12330.2|12310.2|12352.9|12332.9|12330.2|12310.2|17
1610358300000|2021-01-11 09:45:00|12331.6|12311.6|12306.6|12286.6|12337.9|12317.9|12306.6|12286.6|149
1610358600000|2021-01-11 09:50:00|12311.7|12291.7|12297.9|12277.9|12332.9|12312.9|12292.9|12272.9|72
1610358900000|2021-01-11 09:55:00|12296.7|12276.7|12296.4|12276.4|12302.9|12282.9|12289.1|12269.1|47
1610359200000|2021-01-11 10:00:00|12299.1|12279.1|12304.1|12284.1|12304.1|12284.1|12287.9|12267.9|42
1610359500000|2021-01-11 10:05:00|12302.8|12282.8|12312.8|12292.8|12316.4|12296.4|12302.8|12282.8|23
1610359800000|2021-01-11 10:10:00|12314.1|12294.1|12305.4|12285.4|12314.1|12294.1|12305.4|12285.4|24
1610360100000|2021-01-11 10:15:00|12304.3|12284.3|12264.3|12244.3|12304.3|12284.3|12257.9|12237.9|77
1610360400000|2021-01-11 10:20:00|12265.4|12245.4|12276.8|12256.8|12276.8|12256.8|12256.8|12236.8|69
1610360700000|2021-01-11 10:25:00|12277.9|12257.9|12269.3|12249.3|12277.9|12257.9|12265.6|12245.6|12
1610361000000|2021-01-11 10:30:00|12268|12248|12260.6|12240.6|12271.8|12251.8|12260.5|12240.5|28
1610361300000|2021-01-11 10:35:00|12258|12238|12270.6|12250.6|12270.6|12250.6|12258|12238|10
1610361600000|2021-01-11 10:40:00|12269.5|12249.5|12273|12253|12274.3|12254.3|12266.8|12246.8|26
1610361900000|2021-01-11 10:45:00|12274.3|12254.3|12309.3|12289.3|12309.3|12289.3|12274.3|12254.3|41
1610362200000|2021-01-11 10:50:00|12311.7|12291.7|12329.2|12309.2|12329.2|12309.2|12311.7|12291.7|13
1610362500000|2021-01-11 10:55:00|12331.7|12311.7|12336.8|12316.8|12341.8|12321.8|12323|12303|29
1610362800000|2021-01-11 11:00:00|12335.5|12315.5|12324.2|12304.2|12335.5|12315.5|12319.2|12299.2|12
1610363100000|2021-01-11 11:05:00|12323|12303|12343|12323|12348|12328|12323|12303|17
1610363400000|2021-01-11 11:10:00|12341.8|12321.8|12328|12308|12341.8|12321.8|12328|12308|7
1610363700000|2021-01-11 11:15:00|12326.9|12306.9|12353|12333|12353|12333|12320.7|12300.7|11
1610364000000|2021-01-11 11:20:00|12354.2|12334.2|12331.9|12311.9|12354.2|12334.2|12331.9|12311.9|19
1610364300000|2021-01-11 11:25:00|12334.4|12314.4|12335.5|12315.5|12341.9|12321.9|12328|12308|18
1610364600000|2021-01-11 11:30:00|12334.2|12314.2|12370.6|12350.6|12373.1|12353.1|12331.9|12311.9|52
1610364900000|2021-01-11 11:35:00|12369.2|12349.2|12383.1|12363.1|12383.1|12363.1|12368.1|12348.1|41
1610365200000|2021-01-11 11:40:00|12391.9|12371.9|12406.9|12386.9|12413.1|12393.1|12391.9|12371.9|55
1610365500000|2021-01-11 11:45:00|12405.6|12385.6|12431.9|12411.9|12431.9|12411.9|12395.7|12375.7|62
1610365800000|2021-01-11 11:50:00|12433.1|12413.1|12423.1|12403.1|12435.4|12415.4|12419.4|12399.4|35
1610366100000|2021-01-11 11:55:00|12421.8|12401.8|12409.3|12389.3|12423.1|12403.1|12405.6|12385.6|8
1610366400000|2021-01-11 12:00:00|12410.4|12390.4|12404.4|12384.4|12414.3|12394.3|12404.4|12384.4|18
1610366700000|2021-01-11 12:05:00|12401.8|12381.8|12374.3|12354.3|12416.9|12396.9|12371.9|12351.9|35
1610367000000|2021-01-11 12:10:00|12373.1|12353.1|12368.1|12348.1|12374.3|12354.3|12360.6|12340.6|22
1610367300000|2021-01-11 12:15:00|12367|12347|12333.1|12313.1|12368.5|12348.1|12332|12312|112
1610367600000|2021-01-11 12:20:00|12332|12312|12328.1|12308.1|12332|12312|12310.6|12290.6|59
1610367900000|2021-01-11 12:25:00|12329.3|12309.3|12344.3|12324.3|12344.3|12324.3|12317|12297|30
1610368200000|2021-01-11 12:30:00|12345.6|12325.6|12329.3|12309.3|12345.6|12325.6|12324.5|12304.5|35
1610368500000|2021-01-11 12:35:00|12328|12308|12344.3|12324.3|12353.2|12333.2|12325.7|12305.7|43
1610368800000|2021-01-11 12:40:00|12348.2|12328.2|12330.7|12310.7|12350.7|12330.7|12327|12307|20
1610369100000|2021-01-11 12:45:00|12331.8|12311.8|12333.2|12313.2|12348.2|12328.2|12331.8|12311.8|48
1610369400000|2021-01-11 12:50:00|12329.3|12309.3|12289.3|12269.3|12329.3|12309.3|12283.3|12263.3|218
1610369700000|2021-01-11 12:55:00|12290.5|12270.5|12270.5|12250.5|12291.8|12271.8|12270.5|12250.5|78
1610370000000|2021-01-11 13:00:00|12265.5|12245.5|12274.4|12254.4|12289.4|12269.4|12253|12233|154
1610370300000|2021-01-11 13:05:00|12271.9|12251.9|12236.9|12216.9|12271.9|12251.9|12234.4|12214.4|105
1610370600000|2021-01-11 13:10:00|12234.4|12214.4|12259.4|12239.4|12260.7|12240.7|12234.4|12214.4|101
1610370900000|2021-01-11 13:15:00|12258|12238|12234.4|12214.4|12258|12238|12214.4|12194.4|199
1610371200000|2021-01-11 13:20:00|12233.2|12213.2|12228.2|12208.2|12239.4|12219.4|12224.4|12204.4|737
1610371500000|2021-01-11 13:25:00|12224.4|12204.4|12215.9|12195.9|12224.4|12204.4|12203.2|12183.2|112
1610371800000|2021-01-11 13:30:00|12214.6|12194.6|12163.2|12143.2|12214.6|12194.6|12157.1|12137.1|223
1610372100000|2021-01-11 13:35:00|12162.1|12142.1|12177.1|12157.1|12183.3|12163.3|12157.1|12137.1|128
1610372400000|2021-01-11 13:40:00|12178.3|12158.3|12164.4|12144.4|12178.4|12158.4|12158.3|12138.3|169
1610372700000|2021-01-11 13:45:00|12163.3|12143.3|12168.4|12148.4|12180.9|12160.9|12152.1|12132.1|142
1610373000000|2021-01-11 13:50:00|12167.1|12147.1|12180.8|12160.8|12183.3|12163.3|12162.1|12142.1|231
1610373300000|2021-01-11 13:55:00|12181.9|12161.9|12174.6|12154.6|12200.6|12180.6|12174.6|12154.6|186
1610373600000|2021-01-11 14:00:00|12173.3|12153.3|12158.3|12138.3|12185.8|12165.8|12153.3|12133.3|113
1610373900000|2021-01-11 14:05:00|12157.1|12137.1|12193.3|12173.3|12194.5|12174.5|12153.3|12133.3|70
1610374200000|2021-01-11 14:10:00|12192.1|12172.1|12167.1|12147.1|12192.1|12172.1|12166|12146|57
1610374500000|2021-01-11 14:15:00|12166|12146|12088.3|12068.3|12166|12146|12088.3|12068.3|252
1610374800000|2021-01-11 14:20:00|12083.3|12063.3|12088.3|12068.3|12088.3|12068.3|12034.7|12014.7|627
1610375100000|2021-01-11 14:25:00|12092|12072|12113.3|12093.3|12132|12112|12088.3|12068.3|194
1610375400000|2021-01-11 14:30:00|12114.5|12094.5|12128.3|12108.3|12133.3|12113.3|12093.3|12073.3|232
1610375700000|2021-01-11 14:35:00|12127.2|12107.2|12159.5|12139.5|12160.8|12140.8|12103.3|12083.3|179
1610376000000|2021-01-11 14:40:00|12158.3|12138.3|12162.2|12142.2|12168.4|12148.4|12127.2|12107.2|156
1610376300000|2021-01-11 14:45:00|12158.4|12138.4|12108.4|12088.4|12158.4|12138.4|12103.4|12083.4|89
1610376600000|2021-01-11 14:50:00|12105.7|12085.7|12083.4|12063.4|12107|12087|12082|12062|212
1610376900000|2021-01-11 14:55:00|12080.9|12060.9|12067.2|12047.2|12084.7|12064.7|12054.7|12034.7|198
1610377200000|2021-01-11 15:00:00|12064.7|12044.7|12042.2|12022.2|12067.2|12047.2|12039.7|12019.7|199
1610377500000|2021-01-11 15:05:00|12041.1|12021.1|12038.4|12018.4|12061.1|12041.1|12021.1|12001.1|271
1610377800000|2021-01-11 15:10:00|12034.7|12014.7|12029.7|12009.7|12042.1|12022.1|12021.1|12001.1|240
1610378100000|2021-01-11 15:15:00|12024.7|12004.7|12029.7|12009.7|12032.2|12012.2|11999.7|11979.7|278
1610378400000|2021-01-11 15:20:00|12028.4|12008.4|12049.8|12029.8|12052.3|12032.3|12027.3|12007.3|204
1610378700000|2021-01-11 15:25:00|12048.4|12028.4|12082.3|12062.3|12082.3|12062.3|12037.1|12017.1|177
1610379000000|2021-01-11 15:30:00|12079.8|12059.8|12104.8|12084.8|12110.9|12090.9|12072.3|12052.3|226
1610379300000|2021-01-11 15:35:00|12105.9|12085.9|12097.3|12077.3|12108.4|12088.4|12090.9|12070.9|125
1610379600000|2021-01-11 15:40:00|12098.4|12078.4|12079.6|12059.6|12103.4|12083.4|12065.9|12045.9|208
1610379900000|2021-01-11 15:45:00|12078.5|12058.5|12112.3|12092.3|12139.8|12119.8|12078.5|12058.5|230
1610380200000|2021-01-11 15:50:00|12111.1|12091.1|12113.5|12093.5|12118.5|12098.5|12099.8|12079.8|162
1610380500000|2021-01-11 15:55:00|12112.3|12092.3|12133.5|12113.5|12133.5|12113.5|12094.8|12074.8|214
1610380800000|2021-01-11 16:00:00|12132.3|12112.3|12112.3|12092.3|12142.1|12122.1|12112.3|12092.3|153
1610381100000|2021-01-11 16:05:00|12113.5|12093.5|12127.3|12107.3|12127.3|12107.3|12102.3|12082.3|94
1610381400000|2021-01-11 16:10:00|12128.5|12108.5|12143.5|12123.5|12143.5|12123.5|12121|12101|200
1610381700000|2021-01-11 16:15:00|12147.2|12127.2|12112.3|12092.3|12148.5|12128.5|12107.3|12087.3|129
1610382000000|2021-01-11 16:20:00|12113.5|12093.5|12147.4|12127.4|12148.5|12128.5|12104.8|12084.8|112
1610382300000|2021-01-11 16:25:00|12148.5|12128.5|12203.5|12183.5|12206|12186|12147.4|12127.4|179
1610382600000|2021-01-11 16:30:00|12204.7|12184.7|12266|12246|12266|12246|12203.5|12183.5|222
1610382900000|2021-01-11 16:35:00|12264.7|12244.7|12252.4|12232.4|12264.7|12244.7|12226.2|12206.2|247
1610383200000|2021-01-11 16:40:00|12253.5|12233.5|12276|12256|12284.7|12264.7|12252.4|12232.4|337
1610383500000|2021-01-11 16:45:00|12274.9|12254.9|12273.6|12253.6|12288.5|12268.5|12273.6|12253.6|101
1610383800000|2021-01-11 16:50:00|12276.1|12256.1|12288.6|12268.6|12292.2|12272.2|12276.1|12256.1|98
1610384100000|2021-01-11 16:55:00|12289.7|12269.7|12253.6|12233.6|12294.9|12274.9|12242.4|12222.4|179
1610384400000|2021-01-11 17:00:00|12254.9|12234.9|12258.6|12238.6|12267.4|12247.4|12244.9|12224.9|118
1610384700000|2021-01-11 17:05:00|12259.7|12239.7|12227.4|12207.4|12267.4|12247.4|12224.9|12204.9|98
1610385000000|2021-01-11 17:10:00|12228.6|12208.6|12253.6|12233.6|12258.6|12238.6|12228.6|12208.6|105
1610385300000|2021-01-11 17:15:00|12252.4|12232.4|12263.6|12243.6|12273.6|12253.6|12243.6|12223.6|149
1610385600000|2021-01-11 17:20:00|12266.3|12246.3|12242.3|12222.3|12289.8|12269.8|12242.3|12222.3|1600
1610385900000|2021-01-11 17:25:00|12241.1|12221.1|12222.5|12202.5|12241.1|12221.1|12222.5|12202.5|237
1610386200000|2021-01-11 17:30:00|12223.6|12203.6|12213.6|12193.6|12225|12205|12204.8|12184.8|151
1610386500000|2021-01-11 17:35:00|12210.9|12190.9|12190|12170|12211.1|12191.1|12190|12170|96
1610386800000|2021-01-11 17:40:00|12191.3|12171.3|12185|12165|12196.1|12176.1|12180|12160|99
1610387100000|2021-01-11 17:45:00|12183.6|12163.6|12183.6|12163.6|12191.1|12171.1|12181.3|12161.3|356
1610387400000|2021-01-11 17:50:00|12182.5|12162.5|12175|12155|12185|12165|12175|12155|89
1610387700000|2021-01-11 17:55:00|12176.2|12156.2|12180|12160|12185|12165|12175|12155|89
1610388000000|2021-01-11 18:00:00|12182.5|12162.5|12192.5|12172.5|12195|12175|12182.5|12162.5|40
1610388300000|2021-01-11 18:05:00|12193.7|12173.7|12183.7|12163.7|12195|12175|12180|12160|55
1610388600000|2021-01-11 18:10:00|12185|12165|12190|12170|12190|12170|12182.5|12162.5|52
1610388900000|2021-01-11 18:15:00|12195|12175|12210|12190|12211.4|12191.4|12194.9|12174.9|68
1610389200000|2021-01-11 18:20:00|12212.5|12192.5|12182.5|12162.5|12213.7|12193.7|12180|12160|147
1610389500000|2021-01-11 18:25:00|12183.7|12163.7|12203.7|12183.7|12213.7|12193.7|12183.7|12163.7|197
1610442900000|2021-01-12 09:15:00|12205.1|12185.1|12253.8|12233.8|12255.1|12235.1|12205.1|12185.1|120
1610443200000|2021-01-12 09:20:00|12255.1|12235.1|12251.3|12231.3|12262.6|12242.6|12250.1|12230.1|72
1610443500000|2021-01-12 09:25:00|12250.1|12230.1|12252.6|12232.6|12255.1|12235.1|12240.1|12220.1|33
1610443800000|2021-01-12 09:30:00|12250.1|12230.1|12246.5|12226.5|12255.1|12235.1|12246.5|12226.5|10
1610444100000|2021-01-12 09:35:00|12247.6|12227.6|12241.3|12221.3|12247.6|12227.6|12236.3|12216.3|39
1610444400000|2021-01-12 09:40:00|12240.2|12220.2|12240.2|12220.2|12245.2|12225.2|12239|12219|13
1610444700000|2021-01-12 09:45:00|12239|12219|12235.2|12215.2|12240.2|12220.2|12229|12209|42
1610445000000|2021-01-12 09:50:00|12236.3|12216.3|12210.2|12190.2|12237.7|12217.7|12210.2|12190.2|29
1610445300000|2021-01-12 09:55:00|12211.3|12191.3|12220.2|12200.2|12221.3|12201.3|12210.2|12190.2|23
1610445600000|2021-01-12 10:00:00|12221.3|12201.3|12192.7|12172.7|12221.3|12201.3|12191.5|12171.5|30
1610445900000|2021-01-12 10:05:00|12190.2|12170.2|12187.7|12167.7|12191.3|12171.3|12186.6|12166.6|3
1610446200000|2021-01-12 10:10:00|12186.6|12166.6|12137.7|12117.7|12186.6|12166.6|12137.7|12117.7|58
1610446500000|2021-01-12 10:15:00|12139.1|12119.1|12152.7|12132.7|12152.7|12132.7|12135.2|12115.2|42
1610446800000|2021-01-12 10:20:00|12153.9|12133.9|12144.1|12124.1|12155.2|12135.2|12139.1|12119.1|9
1610447100000|2021-01-12 10:25:00|12146.6|12126.6|12155.2|12135.2|12155.2|12135.2|12146.6|12126.6|6
1610447400000|2021-01-12 10:30:00|12154.1|12134.1|12151.6|12131.6|12155.2|12135.2|12149.1|12129.1|15
1610447700000|2021-01-12 10:35:00|12150.2|12130.2|12151.6|12131.6|12152.7|12132.7|12150.2|12130.2|5
1610448000000|2021-01-12 10:40:00|12152.7|12132.7|12140.5|12120.5|12155.2|12135.2|12140.5|12120.5|32
1610448300000|2021-01-12 10:45:00|12141.6|12121.6|12154.1|12134.1|12155.3|12135.3|12141.6|12121.6|27
1610448600000|2021-01-12 10:50:00|12157.8|12137.8|12180.3|12160.3|12180.3|12160.3|12157.8|12137.8|21
1610448900000|2021-01-12 10:55:00|12181.6|12161.6|12185.3|12165.3|12188.9|12168.9|12180.3|12160.3|15
1610449200000|2021-01-12 11:00:00|12182.8|12162.8|12174.1|12154.1|12185.1|12165.1|12174.1|12154.1|8
1610449500000|2021-01-12 11:05:00|12171.9|12151.9|12164.2|12144.2|12171.9|12151.9|12164.2|12144.2|3
1610449800000|2021-01-12 11:10:00|12163|12143|12160.3|12140.3|12163|12143|12160.3|12140.3|1
1610450100000|2021-01-12 11:15:00|12161.4|12141.4|12167.8|12147.8|12167.8|12147.8|12161.4|12141.4|22
1610450400000|2021-01-12 11:20:00|12170.3|12150.3|12169.2|12149.2|12174.2|12154.2|12169.2|12149.2|17
1610450700000|2021-01-12 11:25:00|12170.3|12150.3|12165.3|12145.3|12170.3|12150.3|12165.3|12145.3|7
1610451000000|2021-01-12 11:30:00|12166.5|12146.5|12174|12154|12174|12154|12165.3|12145.3|11
1610451300000|2021-01-12 11:35:00|12172.8|12152.8|12172.8|12152.8|12179|12159|12169.2|12149.2|12
1610451600000|2021-01-12 11:40:00|12177.8|12157.8|12170.6|12150.6|12177.8|12157.8|12170.6|12150.6|13
1610451900000|2021-01-12 11:45:00|12169.2|12149.2|12170.4|12150.4|12170.4|12150.4|12167.9|12147.9|41
1610452200000|2021-01-12 11:50:00|12171.5|12151.5|12177.9|12157.9|12177.9|12157.9|12171.5|12151.5|7
1610452500000|2021-01-12 11:55:00|12179.2|12159.2|12189|12169|12189|12169|12179.2|12159.2|8
1610452800000|2021-01-12 12:00:00|12189.2|12169.2|12185.4|12165.4|12191.7|12171.7|12184.2|12164.2|52
1610453100000|2021-01-12 12:05:00|12184.2|12164.2|12172.9|12152.9|12184.2|12164.2|12169.2|12149.2|24
1610453400000|2021-01-12 12:10:00|12175.4|12155.4|12175.6|12155.6|12185.4|12165.4|12175.4|12155.4|10
1610453700000|2021-01-12 12:15:00|12174.3|12154.3|12184.3|12164.3|12189|12169|12174.3|12154.3|16
1610454000000|2021-01-12 12:20:00|12180.6|12160.6|12200.6|12180.6|12205.4|12185.4|12174.3|12154.3|23
1610454300000|2021-01-12 12:25:00|12199.3|12179.3|12219.3|12199.3|12236.6|12216.6|12199.3|12179.3|81
1610454600000|2021-01-12 12:30:00|12220.4|12200.4|12216.8|12196.8|12220.4|12200.4|12205.4|12185.4|83
1610454900000|2021-01-12 12:35:00|12220.4|12200.4|12216.6|12196.6|12225.4|12205.4|12212.9|12192.9|17
1610455200000|2021-01-12 12:40:00|12215.4|12195.4|12216.6|12196.6|12220.4|12200.4|12211.8|12191.8|24
1610455500000|2021-01-12 12:45:00|12217.7|12197.7|12216.6|12196.6|12230.5|12210.5|12215.5|12195.5|46
1610455800000|2021-01-12 12:50:00|12219.1|12199.1|12235.5|12215.5|12236.6|12216.6|12219.1|12199.1|31
1610456100000|2021-01-12 12:55:00|12236.6|12216.6|12255.2|12235.2|12256.6|12236.6|12225.5|12205.5|155
1610456400000|2021-01-12 13:00:00|12251.6|12231.6|12259.1|12239.1|12264.1|12244.1|12251.6|12231.6|79
1610456700000|2021-01-12 13:05:00|12260.5|12240.5|12265.5|12245.5|12265.5|12245.5|12254.3|12234.3|59
1610457000000|2021-01-12 13:10:00|12264.1|12244.1|12255.5|12235.5|12266.8|12246.8|12253.2|12233.2|61
1610457300000|2021-01-12 13:15:00|12258|12238|12249.1|12229.1|12264.1|12244.1|12249.1|12229.1|58
1610457600000|2021-01-12 13:20:00|12250.5|12230.5|12230.5|12210.5|12251.6|12231.6|12230.5|12210.5|70
1610457900000|2021-01-12 13:25:00|12231.6|12211.6|12224.4|12204.4|12239.2|12219.2|12219.4|12199.4|76
1610458200000|2021-01-12 13:30:00|12225.5|12205.5|12210.5|12190.5|12237.8|12217.8|12206.9|12186.9|213
1610458500000|2021-01-12 13:35:00|12213|12193|12234.4|12214.4|12234.4|12214.4|12210.5|12190.5|71
1610458800000|2021-01-12 13:40:00|12235.5|12215.5|12251.5|12231.5|12254.2|12234.2|12220.5|12200.5|155
1610459100000|2021-01-12 13:45:00|12247.8|12227.8|12219.2|12199.2|12253.3|12227.8|12216.7|12196.7|55
1610459400000|2021-01-12 13:50:00|12221.7|12201.7|12222.8|12202.8|12231.7|12211.7|12221.7|12201.7|44
1610459700000|2021-01-12 13:55:00|12221.7|12201.7|12205.3|12185.3|12222.8|12202.8|12201.7|12181.7|46
1610460000000|2021-01-12 14:00:00|12204|12184|12209.2|12189.2|12212.8|12192.8|12204|12184|71
1610460300000|2021-01-12 14:05:00|12212.8|12192.8|12217.9|12197.9|12220.4|12200.4|12207.9|12187.9|55
1610460600000|2021-01-12 14:10:00|12220.6|12200.6|12251.5|12231.5|12254.2|12234.2|12220.6|12200.6|81
1610460900000|2021-01-12 14:15:00|12252.6|12232.6|12227.9|12207.9|12256.5|12236.5|12225.4|12205.4|142
1610461200000|2021-01-12 14:20:00|12229.2|12209.2|12231.7|12211.7|12242.9|12222.9|12229.2|12209.2|30
1610461500000|2021-01-12 14:25:00|12226.7|12206.7|12227.9|12207.9|12229|12209|12221.5|12201.5|34
1610461800000|2021-01-12 14:30:00|12229|12209|12252.9|12232.9|12266.5|12246.5|12227.9|12207.9|198
1610462100000|2021-01-12 14:35:00|12250.6|12230.6|12282.9|12262.9|12306.5|12286.5|12246.5|12226.5|272
1610462400000|2021-01-12 14:40:00|12284|12264|12267.9|12247.9|12294.3|12274.3|12262.9|12242.9|112
1610462700000|2021-01-12 14:45:00|12269|12249|12267.9|12247.9|12271.6|12251.6|12249.3|12229.3|83
1610463000000|2021-01-12 14:50:00|12266.6|12246.6|12267.9|12247.9|12267.9|12247.9|12247.9|12227.9|105
1610463300000|2021-01-12 14:55:00|12272.9|12252.9|12290.4|12270.4|12292.9|12272.9|12272.9|12252.9|69
1610463600000|2021-01-12 15:00:00|12289.1|12269.1|12290.4|12270.4|12297.9|12277.9|12271.8|12251.8|543
1610463900000|2021-01-12 15:05:00|12294.1|12274.1|12332.9|12312.9|12336.6|12316.6|12294.1|12274.1|295
1610464200000|2021-01-12 15:10:00|12334.1|12314.1|12353|12333|12361.8|12341.8|12334.1|12314.1|170
1610464500000|2021-01-12 15:15:00|12351.8|12331.8|12338|12318|12353|12333|12318|12298|114
1610464800000|2021-01-12 15:20:00|12340.7|12320.7|12358|12338|12358|12338|12340.7|12320.7|82
1610465100000|2021-01-12 15:25:00|12360.5|12340.5|12358|12338|12375.5|12355.5|12355.5|12335.5|239
1610465400000|2021-01-12 15:30:00|12359.1|12339.1|12353|12333|12364.1|12344.1|12343|12323|247
1610465700000|2021-01-12 15:35:00|12350.5|12330.5|12368|12348|12370.5|12350.5|12349.1|12329.1|101
1610466000000|2021-01-12 15:40:00|12359.1|12339.1|12365.5|12345.5|12371.6|12351.6|12353|12333|96
1610466300000|2021-01-12 15:45:00|12364.4|12344.4|12370.5|12350.5|12385.3|12365.3|12348|12328|330
1610466600000|2021-01-12 15:50:00|12371.9|12351.9|12358|12338|12371.9|12351.9|12356.9|12336.9|90
1610466900000|2021-01-12 15:55:00|12360.5|12340.5|12310.5|12290.5|12360.5|12340.5|12301.9|12281.9|153
1610467200000|2021-01-12 16:00:00|12313|12293|12313|12293|12318|12298|12308|12288|100
1610467500000|2021-01-12 16:05:00|12314.4|12294.4|12324.4|12304.4|12324.4|12304.4|12306.9|12286.9|96
1610467800000|2021-01-12 16:10:00|12323|12303|12284.4|12264.4|12323|12303|12284.4|12264.4|150
1610468100000|2021-01-12 16:15:00|12283.1|12263.1|12274.2|12254.2|12286.9|12266.9|12273.1|12253.1|148
1610468400000|2021-01-12 16:20:00|12273.1|12253.1|12266.9|12246.9|12283.1|12263.1|12263.1|12243.1|80
1610468700000|2021-01-12 16:25:00|12265.8|12245.8|12246.9|12226.9|12268.1|12248.1|12244.4|12224.4|101
1610469000000|2021-01-12 16:30:00|12248.1|12228.1|12233.1|12213.1|12258.1|12238.1|12230.6|12210.6|160
1610469300000|2021-01-12 16:35:00|12234.2|12214.2|12200.6|12180.6|12238.1|12218.1|12200.6|12180.6|281
1610469600000|2021-01-12 16:40:00|12202|12182|12236.7|12216.7|12238.1|12218.1|12199.2|12179.2|130
1610469900000|2021-01-12 16:45:00|12238.1|12218.1|12240.4|12220.4|12260.4|12240.4|12235.6|12215.6|140
1610470200000|2021-01-12 16:50:00|12243.1|12223.1|12234.2|12214.2|12251.7|12231.7|12233.1|12213.1|90
1610470500000|2021-01-12 16:55:00|12233.1|12213.1|12225.6|12205.6|12243.1|12223.1|12199.7|12179.7|181
1610470800000|2021-01-12 17:00:00|12224.3|12204.3|12246.8|12226.8|12248.1|12228.1|12211.8|12191.8|103
1610471100000|2021-01-12 17:05:00|12248.1|12228.1|12245.6|12225.6|12253.1|12233.1|12233.1|12213.1|106
1610471400000|2021-01-12 17:10:00|12248.1|12228.1|12264.3|12244.3|12273.1|12253.1|12248.1|12228.1|120
1610471700000|2021-01-12 17:15:00|12263.1|12243.1|12228.2|12208.2|12268.1|12248.1|12214.5|12194.5|166
1610472000000|2021-01-12 17:20:00|12230.4|12210.4|12255.9|12235.9|12274.5|12254.5|12230.4|12210.4|1467
1610472300000|2021-01-12 17:25:00|12258.2|12238.2|12263.6|12243.6|12265.9|12245.9|12255.9|12235.9|159
1610472600000|2021-01-12 17:30:00|12262.3|12242.3|12254.5|12234.5|12264.8|12244.8|12250.9|12230.9|107
1610472900000|2021-01-12 17:35:00|12255.9|12235.9|12239.8|12219.8|12255.9|12235.9|12232|12212|92
1610473200000|2021-01-12 17:40:00|12240.9|12220.9|12222.3|12202.3|12240.9|12220.9|12222.3|12202.3|72
1610473500000|2021-01-12 17:45:00|12219.8|12199.8|12229.6|12209.6|12229.6|12209.6|12212.3|12192.3|79
1610473800000|2021-01-12 17:50:00|12232.1|12212.1|12233.4|12213.4|12239.6|12219.6|12229.6|12209.6|49
1610474100000|2021-01-12 17:55:00|12232.3|12212.3|12233.4|12213.4|12234.6|12214.6|12224.6|12204.6|96
1610474400000|2021-01-12 18:00:00|12232.1|12212.1|12226|12206|12234.6|12214.6|12222.1|12202.1|39
1610474700000|2021-01-12 18:05:00|12222.1|12202.1|12216|12196|12226|12206|12216|12196|46
1610475000000|2021-01-12 18:10:00|12217.1|12197.1|12211|12191|12217.1|12197.1|12191.2|12171.2|97
1610475300000|2021-01-12 18:15:00|12209.6|12189.6|12201|12181|12216|12196|12197.1|12177.1|85
1610475600000|2021-01-12 18:20:00|12206|12186|12186|12166|12211|12191|12186|12166|200
1610475900000|2021-01-12 18:25:00|12191|12171|12192.4|12172.4|12194.6|12174.6|12186|12166|199
1610529300000|2021-01-13 09:15:00|12288.5|12268.5|12297.4|12277.4|12307.4|12287.4|12278.5|12258.5|117
1610529600000|2021-01-13 09:20:00|12298.5|12278.5|12312.4|12292.4|12314.9|12294.9|12288.5|12268.5|55
1610529900000|2021-01-13 09:25:00|12313.5|12293.5|12332.4|12312.4|12339.9|12319.9|12312.4|12292.4|66
1610530200000|2021-01-13 09:30:00|12331|12311|12332.4|12312.4|12332.4|12312.4|12324.9|12304.9|15
1610530500000|2021-01-13 09:35:00|12334.7|12314.7|12339.9|12319.9|12347.7|12327.7|12334.7|12314.7|56
1610530800000|2021-01-13 09:40:00|12341.3|12321.3|12348.6|12328.6|12348.6|12328.6|12336.1|12316.1|13
1610531100000|2021-01-13 09:45:00|12347.4|12327.4|12331.3|12311.3|12351.1|12331.1|12331.3|12311.3|31
1610531400000|2021-01-13 09:50:00|12332.5|12312.5|12341.3|12321.3|12343.6|12323.6|12332.5|12312.5|24
1610531700000|2021-01-13 09:55:00|12342.5|12322.5|12358.6|12338.6|12363.6|12343.6|12341.3|12321.3|60
1610532000000|2021-01-13 10:00:00|12360|12340|12393.6|12373.6|12407.5|12387.5|12356.4|12336.4|135
1610532300000|2021-01-13 10:05:00|12396.1|12376.1|12411.1|12391.1|12411.1|12391.1|12396.1|12376.1|34
1610532600000|2021-01-13 10:10:00|12410|12390|12416.4|12396.4|12416.4|12396.4|12402.5|12382.5|52
1610532900000|2021-01-13 10:15:00|12415.3|12395.3|12436.4|12416.4|12437.5|12417.5|12415.3|12395.3|64
1610533200000|2021-01-13 10:20:00|12435|12415|12450|12430|12468.6|12448.6|12433.6|12413.6|125
1610533500000|2021-01-13 10:25:00|12452.5|12432.5|12425|12405|12452.5|12432.5|12425|12405|33
1610533800000|2021-01-13 10:30:00|12423.6|12403.6|12416.4|12396.4|12423.6|12403.6|12416.4|12396.4|22
1610534100000|2021-01-13 10:35:00|12417.5|12397.5|12407.5|12387.5|12421.4|12401.4|12403.9|12383.9|67
1610534400000|2021-01-13 10:40:00|12408.6|12388.6|12407.5|12387.5|12417.5|12397.5|12406.4|12386.4|26
1610534700000|2021-01-13 10:45:00|12406.2|12386.2|12398.9|12378.9|12406.2|12386.2|12398.9|12378.9|32
1610535000000|2021-01-13 10:50:00|12401.4|12381.4|12386.4|12366.4|12401.4|12381.4|12383.7|12363.7|34
1610535300000|2021-01-13 10:55:00|12385.3|12365.3|12387.6|12367.6|12389.8|12369.8|12382.6|12362.6|21
1610535600000|2021-01-13 11:00:00|12386.4|12366.4|12384|12364|12391.5|12371.5|12384|12364|12
1610535900000|2021-01-13 11:05:00|12382.6|12362.6|12379|12359|12382.6|12362.6|12375.3|12355.3|7
1610536200000|2021-01-13 11:10:00|12380.1|12360.1|12380.1|12360.1|12382.3|12362.3|12370.1|12350.1|24
1610536500000|2021-01-13 11:15:00|12379|12359|12372.9|12352.9|12380.1|12360.1|12371.8|12351.8|4
1610536800000|2021-01-13 11:20:00|12371.8|12351.8|12367.6|12347.6|12372.9|12352.9|12367.6|12347.6|9
1610537100000|2021-01-13 11:25:00|12366.5|12346.5|12391.2|12371.2|12391.2|12371.2|12366.5|12346.5|27
1610537400000|2021-01-13 11:30:00|12392.3|12372.3|12407.3|12387.3|12408.5|12388.5|12392.3|12372.3|55
1610537700000|2021-01-13 11:35:00|12406.2|12386.2|12438.7|12418.7|12448.7|12428.7|12406.2|12386.2|54
1610538000000|2021-01-13 11:40:00|12439.9|12419.9|12428.7|12408.7|12452.4|12432.4|12428.7|12408.7|38
1610538300000|2021-01-13 11:45:00|12427.6|12407.6|12426.3|12406.3|12437.4|12417.4|12426.3|12406.3|27
1610538600000|2021-01-13 11:50:00|12427.4|12407.4|12426.3|12406.3|12431.3|12411.3|12426.3|12406.3|8
1610538900000|2021-01-13 11:55:00|12425.1|12405.1|12418.8|12398.8|12426.3|12406.3|12414|12394|21
1610539200000|2021-01-13 12:00:00|12416.3|12396.3|12407.7|12387.7|12418.8|12398.8|12401.5|12381.5|32
1610539500000|2021-01-13 12:05:00|12408.8|12388.8|12407.7|12387.7|12408.8|12388.8|12405.2|12385.2|27
1610539800000|2021-01-13 12:10:00|12402.7|12382.7|12402.7|12382.7|12412.7|12392.7|12371.6|12351.6|98
1610540100000|2021-01-13 12:15:00|12400.5|12380.5|12426.6|12406.6|12428.8|12408.8|12399.3|12379.3|49
1610540400000|2021-01-13 12:20:00|12428.8|12408.8|12435.2|12415.2|12438.8|12418.8|12427.7|12407.7|27
1610540700000|2021-01-13 12:25:00|12436.3|12416.3|12426.3|12406.3|12442.7|12422.7|12426.3|12406.3|42
1610541000000|2021-01-13 12:30:00|12430.2|12410.2|12436.3|12416.3|12436.3|12416.3|12425.2|12405.2|58
1610541300000|2021-01-13 12:35:00|12438.8|12418.8|12435.2|12415.2|12448.8|12428.8|12435.2|12415.2|146
1610541600000|2021-01-13 12:40:00|12433.8|12413.8|12385.2|12365.2|12433.8|12413.8|12385.2|12365.2|89
1610541900000|2021-01-13 12:45:00|12386.3|12366.3|12367.7|12347.7|12387.7|12367.7|12367.7|12347.7|101
1610542200000|2021-01-13 12:50:00|12369.1|12349.1|12378.9|12358.9|12381.4|12361.4|12353.8|12333.8|76
1610542500000|2021-01-13 12:55:00|12381.4|12361.4|12376.4|12356.4|12381.4|12361.4|12371.4|12351.4|65
1610542800000|2021-01-13 13:00:00|12381.4|12361.4|12377.8|12357.8|12385|12365|12368.9|12348.9|69
1610543100000|2021-01-13 13:05:00|12380.3|12360.3|12397.8|12377.8|12397.8|12377.8|12377.8|12357.8|59
1610543400000|2021-01-13 13:10:00|12398.9|12378.9|12353.9|12333.9|12398.9|12378.9|12350.3|12330.3|151
1610543700000|2021-01-13 13:15:00|12352.8|12332.8|12352.8|12332.8|12372.8|12352.8|12347.8|12327.8|78
1610544000000|2021-01-13 13:20:00|12353.9|12333.9|12368.9|12348.9|12372.8|12352.8|12350.3|12330.3|115
1610544300000|2021-01-13 13:25:00|12371.4|12351.4|12372.8|12352.8|12372.8|12352.8|12360.3|12340.3|47
1610544600000|2021-01-13 13:30:00|12375.3|12355.3|12405.3|12385.3|12408.9|12388.9|12372.8|12352.8|80
1610544900000|2021-01-13 13:35:00|12403.9|12383.9|12442.8|12422.8|12448.9|12428.9|12403.9|12383.9|231
1610545200000|2021-01-13 13:40:00|12438.9|12418.9|12408.1|12388.1|12445.6|12425.6|12408.1|12388.1|117
1610545500000|2021-01-13 13:45:00|12406.7|12386.7|12402.8|12382.8|12421.7|12401.7|12400.3|12380.3|209
1610545800000|2021-01-13 13:50:00|12401.7|12381.7|12396.7|12376.7|12401.7|12381.7|12382.8|12362.8|70
1610546100000|2021-01-13 13:55:00|12402.8|12382.8|12407.8|12387.8|12410.3|12390.3|12395.3|12375.3|49
1610546400000|2021-01-13 14:00:00|12411.5|12391.5|12460.1|12440.1|12465.1|12445.1|12411.5|12391.5|243
1610546700000|2021-01-13 14:05:00|12465.1|12445.1|12465.1|12445.1|12474.8|12454.8|12465.1|12445.1|211
1610547000000|2021-01-13 14:10:00|12466.2|12446.2|12496.2|12476.2|12502.3|12482.3|12466.2|12446.2|204
1610547300000|2021-01-13 14:15:00|12497.3|12477.3|12470.1|12450.1|12501.2|12481.2|12459|12439|300
1610547600000|2021-01-13 14:20:00|12471.2|12451.2|12465.1|12445.1|12487.6|12467.6|12465.1|12445.1|92
1610547900000|2021-01-13 14:25:00|12464|12444|12465.1|12445.1|12480.1|12460.1|12460.1|12440.1|108
1610548200000|2021-01-13 14:30:00|12467.3|12447.3|12411.2|12391.2|12478.7|12458.7|12411.2|12391.2|272
1610548500000|2021-01-13 14:35:00|12409.8|12389.8|12426.2|12406.2|12426.2|12406.2|12380.1|12360.1|292
1610548800000|2021-01-13 14:40:00|12427.6|12407.6|12442.4|12422.4|12442.4|12422.4|12415.1|12395.1|178
1610549100000|2021-01-13 14:45:00|12440.1|12420.1|12421.5|12401.5|12460.1|12440.1|12419|12399|153
1610549400000|2021-01-13 14:50:00|12420.4|12400.4|12423.8|12403.8|12441.3|12421.3|12412.6|12392.6|118
1610549700000|2021-01-13 14:55:00|12421.3|12401.3|12411.3|12391.3|12427.7|12407.7|12401.3|12381.3|129
1610550000000|2021-01-13 15:00:00|12410.2|12390.2|12433.8|12413.8|12433.8|12413.8|12393.8|12373.8|141
1610550300000|2021-01-13 15:05:00|12435.2|12415.2|12485.2|12465.2|12488.8|12468.8|12435.2|12415.2|203
1610550600000|2021-01-13 15:10:00|12483.8|12463.8|12508.8|12488.8|12511.3|12491.3|12472.7|12452.7|246
1610550900000|2021-01-13 15:15:00|12510.2|12490.2|12565.2|12545.2|12591.3|12571.3|12510.2|12490.2|543
1610551200000|2021-01-13 15:20:00|12564.1|12544.1|12572.7|12552.7|12590.2|12570.2|12564.1|12544.1|169
1610551500000|2021-01-13 15:25:00|12571.3|12551.3|12565.2|12545.2|12589.1|12569.1|12565.2|12545.2|252
1610551800000|2021-01-13 15:30:00|12564.1|12544.1|12525.2|12505.2|12564.1|12544.1|12525.2|12505.2|203
1610552100000|2021-01-13 15:35:00|12530.2|12510.2|12505.2|12485.2|12551.3|12531.3|12501.3|12481.3|171
1610552400000|2021-01-13 15:40:00|12503|12483|12534.1|12514.1|12547.7|12527.7|12500.2|12480.2|230
1610552700000|2021-01-13 15:45:00|12535.2|12515.2|12540.2|12520.2|12549.1|12529.1|12532.4|12512.4|325
1610553000000|2021-01-13 15:50:00|12541.3|12521.3|12546.4|12526.4|12550|12530|12540.2|12520.2|97
1610553300000|2021-01-13 15:55:00|12545.2|12525.2|12545.3|12525.3|12545.3|12525.3|12526.6|12506.6|193
1610553600000|2021-01-13 16:00:00|12546.4|12526.4|12530.3|12510.3|12550.3|12530.3|12526.4|12506.4|69
1610553900000|2021-01-13 16:05:00|12531.7|12511.7|12550.3|12530.3|12553.9|12533.9|12530.3|12510.3|61
1610554200000|2021-01-13 16:10:00|12551.4|12531.4|12563.9|12543.9|12563.9|12543.9|12543.1|12523.1|89
1610554500000|2021-01-13 16:15:00|12562.8|12542.8|12584.2|12564.2|12586.4|12566.4|12561.4|12541.4|198
1610554800000|2021-01-13 16:20:00|12585.3|12565.3|12586.7|12566.7|12590.3|12570.3|12582.8|12562.8|123
1610555100000|2021-01-13 16:25:00|12587.8|12567.8|12636.4|12616.4|12640.3|12620.3|12587.8|12567.8|399
1610555400000|2021-01-13 16:30:00|12637.5|12617.5|12673.9|12653.9|12676.4|12656.4|12637.5|12617.5|318
1610555700000|2021-01-13 16:35:00|12675.3|12655.3|12660.3|12640.3|12683.9|12663.9|12657.8|12637.8|319
1610556000000|2021-01-13 16:40:00|12658.1|12638.1|12658.9|12638.9|12662.8|12642.8|12652.8|12632.8|146
1610556300000|2021-01-13 16:45:00|12656.7|12636.7|12643.9|12623.9|12660.3|12640.3|12630.3|12610.3|261
1610556600000|2021-01-13 16:50:00|12645|12625|12619.2|12599.2|12647.5|12627.5|12606.4|12586.4|170
1610556900000|2021-01-13 16:55:00|12617.8|12597.8|12595.3|12575.3|12626.4|12606.4|12595.3|12575.3|115
1610557200000|2021-01-13 17:00:00|12592.6|12572.6|12621.5|12601.5|12621.5|12601.5|12579.2|12559.2|156
1610557500000|2021-01-13 17:05:00|12624|12604|12610.4|12590.4|12627.6|12607.6|12610.4|12590.4|104
1610557800000|2021-01-13 17:10:00|12611.5|12591.5|12614|12594|12620.4|12600.4|12609.3|12589.3|178
1610558100000|2021-01-13 17:15:00|12617.6|12597.6|12589.3|12569.3|12636.5|12616.5|12588.2|12568.2|198
1610558400000|2021-01-13 17:20:00|12587.9|12567.9|12646.5|12626.5|12661.5|12641.5|12581.8|12561.8|1746
1610558700000|2021-01-13 17:25:00|12645.4|12625.4|12640.4|12620.4|12655.4|12635.4|12640.4|12620.4|222
1610559000000|2021-01-13 17:30:00|12639.3|12619.3|12646.5|12626.5|12646.5|12626.5|12639.3|12619.3|84
1610559300000|2021-01-13 17:35:00|12645.4|12625.4|12649|12629|12657.6|12637.6|12645.4|12625.4|110
1610559600000|2021-01-13 17:40:00|12647.9|12627.9|12654|12634|12659|12639|12645.4|12625.4|45
1610559900000|2021-01-13 17:45:00|12659|12639|12655.4|12635.4|12671.5|12651.5|12654|12634|119
1610560200000|2021-01-13 17:50:00|12654.3|12634.3|12662.9|12642.9|12664|12644|12650.4|12630.4|55
1610560500000|2021-01-13 17:55:00|12660.4|12640.4|12676.5|12656.5|12681.5|12661.5|12660.4|12640.4|205
1610560800000|2021-01-13 18:00:00|12677.6|12657.6|12666.6|12646.6|12680.4|12660.4|12660.4|12640.4|145
1610561100000|2021-01-13 18:05:00|12665.4|12645.4|12686.6|12666.6|12699.1|12679.1|12665.4|12645.4|160
1610561400000|2021-01-13 18:10:00|12685.5|12665.5|12686.6|12666.6|12694.1|12674.1|12685.5|12665.5|110
1610561700000|2021-01-13 18:15:00|12685.5|12665.5|12689.1|12669.1|12694.1|12674.1|12685.5|12665.5|99
1610562000000|2021-01-13 18:20:00|12690.5|12670.5|12681.9|12661.9|12709.1|12689.1|12668|12648|199
1610562300000|2021-01-13 18:25:00|12680.8|12660.8|12711.6|12691.6|12717.7|12697.7|12678|12658|371
1610615700000|2021-01-14 09:15:00|12687.9|12667.9|12677.9|12657.9|12705.4|12685.4|12676.5|12656.5|178
1610616000000|2021-01-14 09:20:00|12674.4|12654.4|12679.4|12659.4|12685.8|12665.8|12673|12653|52
1610616300000|2021-01-14 09:25:00|12680.8|12660.8|12679.4|12659.4|12699|12679|12679.4|12659.4|73
1610616600000|2021-01-14 09:30:00|12680.5|12660.5|12681.9|12661.9|12683|12663|12678|12658|24
1610616900000|2021-01-14 09:35:00|12680.8|12660.8|12669.4|12649.4|12681.9|12661.9|12669.4|12649.4|26
1610617200000|2021-01-14 09:40:00|12668|12648|12671.9|12651.9|12671.9|12651.9|12665.8|12645.8|25
1610617500000|2021-01-14 09:45:00|12670.8|12650.8|12655.8|12635.8|12670.8|12650.8|12640.8|12620.8|59
1610617800000|2021-01-14 09:50:00|12654.7|12634.7|12650.5|12630.5|12657.2|12637.2|12648|12628|35
1610618100000|2021-01-14 09:55:00|12648.3|12628.3|12646.9|12626.9|12648.3|12628.3|12635.8|12615.8|20
1610618400000|2021-01-14 10:00:00|12648|12628|12658|12638|12666.9|12646.9|12648|12628|34
1610618700000|2021-01-14 10:05:00|12659.1|12639.1|12650.8|12630.8|12659.1|12639.1|12650.8|12630.8|10
1610619000000|2021-01-14 10:10:00|12649.8|12629.8|12651.9|12631.9|12651.9|12631.9|12646.9|12626.9|19
1610619300000|2021-01-14 10:15:00|12648|12628|12658|12638|12658|12638|12646.9|12626.9|10
1610619600000|2021-01-14 10:20:00|12662|12642|12660.9|12640.9|12662|12642|12659.8|12639.8|17
1610619900000|2021-01-14 10:25:00|12659.5|12639.5|12657|12637|12659.5|12639.5|12657|12637|1
1610620200000|2021-01-14 10:30:00|12653.1|12633.1|12665.9|12645.9|12665.9|12645.9|12652|12632|23
1610620500000|2021-01-14 10:35:00|12667|12647|12658.1|12638.1|12667|12647|12657|12637|10
1610620800000|2021-01-14 10:40:00|12661.7|12641.7|12662|12642|12665.6|12645.6|12661.7|12641.7|22
1610621100000|2021-01-14 10:45:00|12663.1|12643.1|12663.1|12643.1|12663.1|12643.1|12662|12642|10
1610621400000|2021-01-14 10:50:00|12662|12642|12658.1|12638.1|12662|12642|12657|12637|19
1610621700000|2021-01-14 10:55:00|12657|12637|12658.1|12638.1|12658.1|12638.1|12653.1|12633.1|20
1610622000000|2021-01-14 11:00:00|12657|12637|12655.6|12635.6|12658.1|12638.1|12653.1|12633.1|17
1610622300000|2021-01-14 11:05:00|12654.2|12634.2|12638.4|12618.4|12654.2|12634.2|12638.4|12618.4|24
1610622600000|2021-01-14 11:10:00|12637|12617|12617|12597|12640.6|12620.6|12617|12597|61
1610622900000|2021-01-14 11:15:00|12618.1|12598.1|12621|12601|12628.1|12608.1|12617|12597|39
1610623200000|2021-01-14 11:20:00|12617|12597|12596.7|12576.7|12617|12597|12593.1|12573.1|65
1610623500000|2021-01-14 11:25:00|12598.1|12578.1|12564.9|12544.9|12602.1|12582.1|12564.9|12544.9|109
1610623800000|2021-01-14 11:30:00|12563.5|12543.5|12582.1|12562.1|12582.1|12562.1|12557.1|12537.1|104
1610624100000|2021-01-14 11:35:00|12581|12561|12597.1|12577.1|12599.6|12579.6|12581|12561|37
1610624400000|2021-01-14 11:40:00|12593.5|12573.5|12579.3|12559.3|12596|12576|12579.3|12559.3|37
1610624700000|2021-01-14 11:45:00|12580.7|12560.7|12578.2|12558.2|12582.1|12562.1|12577.1|12557.1|17
1610625000000|2021-01-14 11:50:00|12577.1|12557.1|12588.5|12568.5|12588.5|12568.5|12577.1|12557.1|22
1610625300000|2021-01-14 11:55:00|12591|12571|12601|12581|12602.1|12582.1|12591|12571|18
1610625600000|2021-01-14 12:00:00|12599.6|12579.6|12598.2|12578.2|12603.2|12583.2|12598.2|12578.2|31
1610625900000|2021-01-14 12:05:00|12597.1|12577.1|12600.7|12580.7|12603.2|12583.2|12596|12576|20
1610626200000|2021-01-14 12:10:00|12599.6|12579.6|12587.1|12567.1|12599.6|12579.6|12587.1|12567.1|18
1610626500000|2021-01-14 12:15:00|12586|12566|12597.1|12577.1|12597.1|12577.1|12579.6|12559.6|31
1610626800000|2021-01-14 12:20:00|12596.1|12576.1|12595.7|12575.7|12601.1|12581.1|12592.1|12572.1|25
1610627100000|2021-01-14 12:25:00|12593.2|12573.2|12596.1|12576.1|12603.2|12583.2|12592.2|12572.2|32
1610627400000|2021-01-14 12:30:00|12594.7|12574.7|12567.2|12547.2|12597.2|12577.2|12563.6|12543.6|67
1610627700000|2021-01-14 12:35:00|12568.2|12548.2|12567.2|12547.2|12568.3|12548.3|12563.2|12543.2|26
1610628000000|2021-01-14 12:40:00|12565.8|12545.8|12552.2|12532.2|12565.8|12545.8|12544.7|12524.7|74
1610628300000|2021-01-14 12:45:00|12551.1|12531.1|12563.3|12543.3|12563.3|12543.3|12548.3|12528.3|29
1610628600000|2021-01-14 12:50:00|12562.2|12542.2|12577.2|12557.2|12577.2|12557.2|12555|12535|41
1610628900000|2021-01-14 12:55:00|12576.1|12556.1|12594.4|12574.4|12594.4|12574.4|12567.2|12547.2|71
1610629200000|2021-01-14 13:00:00|12595.8|12575.8|12572.2|12552.2|12597.2|12577.2|12565.8|12545.8|203
1610629500000|2021-01-14 13:05:00|12573.3|12553.3|12598.3|12578.3|12599.4|12579.4|12572.2|12552.2|74
1610629800000|2021-01-14 13:10:00|12602.2|12582.2|12624.7|12604.7|12625.8|12605.8|12589.7|12569.7|105
1610630100000|2021-01-14 13:15:00|12625.8|12605.8|12616.1|12596.1|12632.2|12612.2|12616.1|12596.1|85
1610630400000|2021-01-14 13:20:00|12614.7|12594.7|12612.2|12592.2|12626.2|12606.2|12601.1|12581.1|67
1610630700000|2021-01-14 13:25:00|12609.7|12589.7|12593.3|12573.3|12613.3|12593.3|12593.3|12573.3|70
1610631000000|2021-01-14 13:30:00|12592.2|12572.2|12558.7|12538.7|12593.3|12573.3|12555.1|12535.1|224
1610631300000|2021-01-14 13:35:00|12557.3|12537.3|12547.3|12527.3|12579.8|12559.8|12542.3|12522.3|280
1610631600000|2021-01-14 13:40:00|12542.3|12522.3|12519.8|12499.8|12542.3|12522.3|12500.8|12480.8|171
1610631900000|2021-01-14 13:45:00|12517.3|12497.3|12477.3|12457.3|12517.3|12497.3|12461.9|12441.9|186
1610632200000|2021-01-14 13:50:00|12475.9|12455.9|12468.4|12448.4|12482.3|12462.3|12453.7|12433.7|204
1610632500000|2021-01-14 13:55:00|12477.3|12457.3|12466.2|12446.2|12484.8|12464.8|12466.2|12446.2|90
1610632800000|2021-01-14 14:00:00|12468.7|12448.7|12472.3|12452.3|12482|12462|12458.7|12438.7|234
1610633100000|2021-01-14 14:05:00|12471.2|12451.2|12498.4|12478.4|12505.9|12485.9|12467.6|12447.6|309
1610633400000|2021-01-14 14:10:00|12497.3|12477.3|12504.8|12484.8|12509.8|12489.8|12488.4|12468.4|165
1610633700000|2021-01-14 14:15:00|12503.7|12483.7|12489.8|12469.8|12508.7|12488.7|12489.8|12469.8|47
1610634000000|2021-01-14 14:20:00|12492.3|12472.3|12543.4|12523.4|12544.8|12524.8|12492.3|12472.3|130
1610634300000|2021-01-14 14:25:00|12542.3|12522.3|12537.3|12517.3|12552.3|12532.3|12537.3|12517.3|105
1610634600000|2021-01-14 14:30:00|12538.4|12518.4|12597.3|12577.3|12597.3|12577.3|12538.4|12518.4|140
1610634900000|2021-01-14 14:35:00|12599.5|12579.5|12588.8|12568.8|12602.3|12582.3|12576.3|12556.3|166
1610635200000|2021-01-14 14:40:00|12592.4|12572.4|12563.4|12543.4|12593.4|12573.4|12553.4|12533.4|118
1610635500000|2021-01-14 14:45:00|12564.5|12544.5|12596|12576|12596|12576|12564.5|12544.5|70
1610635800000|2021-01-14 14:50:00|12593.5|12573.5|12597.4|12577.4|12597.4|12577.4|12586|12566|28
1610636100000|2021-01-14 14:55:00|12596.3|12576.3|12568.8|12548.8|12596.3|12576.3|12568.8|12548.8|84
1610636400000|2021-01-14 15:00:00|12569.9|12549.9|12592.4|12572.4|12592.4|12572.4|12562.4|12542.4|97
1610636700000|2021-01-14 15:05:00|12589.9|12569.9|12567.4|12547.4|12627.4|12607.4|12563.8|12543.8|231
1610637000000|2021-01-14 15:10:00|12571|12551|12566.3|12546.3|12588.5|12568.5|12566.3|12546.3|108
1610637300000|2021-01-14 15:15:00|12567.4|12547.4|12607.4|12587.4|12611|12591|12567.4|12547.4|126
1610637600000|2021-01-14 15:20:00|12611|12591|12597.4|12577.4|12622.4|12602.4|12593.5|12573.5|113
1610637900000|2021-01-14 15:25:00|12594.9|12574.9|12632.4|12612.4|12632.4|12612.4|12592.8|12572.8|164
1610638200000|2021-01-14 15:30:00|12636|12616|12643.9|12623.9|12648.5|12628.5|12627.4|12607.4|184
1610638500000|2021-01-14 15:35:00|12642.8|12622.8|12658.5|12638.5|12663.5|12643.5|12641.4|12621.4|160
1610638800000|2021-01-14 15:40:00|12657.4|12637.4|12659.6|12639.6|12659.6|12639.6|12637.4|12617.4|155
1610639100000|2021-01-14 15:45:00|12658.5|12638.5|12647.5|12627.5|12661|12641|12638.9|12618.9|293
1610639400000|2021-01-14 15:50:00|12646|12626|12667.5|12647.5|12676.4|12656.4|12646|12626|89
1610639700000|2021-01-14 15:55:00|12668.6|12648.6|12667.5|12647.5|12680|12660|12665|12645|160
1610640000000|2021-01-14 16:00:00|12666.4|12646.4|12719.6|12699.6|12719.6|12699.6|12658.6|12638.6|104
1610640300000|2021-01-14 16:05:00|12721.1|12701.1|12707.5|12687.5|12721.1|12701.1|12707.5|12687.5|260
1610640600000|2021-01-14 16:10:00|12703.9|12683.9|12729.7|12709.7|12740|12720|12702.5|12682.5|155
1610640900000|2021-01-14 16:15:00|12732.5|12712.5|12735|12715|12740|12720|12732.5|12712.5|271
1610641200000|2021-01-14 16:20:00|12736.1|12716.1|12711.4|12691.4|12737.2|12717.2|12707.9|12687.9|121
1610641500000|2021-01-14 16:25:00|12708.6|12688.6|12702.5|12682.5|12712.5|12692.5|12681.4|12661.4|125
1610641800000|2021-01-14 16:30:00|12703.6|12683.6|12722.5|12702.5|12742.5|12722.5|12703.6|12683.6|233
1610642100000|2021-01-14 16:35:00|12721.5|12701.5|12717.5|12697.5|12735|12715|12716.1|12694.7|157
1610642400000|2021-01-14 16:40:00|12720|12700|12703.6|12683.6|12722.5|12702.5|12703.6|12683.6|141
1610642700000|2021-01-14 16:45:00|12705|12685|12721.1|12701.1|12721.1|12701.1|12705|12685|153
1610643000000|2021-01-14 16:50:00|12722.6|12702.6|12731.1|12711.1|12731.1|12711.1|12719|12699|101
1610643300000|2021-01-14 16:55:00|12732.6|12712.6|12746.1|12726.1|12751.1|12731.1|12731.1|12711.1|117
1610643600000|2021-01-14 17:00:00|12742.6|12722.6|12762.6|12742.6|12763.7|12743.7|12736.5|12716.5|154
1610643900000|2021-01-14 17:05:00|12763.7|12743.7|12757.6|12737.6|12774.7|12754.7|12757.6|12737.6|138
1610644200000|2021-01-14 17:10:00|12758.7|12738.7|12807.6|12787.6|12818.7|12798.7|12757.6|12737.6|367
1610644500000|2021-01-14 17:15:00|12805.4|12785.4|12812.6|12792.6|12820.1|12800.1|12792.6|12772.6|237
1610644800000|2021-01-14 17:20:00|12817.6|12797.6|12855.5|12835.5|12867.3|12847.3|12817.6|12797.6|2820
1610645100000|2021-01-14 17:25:00|12856.5|12836.5|12815.5|12795.5|12856.5|12836.5|12814.4|12794.4|455
1610645400000|2021-01-14 17:30:00|12814|12794|12831.5|12811.5|12831.5|12811.5|12814|12794|248
1610645700000|2021-01-14 17:35:00|12833|12813|12841.6|12821.6|12844|12824|12833|12813|93
1610646000000|2021-01-14 17:40:00|12843|12823|12825.5|12805.5|12843|12823|12825.5|12805.5|109
1610646300000|2021-01-14 17:45:00|12821.6|12801.6|12795.5|12775.5|12821.6|12801.6|12795.5|12775.5|157
1610646600000|2021-01-14 17:50:00|12796.6|12776.6|12799.4|12779.4|12800.5|12780.5|12795.5|12775.5|292
1610646900000|2021-01-14 17:55:00|12800.5|12780.5|12835.5|12815.5|12836.9|12816.9|12795.5|12775.5|108
1610647200000|2021-01-14 18:00:00|12839.1|12819.1|12835.5|12815.5|12840.5|12820.5|12831.9|12811.9|103
1610647500000|2021-01-14 18:05:00|12834.1|12814.1|12851.6|12831.6|12851.6|12831.6|12826.6|12806.6|124
1610647800000|2021-01-14 18:10:00|12850.5|12830.5|12878|12858|12889.1|12869.1|12850.5|12830.5|329
1610648100000|2021-01-14 18:15:00|12877|12857|12880.5|12860.5|12900.5|12880.5|12870.5|12850.5|221
1610648400000|2021-01-14 18:20:00|12879.1|12859.1|12865.5|12845.5|12883|12863|12860.5|12840.5|238
1610648700000|2021-01-14 18:25:00|12863|12843|12907|12887|12913.4|12893.4|12861.6|12841.6|243
1610649000000|2021-01-14 18:30:00|12905.6|12885.6|12905.6|12885.6|12905.6|12885.6|12905.6|12885.6|0
1610702100000|2021-01-15 09:15:00|12852|12832|12837|12817|12852|12832|12827|12807|222
1610702400000|2021-01-15 09:20:00|12834.5|12814.5|12847|12827|12860.5|12840.5|12834.5|12814.5|147
1610702700000|2021-01-15 09:25:00|12844.8|12824.8|12822|12802|12844.9|12824.9|12820.9|12800.9|60
1610703000000|2021-01-15 09:30:00|12823.4|12803.4|12845.2|12825.2|12845.2|12825.2|12819.5|12799.5|94
1610703300000|2021-01-15 09:35:00|12848|12828|12858.1|12838.1|12858.1|12838.1|12848|12828|80
1610703600000|2021-01-15 09:40:00|12859.5|12839.5|12873.1|12853.1|12875.6|12855.6|12859.5|12839.5|45
1610703900000|2021-01-15 09:45:00|12871.6|12851.6|12865.6|12845.6|12874.1|12854.1|12862|12842|73
1610704200000|2021-01-15 09:50:00|12864.5|12844.5|12850.6|12830.6|12864.5|12844.5|12850.6|12830.6|14
1610704500000|2021-01-15 09:55:00|12849.5|12829.5|12851|12831|12852|12832|12836.6|12816.6|53
1610704800000|2021-01-15 10:00:00|12852|12832|12852|12832|12857|12837|12852|12832|8
1610705100000|2021-01-15 10:05:00|12851|12831|12843.1|12823.1|12851|12831|12841|12821|19
1610705400000|2021-01-15 10:10:00|12844.5|12824.5|12848.1|12828.1|12848.1|12828.1|12842|12822|125
1610705700000|2021-01-15 10:15:00|12847.1|12827.1|12855.6|12835.6|12855.6|12835.6|12843.5|12823.5|43
1610706000000|2021-01-15 10:20:00|12853.1|12833.1|12878.1|12858.1|12878.1|12858.1|12853.1|12833.1|15
1610706300000|2021-01-15 10:25:00|12877.1|12857.1|12877.1|12857.1|12878.1|12858.1|12873.1|12853.1|19
1610706600000|2021-01-15 10:30:00|12878.1|12858.1|12883.1|12863.1|12883.1|12863.1|12877.1|12857.1|10
1610706900000|2021-01-15 10:35:00|12883.5|12863.5|12885.6|12865.6|12886|12866|12874.6|12854.6|47
1610707200000|2021-01-15 10:40:00|12886.7|12866.7|12874.6|12854.6|12889.6|12869.6|12873.2|12853.2|33
1610707500000|2021-01-15 10:45:00|12873.2|12853.2|12875.7|12855.7|12876.7|12856.7|12867.1|12847.1|27
1610707800000|2021-01-15 10:50:00|12873.2|12853.2|12872.1|12852.1|12873.2|12853.2|12863.6|12843.6|45
1610708100000|2021-01-15 10:55:00|12873.6|12853.6|12881.1|12861.1|12881.1|12861.1|12872.1|12852.1|42
1610708400000|2021-01-15 11:00:00|12883.2|12863.2|12896.1|12876.1|12896.1|12876.1|12883.2|12863.2|120
1610708700000|2021-01-15 11:05:00|12892.1|12872.1|12900.7|12880.7|12900.7|12880.7|12892.1|12872.1|9
1610709000000|2021-01-15 11:10:00|12899.6|12879.6|12902.1|12882.1|12903.2|12883.2|12897.1|12877.1|88
1610709300000|2021-01-15 11:15:00|12899.3|12879.3|12915.7|12895.7|12915.7|12895.7|12897.1|12877.1|38
1610709600000|2021-01-15 11:20:00|12913.2|12893.2|12919.7|12899.7|12922.2|12902.2|12912.2|12892.2|64
1610709900000|2021-01-15 11:25:00|12921.1|12901.1|12917.2|12897.2|12922.2|12902.2|12917.2|12897.2|41
1610710200000|2021-01-15 11:30:00|12918.2|12898.2|12932.2|12912.2|12932.2|12912.2|12918.2|12898.2|81
1610710500000|2021-01-15 11:35:00|12937.2|12917.2|12930.1|12910.1|12942.2|12922.2|12930.1|12910.1|95
1610710800000|2021-01-15 11:40:00|12928.6|12908.6|12922.2|12902.2|12928.6|12908.6|12922.2|12902.2|11
1610711100000|2021-01-15 11:45:00|12921.1|12901.1|12914|12894|12921.1|12901.1|12914|12894|41
1610711400000|2021-01-15 11:50:00|12915.1|12895.1|12917.2|12897.2|12917.2|12897.2|12911.1|12891.1|15
1610711700000|2021-01-15 11:55:00|12915.8|12895.8|12927.2|12907.2|12932.2|12912.2|12915.8|12895.8|26
1610712000000|2021-01-15 12:00:00|12930.1|12910.1|12919.7|12899.7|12932.2|12912.2|12919.7|12899.7|46
1610712300000|2021-01-15 12:05:00|12920.8|12900.8|12893.7|12873.7|12922.2|12902.2|12893.7|12873.7|151
1610712600000|2021-01-15 12:10:00|12892.2|12872.2|12902.2|12882.2|12906.2|12886.2|12892.2|12872.2|53
1610712900000|2021-01-15 12:15:00|12899.7|12879.7|12915.8|12895.8|12916.9|12896.9|12899.7|12879.7|41
1610713200000|2021-01-15 12:20:00|12919.7|12899.7|12952.3|12932.3|12953.3|12933.3|12918.7|12898.7|94
1610713500000|2021-01-15 12:25:00|12947.3|12927.3|12979.4|12959.4|12980.1|12960.1|12943.3|12923.3|173
1610713800000|2021-01-15 12:30:00|12980.8|12960.8|12968.7|12948.7|12982.3|12962.3|12967.3|12947.3|56
1610714100000|2021-01-15 12:35:00|12967.3|12947.3|12962.3|12942.3|12970.2|12950.2|12962.3|12942.3|37
1610714400000|2021-01-15 12:40:00|12963.3|12943.3|12960.2|12940.2|12979.8|12959.8|12960.2|12940.2|103
1610714700000|2021-01-15 12:45:00|12954.1|12934.1|12957.3|12937.3|12957.3|12937.3|12942.3|12922.3|56
1610715000000|2021-01-15 12:50:00|12958.7|12938.7|12947.3|12927.3|12961.2|12941.2|12944.8|12924.8|66
1610715300000|2021-01-15 12:55:00|12948.4|12928.4|12964.8|12944.8|12964.8|12944.8|12939.8|12919.8|62
1610715600000|2021-01-15 13:00:00|12966.3|12946.3|12987.3|12967.3|12997.3|12977.3|12958.8|12938.8|299
1610715900000|2021-01-15 13:05:00|12989.4|12969.4|13097.3|13077.3|13100.9|13080.9|12989.4|12969.4|621
1610716200000|2021-01-15 13:10:00|13095.9|13075.9|13068.4|13048.4|13095.9|13075.9|13067.3|13047.3|302
1610716500000|2021-01-15 13:15:00|13072.3|13052.3|13070.2|13050.2|13089.4|13069.4|13068.4|13048.4|142
1610716800000|2021-01-15 13:20:00|13067.3|13047.3|13072.4|13052.4|13074.9|13054.9|13037.3|13017.3|184
1610717100000|2021-01-15 13:25:00|13073.4|13053.4|13093.4|13073.4|13097.7|13077.7|13072.4|13052.4|334
1610717400000|2021-01-15 13:30:00|13100.5|13080.5|13103.4|13083.4|13108.4|13088.4|13086.3|13066.3|422
1610717700000|2021-01-15 13:35:00|13107.4|13087.4|13151.3|13131.3|13158.4|13138.4|13107.4|13087.4|355
1610718000000|2021-01-15 13:40:00|13152.4|13132.4|13162.4|13142.4|13162.4|13142.4|13143.4|13123.4|262
1610718300000|2021-01-15 13:45:00|13167.4|13147.4|13162.4|13142.4|13192.4|13172.4|13162.4|13142.4|188
1610718600000|2021-01-15 13:50:00|13163.4|13143.4|13202.4|13182.4|13202.4|13182.4|13163.4|13143.4|236
1610718900000|2021-01-15 13:55:00|13203.5|13183.5|13262.4|13242.4|13281|13261|13202.4|13182.4|765
1610719200000|2021-01-15 14:00:00|13267.4|13247.4|13258.1|13238.1|13271.4|13251.4|13222.4|13202.4|760
1610719500000|2021-01-15 14:05:00|13256|13236|13247|13227|13275.6|13255.6|13238.1|13218.1|345
1610719800000|2021-01-15 14:10:00|13248.1|13228.1|13288.1|13268.1|13295.6|13275.6|13246|13226|289
1610720100000|2021-01-15 14:15:00|13289.5|13269.5|13258.5|13238.5|13293.1|13273.1|13246|13226|285
1610720400000|2021-01-15 14:20:00|13259.5|13239.5|13253.5|13233.5|13274.6|13254.6|13242|13222|212
1610720700000|2021-01-15 14:25:00|13254.6|13234.6|13259.6|13239.6|13269.6|13249.6|13248.5|13228.5|176
1610721000000|2021-01-15 14:30:00|13258.5|13238.5|13226|13206|13261|13241|13226|13206|344
1610721300000|2021-01-15 14:35:00|13229.6|13209.6|13283.1|13263.1|13284.2|13264.2|13226|13206|298
1610721600000|2021-01-15 14:40:00|13288.1|13268.1|13246.7|13226.7|13289.6|13269.6|13245.6|13225.6|237
1610721900000|2021-01-15 14:45:00|13248.1|13228.1|13230.6|13210.6|13248.1|13228.1|13223.5|13203.5|304
1610722200000|2021-01-15 14:50:00|13232.1|13212.1|13223.5|13203.5|13233.1|13213.1|13219.6|13199.6|295
1610722500000|2021-01-15 14:55:00|13225|13205|13183.6|13163.6|13233.2|13213.2|13180.7|13160.7|262
1610722800000|2021-01-15 15:00:00|13184.6|13164.6|13192.1|13172.1|13199.6|13179.6|13169.6|13149.6|387
1610723100000|2021-01-15 15:05:00|13194.6|13174.6|13118.2|13098.2|13194.6|13174.6|13089|13069|410
1610723400000|2021-01-15 15:10:00|13121.1|13101.1|13142.5|13122.5|13146.5|13126.5|13062.5|13042.5|412
1610723700000|2021-01-15 15:15:00|13138.6|13118.6|13107.5|13087.5|13138.6|13118.6|13087.5|13067.5|253
1610724000000|2021-01-15 15:20:00|13102.5|13082.5|12946.5|12926.5|13107.5|13087.5|12945.4|12925.4|741
1610724300000|2021-01-15 15:25:00|12947.5|12927.5|12982.5|12962.5|12995|12975|12944|12924|420
1610724600000|2021-01-15 15:30:00|12981.5|12961.5|12977.6|12957.6|12987.5|12967.5|12942.6|12922.6|323
1610724900000|2021-01-15 15:35:00|12972.6|12952.6|12972.6|12952.6|12992.6|12972.6|12960.1|12940.1|236
1610725200000|2021-01-15 15:40:00|12971.1|12951.1|12962.6|12942.6|12971.1|12951.1|12945.5|12925.5|219
1610725500000|2021-01-15 15:45:00|12963.6|12943.6|12977.6|12957.6|12999|12979|12963.6|12943.6|135
1610725800000|2021-01-15 15:50:00|12976.1|12956.1|12982.6|12962.6|12994.7|12974.7|12972.6|12952.6|119
1610726100000|2021-01-15 15:55:00|12977.6|12957.6|12967.6|12947.6|12977.6|12957.6|12942.6|12922.6|170
1610726400000|2021-01-15 16:00:00|12968.6|12948.6|13017.6|12997.6|13017.6|12997.6|12968.6|12948.6|223
1610726700000|2021-01-15 16:05:00|13016.6|12996.6|12996.6|12976.6|13021.6|13001.6|12982.6|12962.6|142
1610727000000|2021-01-15 16:10:00|12997.6|12977.6|13021.2|13001.2|13028.7|13008.7|12996.6|12976.6|104
1610727300000|2021-01-15 16:15:00|13020.1|13000.1|13032.6|13012.6|13032.6|13012.6|13016.2|12996.2|118
1610727600000|2021-01-15 16:20:00|13034.7|13014.7|13064.7|13044.7|13064.7|13044.7|13034.7|13014.7|248
1610727900000|2021-01-15 16:25:00|13063.7|13043.7|13072.6|13052.6|13085.1|13065.1|13061.2|13041.2|240
1610728200000|2021-01-15 16:30:00|13074.7|13054.7|13138.7|13118.7|13142.3|13122.3|13073.7|13053.7|162
1610728500000|2021-01-15 16:35:00|13137.7|13117.7|13127.7|13107.7|13147.7|13127.7|13113.7|13093.7|220
1610728800000|2021-01-15 16:40:00|13129.1|13109.1|13128.7|13108.7|13151.2|13131.2|13127.7|13107.7|388
1610729100000|2021-01-15 16:45:00|13130.2|13110.2|13141.6|13121.6|13147.7|13127.7|13128.7|13108.7|120
1610729400000|2021-01-15 16:50:00|13142.7|13122.7|13122.7|13102.7|13142.7|13122.7|13121.6|13101.6|154
1610729700000|2021-01-15 16:55:00|13124.1|13104.1|13081.6|13061.6|13132.7|13112.7|13081.6|13061.6|153
1610730000000|2021-01-15 17:00:00|13080.2|13060.2|13061.6|13041.6|13098.7|13078.7|13061.6|13041.6|324
1610730300000|2021-01-15 17:05:00|13057.7|13037.7|13042.7|13022.7|13092.7|13072.7|13028.8|13008.8|120
1610730600000|2021-01-15 17:10:00|13041.3|13021.3|13013.8|12993.8|13041.3|13021.3|12997.7|12977.7|125
1610730900000|2021-01-15 17:15:00|13016.3|12996.3|12984.2|12964.2|13042.7|13022.7|12979.2|12959.2|183
1610731200000|2021-01-15 17:20:00|12985.6|12965.6|12941.3|12921.3|13007.7|12987.7|12915.6|12895.6|776
1610731500000|2021-01-15 17:25:00|12942.7|12922.7|12975.2|12955.2|12975.2|12955.2|12927.7|12907.7|287
1610731800000|2021-01-15 17:30:00|12974.2|12954.2|12983.8|12963.8|12996.3|12976.3|12974.2|12954.2|198
1610732100000|2021-01-15 17:35:00|12985.9|12965.9|12977.8|12957.8|12988.8|12968.8|12972.8|12952.8|89
1610732400000|2021-01-15 17:40:00|12978.8|12958.8|12987.8|12967.8|12988.8|12968.8|12978.8|12958.8|44
1610732700000|2021-01-15 17:45:00|12983.8|12963.8|12957.8|12937.8|12990.3|12970.3|12955.3|12935.3|81
1610733000000|2021-01-15 17:50:00|12958.8|12938.8|12983.8|12963.8|12983.8|12963.8|12958.8|12938.8|67
1610733300000|2021-01-15 17:55:00|12982.8|12962.8|12950.7|12930.7|12987.8|12967.8|12950.7|12930.7|107
1610733600000|2021-01-15 18:00:00|12951.7|12931.7|12947.8|12927.8|12956.3|12936.3|12922.8|12902.8|179
1610733900000|2021-01-15 18:05:00|12949.2|12929.2|12953.9|12933.9|12957.8|12937.8|12945.3|12925.3|72
1610734200000|2021-01-15 18:10:00|12952.8|12932.8|12912.8|12892.8|12953.9|12933.9|12912.8|12892.8|86
1610734500000|2021-01-15 18:15:00|12913.9|12893.9|12911.4|12891.4|12918.5|12897.8|12900.7|12878.5|169
1610734800000|2021-01-15 18:20:00|12912.8|12892.8|12892.8|12872.8|12918.9|12898.9|12891.8|12871.8|218
1610735100000|2021-01-15 18:25:00|12887.8|12867.8|12893.9|12873.9|12896.4|12876.4|12850.3|12830.3|342
1611047700000|2021-01-19 09:15:00|12633.6|12613.6|12804.5|12784.5|12804.5|12784.5|12630.7|12610.7|647
1611048000000|2021-01-19 09:20:00|12803.6|12783.6|12796.1|12776.1|12803.6|12783.6|12783.6|12763.6|101
1611048300000|2021-01-19 09:25:00|12794.5|12774.5|12789.6|12769.6|12794.5|12774.5|12746.1|12726.1|130
1611048600000|2021-01-19 09:30:00|12788.6|12768.6|12793.6|12773.6|12804.6|12784.6|12781.1|12761.1|72
1611048900000|2021-01-19 09:35:00|12791.7|12771.7|12794.6|12774.6|12794.6|12774.6|12763.6|12743.6|131
1611049200000|2021-01-19 09:40:00|12799.6|12779.6|12791.1|12771.1|12799.6|12779.6|12788.6|12768.6|20
1611049500000|2021-01-19 09:45:00|12796.1|12776.1|12804.6|12784.6|12808.6|12788.6|12796.1|12776.1|37
1611049800000|2021-01-19 09:50:00|12802.1|12782.1|12791.1|12771.1|12804.6|12784.6|12788.6|12768.6|46
1611050100000|2021-01-19 09:55:00|12788.6|12768.6|12775.2|12755.2|12788.6|12768.6|12761.1|12741.1|58
1611050400000|2021-01-19 10:00:00|12777.1|12757.1|12761.2|12741.2|12783.6|12763.6|12761.2|12741.2|76
1611050700000|2021-01-19 10:05:00|12762.7|12742.7|12738.7|12718.7|12785.2|12765.2|12738.7|12718.7|77
1611051000000|2021-01-19 10:10:00|12741.2|12721.2|12749.6|12729.6|12753.7|12733.7|12741.2|12721.2|59
1611051300000|2021-01-19 10:15:00|12747.1|12727.1|12761.2|12741.2|12765.2|12745.2|12746.2|12726.2|50
1611051600000|2021-01-19 10:20:00|12759.3|12739.3|12773.7|12753.7|12773.7|12753.7|12753.7|12733.7|67
1611051900000|2021-01-19 10:25:00|12772.7|12752.7|12781.2|12761.2|12783.7|12763.7|12771.2|12751.2|20
1611052200000|2021-01-19 10:30:00|12783.7|12763.7|12778.7|12758.7|12786.2|12766.2|12776.2|12756.2|43
1611052500000|2021-01-19 10:35:00|12776.2|12756.2|12779.7|12759.7|12779.7|12759.7|12776.2|12756.2|11
1611052800000|2021-01-19 10:40:00|12778.1|12758.1|12781.2|12761.2|12782.2|12762.2|12776.2|12756.2|17
1611053100000|2021-01-19 10:45:00|12784.3|12764.3|12801.2|12781.2|12805.3|12785.3|12784.3|12764.3|32
1611053400000|2021-01-19 10:50:00|12805.3|12785.3|12801.2|12781.2|12806.2|12786.2|12801.2|12781.2|10
1611053700000|2021-01-19 10:55:00|12797.8|12777.8|12795.3|12775.3|12797.8|12777.8|12795.3|12775.3|18
1611054000000|2021-01-19 11:00:00|12796.2|12776.2|12816.2|12796.2|12817.2|12797.2|12791.2|12771.2|40
1611054300000|2021-01-19 11:05:00|12816.3|12796.3|12796.3|12776.3|12820.3|12800.3|12796.3|12776.3|53
1611054600000|2021-01-19 11:10:00|12795.3|12775.3|12806.3|12786.3|12806.3|12786.3|12791.9|12771.9|38
1611054900000|2021-01-19 11:15:00|12807.2|12787.2|12798.8|12778.8|12811.3|12791.3|12798.8|12778.8|22
1611055200000|2021-01-19 11:20:00|12797.2|12777.2|12768.8|12748.8|12797.2|12777.2|12767.2|12747.2|34
1611055500000|2021-01-19 11:25:00|12767.2|12747.2|12778.8|12758.8|12779.7|12759.7|12767.2|12747.2|49
1611055800000|2021-01-19 11:30:00|12779.7|12759.7|12782.8|12762.8|12783.8|12763.8|12779.4|12759.4|53
1611056100000|2021-01-19 11:35:00|12783.8|12763.8|12793.8|12773.8|12793.8|12773.8|12778.8|12758.8|36
1611056400000|2021-01-19 11:40:00|12792.3|12772.3|12788.8|12768.8|12792.3|12772.3|12785.4|12765.4|10
1611056700000|2021-01-19 11:45:00|12790.4|12770.4|12785.4|12765.4|12791.3|12771.3|12785.4|12765.4|15
1611057000000|2021-01-19 11:50:00|12780.4|12760.4|12791.3|12771.3|12791.3|12771.3|12776.3|12756.3|17
1611057300000|2021-01-19 11:55:00|12793.8|12773.8|12790.4|12770.4|12793.8|12773.8|12788.8|12768.8|60
1611057600000|2021-01-19 12:00:00|12788.8|12768.8|12776.3|12756.3|12788.8|12768.8|12773.8|12753.8|21
1611057900000|2021-01-19 12:05:00|12777.3|12757.3|12778.9|12758.9|12780.7|12760.7|12776.3|12756.3|9
1611058200000|2021-01-19 12:10:00|12776.4|12756.4|12778.9|12758.9|12778.9|12758.9|12773.9|12753.9|17
1611058500000|2021-01-19 12:15:00|12780.4|12760.4|12781.4|12761.4|12781.4|12761.4|12769.8|12749.8|9
1611058800000|2021-01-19 12:20:00|12782.9|12762.9|12801.4|12781.4|12803.9|12783.9|12782.3|12762.3|30
1611059100000|2021-01-19 12:25:00|12802.9|12782.9|12814.8|12794.8|12819.5|12794.8|12792.3|12772.3|43
1611059400000|2021-01-19 12:30:00|12813.9|12793.9|12842.3|12822.3|12843.9|12823.9|12812.3|12792.3|90
1611059700000|2021-01-19 12:35:00|12843.9|12823.9|12843.9|12823.9|12861.4|12841.4|12838.9|12818.9|77
1611060000000|2021-01-19 12:40:00|12845.5|12825.5|12828.9|12808.9|12851.4|12831.4|12828|12808|35
1611060300000|2021-01-19 12:45:00|12828|12808|12823.9|12803.9|12835.8|12815.8|12821.4|12801.4|41
1611060600000|2021-01-19 12:50:00|12822.4|12802.4|12819.5|12799.5|12825.5|12805.5|12818|12798|25
1611060900000|2021-01-19 12:55:00|12820.5|12800.5|12822.4|12802.4|12825.5|12805.5|12816.4|12796.4|24
1611061200000|2021-01-19 13:00:00|12824.9|12804.9|12893|12873|12895.5|12875.5|12822.4|12802.4|131
1611061500000|2021-01-19 13:05:00|12895.5|12875.5|12896.4|12876.4|12916.4|12896.4|12891.4|12871.4|187
1611061800000|2021-01-19 13:10:00|12898.9|12878.9|12877.4|12857.4|12910.5|12890.5|12877.4|12857.4|108
1611062100000|2021-01-19 13:15:00|12878.3|12858.3|12821.5|12801.5|12886.5|12866.5|12819|12799|97
1611062400000|2021-01-19 13:20:00|12824|12804|12771.5|12751.5|12831.5|12811.5|12771.5|12751.5|144
1611062700000|2021-01-19 13:25:00|12775.5|12755.5|12765.5|12745.5|12796.5|12776.5|12765.5|12745.5|135
1611063000000|2021-01-19 13:30:00|12763.6|12743.6|12821.5|12801.5|12821.5|12801.5|12745.5|12725.5|121
1611063300000|2021-01-19 13:35:00|12822.4|12802.4|12841.5|12821.5|12877.4|12857.4|12822.4|12802.4|208
1611063600000|2021-01-19 13:40:00|12842.4|12822.4|12866.5|12846.5|12866.5|12846.5|12829.9|12809.9|142
1611063900000|2021-01-19 13:45:00|12870.6|12850.6|12872.5|12852.5|12886.5|12866.5|12854.6|12834.6|168
1611064200000|2021-01-19 13:50:00|12873.4|12853.4|12869|12849|12881.5|12861.5|12861.5|12841.5|88
1611064500000|2021-01-19 13:55:00|12868.1|12848.1|12826.5|12806.5|12876.5|12856.5|12823.1|12803.1|147
1611064800000|2021-01-19 14:00:00|12823.1|12803.1|12837.5|12817.5|12852.5|12832.5|12820.6|12800.6|163
1611065100000|2021-01-19 14:05:00|12839|12819|12827.2|12807.2|12839|12819|12819|12799|94
1611065400000|2021-01-19 14:10:00|12822.5|12802.5|12786.6|12766.6|12822.5|12802.5|12773.1|12753.1|100
1611065700000|2021-01-19 14:15:00|12784.7|12764.7|12771.6|12751.6|12791.6|12771.6|12765|12745|134
1611066000000|2021-01-19 14:20:00|12772.5|12752.5|12825|12805|12825|12805|12771.6|12751.6|171
1611066300000|2021-01-19 14:25:00|12826.6|12806.6|12834.4|12814.4|12834.4|12814.4|12806.6|12786.6|125
1611066600000|2021-01-19 14:30:00|12837.5|12817.5|12821.6|12801.6|12857.5|12837.5|12816.6|12796.6|177
1611066900000|2021-01-19 14:35:00|12820.6|12800.6|12796.6|12776.6|12846|12826|12789.1|12769.1|248
1611067200000|2021-01-19 14:40:00|12795.6|12775.6|12790.7|12770.7|12800|12780|12775.7|12755.7|279
1611067500000|2021-01-19 14:45:00|12798.5|12778.5|12841.6|12821.6|12841.6|12821.6|12798.5|12778.5|167
1611067800000|2021-01-19 14:50:00|12840.7|12820.7|12821.6|12801.6|12841.6|12821.6|12792.2|12772.2|202
1611068100000|2021-01-19 14:55:00|12820.7|12800.7|12799.1|12779.1|12820.7|12800.7|12789.1|12769.1|187
1611068400000|2021-01-19 15:00:00|12800.1|12780.1|12855.7|12835.7|12857.6|12837.6|12800.1|12780.1|150
1611068700000|2021-01-19 15:05:00|12853.2|12833.2|12861.6|12841.6|12881.6|12861.6|12853.2|12833.2|125
1611069000000|2021-01-19 15:10:00|12860.7|12840.7|12871.6|12851.6|12871.6|12851.6|12854.1|12834.1|296
1611069300000|2021-01-19 15:15:00|12870.1|12850.1|12838.2|12818.2|12872.6|12852.6|12830.7|12810.7|124
1611069600000|2021-01-19 15:20:00|12839.2|12819.2|12836.7|12816.7|12851.7|12831.7|12831.7|12811.7|84
1611069900000|2021-01-19 15:25:00|12838.5|12818.5|12871.7|12851.7|12871.7|12851.7|12838.5|12818.5|111
1611070200000|2021-01-19 15:30:00|12872.6|12852.6|12888.2|12868.2|12898.6|12878.6|12872.6|12852.6|187
1611070500000|2021-01-19 15:35:00|12889.2|12869.2|12951.7|12931.7|12963.6|12943.6|12888.2|12868.2|355
1611070800000|2021-01-19 15:40:00|12950.7|12930.7|13001.7|12981.7|13009.2|12989.2|12950.1|12930.1|482
1611071100000|2021-01-19 15:45:00|13004.2|12984.2|12969.2|12949.2|13010.1|12990.1|12969.2|12949.2|246
1611071400000|2021-01-19 15:50:00|12970.8|12950.8|12951.7|12931.7|12971.7|12951.7|12950.8|12930.8|137
1611071700000|2021-01-19 15:55:00|12949.2|12929.2|12931.7|12911.7|12951.7|12931.7|12896.7|12876.7|254
1611072000000|2021-01-19 16:00:00|12933.3|12913.3|12959.2|12939.2|12959.2|12939.2|12931.7|12911.7|163
1611072300000|2021-01-19 16:05:00|12961.7|12941.7|12961.7|12941.7|12977.7|12957.7|12959.2|12939.2|170
1611072600000|2021-01-19 16:10:00|12962.7|12942.7|12899.2|12879.2|12962.7|12942.7|12899.2|12879.2|127
1611072900000|2021-01-19 16:15:00|12900.2|12880.2|12871.7|12851.7|12900.2|12880.2|12862.7|12842.7|130
1611073200000|2021-01-19 16:20:00|12870.8|12850.8|12861.8|12841.8|12875.2|12855.2|12861.7|12841.7|76
1611073500000|2021-01-19 16:25:00|12859.3|12839.3|12831.8|12811.8|12859.3|12839.3|12831.8|12811.8|142
1611073800000|2021-01-19 16:30:00|12830.8|12810.8|12791.8|12771.8|12831.8|12811.8|12791.8|12771.8|212
1611074100000|2021-01-19 16:35:00|12793.3|12773.3|12798.3|12778.3|12821.8|12801.8|12793.3|12773.3|151
1611074400000|2021-01-19 16:40:00|12797.4|12777.4|12786.8|12766.8|12803.3|12783.3|12776.8|12756.8|101
1611074700000|2021-01-19 16:45:00|12787.7|12767.7|12825.2|12805.2|12825.9|12805.9|12787.7|12767.7|111
1611075000000|2021-01-19 16:50:00|12826.8|12806.8|12830.2|12810.2|12830.2|12810.2|12804.9|12784.9|114
1611075300000|2021-01-19 16:55:00|12832.7|12812.7|12835.9|12815.9|12854.3|12834.3|12831.8|12811.8|123
1611075600000|2021-01-19 17:00:00|12832.8|12812.8|12845.3|12825.3|12847.8|12827.8|12829.3|12809.3|62
1611075900000|2021-01-19 17:05:00|12843.4|12823.4|12836.8|12816.8|12843.4|12823.4|12826.8|12806.8|70
1611076200000|2021-01-19 17:10:00|12835.9|12815.9|12814.3|12794.3|12836.8|12816.8|12808.4|12788.4|80
1611076500000|2021-01-19 17:15:00|12811.8|12791.8|12821.8|12801.8|12826.8|12806.8|12811.8|12791.8|74
1611076800000|2021-01-19 17:20:00|12820.3|12800.3|12851.9|12831.9|12866.9|12846.9|12811.8|12791.8|687
1611077100000|2021-01-19 17:25:00|12854.4|12834.4|12847.5|12827.5|12871.9|12851.9|12847.5|12827.5|437
1611077400000|2021-01-19 17:30:00|12846.5|12826.5|12836.9|12816.9|12846.5|12826.5|12831.9|12811.9|160
1611077700000|2021-01-19 17:35:00|12835.9|12815.9|12834.4|12814.4|12846.9|12826.9|12831.9|12811.9|38
1611078000000|2021-01-19 17:40:00|12832.8|12812.8|12865.3|12845.3|12868.8|12848.8|12832.8|12812.8|34
1611078300000|2021-01-19 17:45:00|12866.9|12846.9|12867.8|12847.8|12867.8|12847.8|12856.9|12836.9|67
1611078600000|2021-01-19 17:50:00|12869.4|12849.4|12866.9|12846.9|12872.8|12852.8|12861|12841|41
1611078900000|2021-01-19 17:55:00|12867.8|12847.8|12870.3|12850.3|12871.3|12851.3|12855.3|12835.3|52
1611079200000|2021-01-19 18:00:00|12871.9|12851.9|12872.9|12852.9|12872.9|12852.9|12861|12841|50
1611079500000|2021-01-19 18:05:00|12874.4|12854.4|12872.9|12852.9|12875.4|12855.4|12867.9|12847.9|63
1611079800000|2021-01-19 18:10:00|12871.9|12851.9|12838.5|12818.5|12871.9|12851.9|12838.5|12818.5|81
1611080100000|2021-01-19 18:15:00|12836.9|12816.9|12840.4|12820.4|12840.4|12820.4|12822.9|12802.9|90
1611080400000|2021-01-19 18:20:00|12841.3|12821.3|12831.9|12811.9|12842.9|12822.9|12826|12806|85
1611080700000|2021-01-19 18:25:00|12829.4|12809.4|12826|12806|12840.4|12820.4|12821.9|12801.9|263
1611134100000|2021-01-20 09:15:00|12813.4|12793.4|12779.3|12759.3|12814.3|12794.3|12761.5|12741.5|88
1611134400000|2021-01-20 09:20:00|12784.3|12764.3|12782.4|12762.4|12785.9|12765.9|12776.8|12756.8|23
1611134700000|2021-01-20 09:25:00|12783.4|12763.4|12810.9|12790.9|12810.9|12790.9|12783.4|12763.4|38
1611135000000|2021-01-20 09:30:00|12810|12790|12838.4|12818.4|12839.3|12819.3|12805|12785|49
1611135300000|2021-01-20 09:35:00|12840.9|12820.9|12827.7|12807.7|12840.9|12820.9|12819|12799|11
1611135600000|2021-01-20 09:40:00|12826.8|12806.8|12821.8|12801.8|12826.8|12806.8|12819.3|12799.3|4
1611135900000|2021-01-20 09:45:00|12820.9|12800.9|12830.9|12810.9|12831.8|12811.8|12818.4|12798.4|35
1611136200000|2021-01-20 09:50:00|12830|12810|12827.5|12807.5|12831.6|12811.6|12827.5|12807.5|10
1611136500000|2021-01-20 09:55:00|12830|12810|12828.4|12808.4|12833.4|12813.4|12825.9|12805.9|26
1611136800000|2021-01-20 10:00:00|12826.9|12806.9|12828.4|12808.4|12830.9|12810.9|12825.9|12805.9|17
1611137100000|2021-01-20 10:05:00|12827.5|12807.5|12830|12810|12830|12810|12827.5|12807.5|7
1611137400000|2021-01-20 10:10:00|12827.5|12807.5|12807.5|12787.5|12827.5|12807.5|12807.5|12787.5|27
1611137700000|2021-01-20 10:15:00|12806.6|12786.6|12798.5|12778.5|12807.5|12787.5|12798.5|12778.5|19
1611138000000|2021-01-20 10:20:00|12795|12775|12796.9|12776.9|12796.9|12776.9|12794.1|12774.1|18
1611138300000|2021-01-20 10:25:00|12797.8|12777.8|12792.6|12772.6|12797.8|12777.8|12791.6|12771.6|24
1611138600000|2021-01-20 10:30:00|12791|12771|12792.6|12772.6|12792.6|12772.6|12787.6|12767.6|13
1611138900000|2021-01-20 10:35:00|12793.5|12773.5|12789.4|12769.4|12799.4|12779.4|12789.4|12769.4|18
1611139200000|2021-01-20 10:40:00|12785.1|12765.1|12767.6|12747.6|12786.6|12766.6|12767.6|12747.6|102
1611139500000|2021-01-20 10:45:00|12768.5|12748.5|12782.6|12762.6|12783.5|12763.5|12768.5|12748.5|83
1611139800000|2021-01-20 10:50:00|12783.5|12763.5|12788.5|12768.5|12788.5|12768.5|12783.5|12763.5|27
1611140100000|2021-01-20 10:55:00|12790.1|12770.1|12788.5|12768.5|12791.9|12771.9|12788.5|12768.5|5
1611140400000|2021-01-20 11:00:00|12787.6|12767.6|12784.2|12764.2|12787.6|12767.6|12784.2|12764.2|9
1611140700000|2021-01-20 11:05:00|12785.1|12765.1|12788.5|12768.5|12788.5|12768.5|12784.2|12764.2|21
1611141000000|2021-01-20 11:10:00|12787.6|12767.6|12787.6|12767.6|12788.5|12768.5|12786|12766|11
1611141300000|2021-01-20 11:15:00|12786|12766|12785.1|12765.1|12787.6|12767.6|12785.1|12765.1|8
1611141600000|2021-01-20 11:20:00|12784.2|12764.2|12771.1|12751.1|12785.1|12765.1|12771.1|12751.1|65
1611141900000|2021-01-20 11:25:00|12769.5|12749.5|12726.1|12706.1|12769.5|12749.5|12713.6|12693.6|154
1611142200000|2021-01-20 11:30:00|12723.6|12703.6|12685.2|12665.2|12723.6|12703.6|12685.2|12665.2|213
1611142500000|2021-01-20 11:35:00|12684.2|12664.2|12712.9|12692.9|12712.9|12692.9|12682.7|12662.7|54
1611142800000|2021-01-20 11:40:00|12714.5|12694.5|12725.2|12705.2|12725.2|12705.2|12714.5|12694.5|27
1611143100000|2021-01-20 11:45:00|12726.1|12706.1|12692.7|12672.7|12726.1|12706.1|12688.6|12668.6|80
1611143400000|2021-01-20 11:50:00|12693.6|12673.6|12721.1|12701.1|12722.7|12702.7|12691.1|12671.1|35
1611143700000|2021-01-20 11:55:00|12719.5|12699.5|12721.8|12701.8|12728.6|12708.6|12718.6|12698.6|12
1611144000000|2021-01-20 12:00:00|12720.2|12700.2|12718.6|12698.6|12722|12702|12702.4|12682.4|40
1611144300000|2021-01-20 12:05:00|12721.8|12701.8|12692.7|12672.7|12731.1|12711.1|12692.7|12672.7|108
1611144600000|2021-01-20 12:10:00|12691.1|12671.1|12710.5|12690.5|12710.5|12690.5|12687.7|12667.7|55
1611144900000|2021-01-20 12:15:00|12709.6|12689.6|12706.1|12686.1|12711.1|12691.1|12701.8|12681.8|40
1611145200000|2021-01-20 12:20:00|12706.2|12686.2|12724.6|12704.6|12731.2|12711.2|12703.7|12683.7|76
1611145500000|2021-01-20 12:25:00|12723.7|12703.7|12679.6|12659.6|12723.7|12703.7|12677.7|12657.7|82
1611145800000|2021-01-20 12:30:00|12678.7|12658.7|12689.6|12669.6|12689.6|12669.6|12677.1|12657.1|56
1611146100000|2021-01-20 12:35:00|12687.8|12667.8|12681.2|12661.2|12687.8|12667.8|12676.2|12656.2|37
1611146400000|2021-01-20 12:40:00|12680.3|12660.3|12683|12663|12683|12663|12653.7|12633.7|196
1611146700000|2021-01-20 12:45:00|12684.6|12664.6|12690.5|12670.5|12708.7|12688.7|12681.2|12661.2|362
1611147000000|2021-01-20 12:50:00|12688.7|12668.7|12686.2|12666.2|12693.7|12673.7|12683.7|12663.7|62
1611147300000|2021-01-20 12:55:00|12683.7|12663.7|12687.1|12667.1|12690.5|12670.5|12665.9|12645.9|156
1611147600000|2021-01-20 13:00:00|12688.1|12668.1|12714.6|12694.6|12719.6|12699.6|12681.9|12661.9|126
1611147900000|2021-01-20 13:05:00|12713.7|12693.7|12712.8|12692.8|12741.2|12721.2|12709.6|12689.6|147
1611148200000|2021-01-20 13:10:00|12711.2|12691.2|12676.9|12656.9|12726.2|12706.2|12676.9|12656.9|129
1611148500000|2021-01-20 13:15:00|12680.3|12660.3|12702.2|12682.2|12703.1|12683.1|12677.8|12657.8|53
1611148800000|2021-01-20 13:20:00|12701.2|12681.2|12696.3|12676.3|12716.2|12696.2|12693.8|12673.8|48
1611149100000|2021-01-20 13:25:00|12693.8|12673.8|12693.8|12673.8|12703.8|12683.8|12678.8|12658.8|79
1611149400000|2021-01-20 13:30:00|12692.8|12672.8|12682.8|12662.8|12692.8|12672.8|12667.2|12647.2|112
1611149700000|2021-01-20 13:35:00|12681.3|12661.3|12688.8|12668.8|12695.4|12675.4|12681.3|12661.3|115
1611150000000|2021-01-20 13:40:00|12686.3|12666.3|12734.7|12714.7|12734.7|12714.7|12685.4|12665.4|120
1611150300000|2021-01-20 13:45:00|12733.8|12713.8|12763.8|12743.8|12767.2|12747.2|12733.8|12713.8|226
1611150600000|2021-01-20 13:50:00|12762.9|12742.9|12763.8|12743.8|12772.2|12752.2|12753.8|12733.8|122
1611150900000|2021-01-20 13:55:00|12760.6|12740.6|12777.2|12757.2|12778.8|12758.8|12756.3|12736.3|80
1611151200000|2021-01-20 14:00:00|12778.8|12758.8|12768.8|12748.8|12788.8|12768.8|12753.8|12733.8|113
1611151500000|2021-01-20 14:05:00|12769.7|12749.7|12773.8|12753.8|12792.2|12772.2|12769.7|12749.7|96
1611151800000|2021-01-20 14:10:00|12778.8|12758.8|12773.8|12753.8|12788.8|12768.8|12773.8|12753.8|39
1611152100000|2021-01-20 14:15:00|12772.9|12752.9|12728.8|12708.8|12776.3|12756.3|12728.8|12708.8|147
1611152400000|2021-01-20 14:20:00|12723.8|12703.8|12749.8|12729.8|12762.3|12742.3|12722.9|12702.9|59
1611152700000|2021-01-20 14:25:00|12748.8|12728.8|12753.9|12733.9|12760.4|12740.4|12747.3|12727.3|109
1611153000000|2021-01-20 14:30:00|12758.9|12738.9|12798.9|12778.9|12802.3|12782.3|12758.9|12738.9|190
1611153300000|2021-01-20 14:35:00|12797.3|12777.3|12801.4|12781.4|12804.8|12784.8|12793.9|12773.9|174
1611153600000|2021-01-20 14:40:00|12803.9|12783.9|12813.9|12793.9|12829.8|12809.8|12803.9|12783.9|164
1611153900000|2021-01-20 14:45:00|12814.8|12794.8|12795.5|12775.5|12814.8|12794.8|12782|12762|112
1611154200000|2021-01-20 14:50:00|12793|12773|12772.3|12752.3|12813.2|12793.2|12769.8|12749.8|88
1611154500000|2021-01-20 14:55:00|12773.9|12753.9|12779.8|12759.8|12797.3|12777.3|12773.9|12753.9|71
1611154800000|2021-01-20 15:00:00|12778|12758|12813.9|12793.9|12813.9|12793.9|12763|12743|120
1611155100000|2021-01-20 15:05:00|12814.8|12794.8|12788.9|12768.9|12821.4|12801.4|12788.9|12768.9|128
1611155400000|2021-01-20 15:10:00|12786.4|12766.4|12758.9|12738.9|12791.4|12771.4|12749.6|12729.6|104
1611155700000|2021-01-20 15:15:00|12758|12738|12748.9|12728.9|12758|12738|12746.4|12726.4|215
1611156000000|2021-01-20 15:20:00|12748|12728|12724.9|12704.9|12750.5|12730.5|12714.6|12694.6|138
1611156300000|2021-01-20 15:25:00|12728.9|12708.9|12747.4|12727.4|12753|12733|12728.9|12708.9|61
1611156600000|2021-01-20 15:30:00|12754|12734|12764|12744|12765.5|12745.5|12754|12734|86
1611156900000|2021-01-20 15:35:00|12763|12743|12764.9|12744.9|12769|12749|12755.5|12735.5|148
1611157200000|2021-01-20 15:40:00|12766.5|12746.5|12759|12739|12769|12749|12759|12739|118
1611157500000|2021-01-20 15:45:00|12759.9|12739.9|12764|12744|12769|12749|12759.9|12739.9|34
1611157800000|2021-01-20 15:50:00|12759|12739|12738.1|12718.1|12759|12739|12734|12714|106
1611158100000|2021-01-20 15:55:00|12739|12719|12703.1|12683.1|12739|12719|12699|12679|151
1611158400000|2021-01-20 16:00:00|12699|12679|12724|12704|12724|12704|12685.6|12665.6|122
1611158700000|2021-01-20 16:05:00|12723.1|12703.1|12714|12694|12734|12714|12714|12694|84
1611159000000|2021-01-20 16:10:00|12711.5|12691.5|12694|12674|12714|12694|12694|12674|75
1611159300000|2021-01-20 16:15:00|12693.1|12673.1|12695.6|12675.6|12695.6|12675.6|12685.6|12665.6|52
1611159600000|2021-01-20 16:20:00|12694|12674|12674.7|12654.7|12714|12694|12674.7|12654.7|130
1611159900000|2021-01-20 16:25:00|12676.3|12656.3|12664|12644|12678.1|12658.1|12653.1|12633.1|397
1611160200000|2021-01-20 16:30:00|12663.1|12643.1|12526.6|12506.6|12663.1|12643.1|12514.7|12494.7|774
1611160500000|2021-01-20 16:35:00|12524.1|12504.1|12510.6|12490.6|12534.1|12514.1|12490.6|12470.6|669
1611160800000|2021-01-20 16:40:00|12508.8|12488.8|12529.1|12509.1|12534.1|12514.1|12489.1|12469.1|282
1611161100000|2021-01-20 16:45:00|12528.2|12508.2|12530|12510|12538.2|12518.2|12515.7|12495.7|137
1611161400000|2021-01-20 16:50:00|12529.1|12509.1|12590.9|12570.9|12595|12575|12524.1|12504.1|287
1611161700000|2021-01-20 16:55:00|12591.8|12571.8|12595.9|12575.9|12617.5|12597.5|12591.8|12571.8|223
1611162000000|2021-01-20 17:00:00|12597.5|12577.5|12589.1|12569.1|12597.5|12577.5|12581.6|12561.6|88
1611162300000|2021-01-20 17:05:00|12590|12570|12612.5|12592.5|12612.5|12592.5|12589.1|12569.1|76
1611162600000|2021-01-20 17:10:00|12610|12590|12580|12560|12610|12590|12560.7|12540.7|207
1611162900000|2021-01-20 17:15:00|12580.9|12560.9|12583.2|12563.2|12597.3|12577.3|12564.1|12544.1|86
1611163200000|2021-01-20 17:20:00|12580|12560|12671.6|12651.6|12679.1|12659.1|12574.1|12554.1|828
1611163500000|2021-01-20 17:25:00|12669.1|12649.1|12669.1|12649.1|12691|12671|12664.1|12644.1|197
1611163800000|2021-01-20 17:30:00|12668.2|12648.2|12700.7|12680.7|12705.7|12685.7|12666.6|12646.6|198
1611164100000|2021-01-20 17:35:00|12697.6|12677.6|12711.7|12691.7|12718.2|12698.2|12695.7|12675.7|134
1611164400000|2021-01-20 17:40:00|12712.6|12692.6|12694.2|12674.2|12712.6|12692.6|12694.2|12674.2|64
1611164700000|2021-01-20 17:45:00|12695.1|12675.1|12685.1|12665.1|12697.6|12677.6|12680.8|12660.8|86
1611165000000|2021-01-20 17:50:00|12686|12666|12671.7|12651.7|12687.6|12667.6|12670.8|12650.8|64
1611165300000|2021-01-20 17:55:00|12670.8|12650.8|12647.6|12627.6|12674.2|12654.2|12643.5|12623.5|107
1611165600000|2021-01-20 18:00:00|12649.2|12629.2|12659.2|12639.2|12664.2|12644.2|12649.2|12629.2|86
1611165900000|2021-01-20 18:05:00|12660.1|12640.1|12665.1|12645.1|12669.2|12649.2|12659.2|12639.2|49
1611166200000|2021-01-20 18:10:00|12667.6|12647.6|12680.1|12660.1|12685.1|12665.1|12667.6|12647.6|63
1611166500000|2021-01-20 18:15:00|12684.2|12664.2|12680.1|12660.1|12685.1|12665.1|12679.2|12659.2|63
1611166800000|2021-01-20 18:20:00|12679.2|12659.2|12677.6|12657.6|12679.2|12659.2|12665.8|12645.8|72
1611167100000|2021-01-20 18:25:00|12680.8|12660.8|12663.3|12643.3|12688.6|12668.6|12663.3|12642.2|163
1611220500000|2021-01-21 09:15:00|12774.7|12754.7|12735.6|12715.6|12774.7|12754.7|12725.6|12705.6|347
1611220800000|2021-01-21 09:20:00|12736.5|12716.5|12746.5|12726.5|12746.5|12726.5|12736.5|12716.5|36
1611221100000|2021-01-21 09:25:00|12754|12734|12745.7|12725.7|12756.6|12736.6|12744.1|12724.1|47
1611221400000|2021-01-21 09:30:00|12746.6|12726.6|12735.7|12715.7|12750.7|12730.7|12735.7|12715.7|22
1611221700000|2021-01-21 09:35:00|12733.2|12713.2|12731.6|12711.6|12733.2|12713.2|12725.7|12705.7|33
1611222000000|2021-01-21 09:40:00|12735|12715|12741.6|12721.6|12742.5|12722.5|12735|12715|18
1611222300000|2021-01-21 09:45:00|12740.7|12720.7|12735.7|12715.7|12740.7|12720.7|12730.7|12710.7|49
1611222600000|2021-01-21 09:50:00|12734.1|12714.1|12697.3|12677.3|12734.1|12714.1|12694.8|12674.8|82
1611222900000|2021-01-21 09:55:00|12698.2|12678.2|12710.7|12690.7|12715.7|12695.7|12695.7|12675.7|51
1611223200000|2021-01-21 10:00:00|12711.6|12691.6|12715.7|12695.7|12720.7|12700.7|12711.6|12691.6|16
1611223500000|2021-01-21 10:05:00|12716.6|12696.6|12735.7|12715.7|12735.7|12715.7|12716.6|12696.6|15
1611223800000|2021-01-21 10:10:00|12736.6|12716.6|12741.6|12721.6|12744.1|12724.1|12735.7|12715.7|7
1611224100000|2021-01-21 10:15:00|12740.7|12720.7|12747.3|12727.3|12747.3|12727.3|12740.7|12720.7|25
1611224400000|2021-01-21 10:20:00|12748.2|12728.2|12740.7|12720.7|12748.2|12728.2|12740.7|12720.7|12
1611224700000|2021-01-21 10:25:00|12741.6|12721.6|12743.3|12723.3|12745|12725|12740.7|12720.7|9
1611225000000|2021-01-21 10:30:00|12742.4|12722.4|12738.3|12718.3|12742.4|12722.4|12738.3|12718.3|7
1611225300000|2021-01-21 10:35:00|12739.2|12719.2|12755.1|12735.1|12755.1|12735.1|12739.2|12719.2|18
1611225600000|2021-01-21 10:40:00|12756|12736|12759.2|12739.2|12759.2|12739.2|12754.2|12734.2|11
1611225900000|2021-01-21 10:45:00|12760.8|12740.8|12765.8|12745.8|12779.2|12759.2|12760.8|12740.8|40
1611226200000|2021-01-21 10:50:00|12763.3|12743.3|12772.6|12752.6|12772.6|12752.6|12763.3|12743.3|9
1611226500000|2021-01-21 10:55:00|12774.2|12754.2|12785.8|12765.8|12785.8|12765.8|12774.2|12754.2|21
1611226800000|2021-01-21 11:00:00|12784.2|12764.2|12770.8|12750.8|12784.2|12764.2|12766.7|12746.7|19
1611227100000|2021-01-21 11:05:00|12768.3|12748.3|12769.2|12749.2|12770.8|12750.8|12765.8|12745.8|16
1611227400000|2021-01-21 11:10:00|12770.8|12750.8|12774.2|12754.2|12774.2|12754.2|12766.7|12746.7|51
1611227700000|2021-01-21 11:15:00|12775.1|12755.1|12759.2|12739.2|12778.3|12758.3|12755.8|12735.8|61
1611228000000|2021-01-21 11:20:00|12758.3|12738.3|12750.8|12730.8|12760.8|12740.8|12750.8|12730.8|30
1611228300000|2021-01-21 11:25:00|12749.9|12729.9|12762.6|12742.6|12762.6|12742.6|12749.9|12729.9|33
1611228600000|2021-01-21 11:30:00|12764.2|12744.2|12769.3|12749.3|12769.3|12749.3|12761.7|12741.7|13
1611228900000|2021-01-21 11:35:00|12770.9|12750.9|12793.4|12773.4|12793.4|12773.4|12770.9|12750.9|48
1611229200000|2021-01-21 11:40:00|12791.8|12771.8|12800.9|12780.9|12800.9|12780.9|12789.3|12769.3|25
1611229500000|2021-01-21 11:45:00|12801.8|12781.8|12826.8|12806.8|12829.3|12809.3|12800.9|12780.9|44
1611229800000|2021-01-21 11:50:00|12827.7|12807.7|12829.3|12809.3|12831.8|12811.8|12825.9|12805.9|45
1611230100000|2021-01-21 11:55:00|12828.4|12808.4|12810.9|12790.9|12830.9|12810.9|12810.9|12790.9|53
1611230400000|2021-01-21 12:00:00|12810|12790|12820.9|12800.9|12820.9|12800.9|12800.9|12780.9|56
1611230700000|2021-01-21 12:05:00|12821.8|12801.8|12853.4|12833.4|12865.9|12845.9|12821.8|12801.8|109
1611231000000|2021-01-21 12:10:00|12851.6|12831.6|12833.4|12813.4|12851.6|12831.6|12825.9|12805.9|86
1611231300000|2021-01-21 12:15:00|12834.3|12814.3|12842.7|12822.7|12843.6|12823.6|12829.3|12809.3|50
1611231600000|2021-01-21 12:20:00|12844.3|12824.3|12834.3|12814.3|12844.3|12824.3|12831.8|12811.8|27
1611231900000|2021-01-21 12:25:00|12833.4|12813.4|12818.4|12798.4|12841.8|12821.8|12818.4|12798.4|38
1611232200000|2021-01-21 12:30:00|12815.1|12795.1|12801|12781|12815.1|12795.1|12789.2|12769.2|113
1611232500000|2021-01-21 12:35:00|12802.6|12782.6|12825.1|12805.1|12837.7|12817.7|12802.6|12782.6|84
1611232800000|2021-01-21 12:40:00|12826|12806|12825.1|12805.1|12834.4|12814.4|12825.1|12805.1|32
1611233100000|2021-01-21 12:45:00|12826|12806|12821|12801|12831.9|12811.9|12816|12796|28
1611233400000|2021-01-21 12:50:00|12817.8|12797.8|12815.1|12795.1|12817.8|12797.8|12801|12781|111
1611233700000|2021-01-21 12:55:00|12816|12796|12810.3|12790.3|12838.5|12818.5|12808.5|12788.5|33
1611234000000|2021-01-21 13:00:00|12811.9|12791.9|12843.5|12823.5|12861.9|12841.9|12808.5|12788.5|150
1611234300000|2021-01-21 13:05:00|12841.9|12821.9|12826|12806|12846.9|12826.9|12821.9|12801.9|65
1611234600000|2021-01-21 13:10:00|12826.9|12806.9|12801.9|12781.9|12831|12811|12800.1|12780.1|81
1611234900000|2021-01-21 13:15:00|12801|12781|12814.4|12794.4|12814.4|12794.4|12781|12761|61
1611235200000|2021-01-21 13:20:00|12815.3|12795.3|12820.3|12800.3|12820.3|12800.3|12796.9|12776.9|38
1611235500000|2021-01-21 13:25:00|12821.2|12801.2|12826.9|12806.9|12838.5|12818.5|12821|12801|43
1611235800000|2021-01-21 13:30:00|12826|12806|12836.9|12816.9|12841|12821|12810.2|12790.2|52
1611236100000|2021-01-21 13:35:00|12839.4|12819.4|12823.6|12803.6|12861.9|12841.9|12823.6|12803.6|102
1611236400000|2021-01-21 13:40:00|12826.9|12806.9|12821.1|12801.1|12853.6|12833.6|12821.1|12801.1|67
1611236700000|2021-01-21 13:45:00|12820.2|12800.2|12787|12767|12820.2|12800.2|12786.1|12766.1|92
1611237000000|2021-01-21 13:50:00|12788.6|12768.6|12760.2|12740.2|12815.4|12795.4|12757.7|12737.7|107
1611237300000|2021-01-21 13:55:00|12762|12742|12735.2|12715.2|12793.6|12773.6|12735.2|12715.2|168
1611237600000|2021-01-21 14:00:00|12736.1|12716.1|12740.2|12720.2|12755.2|12735.2|12720.2|12700.2|110
1611237900000|2021-01-21 14:05:00|12738.6|12718.6|12722.7|12702.7|12738.6|12718.6|12719.3|12699.3|193
1611238200000|2021-01-21 14:10:00|12721.1|12701.1|12732|12712|12732|12712|12706.1|12682.9|84
1611238500000|2021-01-21 14:15:00|12733.6|12713.6|12736.1|12716.1|12767|12747|12733.6|12713.6|75
1611238800000|2021-01-21 14:20:00|12738.6|12718.6|12733.6|12713.6|12738.6|12718.6|12717.7|12697.7|62
1611239100000|2021-01-21 14:25:00|12732.7|12712.7|12772.9|12752.9|12772.9|12752.9|12732.7|12712.7|75
1611239400000|2021-01-21 14:30:00|12776.1|12756.1|12776.1|12756.1|12786.1|12766.1|12756.1|12736.1|343
1611239700000|2021-01-21 14:35:00|12777|12757|12805.3|12785.3|12807.9|12787.9|12761.1|12741.1|368
1611240000000|2021-01-21 14:40:00|12806.2|12786.2|12746.2|12726.2|12807.9|12787.9|12736.9|12716.9|241
1611240300000|2021-01-21 14:45:00|12745.3|12725.3|12740.3|12720.3|12745.3|12725.3|12720.3|12700.3|186
1611240600000|2021-01-21 14:50:00|12738.7|12718.7|12711.2|12691.2|12738.7|12718.7|12701.2|12681.2|109
1611240900000|2021-01-21 14:55:00|12706.2|12686.2|12706.2|12686.2|12708|12688|12657.8|12637.8|329
1611241200000|2021-01-21 15:00:00|12708.7|12688.7|12685.3|12665.3|12716.2|12696.2|12675.3|12655.3|155
1611241500000|2021-01-21 15:05:00|12683.5|12663.5|12687.1|12667.1|12713.7|12693.7|12676.2|12656.2|106
1611241800000|2021-01-21 15:10:00|12688|12668|12727.1|12707.1|12730.3|12710.3|12688|12668|122
1611242100000|2021-01-21 15:15:00|12728|12708|12732.1|12712.1|12737.1|12717.1|12726.2|12706.2|78
1611242400000|2021-01-21 15:20:00|12731.2|12711.2|12711.2|12691.2|12731.2|12711.2|12706.2|12686.2|57
1611242700000|2021-01-21 15:25:00|12710.3|12690.3|12698.7|12678.7|12710.3|12690.3|12696.2|12676.2|57
1611243000000|2021-01-21 15:30:00|12702.1|12682.1|12680.5|12660.5|12719.6|12699.6|12680.5|12660.5|110
1611243300000|2021-01-21 15:35:00|12681.2|12661.2|12633.7|12613.7|12682.1|12662.1|12627.9|12607.9|203
1611243600000|2021-01-21 15:40:00|12638.7|12618.7|12683.8|12663.8|12686.3|12666.3|12638.7|12618.7|133
1611243900000|2021-01-21 15:45:00|12681.3|12661.3|12671.3|12651.3|12683.8|12663.8|12666.3|12646.3|66
1611244200000|2021-01-21 15:50:00|12670.4|12650.4|12669.7|12649.7|12674.7|12654.7|12663.6|12643.6|49
1611244500000|2021-01-21 15:55:00|12668.8|12648.8|12648.8|12628.8|12672.2|12652.2|12647.2|12627.2|64
1611244800000|2021-01-21 16:00:00|12651.3|12631.3|12686.3|12666.3|12686.3|12666.3|12651.3|12631.3|84
1611245100000|2021-01-21 16:05:00|12687.2|12667.2|12698.8|12678.8|12712.2|12692.2|12687.2|12667.2|86
1611245400000|2021-01-21 16:10:00|12696.3|12676.3|12706.3|12686.3|12706.3|12686.3|12687.2|12667.2|48
1611245700000|2021-01-21 16:15:00|12707.2|12687.2|12702.2|12682.2|12710.4|12690.4|12692.9|12672.9|44
1611246000000|2021-01-21 16:20:00|12706.3|12686.3|12710.4|12690.4|12714.7|12694.7|12696.3|12676.3|72
1611246300000|2021-01-21 16:25:00|12707.9|12687.9|12703.8|12683.8|12714.7|12694.7|12700.4|12680.4|51
1611246600000|2021-01-21 16:30:00|12700.4|12680.4|12711.3|12691.3|12714.7|12694.7|12691.3|12671.3|217
1611246900000|2021-01-21 16:35:00|12713.8|12693.8|12716.3|12696.3|12717.2|12697.2|12711.3|12691.3|66
1611247200000|2021-01-21 16:40:00|12715.5|12695.5|12716.3|12696.3|12717.2|12697.2|12706.3|12686.3|113
1611247500000|2021-01-21 16:45:00|12717.2|12697.2|12715.5|12695.5|12730.5|12710.5|12710.5|12690.5|86
1611247800000|2021-01-21 16:50:00|12714.6|12694.6|12730.5|12710.5|12731.4|12711.4|12710.5|12690.5|157
1611248100000|2021-01-21 16:55:00|12736.4|12716.4|12741.4|12721.4|12746.4|12726.4|12726.4|12706.4|77
1611248400000|2021-01-21 17:00:00|12743.9|12723.9|12757.3|12737.3|12760.5|12740.5|12742.3|12722.3|105
1611248700000|2021-01-21 17:05:00|12756.4|12736.4|12756.4|12736.4|12758.9|12738.9|12754.6|12734.6|47
1611249000000|2021-01-21 17:10:00|12757.3|12737.3|12754.8|12734.8|12757.3|12737.3|12752.3|12732.3|53
1611249300000|2021-01-21 17:15:00|12752.3|12732.3|12746.4|12726.4|12754.8|12734.8|12720.5|12700.5|127
1611249600000|2021-01-21 17:20:00|12748.2|12728.2|12793|12773|12800.5|12780.5|12742.3|12722.3|867
1611249900000|2021-01-21 17:25:00|12791.4|12771.4|12781.4|12761.4|12793|12773|12779.8|12759.8|280
1611250200000|2021-01-21 17:30:00|12780.5|12760.5|12766.4|12746.4|12780.5|12760.5|12757.3|12737.3|138
1611250500000|2021-01-21 17:35:00|12768|12748|12779.8|12759.8|12784.8|12764.8|12768|12748|92
1611250800000|2021-01-21 17:40:00|12782.3|12762.3|12776.4|12756.4|12786.4|12766.4|12771.4|12751.4|95
1611251100000|2021-01-21 17:45:00|12777.3|12757.3|12787.3|12767.3|12790.7|12770.7|12773.9|12753.9|114
1611251400000|2021-01-21 17:50:00|12788.2|12768.2|12777.3|12757.3|12791.5|12771.5|12774.8|12754.8|52
1611251700000|2021-01-21 17:55:00|12776.5|12756.5|12772.4|12752.4|12784.8|12764.8|12769.8|12749.8|83
1611252000000|2021-01-21 18:00:00|12774.9|12754.9|12774.9|12754.9|12774.9|12754.9|12771.5|12751.5|46
1611252300000|2021-01-21 18:05:00|12774|12754|12779.9|12759.9|12779.9|12759.9|12774|12754|66
1611252600000|2021-01-21 18:10:00|12781.5|12761.5|12779.9|12759.9|12784.9|12764.9|12779.9|12759.9|79
1611252900000|2021-01-21 18:15:00|12779|12759|12787.4|12767.4|12797.4|12777.4|12776.5|12756.5|184
1611253200000|2021-01-21 18:20:00|12786.5|12766.5|12788.3|12768.3|12791.5|12771.5|12782.4|12762.4|98
1611253500000|2021-01-21 18:25:00|12790.8|12770.8|12810.6|12790.6|12810.6|12790.6|12789|12769|177
1611306900000|2021-01-22 09:15:00|12745.4|12725.4|12737.1|12717.1|12763.8|12743.8|12732.9|12712.9|222
1611307200000|2021-01-22 09:20:00|12737.9|12717.9|12742.9|12722.9|12748.8|12728.8|12737.9|12717.9|23
1611307500000|2021-01-22 09:25:00|12742.1|12722.1|12747.1|12727.1|12747.9|12727.9|12738.8|12718.8|33
1611307800000|2021-01-22 09:30:00|12743.8|12723.8|12728.8|12708.8|12745.4|12725.4|12722.1|12702.1|31
1611308100000|2021-01-22 09:35:00|12730.4|12710.4|12730.5|12710.5|12733.8|12713.8|12730.4|12710.4|6
1611308400000|2021-01-22 09:40:00|12728.7|12708.7|12722.1|12702.1|12728.7|12708.7|12712.1|12692.1|49
1611308700000|2021-01-22 09:45:00|12719.6|12699.6|12713|12693|12719.6|12699.6|12712.1|12692.1|61
1611309000000|2021-01-22 09:50:00|12713.8|12693.8|12727.1|12707.1|12728.8|12708.8|12713.8|12693.8|33
1611309300000|2021-01-22 09:55:00|12728.8|12708.8|12723.9|12703.9|12728.8|12708.8|12722.1|12702.1|10
1611309600000|2021-01-22 10:00:00|12720.5|12700.5|12713|12693|12720.5|12700.5|12712.1|12692.1|18
1611309900000|2021-01-22 10:05:00|12713.9|12693.9|12718.9|12698.9|12723|12703|12713|12693|16
1611310200000|2021-01-22 10:10:00|12718|12698|12716.3|12696.3|12718.9|12698.9|12715.4|12695.4|15
1611310500000|2021-01-22 10:15:00|12715.4|12695.4|12685.5|12665.5|12715.4|12695.4|12685.5|12665.5|53
1611310800000|2021-01-22 10:20:00|12686.4|12666.4|12683.9|12663.9|12688|12668|12683|12663|13
1611311100000|2021-01-22 10:25:00|12685.5|12665.5|12692.2|12672.2|12693.9|12673.9|12681.4|12661.4|33
1611311400000|2021-01-22 10:30:00|12690.5|12670.5|12682.2|12662.2|12690.5|12670.5|12682.2|12662.2|9
1611311700000|2021-01-22 10:35:00|12683|12663|12688.9|12668.9|12688.9|12668.9|12682.2|12662.2|11
1611312000000|2021-01-22 10:40:00|12688.1|12668.1|12683.8|12663.8|12688.1|12668.1|12683.8|12663.8|3
1611312300000|2021-01-22 10:45:00|12684.7|12664.7|12682.2|12662.2|12684.7|12664.7|12682.2|12662.2|1
1611312600000|2021-01-22 10:50:00|12679.7|12659.7|12663.9|12643.9|12684.7|12664.7|12658.1|12638.1|78
1611312900000|2021-01-22 10:55:00|12663.1|12643.1|12665.6|12645.6|12667.3|12647.3|12662.2|12642.2|27
1611313200000|2021-01-22 11:00:00|12661.5|12641.5|12670.6|12650.6|12670.6|12650.6|12659.7|12639.7|14
1611313500000|2021-01-22 11:05:00|12673.1|12653.1|12677.2|12657.2|12679|12659|12669.7|12649.7|31
1611313800000|2021-01-22 11:10:00|12675.6|12655.6|12656.5|12636.5|12675.6|12655.6|12656.5|12636.5|24
1611314100000|2021-01-22 11:15:00|12653.1|12633.1|12656.5|12636.5|12665.6|12645.6|12653.1|12633.1|48
1611314400000|2021-01-22 11:20:00|12654|12634|12618.1|12598.1|12654|12634|12603.1|12583.1|147
1611314700000|2021-01-22 11:25:00|12619|12599|12636.5|12616.5|12639|12619|12618.1|12598.1|92
1611315000000|2021-01-22 11:30:00|12634.9|12614.9|12632.3|12612.3|12634.9|12614.9|12629.8|12609.8|28
1611315300000|2021-01-22 11:35:00|12630.6|12610.6|12623.1|12603.1|12633.1|12613.1|12610.6|12590.6|53
1611315600000|2021-01-22 11:40:00|12624|12604|12634|12614|12638.1|12618.1|12623.1|12603.1|19
1611315900000|2021-01-22 11:45:00|12634.9|12614.9|12672.4|12652.4|12672.4|12652.4|12634.9|12614.9|38
1611316200000|2021-01-22 11:50:00|12679|12659|12665.7|12645.7|12683.2|12663.2|12658.2|12638.2|32
1611316500000|2021-01-22 11:55:00|12664.8|12644.8|12665.7|12645.7|12665.7|12645.7|12657.3|12637.3|17
1611316800000|2021-01-22 12:00:00|12666.5|12646.5|12683.2|12663.2|12689.8|12669.8|12666.5|12646.5|47
1611317100000|2021-01-22 12:05:00|12684.8|12664.8|12659.8|12639.8|12685.7|12665.7|12659.8|12639.8|36
1611317400000|2021-01-22 12:10:00|12658.2|12638.2|12653.2|12633.2|12673.2|12653.2|12652.3|12632.3|27
1611317700000|2021-01-22 12:15:00|12654.1|12634.1|12644.8|12624.8|12657.3|12637.3|12642.3|12622.3|60
1611318000000|2021-01-22 12:20:00|12646.5|12626.5|12667.4|12647.4|12673.2|12653.2|12646.5|12626.5|30
1611318300000|2021-01-22 12:25:00|12668.2|12648.2|12665.7|12645.7|12668.2|12648.2|12663.2|12643.2|7
1611318600000|2021-01-22 12:30:00|12663.2|12643.2|12659.1|12639.1|12668.2|12648.2|12658.2|12638.2|18
1611318900000|2021-01-22 12:35:00|12658.2|12638.2|12673.2|12653.2|12673.2|12653.2|12643.2|12623.2|43
1611319200000|2021-01-22 12:40:00|12672.4|12652.4|12693.2|12673.2|12700.7|12680.7|12670.7|12650.7|74
1611319500000|2021-01-22 12:45:00|12692.4|12672.4|12683.3|12663.3|12693.3|12673.3|12683.3|12663.3|52
1611319800000|2021-01-22 12:50:00|12681.5|12661.5|12678.3|12658.3|12681.5|12661.5|12670|12650|26
1611320100000|2021-01-22 12:55:00|12675.8|12655.8|12678.3|12658.3|12683.3|12663.3|12669.9|12649.9|58
1611320400000|2021-01-22 13:00:00|12679.1|12659.1|12657.4|12637.4|12679.1|12659.1|12649.9|12629.9|90
1611320700000|2021-01-22 13:05:00|12656.6|12636.6|12659.2|12639.2|12662.4|12642.4|12634.9|12614.9|118
1611321000000|2021-01-22 13:10:00|12658.3|12638.3|12627.4|12607.4|12658.3|12638.3|12617.4|12597.4|129
1611321300000|2021-01-22 13:15:00|12625.8|12605.8|12660|12640|12660.8|12640.8|12621.6|12601.6|106
1611321600000|2021-01-22 13:20:00|12661.7|12641.7|12719.9|12699.9|12719.9|12699.9|12661.7|12641.7|209
1611321900000|2021-01-22 13:25:00|12718.3|12698.3|12713.3|12693.3|12718.3|12698.3|12701.6|12681.6|86
1611322200000|2021-01-22 13:30:00|12710|12690|12719.2|12699.2|12721.7|12701.7|12703.2|12683.2|136
1611322500000|2021-01-22 13:35:00|12718.3|12698.3|12705.8|12685.8|12730.8|12710.8|12703.3|12683.3|184
1611322800000|2021-01-22 13:40:00|12704.2|12684.2|12670|12650|12704.2|12684.2|12670|12650|179
1611323100000|2021-01-22 13:45:00|12669.1|12649.1|12673.4|12653.4|12680.9|12660.9|12650|12630|112
1611323400000|2021-01-22 13:50:00|12674.2|12654.2|12695.9|12675.9|12695.9|12675.9|12663.4|12643.4|31
1611323700000|2021-01-22 13:55:00|12696.7|12676.7|12694.2|12674.2|12705.9|12685.9|12693.4|12673.4|141
1611324000000|2021-01-22 14:00:00|12691.6|12671.6|12633.4|12613.4|12691.6|12671.6|12632.5|12612.5|96
1611324300000|2021-01-22 14:05:00|12632.5|12612.5|12645.9|12625.9|12646.7|12626.7|12629.2|12609.2|81
1611324600000|2021-01-22 14:10:00|12644.2|12624.2|12608.4|12588.4|12644.2|12624.2|12577.5|12557.5|284
1611324900000|2021-01-22 14:15:00|12610|12590|12638.4|12618.4|12643.4|12623.4|12607.5|12587.5|139
1611325200000|2021-01-22 14:20:00|12635.1|12615.1|12638.4|12618.4|12643.4|12623.4|12618.4|12598.4|101
1611325500000|2021-01-22 14:25:00|12636.8|12616.8|12626.8|12606.8|12636.8|12616.8|12622.5|12602.5|32
1611325800000|2021-01-22 14:30:00|12628.4|12608.4|12644.3|12624.3|12645.1|12625.1|12617.6|12597.6|183
1611326100000|2021-01-22 14:35:00|12645.1|12625.1|12678.4|12658.4|12681.8|12661.8|12645.1|12625.1|158
1611326400000|2021-01-22 14:40:00|12675.9|12655.9|12673.4|12653.4|12698.4|12678.4|12673.4|12653.4|268
1611326700000|2021-01-22 14:45:00|12670.9|12650.9|12710.1|12690.1|12715.9|12695.9|12664.3|12644.3|165
1611327000000|2021-01-22 14:50:00|12709.2|12689.2|12666|12646|12709.2|12689.2|12666|12646|215
1611327300000|2021-01-22 14:55:00|12662.6|12642.6|12698.5|12678.5|12698.5|12678.5|12653.5|12633.5|159
1611327600000|2021-01-22 15:00:00|12701|12681|12692.6|12672.6|12711.8|12691.8|12686.8|12666.8|142
1611327900000|2021-01-22 15:05:00|12691|12671|12663.5|12643.5|12691|12671|12658.5|12638.5|80
1611328200000|2021-01-22 15:10:00|12665.1|12645.1|12633.5|12613.5|12669.3|12649.3|12628.5|12608.5|141
1611328500000|2021-01-22 15:15:00|12630.1|12610.1|12649.4|12629.4|12649.4|12629.4|12629.3|12609.3|137
1611328800000|2021-01-22 15:20:00|12651.9|12631.9|12630.1|12610.1|12651.9|12631.9|12630.1|12610.1|91
1611329100000|2021-01-22 15:25:00|12632.6|12612.6|12628.5|12608.5|12633.5|12613.5|12605.1|12585.1|182
1611329400000|2021-01-22 15:30:00|12631|12611|12610.2|12590.2|12644.4|12624.4|12609.3|12589.3|181
1611329700000|2021-01-22 15:35:00|12611|12591|12603.5|12583.5|12612.7|12592.7|12585.2|12565.2|155
1611330000000|2021-01-22 15:40:00|12604.4|12584.4|12583.5|12563.5|12604.4|12584.4|12567.7|12547.7|185
1611330300000|2021-01-22 15:45:00|12578.5|12558.5|12578.5|12558.5|12582.7|12562.7|12568.5|12548.5|179
1611330600000|2021-01-22 15:50:00|12577.7|12557.7|12590.2|12570.2|12593.5|12573.5|12575.2|12555.2|191
1611330900000|2021-01-22 15:55:00|12591.8|12571.8|12592.7|12572.7|12601.1|12581.1|12591.1|12571.1|70
1611331200000|2021-01-22 16:00:00|12591.8|12571.8|12565.2|12545.2|12591.8|12571.8|12565.2|12545.2|126
1611331500000|2021-01-22 16:05:00|12566.1|12546.1|12588.6|12568.6|12588.6|12568.6|12565.2|12545.2|131
1611331800000|2021-01-22 16:10:00|12589.4|12569.4|12598.6|12578.6|12603.6|12583.6|12588.6|12568.6|70
1611332100000|2021-01-22 16:15:00|12596.1|12576.1|12607|12587|12613.6|12593.6|12579.4|12559.4|132
1611332400000|2021-01-22 16:20:00|12606.1|12586.1|12593.6|12573.6|12606.1|12586.1|12589.5|12569.5|89
1611332700000|2021-01-22 16:25:00|12597.7|12577.7|12609.5|12589.5|12611.1|12591.1|12597.7|12577.7|70
1611333000000|2021-01-22 16:30:00|12611.1|12591.1|12603.6|12583.6|12611.1|12591.1|12602.7|12582.7|67
1611333300000|2021-01-22 16:35:00|12602.8|12582.8|12598.6|12578.6|12602.8|12582.8|12591.1|12571.1|173
1611333600000|2021-01-22 16:40:00|12597.8|12577.8|12598.6|12578.6|12612.8|12592.8|12597.8|12577.8|54
1611333900000|2021-01-22 16:45:00|12599.5|12579.5|12594.5|12574.5|12601.1|12581.1|12592.8|12572.8|48
1611334200000|2021-01-22 16:50:00|12590.4|12570.4|12578.6|12558.6|12590.4|12570.4|12578.6|12558.6|88
1611334500000|2021-01-22 16:55:00|12582|12562|12578.7|12558.7|12582|12562|12576.2|12556.2|42
1611334800000|2021-01-22 17:00:00|12579.5|12559.5|12573.7|12553.7|12583.7|12563.7|12573.7|12553.7|77
1611335100000|2021-01-22 17:05:00|12575.3|12555.3|12566.9|12546.9|12575.3|12555.3|12566.9|12546.9|90
1611335400000|2021-01-22 17:10:00|12567|12547|12567|12547|12572|12552|12567|12547|114
1611335700000|2021-01-22 17:15:00|12565.3|12545.3|12577|12557|12577|12557|12557|12537|313
1611336000000|2021-01-22 17:20:00|12575.3|12555.3|12552|12532|12577.8|12557.8|12552|12532|854
1611336300000|2021-01-22 17:25:00|12550.3|12530.3|12527|12507|12550.3|12530.3|12523.6|12503.6|285
1611336600000|2021-01-22 17:30:00|12526.1|12506.1|12511.9|12491.9|12526.1|12506.1|12510.3|12490.3|165
1611336900000|2021-01-22 17:35:00|12510.3|12490.3|12508.6|12488.6|12512|12492|12508.6|12488.6|134
1611337200000|2021-01-22 17:40:00|12507|12487|12511.1|12491.1|12512|12492|12507|12487|392
1611337500000|2021-01-22 17:45:00|12508.6|12488.6|12471.2|12451.2|12508.6|12488.6|12465.3|12445.3|308
1611337800000|2021-01-22 17:50:00|12472|12452|12484.5|12464.5|12484.5|12464.5|12471.2|12451.2|155
1611338100000|2021-01-22 17:55:00|12487|12467|12469.5|12449.5|12487|12467|12458.7|12438.7|97
1611338400000|2021-01-22 18:00:00|12467|12447|12466.2|12446.2|12467|12447|12461.2|12441.2|117
1611338700000|2021-01-22 18:05:00|12464.5|12444.5|12459.5|12439.5|12467.9|12447.9|12457|12437|205
1611339000000|2021-01-22 18:10:00|12460.4|12440.4|12438.7|12418.7|12462.1|12442.1|12433.7|12413.7|118
1611339300000|2021-01-22 18:15:00|12440.4|12420.4|12467.1|12447.1|12474.6|12454.6|12438.7|12418.7|417
1611339600000|2021-01-22 18:20:00|12462.1|12442.1|12457.1|12437.1|12462.1|12442.1|12457.1|12437.1|72
1611339900000|2021-01-22 18:25:00|12455.4|12435.4|12472.1|12452.1|12472.9|12452.9|12455.4|12435.4|299
1611566100000|2021-01-25 09:15:00|12454|12434|12420.7|12400.7|12466.5|12446.5|12393.2|12373.2|353
1611566400000|2021-01-25 09:20:00|12419|12399|12457.4|12437.4|12458.2|12438.2|12418.2|12398.2|542
1611566700000|2021-01-25 09:25:00|12459.9|12439.9|12455.7|12435.7|12459.9|12439.9|12452.4|12432.4|51
1611567000000|2021-01-25 09:30:00|12454.9|12434.9|12427.4|12407.4|12454.9|12434.9|12427.4|12407.4|51
1611567300000|2021-01-25 09:35:00|12428.2|12408.2|12423.2|12403.2|12432.4|12412.4|12417.4|12397.4|382
1611567600000|2021-01-25 09:40:00|12424|12404|12428.2|12408.2|12429.9|12409.9|12424|12404|9
1611567900000|2021-01-25 09:45:00|12430.7|12410.7|12442.5|12422.5|12453.2|12433.2|12429|12409|28
1611568200000|2021-01-25 09:50:00|12443.2|12423.2|12465|12445|12469|12449|12443.2|12423.2|36
1611568500000|2021-01-25 09:55:00|12465.8|12445.8|12463.3|12443.3|12465.8|12445.8|12458.3|12438.3|22
1611568800000|2021-01-25 10:00:00|12462.5|12442.5|12462.5|12442.5|12464|12444|12460.8|12440.8|10
1611569100000|2021-01-25 10:05:00|12458.3|12438.3|12462.5|12442.5|12465.8|12445.8|12457.5|12437.5|16
1611569400000|2021-01-25 10:10:00|12461.7|12441.7|12445|12425|12462.5|12442.5|12445|12425|29
1611569700000|2021-01-25 10:15:00|12444.2|12424.2|12448.3|12428.3|12448.3|12428.3|12440.8|12420.8|12
1611570000000|2021-01-25 10:20:00|12449.1|12429.1|12469.1|12449.1|12476.6|12456.6|12449.1|12429.1|60
1611570300000|2021-01-25 10:25:00|12469.9|12449.9|12494.1|12474.1|12494.1|12474.1|12469.1|12449.1|31
1611570600000|2021-01-25 10:30:00|12501.6|12481.6|12510|12490|12519.1|12499.1|12501.6|12481.6|123
1611570900000|2021-01-25 10:35:00|12505|12485|12487.5|12467.5|12505|12485|12487.5|12467.5|62
1611571200000|2021-01-25 10:40:00|12485.8|12465.8|12491.6|12471.6|12491.6|12471.6|12483.3|12463.3|16
1611571500000|2021-01-25 10:45:00|12498.3|12478.3|12500.8|12480.8|12502.6|12482.6|12497.6|12477.6|24
1611571800000|2021-01-25 10:50:00|12501.6|12481.6|12507.6|12487.6|12511.6|12491.6|12501.6|12481.6|94
1611572100000|2021-01-25 10:55:00|12503.3|12483.3|12509.1|12489.1|12509.9|12489.9|12502.6|12482.6|10
1611572400000|2021-01-25 11:00:00|12510.9|12490.9|12505.9|12485.9|12513.4|12493.4|12505.9|12485.9|11
1611572700000|2021-01-25 11:05:00|12506.6|12486.6|12503.4|12483.4|12506.6|12486.6|12503.4|12483.4|12
1611573000000|2021-01-25 11:10:00|12502.6|12482.6|12503.4|12483.4|12503.4|12483.4|12500.9|12480.9|15
1611573300000|2021-01-25 11:15:00|12502.6|12482.6|12504.2|12484.2|12505|12485|12496.8|12476.8|36
1611573600000|2021-01-25 11:20:00|12502.6|12482.6|12493.4|12473.4|12502.6|12482.6|12493.4|12473.4|13
1611573900000|2021-01-25 11:25:00|12495.9|12475.9|12485.9|12465.9|12497.6|12477.6|12482.6|12462.6|40
1611574200000|2021-01-25 11:30:00|12483.4|12463.4|12489.3|12469.3|12489.3|12469.3|12467.6|12447.6|44
1611574500000|2021-01-25 11:35:00|12490.9|12470.9|12495.9|12475.9|12495.9|12475.9|12490.9|12470.9|10
1611574800000|2021-01-25 11:40:00|12497.6|12477.6|12515.1|12495.1|12515.1|12495.1|12497.6|12477.6|16
1611575100000|2021-01-25 11:45:00|12513.4|12493.4|12507.7|12487.7|12517.7|12497.7|12507.7|12487.7|38
1611575400000|2021-01-25 11:50:00|12506.1|12486.1|12505.2|12485.2|12506.1|12486.1|12498.4|12478.4|9
1611575700000|2021-01-25 11:55:00|12505.9|12485.9|12493.5|12473.5|12515.9|12495.9|12491.7|12471.7|176
1611576000000|2021-01-25 12:00:00|12492.7|12472.7|12472.7|12452.7|12492.7|12472.7|12471.1|12451.1|26
1611576300000|2021-01-25 12:05:00|12471.9|12451.9|12467.7|12447.7|12472.7|12452.7|12467.7|12447.7|5
1611576600000|2021-01-25 12:10:00|12469.4|12449.4|12489.3|12469.3|12490.2|12470.2|12469.4|12449.4|151
1611576900000|2021-01-25 12:15:00|12488.5|12468.5|12497.7|12477.7|12497.7|12477.7|12488.5|12468.5|26
1611577200000|2021-01-25 12:20:00|12498.5|12478.5|12491|12471|12498.5|12478.5|12488.5|12468.5|29
1611577500000|2021-01-25 12:25:00|12491.8|12471.8|12487.7|12467.7|12493.5|12473.5|12487.7|12467.7|12
1611577800000|2021-01-25 12:30:00|12489.3|12469.3|12481.8|12461.8|12491|12471|12479.3|12459.3|24
1611578100000|2021-01-25 12:35:00|12483.5|12463.5|12488.5|12468.5|12488.5|12468.5|12478.5|12458.5|16
1611578400000|2021-01-25 12:40:00|12489.3|12469.3|12478.5|12458.5|12491|12471|12478.5|12458.5|17
1611578700000|2021-01-25 12:45:00|12477.7|12457.7|12449.3|12429.3|12477.7|12457.7|12448.5|12428.5|65
1611579000000|2021-01-25 12:50:00|12453.5|12433.5|12436.8|12416.8|12454.3|12434.3|12436|12416|99
1611579300000|2021-01-25 12:55:00|12436|12416|12446.8|12426.8|12446.8|12426.8|12422.8|12402.8|63
1611579600000|2021-01-25 13:00:00|12448.6|12428.6|12505.1|12485.1|12505.9|12485.9|12448.6|12428.6|149
1611579900000|2021-01-25 13:05:00|12506.8|12486.8|12513.6|12493.6|12518.6|12498.6|12505.1|12485.1|67
1611580200000|2021-01-25 13:10:00|12514.3|12494.3|12533.6|12513.6|12534.4|12514.4|12503.6|12483.6|83
1611580500000|2021-01-25 13:15:00|12534.4|12514.4|12548.6|12528.6|12558.6|12538.6|12533.6|12513.6|152
1611580800000|2021-01-25 13:20:00|12547.8|12527.8|12523.6|12503.6|12552.8|12532.8|12518.6|12498.6|100
1611581100000|2021-01-25 13:25:00|12522.8|12502.8|12508.6|12488.6|12530.5|12503.6|12502.8|12482.8|94
1611581400000|2021-01-25 13:30:00|12507.8|12487.8|12529.4|12509.4|12543.6|12523.6|12507.8|12487.8|99
1611581700000|2021-01-25 13:35:00|12531.1|12511.1|12531.1|12511.1|12539.4|12519.4|12531.1|12511.1|54
1611582000000|2021-01-25 13:40:00|12533.6|12513.6|12531.1|12511.1|12533.6|12513.6|12522.8|12502.8|65
1611582300000|2021-01-25 13:45:00|12531.9|12511.9|12545.4|12525.4|12545.4|12525.4|12531.1|12511.1|71
1611582600000|2021-01-25 13:50:00|12547.1|12527.1|12563.5|12543.5|12564.4|12544.4|12547.1|12527.1|177
1611582900000|2021-01-25 13:55:00|12565.2|12545.2|12548.6|12528.6|12566.9|12546.9|12542.9|12522.9|64
1611583200000|2021-01-25 14:00:00|12547.9|12527.9|12549.4|12529.4|12554.4|12534.4|12528.6|12508.6|143
1611583500000|2021-01-25 14:05:00|12548.7|12528.7|12526.9|12506.9|12548.7|12528.7|12526.2|12506.2|120
1611583800000|2021-01-25 14:10:00|12526.2|12506.2|12519.5|12499.5|12538.7|12518.7|12515.2|12495.2|95
1611584100000|2021-01-25 14:15:00|12518.7|12498.7|12532|12512|12532|12512|12513.7|12493.7|37
1611584400000|2021-01-25 14:20:00|12526.2|12506.2|12537|12517|12537|12517|12521.2|12501.2|43
1611584700000|2021-01-25 14:25:00|12534.5|12514.5|12552|12532|12553.5|12533.5|12507.1|12487.1|137
1611585000000|2021-01-25 14:30:00|12548.1|12528.1|12599.5|12579.5|12608.7|12588.7|12541.2|12521.2|291
1611585300000|2021-01-25 14:35:00|12598.7|12578.7|12604.5|12584.5|12612|12592|12598.7|12578.7|176
1611585600000|2021-01-25 14:40:00|12605.3|12585.3|12628.7|12608.7|12643.7|12623.7|12605.3|12585.3|301
1611585900000|2021-01-25 14:45:00|12625.4|12605.4|12603.7|12583.7|12625.4|12605.4|12590.4|12570.4|260
1611586200000|2021-01-25 14:50:00|12608.7|12588.7|12563.7|12543.7|12617.8|12597.8|12558.7|12538.7|203
1611586500000|2021-01-25 14:55:00|12564.5|12544.5|12573.7|12553.7|12578.7|12558.7|12543.7|12523.7|177
1611586800000|2021-01-25 15:00:00|12573|12553|12603.8|12583.8|12603.8|12583.8|12573|12553|131
1611587100000|2021-01-25 15:05:00|12603|12583|12577.8|12557.8|12608.8|12588.8|12563.8|12543.8|167
1611587400000|2021-01-25 15:10:00|12583|12563|12530.5|12510.5|12584.5|12564.5|12530.5|12510.5|160
1611587700000|2021-01-25 15:15:00|12533|12513|12528.8|12508.8|12538|12518|12518|12498|201
1611588000000|2021-01-25 15:20:00|12524.6|12504.6|12521.3|12501.3|12539.6|12519.6|12518.8|12498.8|133
1611588300000|2021-01-25 15:25:00|12518.9|12498.9|12499.7|12479.7|12519.7|12499.7|12488.8|12468.8|178
1611588600000|2021-01-25 15:30:00|12500.5|12480.5|12496.3|12476.3|12514.6|12494.6|12493.8|12473.8|105
1611588900000|2021-01-25 15:35:00|12493.8|12473.8|12453.8|12433.8|12496.3|12476.3|12444.8|12424.8|202
1611589200000|2021-01-25 15:40:00|12458.8|12438.8|12493.8|12473.8|12496.3|12476.3|12458.8|12438.8|161
1611589500000|2021-01-25 15:45:00|12495.5|12475.5|12484.6|12464.6|12499.6|12479.6|12483|12463|127
1611589800000|2021-01-25 15:50:00|12483.8|12463.8|12468.1|12448.1|12488.8|12468.8|12466.3|12446.3|83
1611590100000|2021-01-25 15:55:00|12468.8|12448.8|12489.6|12469.6|12493.1|12473.1|12468.8|12448.8|66
1611590400000|2021-01-25 16:00:00|12491.3|12471.3|12488.1|12468.1|12498.8|12478.8|12485.6|12465.6|166
1611590700000|2021-01-25 16:05:00|12485.6|12465.6|12448.1|12428.1|12485.6|12465.6|12425.6|12405.6|237
1611591000000|2021-01-25 16:10:00|12443.9|12423.9|12444.6|12424.6|12456.4|12436.4|12443.1|12423.1|81
1611591300000|2021-01-25 16:15:00|12443.9|12423.9|12382.3|12362.3|12443.9|12423.9|12380.6|12360.6|173
1611591600000|2021-01-25 16:20:00|12378.9|12358.9|12425.6|12405.6|12433.9|12413.9|12378.9|12358.9|113
1611591900000|2021-01-25 16:25:00|12423.9|12403.9|12453.9|12433.9|12464.1|12437.2|12423.9|12403.9|101
1611592200000|2021-01-25 16:30:00|12454.7|12434.7|12468.9|12448.9|12478.9|12458.9|12449.7|12429.7|117
1611592500000|2021-01-25 16:35:00|12472.3|12452.3|12468.9|12448.9|12479.7|12459.7|12468.9|12448.9|64
1611592800000|2021-01-25 16:40:00|12467.2|12447.2|12473.9|12453.9|12474.7|12454.7|12463.9|12443.9|40
1611593100000|2021-01-25 16:45:00|12474.7|12454.7|12477.2|12457.2|12483|12463|12473.9|12453.9|64
1611593400000|2021-01-25 16:50:00|12476.4|12456.4|12475.7|12455.7|12481.4|12461.4|12473.9|12453.9|63
1611593700000|2021-01-25 16:55:00|12473.9|12453.9|12500.7|12480.7|12507.2|12487.2|12473.9|12453.9|108
1611594000000|2021-01-25 17:00:00|12498.9|12478.9|12517.2|12497.2|12517.2|12497.2|12498.9|12478.9|98
1611594300000|2021-01-25 17:05:00|12518.9|12498.9|12522.4|12502.4|12534|12514|12517.2|12497.2|148
1611594600000|2021-01-25 17:10:00|12519|12499|12500.7|12480.7|12524|12504|12500.7|12480.7|45
1611594900000|2021-01-25 17:15:00|12503.2|12483.2|12514|12494|12514|12494|12489|12469|73
1611595200000|2021-01-25 17:20:00|12516.5|12496.5|12452.4|12432.4|12525.7|12505.7|12452.4|12432.4|837
1611595500000|2021-01-25 17:25:00|12450.7|12430.7|12461.5|12441.5|12469|12449|12450.7|12430.7|310
1611595800000|2021-01-25 17:30:00|12460.7|12440.7|12451.5|12431.5|12460.7|12440.7|12440.7|12420.7|167
1611596100000|2021-01-25 17:35:00|12452.3|12432.3|12469.8|12449.8|12474|12454|12452.3|12432.3|52
1611596400000|2021-01-25 17:40:00|12474.8|12454.8|12464.8|12444.8|12474.8|12454.8|12464|12444|79
1611596700000|2021-01-25 17:45:00|12465.6|12445.6|12452.5|12432.5|12486.5|12466.5|12452.5|12432.5|2123
1611597000000|2021-01-25 17:50:00|12450.7|12430.7|12453.3|12433.3|12454|12434|12444|12424|113
1611597300000|2021-01-25 17:55:00|12454|12434|12469|12449|12471.5|12451.5|12454|12434|100
1611597600000|2021-01-25 18:00:00|12465.8|12445.8|12464|12444|12468.3|12448.3|12463.3|12443.3|38
1611597900000|2021-01-25 18:05:00|12465.6|12445.6|12473.3|12453.3|12476.5|12456.5|12465.6|12445.6|57
1611598200000|2021-01-25 18:10:00|12474.1|12454.1|12474.1|12454.1|12474.1|12454.1|12470.8|12450.8|53
1611598500000|2021-01-25 18:15:00|12475.8|12455.8|12508.3|12488.3|12508.3|12488.3|12474.1|12454.1|161
1611598800000|2021-01-25 18:20:00|12507.5|12487.5|12489.1|12469.1|12508.3|12488.3|12485.8|12465.8|124
1611599100000|2021-01-25 18:25:00|12486.6|12466.6|12474.1|12454.1|12489.1|12469.1|12469.9|12449.9|153
1611652500000|2021-01-26 09:15:00|12497.3|12477.3|12523|12503|12525.5|12505.5|12495.5|12475.5|122
1611652800000|2021-01-26 09:20:00|12522.3|12502.3|12508|12488|12523|12503|12508|12488|41
1611653100000|2021-01-26 09:25:00|12505.5|12485.5|12509|12489|12513|12493|12505.5|12485.5|28
1611653400000|2021-01-26 09:30:00|12509.8|12489.8|12520.6|12500.6|12521.3|12501.3|12509.8|12489.8|44
1611653700000|2021-01-26 09:35:00|12519.8|12499.8|12511.3|12491.3|12520.6|12500.6|12509.6|12489.6|31
1611654000000|2021-01-26 09:40:00|12513.1|12493.1|12523.8|12503.8|12523.8|12503.8|12513.1|12493.1|14
1611654300000|2021-01-26 09:45:00|12524.6|12504.6|12511.3|12491.3|12528.8|12508.8|12511.3|12491.3|39
1611654600000|2021-01-26 09:50:00|12510.6|12490.6|12520.6|12500.6|12520.6|12500.6|12505.6|12485.6|23
1611654900000|2021-01-26 09:55:00|12518.1|12498.1|12525.6|12505.6|12525.6|12505.6|12515.6|12495.6|34
1611655200000|2021-01-26 10:00:00|12528.1|12508.1|12508.1|12488.1|12533.1|12513.1|12508.1|12488.1|21
1611655500000|2021-01-26 10:05:00|12506.4|12486.4|12520.6|12500.6|12520.6|12500.6|12499.8|12479.8|35
1611655800000|2021-01-26 10:10:00|12523.1|12503.1|12520.6|12500.6|12523.9|12503.9|12518.1|12498.1|10
1611656100000|2021-01-26 10:15:00|12516.4|12496.4|12516.4|12496.4|12523.1|12503.1|12516.4|12496.4|12
1611656400000|2021-01-26 10:20:00|12519.9|12499.9|12540.6|12520.6|12540.6|12520.6|12518.1|12498.1|37
1611656700000|2021-01-26 10:25:00|12542.4|12522.4|12530.6|12510.6|12542.4|12522.4|12530.6|12510.6|24
1611657000000|2021-01-26 10:30:00|12531.4|12511.4|12530.6|12510.6|12535.6|12515.6|12530.6|12510.6|14
1611657300000|2021-01-26 10:35:00|12530.7|12510.7|12565.7|12545.7|12570.7|12550.7|12530.7|12510.7|134
1611657600000|2021-01-26 10:40:00|12568.2|12548.2|12560.7|12540.7|12570.7|12550.7|12559.9|12539.9|38
1611657900000|2021-01-26 10:45:00|12559.9|12539.9|12550.7|12530.7|12559.9|12539.9|12550.7|12530.7|19
1611658200000|2021-01-26 10:50:00|12545.7|12525.7|12545.7|12525.7|12545.7|12525.7|12545.7|12525.7|8
1611658500000|2021-01-26 10:55:00|12544.9|12524.9|12555.7|12535.7|12555.7|12535.7|12544.9|12524.9|24
1611658800000|2021-01-26 11:00:00|12556.4|12536.4|12554|12534|12566.4|12546.4|12551.5|12531.5|50
1611659100000|2021-01-26 11:05:00|12556.5|12536.5|12555.7|12535.7|12556.5|12536.5|12555.7|12535.7|7
1611659400000|2021-01-26 11:10:00|12555|12535|12555.7|12535.7|12555.7|12535.7|12550.7|12530.7|9
1611659700000|2021-01-26 11:15:00|12559.2|12539.2|12545.7|12525.7|12565|12545|12545.7|12525.7|39
1611660000000|2021-01-26 11:20:00|12545|12525|12538.2|12518.2|12545.7|12525.7|12535.7|12515.7|33
1611660300000|2021-01-26 11:25:00|12539|12519|12540.7|12520.7|12541.5|12521.5|12535.7|12515.7|14
1611660600000|2021-01-26 11:30:00|12544.2|12524.2|12552.5|12532.5|12555|12535|12544.2|12524.2|30
1611660900000|2021-01-26 11:35:00|12550.7|12530.7|12537.5|12517.5|12550.7|12530.7|12537.5|12517.5|15
1611661200000|2021-01-26 11:40:00|12535|12515|12535|12515|12535|12515|12532.5|12512.5|22
1611661500000|2021-01-26 11:45:00|12533.3|12513.3|12540.8|12520.8|12543.3|12523.3|12530.8|12510.8|19
1611661800000|2021-01-26 11:50:00|12540|12520|12548.3|12528.3|12548.3|12528.3|12538|12518|33
1611662100000|2021-01-26 11:55:00|12549.8|12529.8|12556.5|12536.5|12558.3|12538.3|12549|12529|19
1611662400000|2021-01-26 12:00:00|12558.3|12538.3|12559.1|12539.1|12559.1|12539.1|12545.8|12525.8|85
1611662700000|2021-01-26 12:05:00|12558.3|12538.3|12573.3|12553.3|12575.8|12555.8|12558.3|12538.3|23
1611663000000|2021-01-26 12:10:00|12571.6|12551.6|12552.6|12532.6|12571.6|12551.6|12552.6|12532.6|50
1611663300000|2021-01-26 12:15:00|12555.1|12535.1|12523.3|12503.3|12555.1|12535.1|12520.1|12500.1|77
1611663600000|2021-01-26 12:20:00|12516.6|12496.6|12491.6|12471.6|12516.6|12496.6|12486.6|12466.6|66
1611663900000|2021-01-26 12:25:00|12494.1|12474.1|12493.3|12473.3|12506.6|12486.6|12490.1|12470.1|41
1611664200000|2021-01-26 12:30:00|12495.8|12475.8|12518.3|12498.3|12518.3|12498.3|12495.8|12475.8|19
1611664500000|2021-01-26 12:35:00|12519.1|12499.1|12520.9|12500.9|12520.9|12500.9|12516.6|12496.6|24
1611664800000|2021-01-26 12:40:00|12523.4|12503.4|12531.6|12511.6|12534.9|12514.9|12520.9|12500.9|24
1611665100000|2021-01-26 12:45:00|12533.4|12513.4|12526.6|12506.6|12534.9|12514.9|12520.9|12500.9|17
1611665400000|2021-01-26 12:50:00|12528.4|12508.4|12536.6|12516.6|12536.6|12516.6|12528.4|12508.4|34
1611665700000|2021-01-26 12:55:00|12538.4|12518.4|12551.6|12531.6|12554.1|12534.1|12538.4|12518.4|57
1611666000000|2021-01-26 13:00:00|12550.9|12530.9|12545.9|12525.9|12553.4|12533.4|12521.6|12501.6|32
1611666300000|2021-01-26 13:05:00|12546.6|12526.6|12549.2|12529.2|12556.7|12536.7|12545.1|12525.1|70
1611666600000|2021-01-26 13:10:00|12550.9|12530.9|12574.2|12554.2|12578.4|12558.4|12550.9|12530.9|149
1611666900000|2021-01-26 13:15:00|12575.9|12555.9|12576.7|12556.7|12586.7|12566.7|12570.2|12550.2|142
1611667200000|2021-01-26 13:20:00|12578.4|12558.4|12555.2|12535.2|12586.7|12566.7|12543.4|12523.4|193
1611667500000|2021-01-26 13:25:00|12552.7|12532.7|12555.2|12535.2|12560.9|12540.9|12545.9|12525.9|39
1611667800000|2021-01-26 13:30:00|12552.7|12532.7|12555.9|12535.9|12557.7|12537.7|12548.4|12528.4|47
1611668100000|2021-01-26 13:35:00|12556.7|12536.7|12555.9|12535.9|12556.7|12536.7|12550.2|12530.2|25
1611668400000|2021-01-26 13:40:00|12556|12536|12571.7|12551.7|12586|12566|12552.7|12532.7|111
1611668700000|2021-01-26 13:45:00|12571|12551|12576|12556|12576|12556|12560.2|12540.2|76
1611669000000|2021-01-26 13:50:00|12576.7|12556.7|12576.7|12556.7|12576.7|12556.7|12564.5|12544.5|29
1611669300000|2021-01-26 13:55:00|12576|12556|12571|12551|12576.7|12556.7|12570.2|12550.2|36
1611669600000|2021-01-26 14:00:00|12567.5|12547.5|12596|12576|12596|12576|12566|12546|74
1611669900000|2021-01-26 14:05:00|12596.7|12576.7|12601.8|12581.8|12606|12586|12596|12576|73
1611670200000|2021-01-26 14:10:00|12603.5|12583.5|12588.5|12568.5|12603.5|12583.5|12588.5|12568.5|29
1611670500000|2021-01-26 14:15:00|12589.3|12569.3|12586.8|12566.8|12591|12571|12576|12556|56
1611670800000|2021-01-26 14:20:00|12589.3|12569.3|12610.3|12590.3|12616|12596|12589.3|12569.3|127
1611671100000|2021-01-26 14:25:00|12608.5|12588.5|12585.3|12565.3|12608.5|12588.5|12585.3|12565.3|47
1611671400000|2021-01-26 14:30:00|12584.5|12564.5|12606|12586|12622.8|12602.8|12581|12561|168
1611671700000|2021-01-26 14:35:00|12605.3|12585.3|12596|12576|12605.3|12585.3|12587.8|12567.8|70
1611672000000|2021-01-26 14:40:00|12596.8|12576.8|12626.1|12606.1|12627.8|12607.8|12596.8|12576.8|95
1611672300000|2021-01-26 14:45:00|12625.3|12605.3|12616.1|12596.1|12625.3|12605.3|12616.1|12596.1|144
1611672600000|2021-01-26 14:50:00|12616.8|12596.8|12636.1|12616.1|12641.1|12621.1|12616.8|12596.8|147
1611672900000|2021-01-26 14:55:00|12637.6|12617.6|12693.6|12673.6|12711.8|12691.8|12637.6|12617.6|511
1611673200000|2021-01-26 15:00:00|12691.8|12671.8|12711.1|12691.1|12714.3|12694.3|12686.1|12666.1|346
1611673500000|2021-01-26 15:05:00|12711.8|12691.8|12656.1|12636.1|12716.8|12696.8|12656.1|12636.1|198
1611673800000|2021-01-26 15:10:00|12657.8|12637.8|12656.9|12636.9|12671.1|12651.1|12643.6|12623.6|214
1611674100000|2021-01-26 15:15:00|12658.6|12638.6|12678.6|12658.6|12696.9|12676.9|12658.6|12638.6|212
1611674400000|2021-01-26 15:20:00|12679.4|12659.4|12706.9|12686.9|12706.9|12686.9|12673.6|12653.6|145
1611674700000|2021-01-26 15:25:00|12711.1|12691.1|12706.1|12686.1|12716.1|12696.1|12693.6|12673.6|154
1611675000000|2021-01-26 15:30:00|12706.9|12686.9|12698.6|12678.6|12726.1|12706.1|12680.4|12660.4|167
1611675300000|2021-01-26 15:35:00|12701.1|12681.1|12681.1|12661.1|12703.6|12683.6|12679.4|12659.4|81
1611675600000|2021-01-26 15:40:00|12678.6|12658.6|12673.7|12653.7|12688.6|12668.6|12656.2|12636.2|127
1611675900000|2021-01-26 15:45:00|12671.9|12651.9|12653.7|12633.7|12678.7|12658.7|12653.7|12633.7|78
1611676200000|2021-01-26 15:50:00|12651.2|12631.2|12653.7|12633.7|12653.7|12633.7|12638.7|12618.7|69
1611676500000|2021-01-26 15:55:00|12651.2|12631.2|12651.2|12631.2|12656.2|12636.2|12648.7|12628.7|91
1611676800000|2021-01-26 16:00:00|12658.4|12638.4|12678.7|12658.7|12683.7|12663.7|12658.4|12638.4|68
1611677100000|2021-01-26 16:05:00|12676.9|12656.9|12678.7|12658.7|12678.7|12658.7|12671.2|12651.2|43
1611677400000|2021-01-26 16:10:00|12676.2|12656.2|12673.7|12653.7|12678.7|12658.7|12672|12652|57
1611677700000|2021-01-26 16:15:00|12675.5|12655.5|12713.7|12693.7|12713.7|12693.7|12673.7|12653.7|97
1611678000000|2021-01-26 16:20:00|12712|12692|12711.2|12691.2|12726.2|12706.2|12711.2|12691.2|118
1611678300000|2021-01-26 16:25:00|12709.5|12689.5|12711.2|12691.2|12726.2|12706.2|12707|12687|422
1611678600000|2021-01-26 16:30:00|12707.7|12687.7|12700.2|12680.2|12712.7|12692.7|12697.7|12677.7|112
1611678900000|2021-01-26 16:35:00|12702.7|12682.7|12712.7|12692.7|12712.7|12692.7|12702.7|12682.7|96
1611679200000|2021-01-26 16:40:00|12711|12691|12668.7|12648.7|12715.2|12695.2|12668.7|12648.7|317
1611679500000|2021-01-26 16:45:00|12668.8|12648.8|12671.3|12651.3|12684.5|12664.5|12668.8|12648.8|116
1611679800000|2021-01-26 16:50:00|12673.8|12653.8|12679.5|12659.5|12691.3|12671.3|12673.8|12653.8|302
1611680100000|2021-01-26 16:55:00|12681.3|12661.3|12728.8|12708.8|12728.8|12708.8|12678.8|12658.8|165
1611680400000|2021-01-26 17:00:00|12731.3|12711.3|12700.5|12680.5|12742|12722|12700.5|12680.5|155
1611680700000|2021-01-26 17:05:00|12698.8|12678.8|12688.8|12668.8|12701.3|12681.3|12681.3|12661.3|111
1611681000000|2021-01-26 17:10:00|12692.3|12672.3|12670.5|12650.5|12693.8|12673.8|12668.8|12648.8|190
1611681300000|2021-01-26 17:15:00|12670.6|12650.6|12653.8|12633.8|12670.6|12650.6|12643.8|12623.8|97
1611681600000|2021-01-26 17:20:00|12651.3|12631.3|12616.3|12596.3|12651.3|12631.3|12597.1|12577.1|782
1611681900000|2021-01-26 17:25:00|12613.8|12593.8|12622.8|12602.8|12622.8|12602.8|12599.6|12579.6|201
1611682200000|2021-01-26 17:30:00|12624.6|12604.6|12609.6|12589.6|12624.6|12604.6|12593.8|12573.8|163
1611682500000|2021-01-26 17:35:00|12611.3|12591.3|12608.8|12588.8|12611.3|12591.3|12599.8|12579.8|173
1611682800000|2021-01-26 17:40:00|12606.3|12586.3|12598.8|12578.8|12606.3|12586.3|12598.8|12578.8|53
1611683100000|2021-01-26 17:45:00|12599.6|12579.6|12608.9|12588.9|12611.4|12591.4|12599.6|12579.6|46
1611683400000|2021-01-26 17:50:00|12609.6|12589.6|12603.9|12583.9|12609.9|12589.9|12602.1|12582.1|156
1611683700000|2021-01-26 17:55:00|12604.6|12584.6|12601.4|12581.4|12606.4|12586.4|12598.1|12578.1|72
1611684000000|2021-01-26 18:00:00|12600.6|12580.6|12596.4|12576.4|12601.4|12581.4|12596.4|12576.4|66
1611684300000|2021-01-26 18:05:00|12597.1|12577.1|12628.9|12608.9|12628.9|12608.9|12597.1|12577.1|32
1611684600000|2021-01-26 18:10:00|12631.4|12611.4|12631.4|12611.4|12639.6|12619.6|12631.4|12611.4|118
1611684900000|2021-01-26 18:15:00|12632.4|12612.4|12611.4|12591.4|12632.4|12612.4|12611.4|12591.4|61
1611685200000|2021-01-26 18:20:00|12610.7|12590.7|12612.2|12592.2|12618.9|12598.9|12601.4|12581.4|90
1611685500000|2021-01-26 18:25:00|12614.7|12594.7|12615.4|12595.4|12619.7|12599.7|12610.4|12590.4|358
1611738900000|2021-01-27 09:15:00|12626.8|12606.8|12681.1|12661.1|12694.3|12664.3|12626.8|12606.8|183
1611739200000|2021-01-27 09:20:00|12681.8|12661.8|12666.8|12646.8|12684.3|12664.3|12661.8|12641.8|39
1611739500000|2021-01-27 09:25:00|12669.3|12649.3|12686.8|12666.8|12686.8|12666.8|12669.3|12649.3|24
1611739800000|2021-01-27 09:30:00|12689.3|12669.3|12681.8|12661.8|12689.3|12669.3|12681.8|12661.8|28
1611740100000|2021-01-27 09:35:00|12680.4|12660.4|12684.4|12664.4|12690.1|12670.1|12674.3|12654.3|52
1611740400000|2021-01-27 09:40:00|12669.4|12649.4|12661.1|12641.1|12669.4|12649.4|12658.6|12638.6|24
1611740700000|2021-01-27 09:45:00|12658.6|12638.6|12656.9|12636.9|12661.9|12641.9|12656.9|12636.9|10
1611741000000|2021-01-27 09:50:00|12657.6|12637.6|12656.9|12636.9|12664.4|12644.4|12656.9|12636.9|22
1611741300000|2021-01-27 09:55:00|12657.6|12637.6|12654.4|12634.4|12659.4|12639.4|12654.4|12634.4|29
1611741600000|2021-01-27 10:00:00|12653.7|12633.7|12649.4|12629.4|12653.7|12633.7|12639.4|12619.4|31
1611741900000|2021-01-27 10:05:00|12651.9|12631.9|12651.9|12631.9|12651.9|12631.9|12651.9|12631.9|5
1611742200000|2021-01-27 10:10:00|12653.7|12633.7|12665.1|12645.1|12665.1|12645.1|12651.9|12631.9|10
1611742500000|2021-01-27 10:15:00|12664.4|12644.4|12680.2|12660.2|12680.2|12660.2|12664.4|12644.4|91
1611742800000|2021-01-27 10:20:00|12682.7|12662.7|12680.2|12660.2|12683.4|12663.4|12676.9|12656.9|24
1611743100000|2021-01-27 10:25:00|12681.9|12661.9|12691.9|12671.9|12701.9|12681.9|12681.9|12661.9|30
1611743400000|2021-01-27 10:30:00|12691.2|12671.2|12689.4|12669.4|12691.9|12671.9|12689.4|12669.4|6
1611743700000|2021-01-27 10:35:00|12691.9|12671.9|12697|12677|12697|12677|12691.9|12671.9|12
1611744000000|2021-01-27 10:40:00|12698.7|12678.7|12709.5|12689.5|12710.2|12690.2|12698.7|12678.7|44
1611744300000|2021-01-27 10:45:00|12704.5|12684.5|12689.5|12669.5|12707|12687|12684.5|12664.5|41
1611744600000|2021-01-27 10:50:00|12687.7|12667.7|12693.7|12673.7|12699.5|12679.5|12684.5|12664.5|17
1611744900000|2021-01-27 10:55:00|12693.8|12673.8|12684.5|12664.5|12693.8|12673.8|12684.5|12664.5|18
1611745200000|2021-01-27 11:00:00|12687|12667|12672|12652|12688.8|12668.8|12669.5|12649.5|32
1611745500000|2021-01-27 11:05:00|12674.5|12654.5|12666|12646|12674.5|12654.5|12658.8|12638.8|40
1611745800000|2021-01-27 11:10:00|12666.7|12646.7|12672|12652|12683.8|12663.8|12666.7|12646.7|17
1611746100000|2021-01-27 11:15:00|12668.5|12648.5|12667|12647|12669.5|12649.5|12652|12632|19
1611746400000|2021-01-27 11:20:00|12672|12652|12677|12657|12677|12657|12672|12652|23
1611746700000|2021-01-27 11:25:00|12675.3|12655.3|12672|12652|12675.3|12655.3|12669.5|12649.5|24
1611747000000|2021-01-27 11:30:00|12668.5|12648.5|12672|12652|12672|12652|12667|12647|2
1611747300000|2021-01-27 11:35:00|12667|12647|12664.5|12644.5|12669.5|12649.5|12662|12642|25
1611747600000|2021-01-27 11:40:00|12662|12642|12649.6|12629.6|12664.5|12644.5|12646.3|12626.3|66
1611747900000|2021-01-27 11:45:00|12652.1|12632.1|12659.6|12639.6|12662.1|12642.1|12652.1|12632.1|25
1611748200000|2021-01-27 11:50:00|12663.8|12643.8|12667.1|12647.1|12667.1|12647.1|12661.3|12641.3|59
1611748500000|2021-01-27 11:55:00|12667.8|12647.8|12669.6|12649.6|12669.6|12649.6|12664.6|12644.6|13
1611748800000|2021-01-27 12:00:00|12668.9|12648.9|12659.6|12639.6|12668.9|12648.9|12659.6|12639.6|26
1611749100000|2021-01-27 12:05:00|12658.9|12638.9|12673.9|12653.9|12674.6|12654.6|12658.9|12638.9|19
1611749400000|2021-01-27 12:10:00|12674.6|12654.6|12667.1|12647.1|12674.6|12654.6|12666.4|12646.4|16
1611749700000|2021-01-27 12:15:00|12666.4|12646.4|12682.1|12662.1|12682.1|12662.1|12664.6|12644.6|292
1611750000000|2021-01-27 12:20:00|12679.6|12659.6|12672.1|12652.1|12682.1|12662.1|12669.6|12649.6|41
1611750300000|2021-01-27 12:25:00|12672.8|12652.8|12684.6|12664.6|12687.1|12667.1|12672.8|12652.8|50
1611750600000|2021-01-27 12:30:00|12683.9|12663.9|12668.9|12648.9|12683.9|12663.9|12667.1|12647.1|31
1611750900000|2021-01-27 12:35:00|12669.6|12649.6|12692.1|12672.1|12692.1|12672.1|12669.6|12649.6|34
1611751200000|2021-01-27 12:40:00|12692.9|12672.9|12705.4|12685.4|12705.4|12685.4|12692.9|12672.9|59
1611751500000|2021-01-27 12:45:00|12704.7|12684.7|12699.7|12679.7|12707.2|12687.2|12699.7|12679.7|33
1611751800000|2021-01-27 12:50:00|12696.4|12676.4|12685.7|12665.7|12696.4|12676.4|12685.7|12665.7|94
1611752100000|2021-01-27 12:55:00|12686.4|12666.4|12693.9|12673.9|12694.7|12674.7|12686.4|12666.4|33
1611752400000|2021-01-27 13:00:00|12690.7|12670.7|12659.7|12639.7|12690.7|12670.7|12659.7|12639.7|39
1611752700000|2021-01-27 13:05:00|12657.2|12637.2|12667.2|12647.2|12675.4|12655.4|12654|12634|111
1611753000000|2021-01-27 13:10:00|12669|12649|12672.2|12652.2|12672.9|12652.9|12664|12644|49
1611753300000|2021-01-27 13:15:00|12670.4|12650.4|12669|12649|12674.7|12654.7|12666.5|12646.5|45
1611753600000|2021-01-27 13:20:00|12667.2|12647.2|12669|12649|12672.9|12652.9|12666.5|12646.5|48
1611753900000|2021-01-27 13:25:00|12668.3|12648.3|12644.7|12624.7|12668.3|12648.3|12634|12614|153
1611754200000|2021-01-27 13:30:00|12644|12624|12656.5|12636.5|12657.2|12637.2|12634|12614|63
1611754500000|2021-01-27 13:35:00|12654.7|12634.7|12642.2|12622.2|12654.7|12634.7|12624|12604|121
1611754800000|2021-01-27 13:40:00|12640.5|12620.5|12652.2|12632.2|12656.5|12636.5|12632.2|12612.2|91
1611755100000|2021-01-27 13:45:00|12650.5|12630.5|12624|12604|12650.5|12630.5|12624|12604|65
1611755400000|2021-01-27 13:50:00|12624.8|12604.8|12626.5|12606.5|12626.5|12606.5|12624|12604|46
1611755700000|2021-01-27 13:55:00|12624.8|12604.8|12624.8|12604.8|12624.8|12604.8|12621.5|12601.5|59
1611756000000|2021-01-27 14:00:00|12624|12604|12634.1|12614.1|12634.1|12614.1|12622.3|12602.3|87
1611756300000|2021-01-27 14:05:00|12632.3|12612.3|12612.3|12592.3|12632.3|12612.3|12599.8|12579.8|190
1611756600000|2021-01-27 14:10:00|12609.1|12589.1|12595.5|12575.5|12609.1|12589.1|12594.8|12574.8|74
1611756900000|2021-01-27 14:15:00|12594.8|12574.8|12602.3|12582.3|12602.3|12582.3|12569.8|12549.8|94
1611757200000|2021-01-27 14:20:00|12601.6|12581.6|12579.8|12559.8|12607.3|12587.3|12577.3|12557.3|186
1611757500000|2021-01-27 14:25:00|12577.3|12557.3|12564.8|12544.8|12577.3|12557.3|12551.6|12531.6|149
1611757800000|2021-01-27 14:30:00|12566.6|12546.6|12544.8|12524.8|12574.8|12554.8|12539.8|12519.8|257
1611758100000|2021-01-27 14:35:00|12544.1|12524.1|12496.6|12476.6|12544.1|12524.1|12495.9|12475.9|254
1611758400000|2021-01-27 14:40:00|12495.9|12475.9|12484.8|12464.8|12498.1|12478.1|12471.6|12451.6|294
1611758700000|2021-01-27 14:45:00|12487.3|12467.3|12504.8|12484.8|12519.1|12499.1|12484.1|12464.1|195
1611759000000|2021-01-27 14:50:00|12507.3|12487.3|12517.4|12497.4|12517.4|12497.4|12492.3|12472.3|121
1611759300000|2021-01-27 14:55:00|12518.1|12498.1|12553.1|12533.1|12553.8|12533.8|12497.4|12477.4|380
1611759600000|2021-01-27 15:00:00|12554.9|12534.9|12599.9|12579.9|12599.9|12579.9|12554.9|12534.9|209
1611759900000|2021-01-27 15:05:00|12603.4|12583.4|12592.4|12572.4|12604.9|12584.9|12584.2|12564.2|115
1611760200000|2021-01-27 15:10:00|12590.9|12570.9|12567.4|12547.4|12590.9|12570.9|12567.4|12547.4|60
1611760500000|2021-01-27 15:15:00|12564.9|12544.9|12592.4|12572.4|12592.4|12572.4|12557.4|12537.4|74
1611760800000|2021-01-27 15:20:00|12591.7|12571.7|12638.9|12618.9|12642.1|12622.1|12590.6|12570.6|177
1611761100000|2021-01-27 15:25:00|12640.6|12620.6|12654.9|12634.9|12657.4|12637.4|12637.4|12617.4|171
1611761400000|2021-01-27 15:30:00|12655.6|12635.6|12692.4|12672.4|12709.9|12689.9|12655.6|12635.6|275
1611761700000|2021-01-27 15:35:00|12694.9|12674.9|12662.4|12642.4|12699.9|12679.9|12647.4|12627.4|255
1611762000000|2021-01-27 15:40:00|12667.4|12647.4|12655.7|12635.7|12672.4|12652.4|12655.7|12635.7|51
1611762300000|2021-01-27 15:45:00|12656.7|12636.7|12644.9|12624.9|12662.4|12642.4|12644.2|12624.2|55
1611762600000|2021-01-27 15:50:00|12644.2|12624.2|12637.5|12617.5|12644.2|12624.2|12624.9|12604.9|58
1611762900000|2021-01-27 15:55:00|12638.9|12618.9|12632.5|12612.5|12642.5|12622.5|12624.2|12604.2|88
1611763200000|2021-01-27 16:00:00|12630|12610|12622.5|12602.5|12637.5|12617.5|12610|12590|96
1611763500000|2021-01-27 16:05:00|12620|12600|12622.5|12602.5|12625|12605|12617.5|12597.5|30
1611763800000|2021-01-27 16:10:00|12619.3|12599.3|12602.5|12582.5|12619.3|12599.3|12602.5|12582.5|194
1611764100000|2021-01-27 16:15:00|12601.8|12581.8|12580|12560|12602.5|12582.5|12575|12555|127
1611764400000|2021-01-27 16:20:00|12577.5|12557.5|12605|12585|12605|12585|12577.5|12557.5|86
1611764700000|2021-01-27 16:25:00|12602.5|12582.5|12617.5|12597.5|12617.5|12597.5|12602.5|12582.5|51
1611765000000|2021-01-27 16:30:00|12620|12600|12619.3|12599.3|12625|12605|12619.3|12599.3|44
1611765300000|2021-01-27 16:35:00|12617.5|12597.5|12625|12605|12625|12605|12615|12595|55
1611765600000|2021-01-27 16:40:00|12627.5|12607.5|12632.5|12612.5|12632.5|12612.5|12625|12605|53
1611765900000|2021-01-27 16:45:00|12635|12615|12602.5|12582.5|12642.5|12622.5|12602.5|12582.5|107
1611766200000|2021-01-27 16:50:00|12603.3|12583.3|12617.5|12597.5|12620|12600|12603.3|12583.3|95
1611766500000|2021-01-27 16:55:00|12620|12600|12640.1|12620.1|12640.1|12620.1|12609.3|12589.3|101
1611766800000|2021-01-27 17:00:00|12638.3|12618.3|12650.1|12630.1|12657.6|12637.6|12638.3|12618.3|111
1611767100000|2021-01-27 17:05:00|12652.6|12632.6|12655.8|12635.8|12660.8|12640.8|12652.6|12632.6|62
1611767400000|2021-01-27 17:10:00|12658.3|12638.3|12668.3|12648.3|12668.3|12648.3|12658.3|12638.3|51
1611767700000|2021-01-27 17:15:00|12670.1|12650.1|12680.1|12660.1|12693.3|12673.3|12670.1|12650.1|157
1611768000000|2021-01-27 17:20:00|12675.1|12655.1|12710.1|12690.1|12725.1|12705.1|12665.1|12645.1|469
1611768300000|2021-01-27 17:25:00|12707.6|12687.6|12710.1|12690.1|12718.3|12698.3|12700.1|12680.1|412
1611768600000|2021-01-27 17:30:00|12708.7|12688.7|12720.1|12700.1|12722.6|12702.6|12698.3|12678.3|220
1611768900000|2021-01-27 17:35:00|12719.4|12699.4|12707.6|12687.6|12719.4|12699.4|12704.4|12684.4|105
1611769200000|2021-01-27 17:40:00|12710.1|12690.1|12720.1|12700.1|12722.6|12702.6|12710.1|12690.1|68
1611769500000|2021-01-27 17:45:00|12721.6|12701.6|12720.1|12700.1|12726.6|12706.6|12712.6|12692.6|121
1611769800000|2021-01-27 17:50:00|12720.9|12700.9|12737.6|12717.6|12767.6|12747.6|12720.1|12700.1|215
1611770100000|2021-01-27 17:55:00|12736.9|12716.9|12739.4|12719.4|12755.1|12735.1|12736.9|12716.9|148
1611770400000|2021-01-27 18:00:00|12740.1|12720.1|12756.6|12736.6|12763.4|12743.4|12736.6|12716.6|538
1611770700000|2021-01-27 18:05:00|12754.8|12734.8|12751.6|12731.6|12763.8|12743.8|12749.1|12729.1|128
1611771000000|2021-01-27 18:10:00|12748.4|12728.4|12749.1|12729.1|12749.1|12729.1|12739.8|12719.8|98
1611771300000|2021-01-27 18:15:00|12750.9|12730.9|12761.6|12741.6|12761.6|12741.6|12750.9|12730.9|77
1611771600000|2021-01-27 18:20:00|12759.8|12739.8|12742.7|12722.7|12761.6|12741.6|12742.7|12722.7|102
1611771900000|2021-01-27 18:25:00|12743.4|12723.4|12754.9|12734.9|12754.9|12734.9|12721.6|12701.6|307
1611825300000|2021-01-28 09:15:00|12690.5|12670.5|12680.5|12660.5|12693.7|12673.7|12677.3|12657.3|142
1611825600000|2021-01-28 09:20:00|12678.7|12658.7|12645.5|12625.5|12678.7|12658.7|12643|12623|46
1611825900000|2021-01-28 09:25:00|12643.7|12623.7|12656.2|12636.2|12656.2|12636.2|12643|12623|37
1611826200000|2021-01-28 09:30:00|12657.3|12637.3|12653|12633|12658|12638|12650.5|12630.5|37
1611826500000|2021-01-28 09:35:00|12649.4|12629.4|12664.8|12644.8|12670.5|12650.5|12648.7|12628.7|28
1611826800000|2021-01-28 09:40:00|12665.5|12645.5|12668.1|12648.1|12685.5|12665.5|12665.5|12645.5|35
1611827100000|2021-01-28 09:45:00|12670.6|12650.6|12670.6|12650.6|12675.6|12655.6|12664.9|12644.9|28
1611827400000|2021-01-28 09:50:00|12672.4|12652.4|12668.8|12648.8|12673.1|12653.1|12668.1|12648.1|12
1611827700000|2021-01-28 09:55:00|12667|12647|12675.6|12655.6|12675.6|12655.6|12667|12647|7
1611828000000|2021-01-28 10:00:00|12678.1|12658.1|12690.6|12670.6|12690.6|12670.6|12678.1|12658.1|10
1611828300000|2021-01-28 10:05:00|12688.8|12668.8|12708.8|12688.8|12708.8|12688.8|12688.8|12668.8|25
1611828600000|2021-01-28 10:10:00|12710.6|12690.6|12725.6|12705.6|12725.6|12705.6|12708.1|12688.1|55
1611828900000|2021-01-28 10:15:00|12728.1|12708.1|12728.1|12708.1|12731.7|12711.7|12725.6|12705.6|14
1611829200000|2021-01-28 10:20:00|12725.6|12705.6|12725.6|12705.6|12725.6|12705.6|12725.6|12705.6|13
1611829500000|2021-01-28 10:25:00|12728.1|12708.1|12733.1|12713.1|12736.3|12716.3|12728.1|12708.1|19
1611829800000|2021-01-28 10:30:00|12730.6|12710.6|12733.1|12713.1|12733.1|12713.1|12730.6|12710.6|50
1611830100000|2021-01-28 10:35:00|12738.1|12718.1|12738.1|12718.1|12740.6|12720.6|12733.1|12713.1|21
1611830400000|2021-01-28 10:40:00|12737.4|12717.4|12730.6|12710.6|12737.4|12717.4|12730.6|12710.6|14
1611830700000|2021-01-28 10:45:00|12731.3|12711.3|12728.9|12708.9|12733.2|12713.2|12728.1|12708.1|15
1611831000000|2021-01-28 10:50:00|12728.2|12708.2|12728.2|12708.2|12728.2|12708.2|12723.2|12703.2|26
1611831300000|2021-01-28 10:55:00|12725.7|12705.7|12705.7|12685.7|12725.7|12705.7|12705.7|12685.7|42
1611831600000|2021-01-28 11:00:00|12702.5|12682.5|12698.2|12678.2|12702.5|12682.5|12693.2|12673.2|14
1611831900000|2021-01-28 11:05:00|12695.7|12675.7|12667.5|12647.5|12695.7|12675.7|12662.5|12642.5|47
1611832200000|2021-01-28 11:10:00|12670.7|12650.7|12678.2|12658.2|12678.2|12658.2|12670.7|12650.7|24
1611832500000|2021-01-28 11:15:00|12675.7|12655.7|12673.2|12653.2|12675.7|12655.7|12673.2|12653.2|5
1611832800000|2021-01-28 11:20:00|12675|12655|12670.7|12650.7|12680.7|12660.7|12668.2|12648.2|27
1611833100000|2021-01-28 11:25:00|12673.2|12653.2|12665.7|12645.7|12673.2|12653.2|12665.7|12645.7|58
1611833400000|2021-01-28 11:30:00|12667.5|12647.5|12685.7|12665.7|12685.7|12665.7|12665.7|12645.7|9
1611833700000|2021-01-28 11:35:00|12682.1|12662.1|12675.7|12655.7|12682.1|12662.1|12675.7|12655.7|2
1611834000000|2021-01-28 11:40:00|12680.7|12660.7|12680.7|12660.7|12680.7|12660.7|12678.2|12658.2|7
1611834300000|2021-01-28 11:45:00|12678.2|12658.2|12685.7|12665.7|12685.7|12665.7|12678.2|12658.2|10
1611834600000|2021-01-28 11:50:00|12685.8|12665.8|12685.8|12665.8|12685.8|12665.8|12685.8|12665.8|0
1611834900000|2021-01-28 11:55:00|12683.3|12663.3|12678.3|12658.3|12683.3|12663.3|12675.8|12655.8|8
1611835200000|2021-01-28 12:00:00|12675.8|12655.8|12675.8|12655.8|12678.3|12658.3|12673.3|12653.3|20
1611835500000|2021-01-28 12:05:00|12676.5|12656.5|12684|12664|12688.3|12668.3|12676.5|12656.5|109
1611835800000|2021-01-28 12:10:00|12684.7|12664.7|12698.3|12678.3|12698.3|12678.3|12683.3|12663.3|20
1611836100000|2021-01-28 12:15:00|12700.1|12680.1|12695.8|12675.8|12700.8|12680.8|12690.8|12670.8|29
1611836400000|2021-01-28 12:20:00|12697.6|12677.6|12677.6|12657.6|12698.3|12678.3|12677.6|12657.6|29
1611836700000|2021-01-28 12:25:00|12675.8|12655.8|12670.8|12650.8|12678.3|12658.3|12668.3|12648.3|12
1611837000000|2021-01-28 12:30:00|12670.1|12650.1|12670.1|12650.1|12675.1|12655.1|12667.6|12647.6|20
1611837300000|2021-01-28 12:35:00|12667.6|12647.6|12667.6|12647.6|12672.6|12652.6|12667.6|12647.6|13
1611837600000|2021-01-28 12:40:00|12665.1|12645.1|12667.6|12647.6|12667.6|12647.6|12665.1|12645.1|33
1611837900000|2021-01-28 12:45:00|12666.9|12646.9|12674|12654|12674|12654|12665.1|12645.1|10
1611838200000|2021-01-28 12:50:00|12679|12659|12705.8|12685.8|12718.3|12698.3|12679|12659|82
1611838500000|2021-01-28 12:55:00|12704|12684|12750.2|12730.2|12763.4|12735.8|12704|12684|187
1611838800000|2021-01-28 13:00:00|12748.4|12728.4|12753.4|12733.4|12759.1|12739.1|12713.4|12693.4|152
1611839100000|2021-01-28 13:05:00|12752|12732|12738.4|12718.4|12752|12732|12731.6|12711.6|37
1611839400000|2021-01-28 13:10:00|12739.1|12719.1|12732.7|12712.7|12787.3|12767.3|12732.7|12712.7|241
1611839700000|2021-01-28 13:15:00|12732|12712|12745.9|12725.9|12745.9|12725.9|12727.7|12707.7|57
1611840000000|2021-01-28 13:20:00|12742.7|12722.7|12765.9|12745.9|12770.9|12750.9|12742.7|12722.7|43
1611840300000|2021-01-28 13:25:00|12765.2|12745.2|12764.1|12744.1|12773.4|12753.4|12762.7|12742.7|70
1611840600000|2021-01-28 13:30:00|12765.9|12745.9|12755.2|12735.2|12765.9|12745.9|12750.9|12730.9|55
1611840900000|2021-01-28 13:35:00|12755.9|12735.9|12791.2|12771.2|12793.7|12773.7|12752.7|12732.7|211
1611841200000|2021-01-28 13:40:00|12790.5|12770.5|12810.9|12790.9|12810.9|12790.9|12783.4|12763.4|136
1611841500000|2021-01-28 13:45:00|12808.4|12788.4|12803.4|12783.4|12810.9|12790.9|12801.6|12781.6|82
1611841800000|2021-01-28 13:50:00|12802.7|12782.7|12793.4|12773.4|12803.4|12783.4|12784.1|12764.1|71
1611842100000|2021-01-28 13:55:00|12790.9|12770.9|12788.4|12768.4|12799.1|12779.1|12788.4|12768.4|266
1611842400000|2021-01-28 14:00:00|12785.9|12765.9|12814.2|12794.2|12814.2|12794.2|12782.7|12762.7|298
1611842700000|2021-01-28 14:05:00|12817.8|12797.8|12782.8|12762.8|12838.5|12818.5|12778.9|12758.9|441
1611843000000|2021-01-28 14:10:00|12787.1|12767.1|12748.9|12728.9|12792.1|12772.1|12748.9|12728.9|128
1611843300000|2021-01-28 14:15:00|12744.6|12724.6|12754.6|12734.6|12754.6|12734.6|12738.9|12718.9|62
1611843600000|2021-01-28 14:20:00|12752.1|12732.1|12749.6|12729.6|12771|12751|12749.6|12729.6|115
1611843900000|2021-01-28 14:25:00|12744.6|12724.6|12740.3|12720.3|12744.6|12724.6|12727.1|12707.1|67
1611844200000|2021-01-28 14:30:00|12742.1|12722.1|12764.6|12744.6|12771.4|12751.4|12724.6|12704.6|182
1611844500000|2021-01-28 14:35:00|12767.1|12747.1|12744.6|12724.6|12771|12751|12742.1|12722.1|179
1611844800000|2021-01-28 14:40:00|12742.1|12722.1|12798.5|12778.5|12811|12791|12740.3|12720.3|645
1611845100000|2021-01-28 14:45:00|12802.8|12782.8|12741|12721|12806.7|12786.7|12737.1|12717.1|199
1611845400000|2021-01-28 14:50:00|12736|12716|12698.5|12678.5|12737.8|12717.8|12692.8|12672.8|188
1611845700000|2021-01-28 14:55:00|12697.8|12677.8|12662.8|12642.8|12697.8|12677.8|12662.8|12642.8|182
1611846000000|2021-01-28 15:00:00|12660.3|12640.3|12632.8|12612.8|12668.5|12648.5|12630.3|12610.3|283
1611846300000|2021-01-28 15:05:00|12634.7|12614.7|12656.1|12636.1|12673.6|12653.6|12633.5|12613.5|177
1611846600000|2021-01-28 15:10:00|12653.6|12633.6|12653.6|12633.6|12653.6|12633.6|12641.1|12621.1|118
1611846900000|2021-01-28 15:15:00|12651.8|12631.8|12632.9|12612.9|12656.1|12636.1|12632.9|12612.9|119
1611847200000|2021-01-28 15:20:00|12630.4|12610.4|12636.1|12616.1|12641.1|12621.1|12616.1|12596.1|151
1611847500000|2021-01-28 15:25:00|12635.4|12615.4|12599.7|12579.7|12635.4|12615.4|12587.2|12567.2|1047
1611847800000|2021-01-28 15:30:00|12603.3|12583.3|12599.7|12579.7|12612.9|12592.9|12592.2|12572.2|131
1611848100000|2021-01-28 15:35:00|12601.5|12581.5|12589|12569|12615.4|12595.4|12589|12569|141
1611848400000|2021-01-28 15:40:00|12588.3|12568.3|12579.7|12559.7|12591.5|12571.5|12544.7|12524.7|427
1611848700000|2021-01-28 15:45:00|12579|12559|12569.7|12549.7|12579|12559|12559.7|12539.7|92
1611849000000|2021-01-28 15:50:00|12569|12549|12562.9|12542.9|12569|12549|12546.5|12526.5|131
1611849300000|2021-01-28 15:55:00|12564.7|12544.7|12574.7|12554.7|12574.7|12554.7|12543.6|12523.6|145
1611849600000|2021-01-28 16:00:00|12575.4|12555.4|12609.1|12589.1|12614.7|12594.7|12564.7|12544.7|126
1611849900000|2021-01-28 16:05:00|12605.4|12585.4|12557.3|12537.3|12605.4|12585.4|12557.3|12537.3|86
1611850200000|2021-01-28 16:10:00|12562.3|12542.3|12556.6|12536.6|12577.3|12557.3|12556.6|12536.6|95
1611850500000|2021-01-28 16:15:00|12554.8|12534.8|12536.6|12516.6|12567.3|12547.3|12536.6|12516.6|106
1611850800000|2021-01-28 16:20:00|12534.8|12514.8|12527.3|12507.3|12552.3|12532.3|12527.3|12507.3|158
1611851100000|2021-01-28 16:25:00|12525.5|12505.5|12531.6|12511.6|12537.3|12517.3|12525.5|12505.5|50
1611851400000|2021-01-28 16:30:00|12529.1|12509.1|12564.8|12544.8|12569.8|12549.8|12528.4|12508.4|87
1611851700000|2021-01-28 16:35:00|12562.3|12542.3|12557.3|12537.3|12574.8|12554.8|12557.3|12537.3|99
1611852000000|2021-01-28 16:40:00|12555.5|12535.5|12559.1|12539.1|12569.1|12549.1|12546.6|12526.6|101
1611852300000|2021-01-28 16:45:00|12555.5|12535.5|12521.6|12501.6|12555.5|12535.5|12521.6|12501.6|135
1611852600000|2021-01-28 16:50:00|12522.3|12502.3|12560.5|12540.5|12560.5|12540.5|12521.6|12501.6|114
1611852900000|2021-01-28 16:55:00|12562.3|12542.3|12559.8|12539.8|12572.3|12552.3|12557.3|12537.3|118
1611853200000|2021-01-28 17:00:00|12561.6|12541.6|12567.3|12547.3|12578|12558|12561.6|12541.6|102
1611853500000|2021-01-28 17:05:00|12568|12548|12556.7|12536.7|12574.8|12554.8|12556.7|12536.7|95
1611853800000|2021-01-28 17:10:00|12554.9|12534.9|12549.9|12529.9|12558|12538|12548|12528|74
1611854100000|2021-01-28 17:15:00|12548.1|12528.1|12537.4|12517.4|12548.1|12528.1|12524.2|12504.2|87
1611854400000|2021-01-28 17:20:00|12536.7|12516.7|12571.7|12551.7|12574.2|12554.2|12536.7|12516.7|477
1611854700000|2021-01-28 17:25:00|12567.4|12547.4|12563.8|12543.8|12567.4|12547.4|12559.9|12539.9|288
1611855000000|2021-01-28 17:30:00|12563.1|12543.1|12589.9|12569.9|12592.4|12572.4|12562.4|12542.4|141
1611855300000|2021-01-28 17:35:00|12590.6|12570.6|12597.4|12577.4|12597.4|12577.4|12589.9|12569.9|51
1611855600000|2021-01-28 17:40:00|12599.9|12579.9|12590.6|12570.6|12600.6|12580.6|12589.9|12569.9|84
1611855900000|2021-01-28 17:45:00|12592.4|12572.4|12584.9|12564.9|12592.4|12572.4|12579.9|12559.9|54
1611856200000|2021-01-28 17:50:00|12588.1|12568.1|12622.4|12602.4|12622.4|12602.4|12588.1|12568.1|202
1611856500000|2021-01-28 17:55:00|12621.7|12601.7|12604.2|12584.2|12621.7|12601.7|12594.2|12574.2|74
1611856800000|2021-01-28 18:00:00|12602.4|12582.4|12582.4|12562.4|12602.4|12582.4|12581.7|12561.7|194
1611857100000|2021-01-28 18:05:00|12581.7|12561.7|12586.8|12566.8|12586.8|12566.8|12577.4|12557.4|61
1611857400000|2021-01-28 18:10:00|12589.9|12569.9|12590|12570|12595.6|12575.6|12589.9|12569.9|47
1611857700000|2021-01-28 18:15:00|12592.5|12572.5|12590.7|12570.7|12597.5|12577.5|12590.7|12570.7|51
1611858000000|2021-01-28 18:20:00|12588.2|12568.2|12577.5|12557.5|12588.2|12568.2|12577.5|12557.5|86
1611858300000|2021-01-28 18:25:00|12578.2|12558.2|12572.5|12552.5|12582.5|12562.5|12567.5|12547.5|222
1611911700000|2021-01-29 09:15:00|12604.6|12584.6|12586.4|12566.4|12614.6|12594.6|12573.9|12553.9|127
1611912000000|2021-01-29 09:20:00|12585.7|12565.7|12574.6|12554.6|12586.4|12566.4|12569.6|12549.6|59
1611912300000|2021-01-29 09:25:00|12573.9|12553.9|12578.9|12558.9|12578.9|12558.9|12573.9|12553.9|6
1611912600000|2021-01-29 09:30:00|12578.2|12558.2|12565.7|12545.7|12578.9|12558.9|12561.2|12541.2|37
1611912900000|2021-01-29 09:35:00|12566.4|12546.4|12568.9|12548.9|12568.9|12548.9|12566.4|12546.4|12
1611913200000|2021-01-29 09:40:00|12569.6|12549.6|12588.9|12568.9|12588.9|12568.9|12568.9|12548.9|21
1611913500000|2021-01-29 09:45:00|12593.9|12573.9|12603.9|12583.9|12603.9|12583.9|12593.9|12573.9|20
1611913800000|2021-01-29 09:50:00|12601.4|12581.4|12598.3|12578.3|12601.4|12581.4|12598.3|12578.3|7
1611914100000|2021-01-29 09:55:00|12598.9|12578.9|12601.4|12581.4|12601.4|12581.4|12598.3|12578.3|7
1611914400000|2021-01-29 10:00:00|12601.5|12581.5|12594|12574|12601.5|12581.5|12589|12569|15
1611914700000|2021-01-29 10:05:00|12587.1|12567.1|12579|12559|12587.1|12567.1|12579|12559|18
1611915000000|2021-01-29 10:10:00|12578.3|12558.3|12578.3|12558.3|12578.3|12558.3|12575.8|12555.8|7
1611915300000|2021-01-29 10:15:00|12574|12554|12581.5|12561.5|12581.5|12561.5|12568.3|12548.3|30
1611915600000|2021-01-29 10:20:00|12579|12559|12581.5|12561.5|12581.5|12561.5|12579|12559|9
1611915900000|2021-01-29 10:25:00|12580.8|12560.8|12579|12559|12580.8|12560.8|12576.5|12556.5|3
1611916200000|2021-01-29 10:30:00|12576.5|12556.5|12567.7|12547.7|12576.5|12556.5|12567.7|12547.7|14
1611916500000|2021-01-29 10:35:00|12568.3|12548.3|12571.5|12551.5|12579|12559|12567.7|12547.7|28
1611916800000|2021-01-29 10:40:00|12572.2|12552.2|12579|12559|12579|12559|12572.2|12552.2|16
1611917100000|2021-01-29 10:45:00|12576.5|12556.5|12599|12579|12601.5|12581.5|12576.5|12556.5|24
1611917400000|2021-01-29 10:50:00|12596.5|12576.5|12594|12574|12601.5|12581.5|12594|12574|13
1611917700000|2021-01-29 10:55:00|12595.9|12575.9|12612.2|12592.2|12612.2|12592.2|12595.9|12575.9|54
1611918000000|2021-01-29 11:00:00|12612.9|12592.9|12604.1|12584.1|12614.7|12594.7|12604.1|12584.1|26
1611918300000|2021-01-29 11:05:00|12601.6|12581.6|12601.6|12581.6|12604.1|12584.1|12599.7|12579.7|16
1611918600000|2021-01-29 11:10:00|12599.1|12579.1|12604.1|12584.1|12604.1|12584.1|12599.1|12579.1|8
1611918900000|2021-01-29 11:15:00|12606.6|12586.6|12606.6|12586.6|12609.1|12589.1|12606.6|12586.6|7
1611919200000|2021-01-29 11:20:00|12604.8|12584.8|12598.4|12578.4|12604.8|12584.8|12598.4|12578.4|16
1611919500000|2021-01-29 11:25:00|12594.1|12574.1|12596.6|12576.6|12599.1|12579.1|12591.6|12571.6|13
1611919800000|2021-01-29 11:30:00|12597.3|12577.3|12596.6|12576.6|12599.1|12579.1|12596.6|12576.6|3
1611920100000|2021-01-29 11:35:00|12600.3|12580.3|12629.1|12609.1|12629.1|12609.1|12600.3|12580.3|78
1611920400000|2021-01-29 11:40:00|12628.4|12608.4|12626.6|12606.6|12628.4|12608.4|12621.6|12601.6|24
1611920700000|2021-01-29 11:45:00|12624.1|12604.1|12619.1|12599.1|12626.6|12606.6|12619.1|12599.1|16
1611921000000|2021-01-29 11:50:00|12616.6|12596.6|12608.5|12588.5|12616.6|12596.6|12608.5|12588.5|18
1611921300000|2021-01-29 11:55:00|12607.8|12587.8|12606.6|12586.6|12607.8|12587.8|12604.1|12584.1|31
1611921600000|2021-01-29 12:00:00|12609.1|12589.1|12614.1|12594.1|12616.6|12596.6|12606.6|12586.6|8
1611921900000|2021-01-29 12:05:00|12616.6|12596.6|12616.7|12596.7|12619.2|12599.2|12614.1|12594.1|89
1611922200000|2021-01-29 12:10:00|12616|12596|12591.7|12571.7|12616|12596|12591.7|12571.7|28
1611922500000|2021-01-29 12:15:00|12586.7|12566.7|12586.7|12566.7|12589.2|12569.2|12583.5|12563.5|42
1611922800000|2021-01-29 12:20:00|12586|12566|12583.5|12563.5|12586.7|12566.7|12581.7|12561.7|20
1611923100000|2021-01-29 12:25:00|12579.9|12559.9|12584.9|12564.9|12584.9|12564.9|12569.2|12549.2|37
1611923400000|2021-01-29 12:30:00|12586.7|12566.7|12572.9|12552.9|12588|12568|12572.9|12552.9|28
1611923700000|2021-01-29 12:35:00|12571|12551|12539.2|12519.2|12571|12551|12539.2|12519.2|41
1611924000000|2021-01-29 12:40:00|12536.7|12516.7|12543.5|12523.5|12546.7|12526.7|12534.2|12514.2|35
1611924300000|2021-01-29 12:45:00|12544.9|12524.9|12548.5|12528.5|12551.7|12531.7|12544.9|12524.9|35
1611924600000|2021-01-29 12:50:00|12546.7|12526.7|12509.2|12489.2|12546.7|12526.7|12506.7|12484.2|84
1611924900000|2021-01-29 12:55:00|12506.7|12486.7|12509.2|12489.2|12509.2|12489.2|12488.6|12468.6|145
1611925200000|2021-01-29 13:00:00|12506.7|12486.7|12498.1|12478.1|12506.7|12486.7|12484.2|12464.2|137
1611925500000|2021-01-29 13:05:00|12501.1|12481.1|12481.8|12461.8|12501.1|12481.1|12479.2|12459.2|81
1611925800000|2021-01-29 13:10:00|12481.1|12461.1|12491.8|12471.8|12501.1|12481.1|12476.1|12456.1|123
1611926100000|2021-01-29 13:15:00|12501.8|12481.8|12484.3|12464.3|12501.8|12481.8|12476.8|12456.8|61
1611926400000|2021-01-29 13:20:00|12481.8|12461.8|12481.8|12461.8|12489.9|12469.9|12479.3|12459.3|75
1611926700000|2021-01-29 13:25:00|12481.1|12461.1|12469.3|12449.3|12481.1|12461.1|12451.8|12431.8|164
1611927000000|2021-01-29 13:30:00|12466.8|12446.8|12451.8|12431.8|12471.8|12451.8|12443.6|12423.6|189
1611927300000|2021-01-29 13:35:00|12450|12430|12396.8|12376.8|12451.8|12431.8|12384.3|12364.3|446
1611927600000|2021-01-29 13:40:00|12397.5|12377.5|12444.3|12424.3|12446.8|12426.8|12386.8|12366.8|244
1611927900000|2021-01-29 13:45:00|12443.6|12423.6|12443.6|12423.6|12450|12430|12421.8|12401.8|172
1611928200000|2021-01-29 13:50:00|12441.8|12421.8|12429.3|12409.3|12444.3|12424.3|12421.8|12401.8|65
1611928500000|2021-01-29 13:55:00|12428.7|12408.7|12424.3|12404.3|12443.7|12423.7|12421.2|12401.2|81
1611928800000|2021-01-29 14:00:00|12428.7|12408.7|12482.5|12462.5|12482.5|12462.5|12421.2|12401.2|195
1611929100000|2021-01-29 14:05:00|12484.3|12464.3|12474.3|12454.3|12484.3|12464.3|12461.8|12441.8|139
1611929400000|2021-01-29 14:10:00|12472.5|12452.5|12490|12470|12495|12475|12465.5|12445.5|94
1611929700000|2021-01-29 14:15:00|12489.4|12469.4|12497.5|12477.5|12500|12480|12484.4|12464.4|156
1611930000000|2021-01-29 14:20:00|12495|12475|12489.4|12469.4|12497.5|12477.5|12476.9|12456.9|85
1611930300000|2021-01-29 14:25:00|12492.5|12472.5|12451.9|12431.9|12498.2|12478.2|12451.9|12431.9|99
1611930600000|2021-01-29 14:30:00|12450.5|12430.5|12465.1|12445.1|12465.1|12445.1|12436.9|12416.9|205
1611930900000|2021-01-29 14:35:00|12463.7|12443.7|12475.1|12455.1|12476.9|12456.9|12451.9|12431.9|112
1611931200000|2021-01-29 14:40:00|12476.9|12456.9|12486.2|12466.2|12488.7|12468.7|12461.9|12438.7|122
1611931500000|2021-01-29 14:45:00|12481.9|12461.9|12490.1|12470.1|12490.1|12470.1|12471.9|12451.9|96
1611931800000|2021-01-29 14:50:00|12491.9|12471.9|12476.9|12456.9|12495.1|12475.1|12476.9|12456.9|71
1611932100000|2021-01-29 14:55:00|12479.4|12459.4|12489.4|12469.4|12511.9|12491.9|12479.4|12459.4|120
1611932400000|2021-01-29 15:00:00|12488.8|12468.8|12475.1|12455.1|12488.8|12468.8|12464.4|12444.4|81
1611932700000|2021-01-29 15:05:00|12476.9|12456.9|12438.8|12418.8|12476.9|12456.9|12428.8|12408.8|188
1611933000000|2021-01-29 15:10:00|12436.9|12416.9|12431.9|12411.9|12446.3|12426.3|12428.8|12408.8|111
1611933300000|2021-01-29 15:15:00|12433.8|12413.8|12422|12402|12433.8|12413.8|12409.5|12389.5|112
1611933600000|2021-01-29 15:20:00|12421.3|12401.3|12419.5|12399.5|12422|12402|12406.3|12386.3|362
1611933900000|2021-01-29 15:25:00|12418.8|12398.8|12393.1|12373.1|12418.8|12398.8|12378.1|12358.1|1262
1611934200000|2021-01-29 15:30:00|12396.8|12376.8|12381.1|12361.1|12398.1|12378.1|12378.8|12358.8|357
1611934500000|2021-01-29 15:35:00|12379.3|12359.3|12400.6|12380.6|12403.1|12383.1|12375|12355|411
1611934800000|2021-01-29 15:40:00|12400.7|12380.7|12408.2|12388.2|12410|12390|12377.5|12357.5|128
1611935100000|2021-01-29 15:45:00|12405.7|12385.7|12419.5|12399.5|12419.5|12399.5|12400.7|12380.7|916
1611935400000|2021-01-29 15:50:00|12417|12397|12417|12397|12422|12402|12414.5|12394.5|98
1611935700000|2021-01-29 15:55:00|12419.5|12399.5|12497|12477|12497|12477|12417|12397|255
1611936000000|2021-01-29 16:00:00|12497.7|12477.7|12487|12467|12512|12492|12484.5|12464.5|174
1611936300000|2021-01-29 16:05:00|12488.4|12468.4|12484.5|12464.5|12507|12487|12484.5|12464.5|100
1611936600000|2021-01-29 16:10:00|12487|12467|12448.9|12428.9|12487|12467|12442|12422|123
1611936900000|2021-01-29 16:15:00|12449.5|12429.5|12447.1|12427.1|12457.7|12437.7|12412|12392|215
1611937200000|2021-01-29 16:20:00|12447.7|12427.7|12449.6|12429.6|12457.7|12437.7|12422.1|12402.1|73
1611937500000|2021-01-29 16:25:00|12448.9|12428.9|12437.1|12417.1|12449.6|12429.6|12429.6|12409.6|94
1611937800000|2021-01-29 16:30:00|12440.7|12420.7|12432.1|12412.1|12449.6|12429.6|12427.1|12407.1|84
1611938100000|2021-01-29 16:35:00|12437.1|12417.1|12413.9|12393.9|12439.6|12419.6|12413.9|12393.9|124
1611938400000|2021-01-29 16:40:00|12413.2|12393.2|12422.8|12402.8|12422.8|12402.8|12408.9|12388.9|84
1611938700000|2021-01-29 16:45:00|12424.6|12404.6|12422.1|12402.1|12424.6|12404.6|12415.3|12395.3|62
1611939000000|2021-01-29 16:50:00|12424.6|12404.6|12437.1|12417.1|12440.3|12420.3|12422.1|12402.1|91
1611939300000|2021-01-29 16:55:00|12439.6|12419.6|12412.1|12392.1|12442.1|12422.1|12409.6|12389.6|135
1611939600000|2021-01-29 17:00:00|12408.9|12388.9|12397.1|12377.1|12408.9|12388.9|12390.8|12370.8|153
1611939900000|2021-01-29 17:05:00|12397.8|12377.8|12407.1|12387.1|12407.1|12387.1|12394.6|12374.6|109
1611940200000|2021-01-29 17:10:00|12412.1|12392.1|12427.1|12407.1|12429.6|12409.6|12412.1|12392.1|83
1611940500000|2021-01-29 17:15:00|12426.5|12406.5|12464.6|12444.6|12465.3|12445.3|12417.8|12397.8|224
1611940800000|2021-01-29 17:20:00|12465.3|12445.3|12435.3|12415.3|12484.7|12464.7|12434.7|12414.7|1261
1611941100000|2021-01-29 17:25:00|12437.2|12417.2|12457.8|12437.8|12465.3|12445.3|12437.2|12417.2|293
1611941400000|2021-01-29 17:30:00|12460.3|12440.3|12434.7|12414.7|12462.2|12442.2|12434.7|12414.7|93
1611941700000|2021-01-29 17:35:00|12434|12414|12448.5|12428.5|12448.5|12428.5|12431.5|12411.5|235
1611942000000|2021-01-29 17:40:00|12447.8|12427.8|12445.4|12425.4|12447.8|12427.8|12442.8|12422.8|54
1611942300000|2021-01-29 17:45:00|12447.2|12427.2|12435.4|12415.4|12447.2|12427.2|12435.4|12415.4|96
1611942600000|2021-01-29 17:50:00|12434|12414|12425.4|12405.4|12434|12414|12425.4|12405.4|121
1611942900000|2021-01-29 17:55:00|12423.5|12403.5|12415.4|12395.4|12423.5|12403.5|12414.7|12394.7|77
1611943200000|2021-01-29 18:00:00|12414.7|12394.7|12422.9|12402.9|12429.7|12409.7|12414.7|12394.7|122
1611943500000|2021-01-29 18:05:00|12421.1|12401.1|12422.9|12402.9|12425.4|12405.4|12420.4|12400.4|67
1611943800000|2021-01-29 18:10:00|12422.2|12402.2|12420.4|12400.4|12424.7|12404.7|12419.7|12399.7|37
1611944100000|2021-01-29 18:15:00|12419.7|12399.7|12417.9|12397.9|12419.7|12399.7|12414.7|12394.7|75
1611944400000|2021-01-29 18:20:00|12415.4|12395.4|12434.7|12414.7|12437.9|12417.9|12415.4|12395.4|138
1611944700000|2021-01-29 18:25:00|12432.9|12412.9|12402.3|12382.3|12432.9|12412.9|12395.9|12375.9|448
1612170900000|2021-02-01 09:15:00|12425.7|12405.7|12450|12430|12453.1|12433.1|12413.2|12393.2|631
1612171200000|2021-02-01 09:20:00|12450.6|12430.6|12487.5|12467.5|12487.5|12467.5|12450|12430|1608
1612171500000|2021-02-01 09:25:00|12488.1|12468.1|12497.5|12477.5|12497.5|12477.5|12485|12465|34
1612171800000|2021-02-01 09:30:00|12498.1|12478.1|12506.9|12486.9|12506.9|12486.9|12493.8|12473.8|49
1612172100000|2021-02-01 09:35:00|12507.5|12487.5|12526.9|12506.9|12540|12520|12507.5|12487.5|52
1612172400000|2021-02-01 09:40:00|12526.4|12506.4|12522|12502|12526.4|12506.4|12519.5|12499.5|32
1612172700000|2021-02-01 09:45:00|12522.5|12502.5|12522|12502|12537|12517|12522|12502|33
1612173000000|2021-02-01 09:50:00|12518.1|12498.1|12532|12512|12532|12512|12514.5|12494.5|51
1612173300000|2021-02-01 09:55:00|12534.5|12514.5|12551.4|12531.4|12552|12532|12534.5|12514.5|90
1612173600000|2021-02-01 10:00:00|12552|12532|12577|12557|12577.6|12557.6|12552|12532|59
1612173900000|2021-02-01 10:05:00|12573.2|12553.2|12538.9|12518.9|12573.2|12553.2|12538.9|12518.9|55
1612174200000|2021-02-01 10:10:00|12533.2|12513.2|12534.5|12514.5|12534.5|12514.5|12523.9|12503.9|22
1612174500000|2021-02-01 10:15:00|12532.6|12512.6|12529.5|12509.5|12537|12517|12529.5|12509.5|23
1612174800000|2021-02-01 10:20:00|12532|12512|12527|12507|12532.6|12512.6|12526.4|12506.4|24
1612175100000|2021-02-01 10:25:00|12526.4|12506.4|12529.5|12509.5|12533.9|12513.9|12526.4|12506.4|18
1612175400000|2021-02-01 10:30:00|12527|12507|12512|12492|12527|12507|12509.5|12489.5|36
1612175700000|2021-02-01 10:35:00|12511.4|12491.4|12502|12482|12512|12492|12499.5|12479.5|28
1612176000000|2021-02-01 10:40:00|12500.1|12480.1|12507|12487|12507|12487|12489.5|12469.5|40
1612176300000|2021-02-01 10:45:00|12512|12492|12517.1|12497.1|12519.6|12499.6|12512|12492|33
1612176600000|2021-02-01 10:50:00|12517.6|12497.6|12522.1|12502.1|12524.6|12504.6|12514.6|12494.6|11
1612176900000|2021-02-01 10:55:00|12520.2|12500.2|12519.6|12499.6|12520.2|12500.2|12514.6|12494.6|9
1612177200000|2021-02-01 11:00:00|12522.1|12502.1|12529.6|12509.6|12534.6|12514.6|12519.6|12499.6|6
1612177500000|2021-02-01 11:05:00|12527.1|12507.1|12527.1|12507.1|12531.5|12511.5|12526.5|12506.5|7
1612177800000|2021-02-01 11:10:00|12529|12509|12547.7|12527.7|12547.7|12527.7|12526.5|12506.5|20
1612178100000|2021-02-01 11:15:00|12549.6|12529.6|12549.6|12529.6|12552.1|12532.1|12547.7|12527.7|35
1612178400000|2021-02-01 11:20:00|12547.1|12527.1|12542.1|12522.1|12552.1|12532.1|12542.1|12522.1|88
1612178700000|2021-02-01 11:25:00|12538.3|12518.3|12591.5|12571.5|12592.7|12572.7|12534.6|12514.6|194
1612179000000|2021-02-01 11:30:00|12589.6|12569.6|12594|12574|12614.6|12594.6|12589.6|12569.6|63
1612179300000|2021-02-01 11:35:00|12592.1|12572.1|12579.6|12559.6|12592.1|12572.1|12574.6|12554.6|40
1612179600000|2021-02-01 11:40:00|12580.2|12560.2|12574.6|12554.6|12582.1|12562.1|12574.6|12554.6|11
1612179900000|2021-02-01 11:45:00|12575.8|12555.8|12579.6|12559.6|12584.6|12564.6|12575.8|12555.8|20
1612180200000|2021-02-01 11:50:00|12582.7|12562.7|12574.7|12554.7|12585.8|12565.8|12574.1|12554.1|32
1612180500000|2021-02-01 11:55:00|12575.2|12555.2|12574.7|12554.7|12575.2|12555.2|12574.7|12554.7|2
1612180800000|2021-02-01 12:00:00|12575.3|12555.3|12594.7|12574.7|12594.7|12574.7|12575.3|12555.3|35
1612181100000|2021-02-01 12:05:00|12597.2|12577.2|12594.7|12574.7|12597.2|12577.2|12590.3|12570.3|31
1612181400000|2021-02-01 12:10:00|12597.2|12577.2|12602.8|12582.8|12602.8|12582.8|12595.3|12575.3|34
1612181700000|2021-02-01 12:15:00|12605.3|12585.3|12582.2|12562.2|12605.3|12585.3|12582.2|12562.2|42
1612182000000|2021-02-01 12:20:00|12584.1|12564.1|12576.6|12556.6|12594.7|12574.7|12576.6|12556.6|50
1612182300000|2021-02-01 12:25:00|12576|12556|12574.7|12554.7|12576.6|12556.6|12564.7|12544.7|21
1612182600000|2021-02-01 12:30:00|12576.6|12556.6|12594.7|12574.7|12597.2|12577.2|12574.7|12554.7|29
1612182900000|2021-02-01 12:35:00|12599.7|12579.7|12599.7|12579.7|12604.7|12584.7|12599.7|12579.7|33
1612183200000|2021-02-01 12:40:00|12602.2|12582.2|12611.6|12591.6|12624.7|12604.7|12602.2|12582.2|44
1612183500000|2021-02-01 12:45:00|12609.7|12589.7|12632.2|12612.2|12635.9|12615.9|12609.7|12589.7|31
1612183800000|2021-02-01 12:50:00|12632.8|12612.8|12637.8|12617.8|12647.2|12627.2|12632.8|12612.8|72
1612184100000|2021-02-01 12:55:00|12639.7|12619.7|12606.7|12586.7|12639.7|12619.7|12606.7|12586.7|190
1612184400000|2021-02-01 13:00:00|12607.8|12587.8|12599.8|12579.8|12614.8|12594.8|12597.3|12577.3|151
1612184700000|2021-02-01 13:05:00|12599.2|12579.2|12642.9|12622.9|12642.9|12622.9|12597.3|12577.3|98
1612185000000|2021-02-01 13:10:00|12645.4|12625.4|12672.3|12652.3|12677.3|12657.3|12642.9|12622.9|235
1612185300000|2021-02-01 13:15:00|12672.9|12652.9|12677.3|12657.3|12685.4|12665.4|12664.2|12644.2|135
1612185600000|2021-02-01 13:20:00|12679.2|12659.2|12667.3|12647.3|12689.8|12669.8|12657.3|12637.3|161
1612185900000|2021-02-01 13:25:00|12667.9|12647.9|12655.4|12635.4|12669.8|12649.8|12652.3|12632.3|146
1612186200000|2021-02-01 13:30:00|12657.3|12637.3|12701.7|12681.7|12709.8|12689.8|12657.3|12637.3|279
1612186500000|2021-02-01 13:35:00|12699.8|12679.8|12701.7|12681.7|12707.3|12687.3|12697.9|12677.9|154
1612186800000|2021-02-01 13:40:00|12702.3|12682.3|12737.9|12717.9|12740.4|12720.4|12699.8|12679.8|297
1612187100000|2021-02-01 13:45:00|12738.5|12718.5|12784.8|12764.8|12805.4|12785.4|12738.5|12718.5|432
1612187400000|2021-02-01 13:50:00|12787.9|12767.9|12748.7|12728.7|12797.3|12777.3|12748.7|12728.7|277
1612187700000|2021-02-01 13:55:00|12746.8|12726.8|12757.3|12737.3|12774.8|12754.8|12744.8|12724.8|196
1612188000000|2021-02-01 14:00:00|12757.9|12737.9|12789.9|12769.9|12799.9|12779.9|12757.9|12737.9|207
1612188300000|2021-02-01 14:05:00|12792.4|12772.4|12777.4|12757.4|12822.9|12802.9|12777.4|12757.4|432
1612188600000|2021-02-01 14:10:00|12779.9|12759.9|12798|12778|12807.4|12787.4|12779.9|12759.9|569
1612188900000|2021-02-01 14:15:00|12800.5|12780.5|12879.9|12859.9|12888|12868|12800.5|12780.5|742
1612189200000|2021-02-01 14:20:00|12880.5|12860.5|12824.9|12804.9|12883|12863|12824.9|12804.9|373
1612189500000|2021-02-01 14:25:00|12824.3|12804.3|12803.7|12783.7|12834.9|12814.9|12803.7|12783.7|197
1612189800000|2021-02-01 14:30:00|12804.3|12784.3|12723|12703|12810.5|12790.5|12719.9|12699.9|903
1612190100000|2021-02-01 14:35:00|12727.4|12707.4|12774.2|12754.2|12774.8|12754.8|12724.9|12704.9|332
1612190400000|2021-02-01 14:40:00|12773.6|12753.6|12764.9|12744.9|12784.9|12764.9|12762.4|12742.4|140
1612190700000|2021-02-01 14:45:00|12764.3|12744.3|12739.9|12719.9|12764.9|12744.9|12736.8|12716.8|188
1612191000000|2021-02-01 14:50:00|12741.1|12721.1|12704.9|12684.9|12759.9|12739.9|12704.9|12684.9|304
1612191300000|2021-02-01 14:55:00|12707.4|12687.4|12712.4|12692.4|12722.4|12702.4|12704.9|12684.9|94
1612191600000|2021-02-01 15:00:00|12714.4|12694.4|12736.1|12716.1|12736.1|12716.1|12714.4|12694.4|103
1612191900000|2021-02-01 15:05:00|12736.7|12716.7|12730|12710|12739.2|12719.2|12721.9|12701.9|109
1612192200000|2021-02-01 15:10:00|12729.4|12709.4|12750|12730|12757.5|12737.5|12727.5|12707.5|149
1612192500000|2021-02-01 15:15:00|12747.5|12727.5|12705.6|12685.6|12755|12735|12702.5|12682.5|382
1612192800000|2021-02-01 15:20:00|12709.4|12689.4|12657.5|12637.5|12718.8|12698.8|12655|12635|170
1612193100000|2021-02-01 15:25:00|12655.6|12635.6|12712.5|12692.5|12712.5|12692.5|12655|12635|295
1612193400000|2021-02-01 15:30:00|12713.1|12693.1|12702.5|12682.5|12722.5|12702.5|12700|12680|102
1612193700000|2021-02-01 15:35:00|12703.1|12683.1|12672.5|12652.5|12730|12710|12667.5|12647.5|199
1612194000000|2021-02-01 15:40:00|12670|12650|12695|12675|12695|12675|12665|12645|183
1612194300000|2021-02-01 15:45:00|12694.4|12674.4|12665|12645|12695|12675|12662.5|12642.5|538
1612194600000|2021-02-01 15:50:00|12667.5|12647.5|12660|12640|12667.5|12647.5|12652.5|12632.5|96
1612194900000|2021-02-01 15:55:00|12659.4|12639.4|12678.9|12658.9|12686.9|12666.9|12656.9|12636.9|123
1612195200000|2021-02-01 16:00:00|12678.3|12658.3|12662.5|12642.5|12680|12660|12661.4|12641.4|72
1612195500000|2021-02-01 16:05:00|12662|12642|12640|12620|12662|12642|12635|12615|191
1612195800000|2021-02-01 16:10:00|12640.6|12620.6|12672|12652|12672.6|12652.6|12640|12620|62
1612196100000|2021-02-01 16:15:00|12664.5|12644.5|12670.1|12650.1|12672.6|12652.6|12644.5|12624.5|52
1612196400000|2021-02-01 16:20:00|12672.6|12652.6|12690.1|12670.1|12697.6|12677.6|12672.6|12652.6|92
1612196700000|2021-02-01 16:25:00|12692|12672|12670.1|12650.1|12695.1|12675.1|12670.1|12650.1|71
1612197000000|2021-02-01 16:30:00|12672.6|12652.6|12665.1|12645.1|12672.6|12652.6|12652|12632|51
1612197300000|2021-02-01 16:35:00|12667|12647|12692|12672|12692.6|12672.6|12659.5|12639.5|88
1612197600000|2021-02-01 16:40:00|12690.1|12670.1|12689.4|12669.4|12692.6|12672.6|12679.5|12659.5|53
1612197900000|2021-02-01 16:45:00|12693.2|12673.2|12670.1|12650.1|12695.1|12675.1|12660.1|12640.1|92
1612198200000|2021-02-01 16:50:00|12665.1|12645.1|12658.9|12638.9|12665.1|12645.1|12647|12627|121
1612198500000|2021-02-01 16:55:00|12657|12637|12667.6|12647.6|12667.6|12647.6|12654.5|12634.5|57
1612198800000|2021-02-01 17:00:00|12667|12647|12673.2|12653.2|12683.2|12663.2|12662|12642|60
1612199100000|2021-02-01 17:05:00|12674.4|12654.4|12647.1|12627.1|12674.4|12654.4|12642.1|12622.1|49
1612199400000|2021-02-01 17:10:00|12650.1|12630.1|12653.2|12633.2|12660.1|12640.1|12650.1|12630.1|45
1612199700000|2021-02-01 17:15:00|12659.6|12639.6|12660.2|12640.2|12669.6|12649.6|12659.6|12639.6|177
1612200000000|2021-02-01 17:20:00|12659.6|12639.6|12702.7|12682.7|12712.7|12692.7|12659.6|12639.6|712
1612200300000|2021-02-01 17:25:00|12704.6|12684.6|12715.2|12695.2|12724.6|12704.6|12700.7|12680.7|354
1612200600000|2021-02-01 17:30:00|12717.1|12697.1|12698.3|12678.3|12730.2|12710.2|12697.7|12677.7|159
1612200900000|2021-02-01 17:35:00|12700.2|12680.2|12694.6|12674.6|12707.1|12687.1|12694.6|12674.6|51
1612201200000|2021-02-01 17:40:00|12697.1|12677.1|12695.2|12675.2|12705.2|12685.2|12692.7|12672.7|93
1612201500000|2021-02-01 17:45:00|12697.7|12677.7|12686.5|12666.5|12699.6|12679.6|12686.5|12666.5|621
1612201800000|2021-02-01 17:50:00|12684|12664|12691.5|12671.5|12694|12674|12676|12656|84
1612202100000|2021-02-01 17:55:00|12691|12671|12684.1|12664.1|12693.5|12673.5|12681.5|12661.5|91
1612202400000|2021-02-01 18:00:00|12682.1|12662.1|12699.1|12679.1|12699.1|12679.1|12676|12656|69
1612202700000|2021-02-01 18:05:00|12699.6|12679.6|12701.6|12681.6|12701.6|12681.6|12699.6|12679.6|73
1612203000000|2021-02-01 18:10:00|12703.5|12683.5|12711|12691|12722.2|12702.2|12703.5|12683.5|98
1612203300000|2021-02-01 18:15:00|12711.6|12691.6|12714.1|12694.1|12714.1|12694.1|12706.6|12686.6|57
1612203600000|2021-02-01 18:20:00|12716.6|12696.6|12722.2|12702.2|12731.6|12711.6|12712.2|12692.2|104
1612203900000|2021-02-01 18:25:00|12724.1|12704.1|12711.6|12691.6|12726.6|12706.6|12705.3|12685.3|189
1612257300000|2021-02-02 09:15:00|12743.6|12723.6|12737.4|12717.4|12766.1|12746.1|12723|12703|135
1612257600000|2021-02-02 09:20:00|12732.4|12712.4|12725.5|12705.5|12735.5|12715.5|12720.5|12700.5|88
1612257900000|2021-02-02 09:25:00|12728|12708|12735.5|12715.5|12743.6|12723.6|12725.5|12705.5|27
1612258200000|2021-02-02 09:30:00|12736.1|12716.1|12708.6|12688.6|12738|12718|12690.5|12670.5|76
1612258500000|2021-02-02 09:35:00|12711.1|12691.1|12708|12688|12720.5|12700.5|12708|12688|33
1612258800000|2021-02-02 09:40:00|12707.5|12687.5|12708|12688|12713|12693|12705.5|12685.5|9
1612259100000|2021-02-02 09:45:00|12708.6|12688.6|12706.7|12686.7|12710.6|12690.6|12695.6|12675.6|25
1612259400000|2021-02-02 09:50:00|12710.6|12690.6|12683.1|12663.1|12710.6|12690.6|12680.6|12660.6|27
1612259700000|2021-02-02 09:55:00|12680.6|12660.6|12663.1|12643.1|12683.1|12663.1|12660.6|12640.6|28
1612260000000|2021-02-02 10:00:00|12663.6|12643.6|12678.1|12658.1|12678.1|12658.1|12660|12640|29
1612260300000|2021-02-02 10:05:00|12678.6|12658.6|12690.6|12670.6|12690.6|12670.6|12678.1|12658.1|8
1612260600000|2021-02-02 10:10:00|12691.2|12671.2|12670.6|12650.6|12695.6|12675.6|12670.6|12650.6|19
1612260900000|2021-02-02 10:15:00|12663.1|12643.1|12655.6|12635.6|12663.1|12643.1|12635.6|12615.6|138
1612261200000|2021-02-02 10:20:00|12656.2|12636.2|12653.1|12633.1|12670.6|12650.6|12653.1|12633.1|34
1612261500000|2021-02-02 10:25:00|12652.5|12632.5|12655.6|12635.6|12655.6|12635.6|12640.6|12620.6|83
1612261800000|2021-02-02 10:30:00|12660.6|12640.6|12668.1|12648.1|12670.6|12650.6|12655.1|12635.1|30
1612262100000|2021-02-02 10:35:00|12670.6|12650.6|12670.6|12650.6|12678.1|12658.1|12670.6|12650.6|21
1612262400000|2021-02-02 10:40:00|12673.1|12653.1|12669.5|12649.5|12678.1|12658.1|12669.5|12649.5|15
1612262700000|2021-02-02 10:45:00|12668.9|12648.9|12673.1|12653.1|12673.1|12653.1|12663.1|12643.1|27
1612263000000|2021-02-02 10:50:00|12673.2|12653.2|12675.7|12655.7|12678.2|12658.2|12673.2|12653.2|16
1612263300000|2021-02-02 10:55:00|12675.1|12655.1|12660.1|12640.1|12675.1|12655.1|12657.6|12637.6|7
1612263600000|2021-02-02 11:00:00|12659.5|12639.5|12632.6|12612.6|12660.1|12640.1|12632.6|12612.6|25
1612263900000|2021-02-02 11:05:00|12633.2|12613.2|12661.2|12641.2|12661.2|12641.2|12633.2|12613.2|55
1612264200000|2021-02-02 11:10:00|12663.2|12643.2|12652.6|12632.6|12663.2|12643.2|12652.6|12632.6|13
1612264500000|2021-02-02 11:15:00|12653.2|12633.2|12655.7|12635.7|12658.8|12638.8|12648.2|12628.2|27
1612264800000|2021-02-02 11:20:00|12653.8|12633.8|12653.2|12633.2|12655.7|12635.7|12648.2|12628.2|76
1612265100000|2021-02-02 11:25:00|12652.6|12632.6|12653.2|12633.2|12655.1|12635.1|12648.2|12628.2|46
1612265400000|2021-02-02 11:30:00|12653.8|12633.8|12652.7|12632.7|12655.7|12635.7|12650.2|12630.2|17
1612265700000|2021-02-02 11:35:00|12653.2|12633.2|12647.7|12627.7|12653.2|12633.2|12647.7|12627.7|33
1612266000000|2021-02-02 11:40:00|12648.2|12628.2|12650.2|12630.2|12650.2|12630.2|12647.7|12627.7|38
1612266300000|2021-02-02 11:45:00|12650.7|12630.7|12665.7|12645.7|12673.2|12653.2|12650.7|12630.7|37
1612266600000|2021-02-02 11:50:00|12665.2|12645.2|12662.7|12642.7|12665.8|12645.8|12660.7|12640.7|14
1612266900000|2021-02-02 11:55:00|12660.8|12640.8|12662.7|12642.7|12663.3|12643.3|12660.2|12640.2|12
1612267200000|2021-02-02 12:00:00|12660.8|12640.8|12678.3|12658.3|12680.8|12660.8|12660.8|12640.8|25
1612267500000|2021-02-02 12:05:00|12680.2|12660.2|12683.3|12663.3|12693.3|12673.3|12680.2|12660.2|39
1612267800000|2021-02-02 12:10:00|12682.7|12662.7|12682.7|12662.7|12682.7|12662.7|12674.7|12654.7|70
1612268100000|2021-02-02 12:15:00|12683.3|12663.3|12687.7|12667.7|12687.7|12667.7|12683.3|12663.3|47
1612268400000|2021-02-02 12:20:00|12690|12670|12698.3|12678.3|12698.9|12678.9|12690|12670|131
1612268700000|2021-02-02 12:25:00|12700.8|12680.8|12713.9|12693.9|12713.9|12693.9|12700.8|12680.8|42
1612269000000|2021-02-02 12:30:00|12711.4|12691.4|12713.3|12693.3|12715.8|12695.8|12708.3|12688.3|47
1612269300000|2021-02-02 12:35:00|12710.8|12690.8|12713.3|12693.3|12713.3|12693.3|12705.8|12685.8|18
1612269600000|2021-02-02 12:40:00|12715.8|12695.8|12722.8|12702.8|12725.8|12705.8|12713.3|12693.3|38
1612269900000|2021-02-02 12:45:00|12723.3|12703.3|12705.3|12685.3|12725.8|12705.8|12705.3|12685.3|30
1612270200000|2021-02-02 12:50:00|12702.8|12682.8|12672.8|12652.8|12703.3|12683.3|12672.8|12652.8|58
1612270500000|2021-02-02 12:55:00|12670.8|12650.8|12670.9|12650.9|12672.8|12652.8|12665.9|12645.9|32
1612270800000|2021-02-02 13:00:00|12668.4|12648.4|12647.8|12627.8|12670.9|12650.9|12642.8|12622.8|74
1612271100000|2021-02-02 13:05:00|12645.9|12625.9|12628.4|12608.4|12645.9|12625.9|12612.2|12592.2|267
1612271400000|2021-02-02 13:10:00|12628.9|12608.9|12630.9|12610.9|12646.4|12626.4|12620.3|12600.3|75
1612271700000|2021-02-02 13:15:00|12625.9|12605.9|12625.9|12605.9|12630.9|12610.9|12625.9|12605.9|69
1612272000000|2021-02-02 13:20:00|12630.9|12610.9|12605.9|12585.9|12631.7|12610.9|12598.4|12578.4|133
1612272300000|2021-02-02 13:25:00|12605.3|12585.3|12585.9|12565.9|12605.3|12585.3|12565.9|12545.9|222
1612272600000|2021-02-02 13:30:00|12581.7|12561.7|12590.9|12570.9|12590.9|12570.9|12553.4|12533.4|139
1612272900000|2021-02-02 13:35:00|12591.5|12571.5|12570.9|12550.9|12595.9|12575.9|12570.9|12550.9|162
1612273200000|2021-02-02 13:40:00|12572.9|12552.9|12563.4|12543.4|12572.9|12552.9|12551.5|12531.5|108
1612273500000|2021-02-02 13:45:00|12567.3|12547.3|12604|12584|12604|12584|12567.3|12547.3|78
1612273800000|2021-02-02 13:50:00|12604.6|12584.6|12618.4|12598.4|12625.9|12605.9|12604.6|12584.6|115
1612274100000|2021-02-02 13:55:00|12617.9|12597.9|12596|12576|12617.9|12597.9|12590.9|12570.9|117
1612274400000|2021-02-02 14:00:00|12593.5|12573.5|12577.9|12557.9|12597.9|12577.9|12575.4|12555.4|130
1612274700000|2021-02-02 14:05:00|12576|12556|12542.9|12522.9|12576|12556|12541.8|12521.8|89
1612275000000|2021-02-02 14:10:00|12542.3|12522.3|12553.5|12533.5|12556|12536|12536|12516|59
1612275300000|2021-02-02 14:15:00|12554|12534|12567.9|12547.9|12568.5|12548.5|12544.9|12524.9|99
1612275600000|2021-02-02 14:20:00|12568.5|12548.5|12603.5|12583.5|12606|12586|12562.9|12542.9|94
1612275900000|2021-02-02 14:25:00|12601|12581|12591|12571|12601|12581|12577.9|12557.9|62
1612276200000|2021-02-02 14:30:00|12588.5|12568.5|12603.5|12583.5|12628.5|12608.5|12588.5|12568.5|140
1612276500000|2021-02-02 14:35:00|12605.4|12585.4|12633.5|12613.5|12633.5|12613.5|12582.9|12562.9|180
1612276800000|2021-02-02 14:40:00|12633|12613|12593|12573|12633|12613|12587.4|12567.4|1183
1612277100000|2021-02-02 14:45:00|12592.4|12572.4|12537.4|12517.4|12592.4|12572.4|12534.9|12514.9|247
1612277400000|2021-02-02 14:50:00|12534.9|12514.9|12555.5|12535.5|12556.9|12536.9|12532.4|12512.4|188
1612277700000|2021-02-02 14:55:00|12557.4|12537.4|12578.8|12558.8|12597.4|12577.4|12549.9|12529.9|185
1612278000000|2021-02-02 15:00:00|12574.9|12554.9|12577.4|12557.4|12590.5|12570.5|12559.9|12539.9|119
1612278300000|2021-02-02 15:05:00|12574.9|12554.9|12559.9|12539.9|12574.9|12554.9|12554.9|12532.4|104
1612278600000|2021-02-02 15:10:00|12557.4|12537.4|12560|12540|12560|12540|12539.9|12519.9|297
1612278900000|2021-02-02 15:15:00|12565|12545|12593|12573|12593|12573|12556.9|12536.9|149
1612279200000|2021-02-02 15:20:00|12591.1|12571.1|12567.5|12547.5|12591.1|12571.1|12558|12538|297
1612279500000|2021-02-02 15:25:00|12566.9|12546.9|12559.4|12539.4|12570|12550|12553.9|12533.9|132
1612279800000|2021-02-02 15:30:00|12558.9|12538.9|12552.5|12532.5|12558.9|12538.9|12521.9|12501.9|215
1612280100000|2021-02-02 15:35:00|12551.9|12531.9|12540|12520|12552.5|12532.5|12525.5|12505.5|143
1612280400000|2021-02-02 15:40:00|12534.4|12514.4|12563.1|12543.1|12563.1|12543.1|12527.5|12507.5|143
1612280700000|2021-02-02 15:45:00|12563.6|12543.6|12582.5|12562.5|12596.1|12576.1|12563.6|12543.6|150
1612281000000|2021-02-02 15:50:00|12585|12565|12587|12567|12587|12567|12575|12555|115
1612281300000|2021-02-02 15:55:00|12590|12570|12612.5|12592.5|12633.1|12613.1|12590|12570|369
1612281600000|2021-02-02 16:00:00|12610|12590|12605|12585|12612|12592|12592.5|12572.5|482
1612281900000|2021-02-02 16:05:00|12607|12587|12609.5|12589.5|12609.5|12589.5|12605|12585|46
1612282200000|2021-02-02 16:10:00|12608.9|12588.9|12590|12570|12608.9|12588.9|12590|12570|33
1612282500000|2021-02-02 16:15:00|12590.1|12570.1|12597.6|12577.6|12597.6|12577.6|12590.1|12570.1|95
1612282800000|2021-02-02 16:20:00|12595.1|12575.1|12572.6|12552.6|12595.1|12575.1|12572.6|12552.6|44
1612283100000|2021-02-02 16:25:00|12575.1|12555.1|12562|12542|12575.1|12555.1|12560.1|12540.1|140
1612283400000|2021-02-02 16:30:00|12559.5|12539.5|12531.5|12511.5|12559.5|12539.5|12531.5|12511.5|249
1612283700000|2021-02-02 16:35:00|12527|12507|12530.1|12510.1|12530.1|12510.1|12503.1|12483.1|181
1612284000000|2021-02-02 16:40:00|12528.1|12508.1|12517.6|12497.6|12528.1|12508.1|12515.1|12495.1|102
1612284300000|2021-02-02 16:45:00|12517|12497|12514.5|12494.5|12520.7|12500.7|12512|12492|139
1612284600000|2021-02-02 16:50:00|12512|12492|12524.6|12504.6|12524.6|12504.6|12492|12472|112
1612284900000|2021-02-02 16:55:00|12522.1|12502.1|12532.1|12512.1|12536.5|12516.5|12522.1|12502.1|183
1612285200000|2021-02-02 17:00:00|12530.1|12510.1|12547.6|12527.6|12547.6|12527.6|12527.1|12507.1|80
1612285500000|2021-02-02 17:05:00|12548.2|12528.2|12529.6|12509.6|12550.1|12530.1|12529.6|12509.6|54
1612285800000|2021-02-02 17:10:00|12527.1|12507.1|12542.6|12522.6|12545.7|12525.7|12523.2|12503.2|110
1612286100000|2021-02-02 17:15:00|12542.1|12522.1|12537.7|12517.7|12542.1|12522.1|12510.1|12490.1|154
1612286400000|2021-02-02 17:20:00|12541.5|12521.5|12520.2|12500.2|12548.8|12528.8|12502.1|12482.1|1019
1612286700000|2021-02-02 17:25:00|12519.6|12499.6|12507.1|12487.1|12520.2|12500.2|12502.7|12482.7|172
1612287000000|2021-02-02 17:30:00|12505.2|12485.2|12494.6|12474.6|12512.7|12492.7|12494.6|12474.6|85
1612287300000|2021-02-02 17:35:00|12494.1|12474.1|12497.7|12477.7|12498.2|12478.2|12489.6|12469.6|142
1612287600000|2021-02-02 17:40:00|12495.7|12475.7|12503.2|12483.2|12503.2|12483.2|12492.7|12472.7|48
1612287900000|2021-02-02 17:45:00|12503.3|12483.3|12515.2|12495.2|12517.7|12497.7|12503.3|12483.3|144
1612288200000|2021-02-02 17:50:00|12512.1|12492.1|12527.7|12507.7|12527.7|12507.7|12510.2|12490.2|80
1612288500000|2021-02-02 17:55:00|12524.7|12504.7|12510.8|12490.8|12524.7|12504.7|12510.8|12490.8|56
1612288800000|2021-02-02 18:00:00|12515.2|12495.2|12512.2|12492.2|12517.2|12497.2|12509.7|12489.7|207
1612289100000|2021-02-02 18:05:00|12517.7|12497.7|12494.7|12474.7|12517.7|12497.7|12494.1|12474.1|49
1612289400000|2021-02-02 18:10:00|12492.7|12472.7|12479.1|12459.1|12499.7|12479.7|12472.7|12452.7|348
1612289700000|2021-02-02 18:15:00|12477.2|12457.2|12452.8|12432.8|12479.7|12459.7|12452.7|12432.7|653
1612290000000|2021-02-02 18:20:00|12457.8|12437.8|12455.8|12435.8|12458.3|12438.3|12452.2|12432.2|157
1612290300000|2021-02-02 18:25:00|12455.3|12435.3|12470.3|12450.3|12472.8|12452.8|12452.8|12432.8|214
1612343700000|2021-02-03 09:15:00|12478.7|12458.7|12491.2|12471.2|12498.7|12478.7|12457.2|12437.2|196
1612344000000|2021-02-03 09:20:00|12491.7|12471.7|12491.2|12471.2|12493.7|12473.7|12484.2|12464.2|39
1612344300000|2021-02-03 09:25:00|12491.7|12471.7|12496.7|12476.7|12503.7|12483.7|12491.7|12471.7|59
1612344600000|2021-02-03 09:30:00|12496.2|12476.2|12507.8|12487.8|12511.2|12487.8|12496.2|12469.2|42
1612344900000|2021-02-03 09:35:00|12508.4|12488.4|12539.2|12519.2|12539.2|12519.2|12508.4|12488.4|39
1612345200000|2021-02-03 09:40:00|12536.7|12516.7|12541.7|12521.7|12546.7|12526.7|12536.7|12516.7|24
1612345500000|2021-02-03 09:45:00|12541.8|12521.8|12524.3|12504.3|12541.8|12521.8|12523.7|12503.7|36
1612345800000|2021-02-03 09:50:00|12524.8|12504.8|12521.8|12501.8|12526.8|12506.8|12521.8|12501.8|17
1612346100000|2021-02-03 09:55:00|12519.3|12499.3|12529.3|12509.3|12529.8|12509.8|12519.3|12499.3|31
1612346400000|2021-02-03 10:00:00|12531.8|12511.8|12533.7|12513.7|12533.7|12513.7|12529.3|12509.3|7
1612346700000|2021-02-03 10:05:00|12531.8|12511.8|12526.3|12506.3|12531.8|12511.8|12526.3|12506.3|12
1612347000000|2021-02-03 10:10:00|12524.3|12504.3|12544.3|12524.3|12544.3|12524.3|12523.8|12503.8|36
1612347300000|2021-02-03 10:15:00|12542.3|12522.3|12541.8|12521.8|12544.3|12524.3|12539.3|12519.3|27
1612347600000|2021-02-03 10:20:00|12542.3|12522.3|12543.8|12523.8|12544.3|12524.3|12541.3|12521.3|525
1612347900000|2021-02-03 10:25:00|12544.3|12524.3|12546.8|12526.8|12546.8|12526.8|12544.3|12524.3|60
1612348200000|2021-02-03 10:30:00|12544.3|12524.3|12541.8|12521.8|12544.3|12524.3|12541.8|12521.8|16
1612348500000|2021-02-03 10:35:00|12543.8|12523.8|12539.3|12519.3|12544.3|12524.3|12536.8|12516.8|9
1612348800000|2021-02-03 10:40:00|12541.3|12521.3|12544.3|12524.3|12544.3|12524.3|12539.9|12519.9|9
1612349100000|2021-02-03 10:45:00|12546.8|12526.8|12546.3|12526.3|12546.9|12526.9|12546.3|12526.3|28
1612349400000|2021-02-03 10:50:00|12544.4|12524.4|12519.4|12499.4|12544.4|12524.4|12519.4|12499.4|73
1612349700000|2021-02-03 10:55:00|12516.9|12496.9|12518.8|12498.8|12519.4|12499.4|12516.9|12496.9|18
1612350000000|2021-02-03 11:00:00|12513.8|12493.8|12514.4|12494.4|12514.4|12494.4|12511.9|12491.9|19
1612350300000|2021-02-03 11:05:00|12513.8|12493.8|12519.4|12499.4|12519.4|12499.4|12513.8|12493.8|16
1612350600000|2021-02-03 11:10:00|12518.9|12498.9|12519.4|12499.4|12519.4|12499.4|12516.9|12496.9|8
1612350900000|2021-02-03 11:15:00|12521.9|12501.9|12531.4|12511.4|12531.4|12511.4|12519.4|12499.4|23
1612351200000|2021-02-03 11:20:00|12531.9|12511.9|12533.9|12513.9|12539.4|12519.4|12531.9|12511.9|12
1612351500000|2021-02-03 11:25:00|12534.4|12514.4|12534.4|12514.4|12536.9|12516.9|12533.9|12513.9|9
1612351800000|2021-02-03 11:30:00|12536.4|12516.4|12536.9|12516.9|12539.4|12519.4|12534.4|12514.4|27
1612352100000|2021-02-03 11:35:00|12537.5|12517.5|12535|12515|12539.4|12519.4|12534.4|12514.4|4
1612352400000|2021-02-03 11:40:00|12536.9|12516.9|12544.4|12524.4|12546.9|12526.9|12536.9|12516.9|28
1612352700000|2021-02-03 11:45:00|12545|12525|12542|12522|12546.9|12526.9|12541.9|12521.9|10
1612353000000|2021-02-03 11:50:00|12544.5|12524.5|12539.5|12519.5|12544.5|12524.5|12539.5|12519.5|28
1612353300000|2021-02-03 11:55:00|12541.4|12521.4|12539.5|12519.5|12542|12522|12539.5|12519.5|6
1612353600000|2021-02-03 12:00:00|12543.4|12523.4|12539.5|12519.5|12544.5|12524.5|12537|12517|32
1612353900000|2021-02-03 12:05:00|12537|12517|12559.5|12539.5|12559.5|12539.5|12537|12517|27
1612354200000|2021-02-03 12:10:00|12557|12537|12562|12542|12562|12542|12557|12537|25
1612354500000|2021-02-03 12:15:00|12564.5|12544.5|12587|12567|12587|12567|12560|12540|42
1612354800000|2021-02-03 12:20:00|12585|12565|12579.5|12559.5|12585|12565|12579.5|12559.5|28
1612355100000|2021-02-03 12:25:00|12579|12559|12606.1|12586.1|12606.1|12586.1|12577|12557|103
1612355400000|2021-02-03 12:30:00|12606.7|12586.7|12624.5|12604.5|12645.1|12625.1|12606.7|12586.7|177
1612355700000|2021-02-03 12:35:00|12624|12604|12632|12612|12634.5|12614.5|12614.5|12594.5|64
1612356000000|2021-02-03 12:40:00|12633.1|12613.1|12614.5|12594.5|12654.5|12634.5|12614.5|12589.5|150
1612356300000|2021-02-03 12:45:00|12614|12594|12617.1|12597.1|12627|12607|12612|12592|32
1612356600000|2021-02-03 12:50:00|12614|12594|12630.1|12610.1|12630.1|12610.1|12604|12584|636
1612356900000|2021-02-03 12:55:00|12632.1|12612.1|12632.1|12612.1|12635.1|12615.1|12629.6|12609.6|152
1612357200000|2021-02-03 13:00:00|12629.6|12609.6|12589.6|12569.6|12629.6|12609.6|12589.6|12569.6|195
1612357500000|2021-02-03 13:05:00|12591.5|12571.5|12581.5|12561.5|12592.1|12572.1|12554.6|12534.6|76
1612357800000|2021-02-03 13:10:00|12579.6|12559.6|12594.6|12574.6|12594.6|12574.6|12575.1|12555.1|59
1612358100000|2021-02-03 13:15:00|12597.1|12577.1|12579.1|12559.1|12597.1|12577.1|12576|12556|57
1612358400000|2021-02-03 13:20:00|12579.6|12559.6|12619.1|12599.1|12621.6|12601.6|12579.6|12559.6|80
1612358700000|2021-02-03 13:25:00|12621.6|12601.6|12587.1|12567.1|12622.1|12602.1|12584.1|12564.1|170
1612359000000|2021-02-03 13:30:00|12585.1|12565.1|12614.1|12594.1|12622.1|12602.1|12582.1|12562.1|83
1612359300000|2021-02-03 13:35:00|12614.6|12594.6|12601.6|12581.6|12624.6|12604.6|12601.6|12581.6|97
1612359600000|2021-02-03 13:40:00|12602.1|12582.1|12576.6|12556.6|12602.1|12582.1|12574.6|12554.6|82
1612359900000|2021-02-03 13:45:00|12577.1|12557.1|12574.6|12554.6|12577.7|12557.7|12569.1|12549.1|58
1612360200000|2021-02-03 13:50:00|12572.1|12552.1|12549.1|12529.1|12572.2|12552.2|12549.1|12529.1|272
1612360500000|2021-02-03 13:55:00|12549.7|12529.7|12575.2|12555.2|12575.2|12555.2|12548.6|12528.6|61
1612360800000|2021-02-03 14:00:00|12572.2|12552.2|12551.6|12531.6|12572.2|12552.2|12551.6|12531.6|61
1612361100000|2021-02-03 14:05:00|12549.7|12529.7|12529.7|12509.7|12551.1|12531.1|12529.7|12509.7|87
1612361400000|2021-02-03 14:10:00|12524.7|12504.7|12534.2|12514.2|12537.2|12517.2|12522.7|12502.7|67
1612361700000|2021-02-03 14:15:00|12532.2|12512.2|12522.7|12502.7|12532.7|12512.7|12520.2|12500.2|36
1612362000000|2021-02-03 14:20:00|12524.7|12504.7|12535.2|12515.2|12536.7|12516.7|12524.7|12504.7|30
1612362300000|2021-02-03 14:25:00|12537.2|12517.2|12535.2|12515.2|12539.7|12519.7|12534.7|12514.7|30
1612362600000|2021-02-03 14:30:00|12535.8|12515.8|12504.7|12484.7|12535.8|12515.8|12494.7|12474.7|168
1612362900000|2021-02-03 14:35:00|12505.3|12485.3|12519.7|12499.7|12520.3|12500.3|12494.7|12474.7|111
1612363200000|2021-02-03 14:40:00|12521.7|12501.7|12512.2|12492.2|12544.7|12524.7|12512.2|12492.2|95
1612363500000|2021-02-03 14:45:00|12511.7|12491.7|12542.8|12522.8|12542.8|12522.8|12505.3|12485.3|132
1612363800000|2021-02-03 14:50:00|12544.7|12524.7|12526.3|12506.3|12546.7|12526.7|12519.7|12499.7|65
1612364100000|2021-02-03 14:55:00|12526.4|12506.4|12517.3|12497.3|12535.3|12515.3|12516.7|12496.7|111
1612364400000|2021-02-03 15:00:00|12516.7|12496.7|12494.2|12474.2|12516.7|12496.7|12492.3|12472.3|107
1612364700000|2021-02-03 15:05:00|12494.8|12474.8|12494.8|12474.8|12497.3|12477.3|12489.2|12469.2|90
1612365000000|2021-02-03 15:10:00|12494.2|12474.2|12484.8|12464.8|12494.2|12474.2|12477.3|12457.3|122
1612365300000|2021-02-03 15:15:00|12482.8|12462.8|12485.3|12465.3|12485.3|12465.3|12478.7|12458.7|136
1612365600000|2021-02-03 15:20:00|12487.8|12467.8|12466.2|12446.2|12487.8|12467.8|12464.3|12444.3|208
1612365900000|2021-02-03 15:25:00|12464.3|12444.3|12480.3|12460.3|12484.8|12464.8|12464.3|12444.3|163
1612366200000|2021-02-03 15:30:00|12479.8|12459.8|12484.3|12464.3|12492.3|12472.3|12460.3|12440.3|334
1612366500000|2021-02-03 15:35:00|12484.8|12464.8|12504.8|12484.8|12515.4|12495.4|12484.8|12464.8|126
1612366800000|2021-02-03 15:40:00|12502.3|12482.3|12507.3|12487.3|12507.3|12487.3|12494.8|12474.8|81
1612367100000|2021-02-03 15:45:00|12509.3|12489.3|12510.4|12490.4|12514.8|12494.8|12497.3|12477.3|96
1612367400000|2021-02-03 15:50:00|12512.3|12492.3|12524.3|12504.3|12545.4|12525.4|12512.3|12492.3|194
1612367700000|2021-02-03 15:55:00|12525.4|12505.4|12529.3|12509.3|12534.3|12514.3|12525.4|12505.4|74
1612368000000|2021-02-03 16:00:00|12529.9|12509.9|12522.4|12502.4|12541.8|12521.8|12521.3|12501.3|109
1612368300000|2021-02-03 16:05:00|12520.4|12500.4|12532.4|12512.4|12536.8|12516.8|12519.9|12499.9|298
1612368600000|2021-02-03 16:10:00|12534.9|12514.9|12519.9|12499.9|12544.9|12524.9|12519.9|12499.9|96
1612368900000|2021-02-03 16:15:00|12520.4|12500.4|12526|12506|12544.9|12524.9|12519.9|12499.9|127
1612369200000|2021-02-03 16:20:00|12525.4|12505.4|12534.9|12514.9|12537.9|12517.9|12522.4|12502.4|50
1612369500000|2021-02-03 16:25:00|12533.8|12513.8|12547.4|12527.4|12550.4|12530.4|12522.4|12502.4|129
1612369800000|2021-02-03 16:30:00|12549.4|12529.4|12574.9|12554.9|12585.4|12565.4|12549.4|12529.4|222
1612370100000|2021-02-03 16:35:00|12575.4|12555.4|12585.5|12565.5|12597.4|12577.4|12574.9|12554.9|142
1612370400000|2021-02-03 16:40:00|12587.4|12567.4|12607.4|12587.4|12608|12588|12587.4|12567.4|231
1612370700000|2021-02-03 16:45:00|12608|12588|12594.4|12574.4|12612.4|12592.4|12591|12571|147
1612371000000|2021-02-03 16:50:00|12592.4|12572.4|12592.4|12572.4|12594.9|12574.9|12583.9|12563.9|86
1612371300000|2021-02-03 16:55:00|12591.9|12571.9|12562.5|12542.5|12591.9|12571.9|12557.5|12537.5|141
1612371600000|2021-02-03 17:00:00|12564.4|12544.4|12573|12553|12575.5|12555.5|12562.5|12542.5|60
1612371900000|2021-02-03 17:05:00|12572.5|12552.5|12569.4|12549.4|12572.5|12552.5|12569.4|12549.4|90
1612372200000|2021-02-03 17:10:00|12566.9|12546.9|12547.5|12527.5|12566.9|12546.9|12545|12525|118
1612372500000|2021-02-03 17:15:00|12551.6|12531.6|12553|12533|12556|12536|12545|12525|88
1612372800000|2021-02-03 17:20:00|12556.6|12536.6|12575|12555|12575|12555|12553|12533|701
1612373100000|2021-02-03 17:25:00|12577|12557|12555.5|12535.5|12578|12558|12555|12535|140
1612373400000|2021-02-03 17:30:00|12557.5|12537.5|12555|12535|12558|12538|12553|12533|40
1612373700000|2021-02-03 17:35:00|12553|12533|12550|12530|12553|12533|12550|12530|64
1612374000000|2021-02-03 17:40:00|12550.6|12530.6|12550|12530|12554.5|12534.5|12550|12530|38
1612374300000|2021-02-03 17:45:00|12549.5|12529.5|12548.1|12528.1|12550|12530|12545|12525|61
1612374600000|2021-02-03 17:50:00|12548.6|12528.6|12549.5|12529.5|12555|12535|12548.1|12528.1|71
1612374900000|2021-02-03 17:55:00|12550|12530|12550.1|12530.1|12550.1|12530.1|12547.5|12527.5|59
1612375200000|2021-02-03 18:00:00|12549.5|12529.5|12547|12527|12550.1|12530.1|12544.5|12524.5|65
1612375500000|2021-02-03 18:05:00|12549|12529|12548.1|12528.1|12550.6|12530.6|12548.1|12528.1|17
1612375800000|2021-02-03 18:10:00|12550.1|12530.1|12565.6|12545.6|12570.6|12550.6|12550.1|12530.1|68
1612376100000|2021-02-03 18:15:00|12568.1|12548.1|12562.6|12542.6|12568.1|12548.1|12562.6|12542.6|63
1612376400000|2021-02-03 18:20:00|12563.1|12543.1|12578.1|12558.1|12578.1|12558.1|12560.1|12540.1|55
1612376700000|2021-02-03 18:25:00|12580.6|12560.6|12593.1|12573.1|12593.7|12573.7|12580.1|12560.1|295
1612430100000|2021-02-04 09:15:00|12637|12617|12629|12609|12639|12619|12624|12604|93
1612430400000|2021-02-04 09:20:00|12627.1|12607.1|12611.6|12591.6|12627.1|12607.1|12604.1|12584.1|66
1612430700000|2021-02-04 09:25:00|12612.1|12592.1|12609.1|12589.1|12616.6|12596.6|12604.1|12584.1|20
1612431000000|2021-02-04 09:30:00|12607.1|12587.1|12594.1|12574.1|12607.1|12587.1|12593.6|12573.6|551
1612431300000|2021-02-04 09:35:00|12596.6|12576.6|12591.6|12571.6|12602.1|12582.1|12591.6|12571.6|24
1612431600000|2021-02-04 09:40:00|12589.6|12569.6|12566.6|12546.6|12589.6|12569.6|12566.6|12546.6|37
1612431900000|2021-02-04 09:45:00|12564.6|12544.6|12549.1|12529.1|12566.6|12546.6|12549.1|12529.1|56
1612432200000|2021-02-04 09:50:00|12546.6|12526.6|12549.1|12529.1|12557.1|12537.1|12544.1|12524.1|66
1612432500000|2021-02-04 09:55:00|12552.1|12532.1|12554.6|12534.6|12555.1|12535.1|12552.1|12532.1|17
1612432800000|2021-02-04 10:00:00|12554.1|12534.1|12542.1|12522.1|12554.1|12534.1|12539.6|12519.6|33
1612433100000|2021-02-04 10:05:00|12541.6|12521.6|12551.6|12531.6|12553.6|12533.6|12541.6|12521.6|11
1612433400000|2021-02-04 10:10:00|12551.1|12531.1|12549.1|12529.1|12552.1|12532.1|12549.1|12529.1|12
1612433700000|2021-02-04 10:15:00|12548.1|12528.1|12539.1|12519.1|12548.1|12528.1|12539.1|12519.1|19
1612434000000|2021-02-04 10:20:00|12541.6|12521.6|12537.2|12517.2|12541.6|12521.6|12536.6|12516.6|12
1612434300000|2021-02-04 10:25:00|12539.7|12519.7|12539.7|12519.7|12539.7|12519.7|12537.2|12517.2|7
1612434600000|2021-02-04 10:30:00|12541.7|12521.7|12549.2|12529.2|12549.2|12529.2|12541.7|12521.7|12
1612434900000|2021-02-04 10:35:00|12550.2|12530.2|12554.7|12534.7|12554.7|12534.7|12550.2|12530.2|13
1612435200000|2021-02-04 10:40:00|12555.2|12535.2|12555.2|12535.2|12555.2|12535.2|12554.7|12534.7|1
1612435500000|2021-02-04 10:45:00|12554.7|12534.7|12552.2|12532.2|12554.7|12534.7|12552.2|12532.2|8
1612435800000|2021-02-04 10:50:00|12551.7|12531.7|12547.2|12527.2|12551.7|12531.7|12541.7|12521.7|38
1612436100000|2021-02-04 10:55:00|||||||||11
1612436400000|2021-02-04 11:00:00|12545.2|12525.2|12541.7|12521.7|12545.2|12525.2|12539.2|12519.2|12
1612436700000|2021-02-04 11:05:00|12539.7|12519.7|12548.7|12528.7|12548.7|12528.7|12539.2|12519.2|20
1612437000000|2021-02-04 11:10:00|12549.2|12529.2|12552.2|12532.2|12552.2|12532.2|12549.2|12529.2|25
1612437300000|2021-02-04 11:15:00|12551.7|12531.7|12538.2|12518.2|12551.7|12531.7|12536.7|12516.7|19
1612437600000|2021-02-04 11:20:00|12534.2|12514.2|12536.7|12516.7|12539.2|12519.2|12534.2|12514.2|5
1612437900000|2021-02-04 11:25:00|12537.3|12517.3|12534.3|12514.3|12539.3|12519.3|12534.3|12514.3|14
1612438200000|2021-02-04 11:30:00|12536.8|12516.8|12536.8|12516.8|12536.8|12516.8|12536.8|12516.8|7
1612438500000|2021-02-04 11:35:00|12536.3|12516.3|12530.3|12510.3|12536.3|12516.3|12526.8|12506.8|21
1612438800000|2021-02-04 11:40:00|12532.3|12512.3|12525.8|12505.8|12532.3|12512.3|12525.8|12505.8|10
1612439100000|2021-02-04 11:45:00|12518.8|12498.8|12516.8|12496.8|12518.8|12498.8|12511.8|12491.8|34
1612439400000|2021-02-04 11:50:00|12514.3|12494.3|12509.3|12489.3|12514.3|12494.3|12509.3|12489.3|7
1612439700000|2021-02-04 11:55:00|12506.8|12486.8|12519.3|12499.3|12521.8|12501.8|12506.8|12486.8|29
1612440000000|2021-02-04 12:00:00|12521.8|12501.8|12529.3|12509.3|12529.3|12509.3|12519.3|12499.3|14
1612440300000|2021-02-04 12:05:00|12531.8|12511.8|12529.3|12509.3|12536.8|12516.8|12529.3|12509.3|39
1612440600000|2021-02-04 12:10:00|12526.8|12506.8|12516.3|12496.3|12526.8|12506.8|12516.3|12496.3|61
1612440900000|2021-02-04 12:15:00|12513.8|12493.8|12519.3|12499.3|12519.3|12499.3|12511.8|12491.8|21
1612441200000|2021-02-04 12:20:00|12518.3|12498.3|12514.3|12494.3|12518.3|12498.3|12514.3|12494.3|8
1612441500000|2021-02-04 12:25:00|12513.8|12493.8|12501.9|12481.9|12513.8|12493.8|12500.3|12480.3|58
1612441800000|2021-02-04 12:30:00|12501.3|12481.3|12501.4|12481.4|12506.9|12486.9|12498.8|12478.8|36
1612442100000|2021-02-04 12:35:00|12504.4|12484.4|12511.4|12491.4|12514.4|12494.4|12504.4|12484.4|15
1612442400000|2021-02-04 12:40:00|12511.9|12491.9|12503.9|12483.9|12511.9|12491.9|12503.9|12483.9|21
1612442700000|2021-02-04 12:45:00|12504.4|12484.4|12509.4|12489.4|12516.9|12496.9|12504.4|12484.4|93
1612443000000|2021-02-04 12:50:00|12511.9|12491.9|12504.4|12484.4|12511.9|12491.9|12504.4|12484.4|26
1612443300000|2021-02-04 12:55:00|12502.4|12482.4|12458.9|12438.9|12504.4|12484.4|12458.9|12438.9|110
1612443600000|2021-02-04 13:00:00|12456.4|12436.4|12441.9|12421.9|12456.4|12436.4|12441.4|12421.4|154
1612443900000|2021-02-04 13:05:00|12443.9|12423.9|12459.9|12439.9|12462.4|12442.4|12441.4|12421.4|101
1612444200000|2021-02-04 13:10:00|12459.4|12439.4|12446.4|12426.4|12459.4|12439.4|12441.4|12421.4|117
1612444500000|2021-02-04 13:15:00|12445.9|12425.9|12431.9|12411.9|12445.9|12425.9|12421.4|12401.4|151
1612444800000|2021-02-04 13:20:00|12429.4|12409.4|12429.4|12409.4|12431.9|12411.9|12426.4|12406.4|677
1612445100000|2021-02-04 13:25:00|12428.9|12408.9|12439.5|12419.5|12442|12422|12424.4|12404.4|106
1612445400000|2021-02-04 13:30:00|12437|12417|12442|12422|12452.5|12432.5|12397|12377|260
1612445700000|2021-02-04 13:35:00|12436|12416|12442.5|12422.5|12454.5|12434.5|12424.5|12404.5|102
1612446000000|2021-02-04 13:40:00|12442|12422|12431.5|12411.5|12442|12422|12431.5|12411.5|57
1612446300000|2021-02-04 13:45:00|12429.5|12409.5|12402|12382|12429.5|12409.5|12399|12379|115
1612446600000|2021-02-04 13:50:00|12399.5|12379.5|12341.5|12321.5|12399.5|12379.5|12332|12312|573
1612446900000|2021-02-04 13:55:00|12339.5|12319.5|12342.5|12322.5|12344.5|12324.5|12327|12307|381
1612447200000|2021-02-04 14:00:00|12344.5|12324.5|12304.5|12284.5|12344.5|12324.5|12294.5|12274.5|365
1612447500000|2021-02-04 14:05:00|12302.5|12282.5|12337|12317|12337|12317|12297|12277|195
1612447800000|2021-02-04 14:10:00|12334.5|12314.5|12319.5|12299.5|12334.5|12314.5|12302|12282|181
1612448100000|2021-02-04 14:15:00|12322|12302|12302|12282|12335|12315|12301.5|12281.5|200
1612448400000|2021-02-04 14:20:00|12301.5|12281.5|12310|12290|12312|12292|12289|12269|366
1612448700000|2021-02-04 14:25:00|12304|12284|12296.5|12276.5|12304|12284|12291.5|12271.5|121
1612449000000|2021-02-04 14:30:00|12298.1|12278.1|12252.1|12232.1|12319|12299|12252.1|12232.1|544
1612449300000|2021-02-04 14:35:00|12251.6|12231.6|12249.6|12229.6|12257.1|12237.1|12239.6|12219.6|343
1612449600000|2021-02-04 14:40:00|12247.1|12227.1|12221.1|12201.1|12247.1|12227.1|12221.1|12201.1|796
1612449900000|2021-02-04 14:45:00|12220.6|12200.6|12241.6|12221.6|12251.6|12231.6|12211.1|12191.1|537
1612450200000|2021-02-04 14:50:00|12239.1|12219.1|12273.6|12253.6|12275.6|12255.6|12215.6|12195.6|496
1612450500000|2021-02-04 14:55:00|12273.1|12253.1|12286.1|12266.1|12294.6|12274.6|12246.1|12226.1|647
1612450800000|2021-02-04 15:00:00|12284.1|12264.1|12277.1|12257.1|12294.6|12274.6|12269.1|12249.1|430
1612451100000|2021-02-04 15:05:00|12272.1|12252.1|12292.1|12272.1|12299.6|12279.6|12272.1|12252.1|265
1612451400000|2021-02-04 15:10:00|12294.1|12274.1|12302.6|12282.6|12302.6|12282.6|12289.6|12269.6|246
1612451700000|2021-02-04 15:15:00|12306.6|12286.6|12337.1|12317.1|12342.6|12322.6|12306.6|12286.6|389
1612452000000|2021-02-04 15:20:00|12335.1|12315.1|12344.1|12324.1|12372.1|12352.1|12332.6|12312.6|330
1612452300000|2021-02-04 15:25:00|12343.6|12323.6|12362.6|12342.6|12375.1|12355.1|12334.6|12314.6|281
1612452600000|2021-02-04 15:30:00|12363.2|12343.2|12385.7|12365.7|12397.1|12377.1|12363.2|12343.2|347
1612452900000|2021-02-04 15:35:00|12387.7|12367.7|12397.2|12377.2|12407.7|12387.7|12380.2|12360.2|313
1612453200000|2021-02-04 15:40:00|12399.2|12379.2|12398.2|12378.2|12400.2|12380.2|12375.2|12355.2|1975
1612453500000|2021-02-04 15:45:00|12400.7|12380.7|12452.2|12432.2|12462.7|12442.7|12400.7|12380.7|2133
1612453800000|2021-02-04 15:50:00|12452.7|12432.7|12518.7|12498.7|12518.7|12498.7|12452.7|12432.7|889
1612454100000|2021-02-04 15:55:00|12518.2|12498.2|12482.7|12462.7|12518.7|12498.7|12482.7|12462.7|378
1612454400000|2021-02-04 16:00:00|12480.7|12460.7|12488.2|12468.2|12495.7|12475.7|12473.2|12453.2|246
1612454700000|2021-02-04 16:05:00|12488.7|12468.7|12473.7|12453.7|12496.7|12476.7|12471.2|12451.2|264
1612455000000|2021-02-04 16:10:00|12474.2|12454.2|12472.7|12452.7|12480.7|12460.7|12467.2|12447.2|135
1612455300000|2021-02-04 16:15:00|12474.7|12454.7|12475.2|12455.2|12489.2|12469.2|12473.2|12453.2|224
1612455600000|2021-02-04 16:20:00|12478.7|12458.7|12480.7|12460.7|12488.2|12468.2|12478.2|12458.2|115
1612455900000|2021-02-04 16:25:00|12481.2|12461.2|12470.2|12450.2|12483.2|12463.2|12458.2|12438.2|103
1612456200000|2021-02-04 16:30:00|12468.2|12448.2|12498.3|12478.3|12498.3|12478.3|12462.7|12442.7|99
1612456500000|2021-02-04 16:35:00|12498.8|12478.8|12462.8|12442.8|12503.8|12483.8|12460.3|12440.3|105
1612456800000|2021-02-04 16:40:00|12465.3|12445.3|12473.3|12433.3|12473.3|12445.3|12451.3|12431.3|125
1612457100000|2021-02-04 16:45:00|12475.3|12435.3|12445.8|12425.8|12475.3|12445.8|12445.3|12425.3|102
1612457400000|2021-02-04 16:50:00|12447.8|12427.8|12468.8|12448.8|12473.3|12453.3|12447.8|12427.8|129
1612457700000|2021-02-04 16:55:00|12471.3|12451.3|12456.3|12436.3|12471.3|12451.3|12448.8|12428.8|87
1612458000000|2021-02-04 17:00:00|12455.8|12435.8|12472.8|12452.8|12473.3|12453.3|12450.8|12430.8|165
1612458300000|2021-02-04 17:05:00|12468.8|12448.8|12473.8|12453.8|12480.8|12460.8|12462.8|12442.8|113
1612458600000|2021-02-04 17:10:00|12474.3|12454.3|12488.3|12468.3|12488.3|12468.3|12473.3|12453.3|46
1612458900000|2021-02-04 17:15:00|12490.8|12470.8|12503.3|12483.3|12503.3|12483.3|12483.8|12463.8|163
1612459200000|2021-02-04 17:20:00|12501.3|12481.3|12591.3|12571.3|12605.3|12585.3|12500.8|12480.8|1013
1612459500000|2021-02-04 17:25:00|12593.3|12573.3|12596.3|12576.3|12615.3|12595.3|12585.3|12565.3|341
1612459800000|2021-02-04 17:30:00|12598.3|12578.3|12625.9|12605.9|12628.3|12608.3|12598.3|12578.3|217
1612460100000|2021-02-04 17:35:00|12626.4|12606.4|12637.9|12617.9|12642.9|12622.9|12625.3|12605.3|278
1612460400000|2021-02-04 17:40:00|12637.4|12617.4|12605.9|12585.9|12637.4|12617.4|12598.9|12578.9|190
1612460700000|2021-02-04 17:45:00|12608.4|12588.4|12596.4|12576.4|12608.4|12588.4|12595.9|12575.9|108
1612461000000|2021-02-04 17:50:00|12598.4|12578.4|12577.9|12557.9|12598.4|12578.4|12573.4|12553.4|120
1612461300000|2021-02-04 17:55:00|12578.4|12558.4|12580.9|12560.9|12593.4|12573.4|12578.4|12558.4|118
1612461600000|2021-02-04 18:00:00|12583.4|12563.4|12588.4|12568.4|12591.4|12571.4|12578.4|12558.4|78
1612461900000|2021-02-04 18:05:00|12593.4|12573.4|12598.4|12578.4|12598.4|12578.4|12585.9|12565.9|96
1612462200000|2021-02-04 18:10:00|12600.4|12580.4|12593.4|12573.4|12602.9|12582.9|12578.4|12558.4|131
1612462500000|2021-02-04 18:15:00|12593.9|12573.9|12584.4|12564.4|12600.9|12580.9|12578.4|12558.4|85
1612462800000|2021-02-04 18:20:00|12583.9|12563.9|12603.9|12583.9|12621.4|12601.4|12583.9|12563.9|102
1612463100000|2021-02-04 18:25:00|12603.4|12583.4|12600.9|12580.9|12620.9|12600.9|12600.4|12580.4|221
1612516500000|2021-02-05 09:15:00|12641.9|12621.9|12643.9|12623.9|12670.3|12650.3|12622.8|12602.8|278
1612516800000|2021-02-05 09:20:00|12643.4|12623.4|12652.8|12632.8|12657.8|12637.8|12641.4|12621.4|73
1612517100000|2021-02-05 09:25:00|12650.3|12630.3|12639.4|12619.4|12650.3|12630.3|12637.4|12617.4|71
1612517400000|2021-02-05 09:30:00|12639.9|12619.9|12629.9|12609.9|12639.9|12619.9|12629.9|12609.9|35
1612517700000|2021-02-05 09:35:00|12629.4|12609.4|12627.4|12607.4|12629.9|12609.9|12610.4|12590.4|72
1612518000000|2021-02-05 09:40:00|12627.9|12607.9|12622.4|12602.4|12630.4|12610.4|12622.4|12602.4|67
1612518300000|2021-02-05 09:45:00|12619.4|12599.4|12609.4|12589.4|12619.4|12599.4|12609.4|12589.4|35
1612518600000|2021-02-05 09:50:00|12607.4|12587.4|12615.4|12595.4|12615.4|12595.4|12602.4|12582.4|54
1612518900000|2021-02-05 09:55:00|12614.9|12594.9|12609.9|12589.9|12614.9|12594.9|12609.9|12589.9|21
1612519200000|2021-02-05 10:00:00|12610.4|12590.4|12612.9|12592.9|12613.9|12593.9|12610.4|12590.4|13
1612519500000|2021-02-05 10:05:00|12613.4|12593.4|12615.4|12595.4|12617.9|12597.9|12610.4|12590.4|26
1612519800000|2021-02-05 10:10:00|12614.9|12594.9|12632.4|12612.4|12632.4|12612.4|12614.9|12594.9|14
1612520100000|2021-02-05 10:15:00|12629.9|12609.9|12627.4|12607.4|12634.9|12614.9|12627.4|12607.4|17
1612520400000|2021-02-05 10:20:00|12627|12607|12622.5|12602.5|12627.5|12607.5|12622.4|12602.4|34
1612520700000|2021-02-05 10:25:00|12624.5|12604.5|12620|12600|12627.5|12607.5|12617.5|12597.5|29
1612521000000|2021-02-05 10:30:00|12617.5|12597.5|12625|12605|12625|12605|12617.5|12597.5|509
1612521300000|2021-02-05 10:35:00|12625.4|12605.4|12630|12610|12630|12610|12625.4|12605.4|16
1612521600000|2021-02-05 10:40:00|12632.5|12612.5|12637.5|12617.5|12637.5|12617.5|12630|12610|20
1612521900000|2021-02-05 10:45:00|12635|12615|12657.5|12637.5|12660|12640|12635|12615|68
1612522200000|2021-02-05 10:50:00|12655|12635|12649.5|12629.5|12655|12635|12649.5|12629.5|27
1612522500000|2021-02-05 10:55:00|12650|12630|12655|12635|12655|12635|12642.5|12622.5|49
1612522800000|2021-02-05 11:00:00|12660|12640|12660.5|12640.5|12660.5|12640.5|12657.5|12637.5|538
1612523100000|2021-02-05 11:05:00|12661|12641|12660|12640|12664.5|12644.5|12660|12640|29
1612523400000|2021-02-05 11:10:00|12662.5|12642.5|12660.5|12640.5|12663|12643|12658.5|12638.5|15
1612523700000|2021-02-05 11:15:00|12662.5|12642.5|12680|12660|12685.5|12665.5|12660|12640|76
1612524000000|2021-02-05 11:20:00|12682.5|12662.5|12665.5|12645.5|12682.5|12662.5|12665.5|12645.5|12
1612524300000|2021-02-05 11:25:00|12661.5|12641.5|12652.1|12632.1|12662.5|12642.5|12652.1|12632.1|40
1612524600000|2021-02-05 11:30:00|12654.6|12634.6|12667.6|12647.6|12667.6|12647.6|12652.1|12632.1|32
1612524900000|2021-02-05 11:35:00|12667.1|12647.1|12647.6|12627.6|12667.1|12647.1|12645.1|12625.1|43
1612525200000|2021-02-05 11:40:00|12650.1|12630.1|12650.6|12630.6|12650.6|12630.6|12646|12626|14
1612525500000|2021-02-05 11:45:00|12650.1|12630.1|12652.6|12632.6|12662.1|12632.6|12641.6|12621.6|66
1612525800000|2021-02-05 11:50:00|12648.5|12628.5|12647.6|12627.6|12652.6|12632.6|12645.6|12625.6|19
1612526100000|2021-02-05 11:55:00|12649.6|12629.6|12657.6|12637.6|12657.6|12637.6|12649.6|12629.6|39
1612526400000|2021-02-05 12:00:00|12660.1|12640.1|12665.1|12645.1|12665.1|12645.1|12660.1|12640.1|37
1612526700000|2021-02-05 12:05:00|12662.6|12642.6|12659.6|12639.6|12665.1|12645.1|12656.7|12636.7|38
1612527000000|2021-02-05 12:10:00|12659.2|12639.2|12660.1|12640.1|12662.6|12642.6|12657.1|12637.1|24
1612527300000|2021-02-05 12:15:00|12663.1|12643.1|12663.6|12643.6|12663.6|12643.6|12663.1|12643.1|16
1612527600000|2021-02-05 12:20:00|12664.1|12644.1|12660.1|12640.1|12666.1|12646.1|12660.1|12640.1|26
1612527900000|2021-02-05 12:25:00|12656.1|12636.1|12656.1|12636.1|12656.1|12636.1|12656.1|12636.1|31
1612528200000|2021-02-05 12:30:00|12653.1|12633.1|12667.2|12647.2|12677.7|12657.7|12653.1|12633.1|89
1612528500000|2021-02-05 12:35:00|12665.2|12645.2|12664.7|12644.7|12665.2|12645.2|12657.7|12637.7|27
1612528800000|2021-02-05 12:40:00|12664.2|12644.2|12667.7|12647.7|12672.2|12652.2|12660.2|12640.2|22
1612529100000|2021-02-05 12:45:00|12669.7|12649.7|12647.7|12627.7|12670.2|12650.2|12647.7|12627.7|61
1612529400000|2021-02-05 12:50:00|12645.2|12625.2|12645.2|12625.2|12645.2|12625.2|12632.7|12612.7|50
1612529700000|2021-02-05 12:55:00|12645.7|12625.7|12653.7|12633.7|12663.7|12643.7|12645.2|12625.2|70
1612530000000|2021-02-05 13:00:00|12655.7|12635.7|12634.7|12614.7|12658.2|12638.2|12634.7|12614.7|95
1612530300000|2021-02-05 13:05:00|12630.7|12610.7|12630.2|12610.2|12630.7|12610.7|12625.2|12605.2|144
1612530600000|2021-02-05 13:10:00|12630.7|12610.7|12697.7|12677.7|12710.7|12690.7|12630.7|12610.7|1010
1612530900000|2021-02-05 13:15:00|12695.2|12675.2|12699.7|12679.7|12714.7|12694.7|12695.2|12675.2|143
1612531200000|2021-02-05 13:20:00|12699.3|12679.3|12710.2|12690.2|12710.2|12690.2|12694.8|12674.8|84
1612531500000|2021-02-05 13:25:00|12709.8|12689.8|12707.3|12687.3|12713.2|12693.2|12704.8|12684.8|112
1612531800000|2021-02-05 13:30:00|12708.2|12688.2|12750.3|12730.3|12752.7|12732.7|12708.2|12688.2|229
1612532100000|2021-02-05 13:35:00|12752.8|12732.8|12730.7|12710.7|12758.2|12738.2|12730.3|12710.3|168
1612532400000|2021-02-05 13:40:00|12730.3|12710.3|12717.8|12697.8|12734.8|12714.8|12717.3|12697.3|223
1612532700000|2021-02-05 13:45:00|12718.2|12698.2|12725.8|12705.8|12725.8|12705.8|12715.3|12695.3|73
1612533000000|2021-02-05 13:50:00|12727.8|12707.8|12685.3|12665.3|12728.3|12708.3|12673.3|12653.3|233
1612533300000|2021-02-05 13:55:00|12682.8|12662.8|12672.8|12652.8|12685.3|12665.3|12662.8|12642.8|127
1612533600000|2021-02-05 14:00:00|12667.8|12647.8|12682.8|12662.8|12682.8|12662.8|12662.3|12642.3|132
1612533900000|2021-02-05 14:05:00|12680.8|12660.8|12667.8|12647.8|12680.8|12660.8|12666.8|12646.8|95
1612534200000|2021-02-05 14:10:00|12667.3|12647.3|12664.8|12644.8|12677.8|12657.8|12664.8|12644.8|273
1612534500000|2021-02-05 14:15:00|12665.3|12645.3|12662.3|12642.3|12667.8|12647.8|12662.3|12642.3|78
1612534800000|2021-02-05 14:20:00|12661.9|12641.9|12662.8|12642.8|12662.8|12642.8|12656.9|12636.9|106
1612535100000|2021-02-05 14:25:00|12663.3|12643.3|12686.3|12666.3|12686.8|12666.8|12663.3|12643.3|611
1612535400000|2021-02-05 14:30:00|12690.3|12670.3|12697.8|12677.8|12702.3|12682.3|12690.3|12670.3|137
1612535700000|2021-02-05 14:35:00|12698.3|12678.3|12673.3|12653.3|12700.8|12680.8|12673.3|12653.3|88
1612536000000|2021-02-05 14:40:00|12671.3|12651.3|12663.8|12643.8|12671.3|12651.3|12646.3|12626.3|329
1612536300000|2021-02-05 14:45:00|12661.3|12641.3|12626.3|12606.3|12661.3|12641.3|12623.8|12603.8|213
1612536600000|2021-02-05 14:50:00|12631.3|12611.3|12658.8|12638.8|12659.3|12639.3|12631.3|12611.3|163
1612536900000|2021-02-05 14:55:00|12656.8|12636.8|12679.8|12659.8|12684.8|12664.8|12648.4|12628.4|419
1612537200000|2021-02-05 15:00:00|12679.3|12659.3|12668.8|12648.8|12686.8|12666.8|12663.8|12643.8|174
1612537500000|2021-02-05 15:05:00|12668.4|12648.4|12643.9|12623.9|12668.4|12648.4|12641.4|12621.4|262
1612537800000|2021-02-05 15:10:00|12643.4|12623.4|12632.9|12612.9|12648.9|12628.9|12632.9|12612.9|417
1612538100000|2021-02-05 15:15:00|12633.9|12613.9|12656.4|12636.4|12656.4|12636.4|12631.4|12611.4|178
1612538400000|2021-02-05 15:20:00|12654.3|12634.3|12666.4|12646.4|12671.4|12651.4|12651.4|12631.4|175
1612538700000|2021-02-05 15:25:00|12666.9|12646.9|12691.4|12671.4|12692.3|12672.3|12666.9|12646.9|394
1612539000000|2021-02-05 15:30:00|12691.9|12671.9|12665.9|12645.9|12694.4|12674.4|12665.9|12645.9|194
1612539300000|2021-02-05 15:35:00|12666.4|12646.4|12691.9|12671.9|12694.9|12674.9|12665.9|12645.9|166
1612539600000|2021-02-05 15:40:00|12688.9|12668.9|12686.4|12666.4|12688.9|12668.9|12678.9|12658.9|454
1612539900000|2021-02-05 15:45:00|12686.9|12666.9|12691.9|12671.9|12694.4|12674.4|12686.9|12666.9|110
1612540200000|2021-02-05 15:50:00|12691.4|12671.4|12655.9|12635.9|12691.4|12671.4|12655.9|12635.9|169
1612540500000|2021-02-05 15:55:00|12656.4|12636.4|12658.9|12638.9|12658.9|12638.9|12651.9|12631.9|289
1612540800000|2021-02-05 16:00:00|12658|12638|12661|12641|12666.4|12646.4|12651.9|12631.9|123
1612541100000|2021-02-05 16:05:00|12660|12640|12641.9|12621.9|12660|12640|12641.9|12621.9|131
1612541400000|2021-02-05 16:10:00|12641.4|12621.4|12588|12568|12643.5|12623.5|12586|12566|1750
1612541700000|2021-02-05 16:15:00|12590|12570|12578|12558|12591|12571|12565|12545|239
1612542000000|2021-02-05 16:20:00|12581|12561|12605.5|12585.5|12613.5|12593.5|12581|12561|238
1612542300000|2021-02-05 16:25:00|12603.5|12583.5|12590.5|12570.5|12610.5|12590.5|12588|12568|319
1612542600000|2021-02-05 16:30:00|12591|12571|12598|12578|12600.5|12580.5|12591|12571|168
1612542900000|2021-02-05 16:35:00|12598.5|12578.5|12575.5|12555.5|12599|12579|12575.5|12555.5|140
1612543200000|2021-02-05 16:40:00|12576|12556|12578.1|12558.1|12580.1|12560.1|12573|12553|314
1612543500000|2021-02-05 16:45:00|12577.6|12557.6|12605.1|12585.1|12605.1|12585.1|12577.6|12557.6|103
1612543800000|2021-02-05 16:50:00|12605.6|12585.6|12608.5|12588.5|12613.5|12593.5|12605.1|12585.1|122
1612544100000|2021-02-05 16:55:00|12609|12589|12620.1|12600.1|12620.1|12600.1|12605.1|12585.1|335
1612544400000|2021-02-05 17:00:00|12615.6|12595.6|12635.6|12615.6|12635.6|12615.6|12615.6|12595.6|114
1612544700000|2021-02-05 17:05:00|12636.1|12616.1|12610.6|12590.6|12636.1|12616.1|12610.6|12590.6|125
1612545000000|2021-02-05 17:10:00|12613.6|12593.6|12625.6|12605.6|12625.6|12605.6|12613.6|12593.6|113
1612545300000|2021-02-05 17:15:00|12628.1|12608.1|12618.6|12598.6|12628.1|12608.1|12618.6|12598.6|158
1612545600000|2021-02-05 17:20:00|12618.1|12598.1|12639.2|12619.2|12641.1|12621.1|12603.6|12583.6|1869
1612545900000|2021-02-05 17:25:00|12634.7|12614.7|12595.6|12575.6|12636.7|12616.7|12594.7|12574.7|255
1612546200000|2021-02-05 17:30:00|12595.1|12575.1|12579.7|12559.7|12602.2|12582.2|12579.7|12559.7|109
1612546500000|2021-02-05 17:35:00|12582.2|12562.2|12567.2|12547.2|12589.7|12569.7|12567.2|12547.2|105
1612546800000|2021-02-05 17:40:00|12569.7|12549.7|12574.7|12554.7|12587.7|12567.7|12567.2|12547.2|128
1612547100000|2021-02-05 17:45:00|12572.7|12552.7|12572.2|12552.2|12579.2|12559.2|12564.7|12544.7|95
1612547400000|2021-02-05 17:50:00|12569.7|12549.7|12582.2|12562.2|12589.7|12569.7|12567.2|12547.2|100
1612547700000|2021-02-05 17:55:00|12582.7|12562.7|12582.2|12562.2|12586.7|12566.7|12579.7|12559.7|92
1612548000000|2021-02-05 18:00:00|12580.2|12560.2|12574.3|12554.3|12580.2|12560.2|12569.7|12549.7|98
1612548300000|2021-02-05 18:05:00|12576.8|12556.8|12582.2|12562.2|12582.2|12562.2|12574.7|12554.7|31
1612548600000|2021-02-05 18:10:00|12584.3|12564.3|12584.7|12564.7|12592.2|12572.2|12582.7|12562.7|143
1612548900000|2021-02-05 18:15:00|12583.3|12563.3|12574.8|12554.8|12583.3|12563.3|12574.8|12554.8|63
1612549200000|2021-02-05 18:20:00|12571.8|12551.8|12567.3|12547.3|12571.8|12551.8|12564.8|12544.8|116
1612549500000|2021-02-05 18:25:00|12569.8|12549.8|12574.8|12554.8|12592.7|12572.7|12569.3|12549.3|294
1612775700000|2021-02-08 09:15:00|12588.4|12568.4|12601.3|12581.3|12615.5|12595.5|12570.9|12550.9|228
1612776000000|2021-02-08 09:20:00|12600.9|12580.9|12585.9|12565.9|12600.9|12580.9|12581.3|12561.3|106
1612776300000|2021-02-08 09:25:00|12581.7|12561.7|12608.4|12588.4|12608.8|12588.8|12580.9|12560.9|46
1612776600000|2021-02-08 09:30:00|12608|12588|12609.2|12589.2|12609.2|12589.2|12603.8|12583.8|1102
1612776900000|2021-02-08 09:35:00|12611.7|12591.7|12609.2|12589.2|12612.1|12592.1|12609.2|12589.2|39
1612777200000|2021-02-08 09:40:00|12606.7|12586.7|12596.7|12576.7|12609.2|12589.2|12596.7|12576.7|37
1612777500000|2021-02-08 09:45:00|12601.7|12581.7|12606.7|12586.7|12611.3|12591.3|12601.7|12581.7|26
1612777800000|2021-02-08 09:50:00|12607.1|12587.1|12637.1|12617.1|12637.1|12617.1|12607.1|12587.1|87
1612778100000|2021-02-08 09:55:00|12637.5|12617.5|12642.2|12622.2|12646.3|12626.3|12637.5|12617.5|36
1612778400000|2021-02-08 10:00:00|12641.8|12621.8|12617.2|12597.2|12641.8|12621.8|12614.7|12594.7|44
1612778700000|2021-02-08 10:05:00|12621.8|12601.8|12626.8|12606.8|12628.9|12608.9|12621.8|12601.8|62
1612779000000|2021-02-08 10:10:00|12627.2|12607.2|12634.7|12614.7|12634.7|12614.7|12627.2|12607.2|26
1612779300000|2021-02-08 10:15:00|12632.2|12612.2|12629.7|12609.7|12632.2|12612.2|12629.7|12609.7|24
1612779600000|2021-02-08 10:20:00|12631.8|12611.8|12626.8|12606.8|12634.3|12614.3|12626.8|12606.8|24
1612779900000|2021-02-08 10:25:00|12629.3|12609.3|12626.8|12606.8|12629.7|12609.7|12626.4|12606.4|29
1612780200000|2021-02-08 10:30:00|12626.4|12606.4|12611.4|12591.4|12626.4|12606.4|12611.4|12591.4|40
1612780500000|2021-02-08 10:35:00|12611|12591|12618.9|12598.9|12618.9|12598.9|12609.3|12589.3|24
1612780800000|2021-02-08 10:40:00|12616.8|12596.8|12616.8|12596.8|12622.2|12602.2|12612.2|12592.2|42
1612781100000|2021-02-08 10:45:00|12617.2|12597.2|12622.2|12602.2|12622.2|12602.2|12617.2|12597.2|21
1612781400000|2021-02-08 10:50:00|12624.3|12604.3|12622.2|12602.2|12626.8|12606.8|12622.2|12602.2|22
1612781700000|2021-02-08 10:55:00|12620.1|12600.1|12619.3|12599.3|12620.1|12600.1|12616.8|12596.8|20
1612782000000|2021-02-08 11:00:00|12621.8|12601.8|12636.9|12616.9|12636.9|12616.9|12621.5|12601.5|62
1612782300000|2021-02-08 11:05:00|12637.3|12617.3|12642.3|12622.3|12642.7|12622.7|12637.3|12617.3|24
1612782600000|2021-02-08 11:10:00|12637.3|12617.3|12626.9|12606.9|12637.3|12617.3|12626.9|12606.9|29
1612782900000|2021-02-08 11:15:00|12626.5|12606.5|12607.3|12587.3|12626.5|12606.5|12606.9|12586.9|28
1612783200000|2021-02-08 11:20:00|12609.4|12589.4|12611.9|12591.9|12611.9|12591.9|12607.3|12587.3|9
1612783500000|2021-02-08 11:25:00|12609.8|12589.8|12609.4|12589.4|12612.3|12592.3|12609.4|12589.4|3
1612783800000|2021-02-08 11:30:00|12611.5|12591.5|12594.8|12574.8|12611.5|12591.5|12594.8|12574.8|14
1612784100000|2021-02-08 11:35:00|12594.4|12574.4|12596.9|12576.9|12596.9|12576.9|12586.9|12566.9|38
1612784400000|2021-02-08 11:40:00|12599.4|12579.4|12589.8|12569.8|12599.4|12579.4|12587.7|12567.7|94
1612784700000|2021-02-08 11:45:00|12587.3|12567.3|12596.9|12576.9|12596.9|12576.9|12587.3|12567.3|4
1612785000000|2021-02-08 11:50:00|12599.4|12579.4|12601.5|12581.5|12601.9|12581.9|12599.4|12579.4|8
1612785300000|2021-02-08 11:55:00|12599.4|12579.4|12592.3|12572.3|12599.4|12579.4|12590.2|12570.2|4
1612785600000|2021-02-08 12:00:00|12589.8|12569.8|12589.1|12569.1|12591.9|12571.9|12587.3|12567.3|26
1612785900000|2021-02-08 12:05:00|12589.4|12569.4|12596.6|12576.6|12596.6|12576.6|12589.4|12569.4|7
1612786200000|2021-02-08 12:10:00|12597|12577|12612.4|12592.4|12612.4|12592.4|12597|12577|717
1612786500000|2021-02-08 12:15:00|12607.4|12587.4|12622.4|12602.4|12626.6|12606.6|12607.4|12587.4|29
1612786800000|2021-02-08 12:20:00|12621.6|12601.6|12601.6|12581.6|12621.6|12601.6|12601.6|12581.6|103
1612787100000|2021-02-08 12:25:00|12599.1|12579.1|12596.6|12576.6|12599.1|12579.1|12594.5|12574.5|57
1612787400000|2021-02-08 12:30:00|12598.7|12578.7|12601.6|12581.6|12604.5|12584.5|12596.6|12576.6|225
1612787700000|2021-02-08 12:35:00|12602|12582|12614.9|12594.9|12617|12597|12601.6|12581.6|35
1612788000000|2021-02-08 12:40:00|12614.5|12594.5|12597|12577|12614.5|12594.5|12597|12577|56
1612788300000|2021-02-08 12:45:00|12594.9|12574.9|12577.4|12557.4|12594.9|12574.9|12574.5|12554.5|41
1612788600000|2021-02-08 12:50:00|12581.6|12561.6|12586.6|12566.6|12591.2|12571.2|12581.6|12561.6|78
1612788900000|2021-02-08 12:55:00|12587|12567|12609.9|12589.9|12609.9|12589.9|12587|12567|32
1612789200000|2021-02-08 13:00:00|12615.3|12595.3|12617.8|12597.8|12619.9|12599.9|12602.8|12582.8|82
1612789500000|2021-02-08 13:05:00|12617.4|12597.4|12629.9|12609.9|12634.2|12614.2|12617.4|12597.4|109
1612789800000|2021-02-08 13:10:00|12630|12610|12609.6|12589.6|12634.2|12614.2|12609.6|12589.6|85
1612790100000|2021-02-08 13:15:00|12612.5|12592.5|12567.1|12547.1|12612.5|12592.5|12549.6|12529.6|310
1612790400000|2021-02-08 13:20:00|12571.3|12551.3|12561.7|12541.7|12576.3|12556.3|12556.7|12536.7|87
1612790700000|2021-02-08 13:25:00|12566.7|12546.7|12562.5|12542.5|12581.3|12561.3|12562.5|12542.5|110
1612791000000|2021-02-08 13:30:00|12561.7|12541.7|12557.9|12537.9|12561.7|12541.7|12546.7|12526.7|112
1612791300000|2021-02-08 13:35:00|12560|12540|12586.7|12566.7|12587.1|12567.1|12547.1|12527.1|95
1612791600000|2021-02-08 13:40:00|12587.1|12567.1|12560|12540|12587.1|12567.1|12559.6|12539.6|98
1612791900000|2021-02-08 13:45:00|12559.6|12539.6|12546.7|12526.7|12559.6|12539.6|12522.1|12502.1|160
1612792200000|2021-02-08 13:50:00|12547.5|12527.5|12549.2|12529.2|12552.1|12532.1|12541.7|12521.7|105
1612792500000|2021-02-08 13:55:00|12551.3|12531.3|12549.6|12529.6|12559.6|12539.6|12549.6|12529.6|133
1612792800000|2021-02-08 14:00:00|12551.7|12531.7|12557.1|12537.1|12569.6|12549.6|12551.7|12531.7|154
1612793100000|2021-02-08 14:05:00|12555|12535|12542.5|12522.5|12555|12535|12542.5|12522.5|333
1612793400000|2021-02-08 14:10:00|12544.6|12524.6|12562.2|12542.2|12566.8|12546.8|12544.6|12524.6|151
1612793700000|2021-02-08 14:15:00|12562.6|12542.6|12567.6|12547.6|12582.6|12562.6|12562.6|12542.6|239
1612794000000|2021-02-08 14:20:00|12567.2|12547.2|12562.2|12542.2|12567.6|12547.6|12557.6|12537.6|296
1612794300000|2021-02-08 14:25:00|12559.7|12539.7|12562.2|12542.2|12569.7|12549.7|12557.6|12537.6|171
1612794600000|2021-02-08 14:30:00|12564.2|12544.2|12602.6|12582.6|12602.6|12582.6|12564.2|12544.2|238
1612794900000|2021-02-08 14:35:00|12606.8|12586.8|12614.7|12594.7|12622.2|12602.2|12606.8|12586.8|257
1612795200000|2021-02-08 14:40:00|12612.6|12592.6|12611.8|12591.8|12644.3|12624.3|12611.8|12591.8|214
1612795500000|2021-02-08 14:45:00|12609.7|12589.7|12582.2|12562.2|12611.8|12591.8|12582.2|12562.2|166
1612795800000|2021-02-08 14:50:00|12582.6|12562.6|12619.3|12599.3|12619.3|12599.3|12582.6|12562.6|172
1612796100000|2021-02-08 14:55:00|12620.5|12600.5|12618|12598|12629.7|12609.7|12617.2|12597.2|270
1612796400000|2021-02-08 15:00:00|12622.2|12602.2|12652.2|12632.2|12652.2|12632.2|12622.2|12602.2|229
1612796700000|2021-02-08 15:05:00|12654.7|12634.7|12645.1|12625.1|12657.2|12637.2|12645.1|12625.1|576
1612797000000|2021-02-08 15:10:00|12647.6|12627.6|12649.8|12629.8|12659.7|12639.7|12647.6|12627.6|339
1612797300000|2021-02-08 15:15:00|12647.6|12627.6|12617.7|12597.7|12647.6|12627.6|12617.3|12597.3|244
1612797600000|2021-02-08 15:20:00|12616.9|12596.9|12579.8|12559.8|12616.9|12596.9|12579.4|12559.4|288
1612797900000|2021-02-08 15:25:00|12577.7|12557.7|12574.8|12554.8|12581.9|12561.9|12561.9|12541.9|310
1612798200000|2021-02-08 15:30:00|12572.3|12552.3|12579.8|12559.8|12589|12569|12570.2|12550.2|230
1612798500000|2021-02-08 15:35:00|12580.2|12560.2|12564.4|12544.4|12582.3|12562.3|12564.4|12544.4|190
1612798800000|2021-02-08 15:40:00|12564.8|12544.8|12599.8|12579.8|12605.2|12585.2|12564.8|12544.8|200
1612799100000|2021-02-08 15:45:00|12601.9|12581.9|12587.3|12567.3|12604.8|12584.8|12584.8|12564.8|177
1612799400000|2021-02-08 15:50:00|12587.7|12567.7|12597.7|12577.7|12599.4|12579.4|12582.7|12562.7|182
1612799700000|2021-02-08 15:55:00|12601.9|12581.9|12577.3|12557.3|12602.7|12582.7|12575.2|12555.2|198
1612800000000|2021-02-08 16:00:00|12576.9|12556.9|12582.7|12562.7|12584.8|12564.8|12572.7|12552.7|125
1612800300000|2021-02-08 16:05:00|12582.3|12562.3|12581.9|12561.9|12584.8|12564.8|12579.8|12559.8|117
1612800600000|2021-02-08 16:10:00|12579.8|12559.8|12584.8|12564.8|12584.8|12564.8|12578.1|12558.1|104
1612800900000|2021-02-08 16:15:00|12582.7|12562.7|12592|12572|12592|12572|12567.3|12547.3|426
1612801200000|2021-02-08 16:20:00|12589.9|12569.9|12622|12602|12622.4|12602.4|12589.5|12569.5|179
1612801500000|2021-02-08 16:25:00|12619.9|12599.9|12631.6|12611.6|12631.6|12611.6|12619.9|12599.9|220
1612801800000|2021-02-08 16:30:00|12629.5|12609.5|12644.5|12624.5|12644.5|12624.5|12629.5|12609.5|177
1612802100000|2021-02-08 16:35:00|12644.1|12624.1|12642.4|12622.4|12657|12637|12639.5|12619.5|383
1612802400000|2021-02-08 16:40:00|12640.3|12620.3|12627.4|12607.4|12644.5|12624.5|12627.4|12607.4|150
1612802700000|2021-02-08 16:45:00|12632|12612|12629.9|12609.9|12644.5|12624.5|12629.9|12609.9|155
1612803000000|2021-02-08 16:50:00|12632|12612|12627|12607|12632.4|12612.4|12612|12592|209
1612803300000|2021-02-08 16:55:00|12627.4|12607.4|12582|12562|12627.4|12607.4|12582|12562|203
1612803600000|2021-02-08 17:00:00|12586.2|12566.2|12571.2|12551.2|12596.6|12576.6|12566.2|12546.2|404
1612803900000|2021-02-08 17:05:00|12571.6|12551.6|12579.5|12559.5|12582|12562|12571.6|12551.6|223
1612804200000|2021-02-08 17:10:00|12581.6|12561.6|12571.7|12551.7|12582|12562|12569.5|12549.5|158
1612804500000|2021-02-08 17:15:00|12569.5|12549.5|12581.7|12561.7|12581.7|12561.7|12569.2|12549.2|160
1612804800000|2021-02-08 17:20:00|12579.6|12559.6|12592.1|12572.1|12606.7|12586.7|12579.6|12559.6|1860
1612805100000|2021-02-08 17:25:00|12594.6|12574.6|12609.2|12589.2|12609.2|12589.2|12594.2|12574.2|986
1612805400000|2021-02-08 17:30:00|12607.1|12587.1|12580|12560|12609.2|12589.2|12577.1|12557.1|458
1612805700000|2021-02-08 17:35:00|12579.6|12559.6|12564.6|12544.6|12579.6|12559.6|12562.1|12542.1|212
1612806000000|2021-02-08 17:40:00|12562.1|12542.1|12582.1|12562.1|12582.1|12562.1|12562.1|12542.1|110
1612806300000|2021-02-08 17:45:00|12581.7|12561.7|12582.1|12562.1|12587.1|12567.1|12579.6|12559.6|124
1612806600000|2021-02-08 17:50:00|12580|12560|12564.6|12544.6|12587.9|12567.9|12564.2|12544.2|197
1612806900000|2021-02-08 17:55:00|12565|12545|12567.5|12547.5|12567.5|12547.5|12562.1|12542.1|145
1612807200000|2021-02-08 18:00:00|12565|12545|12567.5|12547.5|12567.5|12547.5|12562.5|12542.5|27
1612807500000|2021-02-08 18:05:00|12565|12545|12570.4|12550.4|12572.1|12552.1|12563.3|12543.3|264
1612807800000|2021-02-08 18:10:00|12570|12550|12572.9|12552.9|12577.9|12557.9|12567.5|12547.5|62
1612808100000|2021-02-08 18:15:00|12573.3|12553.3|12570|12550|12575.4|12555.4|12570|12550|57
1612808400000|2021-02-08 18:20:00|12567.9|12547.9|12570.4|12550.4|12570.4|12550.4|12560|12540|222
1612808700000|2021-02-08 18:25:00|12570.1|12550.1|12558|12538|12570.1|12550.1|12558|12538|150
1612809000000|2021-02-08 18:30:00|12560.1|12540.1|12560.1|12540.1|12560.1|12540.1|12560.1|12540.1|0
1612862100000|2021-02-09 09:15:00|12566.8|12546.8|12564.3|12544.3|12566.8|12546.8|12541.1|12521.1|199
1612862400000|2021-02-09 09:20:00|12566.5|12546.5|12573.6|12553.6|12573.6|12553.6|12566.5|12546.5|46
1612862700000|2021-02-09 09:25:00|12576.1|12556.1|12564.4|12544.4|12576.5|12556.5|12564.4|12544.4|25
1612863000000|2021-02-09 09:30:00|12561.9|12541.9|12576.1|12556.1|12581.5|12558.6|12554.4|12534.4|138
1612863300000|2021-02-09 09:35:00|12578.6|12558.6|12584|12564|12584|12564|12578.6|12558.6|14
1612863600000|2021-02-09 09:40:00|12584.4|12564.4|12601.5|12581.5|12603.6|12583.6|12584.4|12564.4|37
1612863900000|2021-02-09 09:45:00|12598.6|12578.6|12579.4|12559.4|12599.4|12579.4|12579.4|12559.4|45
1612864200000|2021-02-09 09:50:00|12576.9|12556.9|12584.8|12564.8|12591.5|12571.5|12576.9|12556.9|1105
1612864500000|2021-02-09 09:55:00|12585.1|12565.1|12595.2|12575.2|12599.8|12579.8|12585.1|12565.1|25
1612864800000|2021-02-09 10:00:00|12594.8|12574.8|12592.3|12572.3|12596.9|12576.9|12592.3|12572.3|6
1612865100000|2021-02-09 10:05:00|12591.9|12571.9|12591.9|12571.9|12592.3|12572.3|12591.5|12571.5|5
1612865400000|2021-02-09 10:10:00|12589.8|12569.8|12582.3|12562.3|12594.8|12574.8|12582.3|12562.3|25
1612865700000|2021-02-09 10:15:00|12584.4|12564.4|12575.2|12555.2|12584.4|12564.4|12574.8|12554.8|129
1612866000000|2021-02-09 10:20:00|12574.4|12554.4|12577.7|12557.7|12577.7|12557.7|12574.1|12554.1|393
1612866300000|2021-02-09 10:25:00|12579.8|12559.8|12584.5|12564.5|12584.5|12564.5|12579.8|12559.8|8
1612866600000|2021-02-09 10:30:00|12584.8|12564.8|12589.5|12569.5|12589.5|12569.5|12584.8|12564.8|75
1612866900000|2021-02-09 10:35:00|12589.8|12569.8|12592.3|12572.3|12594.5|12574.5|12589.5|12569.5|38
1612867200000|2021-02-09 10:40:00|12592|12572|12579.8|12559.8|12592.3|12572.3|12579.8|12559.8|6
1612867500000|2021-02-09 10:45:00|12582.3|12562.3|12584.5|12564.5|12584.5|12564.5|12582.3|12562.3|59
1612867800000|2021-02-09 10:50:00|12584.9|12564.9|12584.5|12564.5|12584.9|12564.9|12584.5|12564.5|6
1612868100000|2021-02-09 10:55:00|12583.7|12563.7|12579.9|12559.9|12584.5|12564.5|12579.5|12559.5|5
1612868400000|2021-02-09 11:00:00|12579.5|12559.5|12579.9|12559.9|12582.4|12562.4|12577.4|12557.4|3
1612868700000|2021-02-09 11:05:00|12582|12562|12584.5|12564.5|12589.5|12569.5|12582|12562|159
1612869000000|2021-02-09 11:10:00|12582.4|12562.4|12574.9|12554.9|12584.5|12564.5|12574.9|12554.9|5
1612869300000|2021-02-09 11:15:00|12574.5|12554.5|12574.5|12554.5|12575.3|12555.3|12572.4|12552.4|16
1612869600000|2021-02-09 11:20:00|12572.4|12552.4|12571.7|12551.7|12572.4|12552.4|12571.7|12551.7|8
1612869900000|2021-02-09 11:25:00|12569.5|12549.5|12564.9|12544.9|12570.3|12550.3|12564.9|12544.9|10
1612870200000|2021-02-09 11:30:00|12565.3|12545.3|12568.8|12548.8|12572.4|12552.4|12565.3|12545.3|19
1612870500000|2021-02-09 11:35:00|12566.7|12546.7|12564.2|12544.2|12566.7|12546.7|12557.8|12537.8|11
1612870800000|2021-02-09 11:40:00|||||||||2
1612871100000|2021-02-09 11:45:00|12566.7|12546.7|12564.2|12544.2|12566.7|12546.7|12562.1|12542.1|5
1612871400000|2021-02-09 11:50:00|12562.1|12542.1|12572.1|12552.1|12572.1|12552.1|12562.1|12542.1|5
1612871700000|2021-02-09 11:55:00|12569.6|12549.6|12572.5|12552.5|12574.6|12554.6|12569.6|12549.6|4
1612872000000|2021-02-09 12:00:00|12574.6|12554.6|12570|12550|12576.7|12556.7|12570|12550|26
1612872300000|2021-02-09 12:05:00|12569.6|12549.6|12555|12535|12569.6|12549.6|12555|12535|30
1612872600000|2021-02-09 12:10:00|12550.7|12530.7|12549.6|12529.6|12550.7|12530.7|12547.9|12527.9|12
1612872900000|2021-02-09 12:15:00|12549.2|12529.2|12554.3|12534.3|12554.3|12534.3|12547.1|12527.1|51
1612873200000|2021-02-09 12:20:00|12552.1|12532.1|12565|12545|12567.9|12547.9|12552.1|12532.1|59
1612873500000|2021-02-09 12:25:00|12562.9|12542.9|12565.4|12545.4|12565.4|12545.4|12562.9|12542.9|8
1612873800000|2021-02-09 12:30:00|12565|12545|12570.4|12550.4|12570.4|12550.4|12562.5|12542.5|20
1612874100000|2021-02-09 12:35:00|12572.5|12552.5|12570|12550|12575|12555|12570|12550|10
1612874400000|2021-02-09 12:40:00|12569.7|12549.7|12539.7|12519.7|12570|12550|12534.7|12514.7|38
1612874700000|2021-02-09 12:45:00|12537.5|12517.5|12522.5|12502.5|12537.5|12517.5|12520.4|12500.4|44
1612875000000|2021-02-09 12:50:00|12520.4|12500.4|12525|12505|12527.5|12507.5|12514.7|12494.7|150
1612875300000|2021-02-09 12:55:00|12525.4|12505.4|12502.2|12482.2|12529.7|12509.7|12502.2|12482.2|60
1612875600000|2021-02-09 13:00:00|12502.6|12482.6|12509.7|12489.7|12527.6|12507.6|12499.7|12479.7|117
1612875900000|2021-02-09 13:05:00|12510.1|12490.1|12509.7|12489.7|12522.2|12502.2|12507.2|12487.2|34
1612876200000|2021-02-09 13:10:00|12507.6|12487.6|12522.6|12502.6|12522.6|12502.6|12507.6|12487.6|42
1612876500000|2021-02-09 13:15:00|12522.9|12502.9|12529.7|12509.7|12544.3|12524.3|12522.9|12502.9|81
1612876800000|2021-02-09 13:20:00|12527.6|12507.6|12530.5|12510.5|12530.8|12510.8|12522.6|12502.6|65
1612877100000|2021-02-09 13:25:00|12529.7|12509.7|12537.6|12517.6|12542.6|12522.6|12527.6|12507.6|66
1612877400000|2021-02-09 13:30:00|12539.7|12519.7|12562.6|12542.6|12572.2|12552.2|12534.7|12514.7|76
1612877700000|2021-02-09 13:35:00|12559.7|12539.7|12577.2|12557.2|12585.1|12565.1|12559.7|12539.7|98
1612878000000|2021-02-09 13:40:00|12577.6|12557.6|12577.6|12557.6|12584.4|12564.4|12574.4|12554.4|109
1612878300000|2021-02-09 13:45:00|12577.3|12557.3|12577.3|12557.3|12581.9|12561.9|12577.3|12557.3|390
1612878600000|2021-02-09 13:50:00|12575.1|12555.1|12587.3|12567.3|12588|12568|12575.1|12555.1|55
1612878900000|2021-02-09 13:55:00|12589.4|12569.4|12602.3|12582.3|12605.1|12585.1|12587.6|12567.6|123
1612879200000|2021-02-09 14:00:00|12602.6|12582.6|12592.7|12572.7|12610.2|12590.2|12590.2|12570.2|1397
1612879500000|2021-02-09 14:05:00|12594.8|12574.8|12577.3|12557.3|12599.8|12579.8|12577.3|12557.3|263
1612879800000|2021-02-09 14:10:00|12575.2|12555.2|12574.8|12554.8|12579.8|12559.8|12564.8|12544.8|698
1612880100000|2021-02-09 14:15:00|12572.7|12552.7|12564.8|12544.8|12572.7|12552.7|12558|12538|84
1612880400000|2021-02-09 14:20:00|12562.7|12542.7|12537.7|12517.7|12562.7|12542.7|12537.7|12517.7|151
1612880700000|2021-02-09 14:25:00|12537.3|12517.3|12525.6|12505.6|12537.7|12517.7|12525.6|12505.6|59
1612881000000|2021-02-09 14:30:00|12527.7|12507.7|12540.2|12520.2|12570.2|12550.2|12525.2|12505.2|201
1612881300000|2021-02-09 14:35:00|12539.8|12519.8|12502.7|12482.7|12539.8|12519.8|12502.3|12482.3|134
1612881600000|2021-02-09 14:40:00|12502.3|12482.3|12505.6|12485.6|12510.2|12490.2|12490.2|12470.2|478
1612881900000|2021-02-09 14:45:00|12505.2|12485.2|12498.1|12478.1|12508.1|12488.1|12490.6|12470.6|434
1612882200000|2021-02-09 14:50:00|12500.2|12480.2|12524.9|12504.9|12529.9|12509.9|12500.2|12480.2|250
1612882500000|2021-02-09 14:55:00|12522.7|12502.7|12497|12477|12527|12507|12497|12477|109
1612882800000|2021-02-09 15:00:00|12497.7|12477.7|12498.1|12478.1|12498.1|12478.1|12489.9|12469.9|101
1612883100000|2021-02-09 15:05:00|12500.6|12480.6|12522.4|12502.4|12522.4|12502.4|12498.1|12478.1|115
1612883400000|2021-02-09 15:10:00|12522.8|12502.8|12530.6|12510.6|12537.8|12517.8|12522.8|12502.8|359
1612883700000|2021-02-09 15:15:00|12532.8|12512.8|12512.4|12492.4|12532.8|12512.8|12512.4|12492.4|82
1612884000000|2021-02-09 15:20:00|12510.3|12490.3|12512.8|12492.8|12520.6|12500.6|12510.3|12490.3|74
1612884300000|2021-02-09 15:25:00|12512.4|12492.4|12515.3|12495.3|12518.2|12498.2|12509.9|12489.9|117
1612884600000|2021-02-09 15:30:00|12510.3|12490.3|12515.7|12495.7|12518.2|12498.2|12509.9|12489.9|141
1612884900000|2021-02-09 15:35:00|12513.2|12493.2|12489.9|12469.9|12513.2|12493.2|12487.8|12467.8|116
1612885200000|2021-02-09 15:40:00|12487.8|12467.8|12487.8|12467.8|12497.4|12477.4|12487.8|12467.8|74
1612885500000|2021-02-09 15:45:00|12485.3|12465.3|12497.8|12477.8|12500.3|12480.3|12485.3|12465.3|448
1612885800000|2021-02-09 15:50:00|12498.2|12478.2|12507.8|12487.8|12507.8|12487.8|12497.8|12477.8|141
1612886100000|2021-02-09 15:55:00|12507.5|12487.5|12495|12475|12507.5|12487.5|12488.2|12468.2|110
1612886400000|2021-02-09 16:00:00|12497.1|12477.1|12515|12495|12515.7|12495.7|12497.1|12477.1|104
1612886700000|2021-02-09 16:05:00|12515.3|12495.3|12522.8|12502.8|12525.3|12505.3|12515.3|12495.3|111
1612887000000|2021-02-09 16:10:00|12522.9|12502.9|12522.5|12502.5|12538.2|12518.2|12522.5|12502.5|114
1612887300000|2021-02-09 16:15:00|12522.9|12502.9|12520|12500|12542.9|12522.9|12519.6|12499.6|139
1612887600000|2021-02-09 16:20:00|12517.9|12497.9|12520.4|12500.4|12520.7|12500.7|12515|12495|63
1612887900000|2021-02-09 16:25:00|12520.7|12500.7|12505.7|12485.7|12525.7|12505.7|12502.9|12482.9|62
1612888200000|2021-02-09 16:30:00|12508.2|12488.2|12517.9|12497.9|12542.5|12515.8|12508.2|12488.2|115
1612888500000|2021-02-09 16:35:00|12520|12500|12515|12495|12525|12505|12515|12495|57
1612888800000|2021-02-09 16:40:00|12517.9|12497.9|12510.4|12490.4|12517.9|12497.9|12505.8|12485.8|121
1612889100000|2021-02-09 16:45:00|12510.8|12490.8|12517.9|12497.9|12522.5|12502.5|12510.4|12490.4|133
1612889400000|2021-02-09 16:50:00|12515.8|12495.8|12517.9|12497.9|12517.9|12497.9|12505.1|12485.1|125
1612889700000|2021-02-09 16:55:00|12515.8|12495.8|12505.8|12485.8|12520.4|12500.4|12505.8|12485.8|446
1612890000000|2021-02-09 17:00:00|12505.4|12485.4|12510.8|12490.8|12512.6|12492.6|12505.4|12485.4|125
1612890300000|2021-02-09 17:05:00|12510.4|12490.4|12490.4|12470.4|12515.1|12495.1|12490.4|12470.4|185
1612890600000|2021-02-09 17:10:00|12490.1|12470.1|12480.5|12460.5|12490.1|12470.1|12440.4|12420.4|435
1612890900000|2021-02-09 17:15:00|12480.8|12460.8|12468|12448|12490.1|12470.1|12468|12448|213
1612891200000|2021-02-09 17:20:00|12467.2|12447.2|12488|12468|12490.8|12470.8|12467.2|12447.2|1800
1612891500000|2021-02-09 17:25:00|12485.8|12465.8|12488|12468|12488|12468|12463|12443|768
1612891800000|2021-02-09 17:30:00|12487.6|12467.6|12485.5|12465.5|12488|12468|12483|12463|790
1612892100000|2021-02-09 17:35:00|12483|12463|12480.1|12460.1|12485.1|12465.1|12477.6|12457.6|71
1612892400000|2021-02-09 17:40:00|12480.5|12460.5|12483.4|12463.4|12490.5|12470.5|12480.1|12460.1|411
1612892700000|2021-02-09 17:45:00|12485.5|12465.5|12498|12478|12498|12478|12483.4|12463.4|118
1612893000000|2021-02-09 17:50:00|12500.9|12480.9|12525.5|12505.5|12525.5|12505.5|12500.9|12480.9|783
1612893300000|2021-02-09 17:55:00|12523.4|12503.4|12522.7|12502.7|12525.5|12505.5|12515.5|12495.5|268
1612893600000|2021-02-09 18:00:00|12523|12503|12520.2|12500.2|12525.2|12505.2|12515.5|12495.5|332
1612893900000|2021-02-09 18:05:00|12518|12498|12515.5|12495.5|12520.2|12500.2|12510.9|12490.9|49
1612894200000|2021-02-09 18:10:00|12515.2|12495.2|12505.5|12485.5|12515.2|12495.2|12505.5|12485.5|21
1612894500000|2021-02-09 18:15:00|12505.2|12485.2|12492.7|12472.7|12505.2|12485.2|12492.7|12472.7|47
1612894800000|2021-02-09 18:20:00|12493.1|12473.1|12483.4|12463.4|12500.2|12480.2|12483.4|12463.4|103
1612895100000|2021-02-09 18:25:00|12481.3|12461.3|12480.6|12460.6|12485.2|12465.2|12475.6|12455.6|1292
1612948500000|2021-02-10 09:15:00|12504.1|12484.1|12523.7|12503.7|12523.7|12503.7|12494.8|12474.8|112
1612948800000|2021-02-10 09:20:00|12524.1|12504.1|12529.8|12509.8|12531.9|12511.9|12524.1|12504.1|66
1612949100000|2021-02-10 09:25:00|12529.5|12509.5|12527|12507|12531.6|12511.6|12526.6|12506.6|16
1612949400000|2021-02-10 09:30:00|12527.3|12507.3|12507.7|12487.7|12529.5|12509.5|12507.7|12487.7|34
1612949700000|2021-02-10 09:35:00|12505.5|12485.5|12487|12467|12505.5|12485.5|12484.8|12464.8|40
1612950000000|2021-02-10 09:40:00|12487.3|12467.3|12484.8|12464.8|12487.3|12467.3|12482.7|12462.7|19
1612950300000|2021-02-10 09:45:00|12482.7|12462.7|12496.6|12476.6|12502|12482|12482.7|12462.7|62
1612950600000|2021-02-10 09:50:00|12497.3|12477.3|12496.6|12476.6|12497.3|12477.3|12496.6|12476.6|7
1612950900000|2021-02-10 09:55:00|12496.7|12476.7|12499.5|12479.5|12501.7|12481.7|12496.7|12476.7|5
1612951200000|2021-02-10 10:00:00|12497.3|12477.3|12504.9|12484.9|12509.5|12489.5|12497.3|12477.3|15
1612951500000|2021-02-10 10:05:00|12504.5|12484.5|12502.4|12482.4|12504.9|12484.9|12502|12482|6
1612951800000|2021-02-10 10:10:00|12504.5|12484.5|12507|12487|12507|12487|12502.4|12482.4|25
1612952100000|2021-02-10 10:15:00|12504.9|12484.9|12502.4|12482.4|12507|12487|12497.4|12477.4|25
1612952400000|2021-02-10 10:20:00|12504.5|12484.5|12512|12492|12514.2|12494.2|12502|12482|18
1612952700000|2021-02-10 10:25:00|12512.4|12492.4|12497.4|12477.4|12512.4|12492.4|12497.4|12477.4|11
1612953000000|2021-02-10 10:30:00|12499.6|12479.6|12484.2|12464.2|12504.9|12484.9|12484.2|12464.2|45
1612953300000|2021-02-10 10:35:00|12484.6|12464.6|12487.1|12467.1|12492.4|12472.4|12484.6|12464.6|15
1612953600000|2021-02-10 10:40:00|12484.9|12464.9|12481.7|12461.7|12487.1|12467.1|12481.7|12461.7|17
1612953900000|2021-02-10 10:45:00|12483.9|12463.9|12482.1|12462.1|12484.2|12464.2|12477.1|12457.1|12
1612954200000|2021-02-10 10:50:00|12479.9|12459.9|12504.9|12484.9|12507.4|12487.4|12464.6|12444.6|116
1612954500000|2021-02-10 10:55:00|12507.1|12487.1|12491.8|12471.8|12507.1|12487.1|12487.1|12467.1|25
1612954800000|2021-02-10 11:00:00|12489.6|12469.6|12492.1|12472.1|12492.1|12472.1|12487.4|12467.4|10
1612955100000|2021-02-10 11:05:00|12494.3|12474.3|12504.3|12484.3|12504.3|12484.3|12491.8|12471.8|15
1612955400000|2021-02-10 11:10:00|12502.1|12482.1|12502.1|12482.1|12507.5|12487.5|12502.1|12482.1|3
1612955700000|2021-02-10 11:15:00|12501.8|12481.8|12494.6|12474.6|12501.8|12481.8|12492.5|12472.5|19
1612956000000|2021-02-10 11:20:00|12492.5|12472.5|12484.6|12464.6|12492.5|12472.5|12479.6|12459.6|15
1612956300000|2021-02-10 11:25:00|12484.3|12464.3|12472.8|12452.8|12484.3|12464.3|12472.8|12452.8|53
1612956600000|2021-02-10 11:30:00|12475|12455|12472.2|12452.2|12475|12455|12472.1|12452.1|6
1612956900000|2021-02-10 11:35:00|12471.8|12451.8|12467.5|12447.5|12472.2|12452.2|12459.7|12439.7|184
1612957200000|2021-02-10 11:40:00|12467.2|12447.2|12469.7|12449.7|12472.2|12452.2|12465|12445|4
1612957500000|2021-02-10 11:45:00|12472.2|12452.2|12457.2|12437.2|12472.2|12452.2|12454.3|12434.3|301
1612957800000|2021-02-10 11:50:00|12457.5|12437.5|12469|12449|12469|12449|12457.5|12437.5|9
1612958100000|2021-02-10 11:55:00|12471.2|12451.2|12477.5|12457.5|12477.5|12457.5|12471.2|12451.2|380
1612958400000|2021-02-10 12:00:00|12477.2|12457.2|12474.7|12454.7|12477.5|12457.5|12474.7|12454.7|71
1612958700000|2021-02-10 12:05:00|12469.7|12449.7|12461.9|12441.9|12469.7|12449.7|12457.5|12437.5|41
1612959000000|2021-02-10 12:10:00|12461.2|12441.2|12456.9|12436.9|12461.5|12441.5|12456.9|12436.9|569
1612959300000|2021-02-10 12:15:00|12452.6|12432.6|12414|12394|12452.6|12432.6|12409.4|12389.4|114
1612959600000|2021-02-10 12:20:00|12416.2|12396.2|12416.9|12396.9|12424|12404|12416.2|12396.2|69
1612959900000|2021-02-10 12:25:00|12421.2|12401.2|12416.9|12396.9|12421.2|12401.2|12416.2|12396.2|7
1612960200000|2021-02-10 12:30:00|12414.7|12394.7|12416.6|12396.6|12416.6|12396.6|12411.9|12391.9|307
1612960500000|2021-02-10 12:35:00|12416.9|12396.9|12399.8|12379.8|12416.9|12396.9|12399.7|12379.7|47
1612960800000|2021-02-10 12:40:00|12404.4|12384.4|12414.1|12394.1|12414.1|12394.1|12399.8|12379.8|65
1612961100000|2021-02-10 12:45:00|12414.4|12394.4|12426.2|12406.2|12426.9|12406.9|12414.4|12394.4|71
1612961400000|2021-02-10 12:50:00|12421.9|12401.9|12419.1|12399.1|12424.1|12404.1|12419.1|12399.1|19
1612961700000|2021-02-10 12:55:00|12418.7|12398.7|12414.4|12394.4|12419.1|12399.1|12411.9|12391.9|31
1612962000000|2021-02-10 13:00:00|12411.9|12391.9|12361.9|12341.9|12411.9|12391.9|12346.3|12326.3|374
1612962300000|2021-02-10 13:05:00|12361.6|12341.6|12371.3|12351.3|12374.1|12354.1|12356.9|12336.9|149
1612962600000|2021-02-10 13:10:00|12367|12347|12361.3|12341.3|12367|12347|12354.1|12334.1|143
1612962900000|2021-02-10 13:15:00|12361.6|12341.6|12364.1|12344.1|12366.3|12346.3|12358.4|12338.4|1377
1612963200000|2021-02-10 13:20:00|12363.8|12343.8|12327|12307|12364.1|12344.1|12322|12302|127
1612963500000|2021-02-10 13:25:00|12329.1|12309.1|12321.3|12301.3|12339.1|12319.1|12318.8|12298.8|88
1612963800000|2021-02-10 13:30:00|12319.1|12299.1|12331.3|12311.3|12343.1|12323.1|12318.8|12298.8|147
1612964100000|2021-02-10 13:35:00|12331.7|12311.7|12349.2|12329.2|12356.3|12336.3|12326.7|12306.7|120
1612964400000|2021-02-10 13:40:00|12349.5|12329.5|12313.8|12293.8|12351.7|12331.7|12313.8|12293.8|127
1612964700000|2021-02-10 13:45:00|12311.3|12291.3|12312|12292|12314.5|12294.5|12306.7|12286.7|178
1612965000000|2021-02-10 13:50:00|12314.2|12294.2|12292|12272|12314.2|12294.2|12289.5|12269.5|148
1612965300000|2021-02-10 13:55:00|12289.9|12269.9|12294.2|12274.2|12299.2|12279.2|12287|12267|96
1612965600000|2021-02-10 14:00:00|12292|12272|12295.2|12275.2|12295.2|12275.2|12259.5|12239.5|1610
1612965900000|2021-02-10 14:05:00|12293.1|12273.1|12344.9|12324.9|12344.9|12324.9|12290.2|12270.2|528
1612966200000|2021-02-10 14:10:00|12343.4|12323.4|12364.9|12344.9|12372.1|12352.1|12342.7|12322.7|151
1612966500000|2021-02-10 14:15:00|12362.7|12342.7|12382.1|12362.1|12387.4|12367.4|12362.4|12342.4|147
1612966800000|2021-02-10 14:20:00|12379.9|12359.9|12397.1|12377.1|12397.1|12377.1|12374.9|12354.9|354
1612967100000|2021-02-10 14:25:00|12394.9|12374.9|12384.6|12364.6|12402.1|12382.1|12372.4|12352.4|35
1612967400000|2021-02-10 14:30:00|12386.7|12366.7|12369.9|12349.9|12387.4|12367.4|12369.9|12349.9|76
1612967700000|2021-02-10 14:35:00|12369.6|12349.6|12357.4|12337.4|12369.6|12349.6|12352.4|12332.4|637
1612968000000|2021-02-10 14:40:00|12357.1|12337.1|12404.6|12384.6|12409.9|12389.9|12357.1|12337.1|309
1612968300000|2021-02-10 14:45:00|12399.9|12379.9|12387.1|12367.1|12399.9|12379.9|12372.4|12352.4|140
1612968600000|2021-02-10 14:50:00|12385|12365|12404.6|12384.6|12404.6|12384.6|12375|12355|80
1612968900000|2021-02-10 14:55:00|12402.1|12382.1|12380|12360|12402.5|12382.5|12377.1|12357.1|64
1612969200000|2021-02-10 15:00:00|12382.1|12362.1|12374.6|12354.6|12382.1|12362.1|12355|12335|164
1612969500000|2021-02-10 15:05:00|12372.1|12352.1|12392.5|12372.5|12392.5|12372.5|12370|12350|121
1612969800000|2021-02-10 15:10:00|12390.3|12370.3|12367.2|12347.2|12395.3|12375.3|12367.1|12347.1|79
1612970100000|2021-02-10 15:15:00|12367.5|12347.5|12332.2|12312.2|12379.7|12359.7|12332.2|12312.2|395
1612970400000|2021-02-10 15:20:00|12330|12310|12307.8|12287.8|12330|12310|12305|12285|122
1612970700000|2021-02-10 15:25:00|12310|12290|12324.7|12304.7|12335.4|12315.4|12307.8|12287.8|189
1612971000000|2021-02-10 15:30:00|12322.5|12302.5|12312.5|12292.5|12325|12305|12312.5|12292.5|140
1612971300000|2021-02-10 15:35:00|12310.4|12290.4|12282.9|12262.9|12310.4|12290.4|12277.9|12257.9|240
1612971600000|2021-02-10 15:40:00|12280.4|12260.4|12257.9|12237.9|12280.4|12260.4|12252.9|12232.9|185
1612971900000|2021-02-10 15:45:00|12260.4|12240.4|12267.5|12247.5|12295.4|12275.4|12255|12235|194
1612972200000|2021-02-10 15:50:00|12269.7|12249.7|12245.1|12225.1|12272.9|12252.9|12240.1|12220.1|232
1612972500000|2021-02-10 15:55:00|12251.4|12231.4|12212.9|12192.9|12280.1|12260.1|12212.6|12192.6|641
1612972800000|2021-02-10 16:00:00|12212.6|12192.6|12257.6|12237.6|12259.7|12239.7|12212.6|12192.6|217
1612973100000|2021-02-10 16:05:00|12255.4|12235.4|12257.9|12237.9|12265.1|12245.1|12245.7|12225.7|165
1612973400000|2021-02-10 16:10:00|12257.6|12237.6|12247.9|12227.9|12257.6|12237.6|12230.1|12210.1|119
1612973700000|2021-02-10 16:15:00|12245.4|12225.4|12220.4|12200.4|12245.4|12225.4|12217.9|12197.9|104
1612974000000|2021-02-10 16:20:00|12225.4|12205.4|12240.4|12220.4|12240.4|12220.4|12225.4|12205.4|127
1612974300000|2021-02-10 16:25:00|12237.9|12217.9|12230.4|12210.4|12237.9|12217.9|12225.4|12205.4|181
1612974600000|2021-02-10 16:30:00|12227.9|12207.9|12242.3|12222.3|12247.6|12227.6|12215.1|12195.1|281
1612974900000|2021-02-10 16:35:00|12242.6|12222.6|12240.5|12220.5|12250.1|12230.1|12240.5|12220.5|78
1612975200000|2021-02-10 16:40:00|12235.1|12215.1|12244.8|12224.8|12245.5|12225.5|12222.6|12202.6|84
1612975500000|2021-02-10 16:45:00|12245.1|12225.1|12257|12237|12257|12237|12240.5|12220.5|118
1612975800000|2021-02-10 16:50:00|12257.6|12237.6|12270.5|12250.5|12270.5|12250.5|12257.6|12237.6|71
1612976100000|2021-02-10 16:55:00|12268.3|12248.3|12293|12273|12295.5|12275.5|12265.5|12245.5|190
1612976400000|2021-02-10 17:00:00|12295.5|12275.5|12278|12258|12295.5|12275.5|12272.7|12252.7|127
1612976700000|2021-02-10 17:05:00|12280.5|12260.5|12297.3|12277.3|12303|12283|12280.5|12260.5|382
1612977000000|2021-02-10 17:10:00|12295.5|12275.5|12307.3|12287.3|12307.3|12287.3|12295.5|12275.5|116
1612977300000|2021-02-10 17:15:00|12305.2|12285.2|12302.7|12282.7|12314.5|12294.5|12298.4|12278.4|617
1612977600000|2021-02-10 17:20:00|12300.5|12280.5|12293|12273|12302.7|12282.7|12293|12273|2148
1612977900000|2021-02-10 17:25:00|12292.4|12272.4|12273.7|12253.7|12292.4|12272.4|12260.9|12240.9|3100
1612978200000|2021-02-10 17:30:00|12273.4|12253.4|12285.9|12265.9|12288.4|12268.4|12273.4|12253.4|689
1612978500000|2021-02-10 17:35:00|12286.2|12266.2|12281.9|12261.9|12286.2|12266.2|12274.4|12254.4|2096
1612978800000|2021-02-10 17:40:00|12284.4|12264.4|12296.9|12276.9|12296.9|12276.9|12284.1|12264.1|80
1612979100000|2021-02-10 17:45:00|12297.2|12277.2|12314.8|12294.8|12314.8|12294.8|12292.2|12272.2|117
1612979400000|2021-02-10 17:50:00|12319.1|12299.1|12335.1|12315.1|12337.3|12317.3|12314.4|12294.4|54
1612979700000|2021-02-10 17:55:00|12334.8|12314.8|12340.1|12320.1|12342.3|12322.3|12332.3|12312.3|175
1612980000000|2021-02-10 18:00:00|12339.8|12319.8|12332.6|12312.6|12359.4|12339.4|12332.6|12312.6|119
1612980300000|2021-02-10 18:05:00|12330.1|12310.1|12314.4|12294.4|12331.9|12311.9|12311.9|12291.9|107
1612980600000|2021-02-10 18:10:00|12314.8|12294.8|12311.6|12291.6|12315.1|12295.1|12284.8|12264.8|119
1612980900000|2021-02-10 18:15:00|12312.3|12292.3|12305.1|12285.1|12312.3|12292.3|12299.8|12279.8|25
1612981200000|2021-02-10 18:20:00|12302.6|12282.6|12297.6|12277.6|12305.1|12285.1|12297.3|12277.3|82
1612981500000|2021-02-10 18:25:00|12298|12278|12252.3|12232.3|12300.1|12280.1|12252|12232|254
1613034900000|2021-02-11 09:15:00|12265.8|12245.8|12284.2|12264.2|12286.4|12266.4|12238.9|12218.9|790
1613035200000|2021-02-11 09:20:00|12287|12267|12282|12262|12289.5|12269.5|12282|12262|188
1613035500000|2021-02-11 09:25:00|12286.4|12266.4|12315.8|12295.8|12315.8|12295.8|12286.4|12266.4|243
1613035800000|2021-02-11 09:30:00|12316.1|12296.1|12318.6|12298.6|12318.6|12298.6|12316.1|12296.1|305
1613036100000|2021-02-11 09:35:00|12318.3|12298.3|12330.8|12310.8|12335.5|12315.5|12316.1|12296.1|56
1613036400000|2021-02-11 09:40:00|12328.6|12308.6|12331.1|12311.1|12331.1|12311.1|12326.4|12306.4|130
1613036700000|2021-02-11 09:45:00|12330.8|12310.8|12323.6|12303.6|12333.6|12313.6|12321.1|12301.1|20
1613037000000|2021-02-11 09:50:00|12323.9|12303.9|12333.6|12313.6|12333.6|12313.6|12323.9|12303.9|29
1613037300000|2021-02-11 09:55:00|12335.8|12315.8|12335.8|12315.8|12335.8|12315.8|12335.8|12315.8|14
1613037600000|2021-02-11 10:00:00|12338.3|12318.3|12336.1|12316.1|12338.6|12318.6|12334|12314|7
1613037900000|2021-02-11 10:05:00|12338.6|12318.6|12338.3|12318.3|12338.6|12318.6|12338.3|12318.3|9
1613038200000|2021-02-11 10:10:00|12336.2|12316.2|12331.2|12311.2|12336.2|12316.2|12323.7|12303.7|33
1613038500000|2021-02-11 10:15:00|12329|12309|12316.2|12296.2|12330.8|12310.8|12316.2|12296.2|22
1613038800000|2021-02-11 10:20:00|12315.8|12295.8|12303.7|12283.7|12315.8|12295.8|12303.7|12283.7|7
1613039100000|2021-02-11 10:25:00|12305.9|12285.9|12296.5|12276.5|12305.9|12285.9|12296.5|12276.5|9
1613039400000|2021-02-11 10:30:00|12293.4|12273.4|12293.7|12273.7|12295.5|12275.5|12291.5|12271.5|6
1613039700000|2021-02-11 10:35:00|12294|12274|12286.2|12266.2|12294|12274|12286.2|12266.2|18
1613040000000|2021-02-11 10:40:00|12285.6|12265.6|12274|12254|12285.6|12265.6|12271.5|12251.5|71
1613040300000|2021-02-11 10:45:00|12276.5|12256.5|12283.7|12263.7|12286.2|12266.2|12276.5|12256.5|7
1613040600000|2021-02-11 10:50:00|12285.9|12265.9|12286.2|12266.2|12286.2|12266.2|12285.9|12265.9|2
1613040900000|2021-02-11 10:55:00|12286.5|12266.5|12291.2|12271.2|12293.7|12273.7|12286.5|12266.5|13
1613041200000|2021-02-11 11:00:00|12291.5|12271.5|12286.2|12266.2|12293.7|12273.7|12286.2|12266.2|6
1613041500000|2021-02-11 11:05:00|12283.4|12263.4|12286.6|12266.6|12293.7|12273.7|12283.4|12263.4|8
1613041800000|2021-02-11 11:10:00|12286.9|12266.9|12289.1|12269.1|12289.1|12269.1|12286.9|12266.9|41
1613042100000|2021-02-11 11:15:00|12288.7|12268.7|12290.9|12270.9|12290.9|12270.9|12288.4|12268.4|7
1613042400000|2021-02-11 11:20:00|12288.8|12268.8|12278.8|12258.8|12290.9|12270.9|12278.8|12258.8|276
1613042700000|2021-02-11 11:25:00|12278.4|12258.4|12278.1|12258.1|12278.4|12258.4|12278.1|12258.1|26
1613043000000|2021-02-11 11:30:00|12278.5|12258.5|12251.3|12231.3|12278.5|12258.5|12251.3|12231.3|24
1613043300000|2021-02-11 11:35:00|12249.1|12229.1|12251|12231|12251.3|12231.3|12243.5|12223.5|10
1613043600000|2021-02-11 11:40:00|12250.7|12230.7|12250.7|12230.7|12250.7|12230.7|12250.7|12230.7|8
1613043900000|2021-02-11 11:45:00|12251|12231|12251.3|12231.3|12253.5|12233.5|12244.1|12224.1|8
1613044200000|2021-02-11 11:50:00|12253.8|12233.8|12258.5|12238.5|12261.3|12241.3|12253.8|12233.8|27
1613044500000|2021-02-11 11:55:00|12261|12241|12263.5|12243.5|12263.5|12243.5|12258.5|12238.5|22
1613044800000|2021-02-11 12:00:00|12265.7|12245.7|12251.6|12231.6|12265.7|12245.7|12251.6|12231.6|10
1613045100000|2021-02-11 12:05:00|12251|12231|12261.3|12241.3|12261.3|12241.3|12251|12231|9
1613045400000|2021-02-11 12:10:00|12263.5|12243.5|12266|12246|12266|12246|12261.3|12241.3|8
1613045700000|2021-02-11 12:15:00|12268.2|12248.2|12293.8|12273.8|12293.8|12273.8|12268.2|12248.2|25
1613046000000|2021-02-11 12:20:00|12296.3|12276.3|12296.3|12276.3|12298.5|12278.5|12296.3|12276.3|3
1613046300000|2021-02-11 12:25:00|12293.8|12273.8|12306|12286|12306.4|12286.4|12286.7|12266.7|4
1613046600000|2021-02-11 12:30:00|12306.4|12286.4|12301.7|12281.7|12311|12291|12299.2|12279.2|16
1613046900000|2021-02-11 12:35:00|12301|12281|12306.1|12286.1|12306.1|12286.1|12298.9|12278.9|89
1613047200000|2021-02-11 12:40:00|12306.4|12286.4|12281.7|12261.7|12313.9|12293.9|12279.2|12259.2|45
1613047500000|2021-02-11 12:45:00|12283.9|12263.9|12283.9|12263.9|12291.1|12271.1|12283.6|12263.6|14
1613047800000|2021-02-11 12:50:00|12284.2|12264.2|12283.9|12263.9|12286.4|12266.4|12283.6|12263.6|9
1613048100000|2021-02-11 12:55:00|12286.1|12266.1|12315.8|12295.8|12316.1|12296.1|12283.9|12263.9|585
1613048400000|2021-02-11 13:00:00|12315.5|12295.5|12263.6|12243.6|12315.5|12295.5|12263.3|12243.3|52
1613048700000|2021-02-11 13:05:00|12266.1|12246.1|12265.5|12245.5|12278.3|12258.3|12265.5|12245.5|13
1613049000000|2021-02-11 13:10:00|12265.8|12245.8|12265.5|12245.5|12268.3|12248.3|12261.1|12241.1|65
1613049300000|2021-02-11 13:15:00|12265.2|12245.2|12268|12248|12270.8|12250.8|12258.6|12238.6|45
1613049600000|2021-02-11 13:20:00|12268.3|12248.3|12275.5|12255.5|12275.5|12255.5|12266.1|12246.1|64
1613049900000|2021-02-11 13:25:00|12277.7|12257.7|12263|12243|12278.3|12258.3|12261.1|12241.1|1941
1613050200000|2021-02-11 13:30:00|12260.8|12240.8|12280.8|12260.8|12280.8|12260.8|12243.9|12223.9|127
1613050500000|2021-02-11 13:35:00|12283.3|12263.3|12295.5|12275.5|12295.5|12275.5|12283|12263|110
1613050800000|2021-02-11 13:40:00|12295.8|12275.8|12306.8|12286.8|12306.8|12286.8|12295.8|12275.8|503
1613051100000|2021-02-11 13:45:00|12304.6|12284.6|12311.2|12291.2|12321.5|12301.5|12296.8|12276.8|113
1613051400000|2021-02-11 13:50:00|12311.5|12291.5|12294|12274|12314|12294|12294|12274|189
1613051700000|2021-02-11 13:55:00|12298.7|12278.7|12304|12284|12309|12289|12298.7|12278.7|124
1613052000000|2021-02-11 14:00:00|12304.3|12284.3|12281.5|12261.5|12321.2|12301.2|12281.5|12261.5|197
1613052300000|2021-02-11 14:05:00|12284|12264|12259.3|12239.3|12288.7|12268.7|12259.3|12239.3|185
1613052600000|2021-02-11 14:10:00|12261.5|12241.5|12241.8|12221.8|12261.5|12241.5|12236.2|12216.2|118
1613052900000|2021-02-11 14:15:00|12244|12224|12239|12219|12256.5|12236.5|12239|12219|215
1613053200000|2021-02-11 14:20:00|12239.3|12219.3|12251.2|12231.2|12253.4|12233.4|12229.3|12209.3|91
1613053500000|2021-02-11 14:25:00|12253.4|12233.4|12256.2|12236.2|12260.6|12240.6|12249.3|12229.3|245
1613053800000|2021-02-11 14:30:00|12254|12234|12271.8|12251.8|12278.4|12258.4|12254|12234|119
1613054100000|2021-02-11 14:35:00|12274|12254|12289|12269|12294|12274|12271.2|12251.2|194
1613054400000|2021-02-11 14:40:00|12291.2|12271.2|12301.2|12281.2|12301.5|12281.5|12288.7|12268.7|179
1613054700000|2021-02-11 14:45:00|12303.4|12283.4|12311.6|12291.6|12314.1|12294.1|12303.4|12283.4|142
1613055000000|2021-02-11 14:50:00|12309.1|12289.1|12308.7|12288.7|12318.7|12298.7|12301.9|12281.9|154
1613055300000|2021-02-11 14:55:00|12309.1|12289.1|12308.8|12288.8|12321.6|12301.6|12294.1|12274.1|185
1613055600000|2021-02-11 15:00:00|12308.4|12288.4|12290.6|12270.6|12308.4|12288.4|12288.8|12268.8|1032
1613055900000|2021-02-11 15:05:00|12290.9|12270.9|12291.3|12271.3|12316.3|12296.3|12286|12266|199
1613056200000|2021-02-11 15:10:00|12291|12271|12296|12276|12305.7|12285.7|12278.5|12258.5|371
1613056500000|2021-02-11 15:15:00|12295.7|12275.7|12295.7|12275.7|12295.7|12275.7|12283.8|12263.8|110
1613056800000|2021-02-11 15:20:00|12293.5|12273.5|12288.2|12268.2|12298.5|12278.5|12283.2|12263.2|124
1613057100000|2021-02-11 15:25:00|12287.9|12267.9|12285.7|12265.7|12290.7|12270.7|12283.2|12263.2|110
1613057400000|2021-02-11 15:30:00|12285.4|12265.4|12283.5|12263.5|12288.5|12268.5|12268.5|12248.5|221
1613057700000|2021-02-11 15:35:00|12287.9|12267.9|12289.1|12269.1|12296|12276|12283.5|12263.5|1947
1613058000000|2021-02-11 15:40:00|12291.6|12271.6|12309.4|12289.4|12316.6|12296.6|12291.6|12271.6|112
1613058300000|2021-02-11 15:45:00|12309.8|12289.8|12314.1|12294.1|12316.3|12296.3|12309.4|12289.4|96
1613058600000|2021-02-11 15:50:00|12312|12292|12308.5|12288.5|12314.1|12294.1|12307|12287|216
1613058900000|2021-02-11 15:55:00|12308.8|12288.8|12304.2|12284.2|12311.7|12291.7|12304.2|12284.2|119
1613059200000|2021-02-11 16:00:00|12301.3|12281.3|12292.3|12272.3|12304.2|12284.2|12289.8|12269.8|173
1613059500000|2021-02-11 16:05:00|12287|12267|12284.2|12264.2|12287|12267|12277.3|12257.3|148
1613059800000|2021-02-11 16:10:00|12286.4|12266.4|12284.5|12264.5|12289.2|12269.2|12279.2|12259.2|177
1613060100000|2021-02-11 16:15:00|12282.3|12262.3|12276.7|12256.7|12284.5|12264.5|12269.8|12249.8|167
1613060400000|2021-02-11 16:20:00|12274.5|12254.5|12277|12257|12277|12257|12257.3|12237.3|236
1613060700000|2021-02-11 16:25:00|12279.2|12259.2|12289.2|12269.2|12291.7|12271.7|12279.2|12259.2|184
1613061000000|2021-02-11 16:30:00|12291.4|12271.4|12284.2|12264.2|12291.4|12271.4|12283.9|12263.9|204
1613061300000|2021-02-11 16:35:00|12283.9|12263.9|12274.5|12254.5|12283.9|12263.9|12271.7|12251.7|147
1613061600000|2021-02-11 16:40:00|12276.7|12256.7|12286.4|12266.4|12286.4|12266.4|12274.8|12254.8|218
1613061900000|2021-02-11 16:45:00|12286.7|12266.7|12277|12257|12286.7|12266.7|12277|12257|267
1613062200000|2021-02-11 16:50:00|12272|12252|12267|12247|12272|12252|12257|12237|238
1613062500000|2021-02-11 16:55:00|12266.7|12246.7|12271.4|12251.4|12272|12252|12266.4|12246.4|172
1613062800000|2021-02-11 17:00:00|12271.7|12251.7|12267.1|12247.1|12272.1|12252.1|12267.1|12247.1|183
1613063100000|2021-02-11 17:05:00|12266.7|12246.7|12264.6|12244.6|12266.7|12246.7|12257.1|12237.1|215
1613063400000|2021-02-11 17:10:00|12268.9|12248.9|12267.1|12247.1|12271.8|12251.8|12264.6|12244.6|133
1613063700000|2021-02-11 17:15:00|12267.4|12247.4|12264.6|12244.6|12269.6|12249.6|12264.6|12244.6|243
1613064000000|2021-02-11 17:20:00|12264.3|12244.3|12296.8|12276.8|12304.6|12284.6|12259.6|12239.6|2022
1613064300000|2021-02-11 17:25:00|12296.5|12276.5|12297.1|12277.1|12299.3|12279.3|12287.1|12267.1|918
1613064600000|2021-02-11 17:30:00|12294.9|12274.9|12304|12284|12306.5|12286.5|12294.6|12274.6|87
1613064900000|2021-02-11 17:35:00|12304.3|12284.3|12301.5|12281.5|12306.5|12286.5|12296.8|12276.8|63
1613065200000|2021-02-11 17:40:00|12301.8|12281.8|12296.5|12276.5|12301.8|12281.8|12287.1|12267.1|71
1613065500000|2021-02-11 17:45:00|12296.8|12276.8|12299|12279|12299|12279|12291.8|12271.8|83
1613065800000|2021-02-11 17:50:00|12296.8|12276.8|12286.8|12266.8|12301.2|12281.2|12284.6|12264.6|100
1613066100000|2021-02-11 17:55:00|12284.6|12264.6|12284.3|12264.3|12287.7|12267.7|12282.1|12262.1|70
1613066400000|2021-02-11 18:00:00|12282.1|12262.1|12278.7|12258.7|12284.3|12264.3|12278.7|12258.7|64
1613066700000|2021-02-11 18:05:00|12274|12254|12274.3|12254.3|12274.6|12254.6|12272.1|12252.1|66
1613067000000|2021-02-11 18:10:00|12272.1|12252.1|12271.5|12251.5|12274.3|12254.3|12269.6|12249.6|78
1613067300000|2021-02-11 18:15:00|12271.8|12251.8|12269|12249|12271.8|12251.8|12266.8|12246.8|87
1613067600000|2021-02-11 18:20:00|12268.7|12248.7|12274.1|12254.1|12274.1|12254.1|12266.9|12246.9|68
1613067900000|2021-02-11 18:25:00|12271.9|12251.9|12264.1|12244.1|12274.4|12254.4|12259.4|12239.4|1232
1613121300000|2021-02-12 09:15:00|12272.8|12252.8|12260.6|12240.6|12277.8|12257.8|12254|12234|141
1613121600000|2021-02-12 09:20:00|12258.4|12238.4|12255.6|12235.6|12262.9|12242.9|12253.4|12233.4|41
1613121900000|2021-02-12 09:25:00|12253.4|12233.4|12230.9|12210.9|12257.9|12237.9|12230.9|12210.9|162
1613122200000|2021-02-12 09:30:00|12233.2|12213.2|12243.5|12223.5|12243.5|12223.5|12233.2|12213.2|65
1613122500000|2021-02-12 09:35:00|12243.2|12223.2|12238.5|12218.5|12243.5|12223.5|12238.5|12218.5|99
1613122800000|2021-02-12 09:40:00|12236.3|12216.3|12231|12211|12236.3|12216.3|12228.8|12208.8|35
1613123100000|2021-02-12 09:45:00|12231.3|12211.3|12233.5|12213.5|12235.7|12215.7|12231|12211|25
1613123400000|2021-02-12 09:50:00|12235.7|12215.7|12236|12216|12236|12216|12233.2|12213.2|24
1613123700000|2021-02-12 09:55:00|12238.2|12218.2|12238.2|12218.2|12238.2|12218.2|12238.2|12218.2|23
1613124000000|2021-02-12 10:00:00|12237.9|12217.9|12233.5|12213.5|12237.9|12217.9|12233.2|12213.2|21
1613124300000|2021-02-12 10:05:00|12235.7|12215.7|12238.5|12218.5|12243.2|12223.2|12235.7|12215.7|33
1613124600000|2021-02-12 10:10:00|12240.7|12220.7|12250.4|12230.4|12250.4|12230.4|12238.5|12218.5|9
1613124900000|2021-02-12 10:15:00|12248.2|12228.2|12263.5|12243.5|12263.5|12243.5|12248.2|12228.2|11
1613125200000|2021-02-12 10:20:00|12265.7|12245.7|12290.7|12270.7|12290.7|12270.7|12265.7|12245.7|88
1613125500000|2021-02-12 10:25:00|12288.5|12268.5|12293.2|12273.2|12293.5|12273.5|12288.2|12268.2|44
1613125800000|2021-02-12 10:30:00|12293.5|12273.5|12293.5|12273.5|12295.7|12275.7|12290.7|12270.7|39
1613126100000|2021-02-12 10:35:00|12290.7|12270.7|12298|12278|12298|12278|12288|12268|52
1613126400000|2021-02-12 10:40:00|12295.8|12275.8|12303.6|12283.6|12303.6|12283.6|12295.5|12275.5|278
1613126700000|2021-02-12 10:45:00|12303|12283|12305.8|12285.8|12308.3|12288.3|12301.1|12281.1|55
1613127000000|2021-02-12 10:50:00|12305.5|12285.5|12305.8|12285.8|12306.1|12286.1|12301.1|12281.1|21
1613127300000|2021-02-12 10:55:00|12303.6|12283.6|12311.1|12291.1|12311.1|12291.1|12303.6|12283.6|20
1613127600000|2021-02-12 11:00:00|12315.8|12295.8|12315.8|12295.8|12315.8|12295.8|12311.1|12291.1|17
1613127900000|2021-02-12 11:05:00|12313.6|12293.6|12318.3|12298.3|12320.5|12300.5|12310.8|12290.8|29
1613128200000|2021-02-12 11:10:00|12318|12298|12320.8|12300.8|12320.8|12300.8|12315.8|12295.8|42
1613128500000|2021-02-12 11:15:00|12321.4|12301.4|12328.6|12308.6|12333|12313|12321.4|12301.4|56
1613128800000|2021-02-12 11:20:00|12330.8|12310.8|12325.8|12305.8|12333|12313|12325.8|12305.8|95
1613129100000|2021-02-12 11:25:00|12323.6|12303.6|12318.3|12298.3|12323.6|12303.6|12318.3|12298.3|90
1613129400000|2021-02-12 11:30:00|12316.1|12296.1|12320.8|12300.8|12323|12303|12315.8|12295.8|43
1613129700000|2021-02-12 11:35:00|12320.5|12300.5|12328.1|12308.1|12328.1|12308.1|12318.3|12298.3|32
1613130000000|2021-02-12 11:40:00|12328.3|12308.3|12340.8|12320.8|12340.8|12320.8|12328.3|12308.3|25
1613130300000|2021-02-12 11:45:00|12340.6|12320.6|12338.4|12318.4|12340.9|12320.9|12335.9|12315.9|46
1613130600000|2021-02-12 11:50:00|12336.1|12316.1|12335.9|12315.9|12340.9|12320.9|12335.9|12315.9|165
1613130900000|2021-02-12 11:55:00|12338.1|12318.1|12333.4|12313.4|12340.9|12320.9|12333.4|12313.4|34
1613131200000|2021-02-12 12:00:00|12335.6|12315.6|12335.9|12315.9|12340.9|12320.9|12335.6|12315.6|24
1613131500000|2021-02-12 12:05:00|12333.4|12313.4|12333.4|12313.4|12335.9|12315.9|12330.9|12310.9|158
1613131800000|2021-02-12 12:10:00|12328.4|12308.4|12315.6|12295.6|12328.4|12308.4|12313.4|12293.4|30
1613132100000|2021-02-12 12:15:00|12315.3|12295.3|12323.4|12303.4|12328.4|12308.4|12313.1|12293.1|163
1613132400000|2021-02-12 12:20:00|12323.7|12303.7|12308.4|12288.4|12325.9|12305.9|12308.4|12288.4|60
1613132700000|2021-02-12 12:25:00|12300.9|12280.9|12300.9|12280.9|12303.4|12283.4|12298.4|12278.4|59
1613133000000|2021-02-12 12:30:00|12298.7|12278.7|12303.4|12283.4|12303.4|12283.4|12296.2|12276.2|7
1613133300000|2021-02-12 12:35:00|12301.2|12281.2|12298.1|12278.1|12301.2|12281.2|12298.1|12278.1|47
1613133600000|2021-02-12 12:40:00|12295.9|12275.9|12288.1|12268.1|12300.9|12280.9|12288.1|12268.1|63
1613133900000|2021-02-12 12:45:00|12285.9|12265.9|12268.7|12248.7|12285.9|12265.9|12268.4|12248.4|107
1613134200000|2021-02-12 12:50:00|12266.5|12246.5|12278.4|12258.4|12283.4|12263.4|12265.9|12245.9|187
1613134500000|2021-02-12 12:55:00|12277.9|12257.9|12268.5|12248.5|12278.4|12258.4|12268.5|12248.5|178
1613134800000|2021-02-12 13:00:00|12271|12251|12268.2|12248.2|12271.5|12251.5|12264.3|12244.3|174
1613135100000|2021-02-12 13:05:00|12266|12246|12266|12246|12270.7|12250.7|12261.3|12241.3|79
1613135400000|2021-02-12 13:10:00|12263.8|12243.8|12266|12246|12268.5|12248.5|12263.5|12243.5|44
1613135700000|2021-02-12 13:15:00|12263.8|12243.8|12261.3|12241.3|12266|12246|12259.1|12239.1|71
1613136000000|2021-02-12 13:20:00|12259.1|12239.1|12243.5|12223.5|12261.3|12241.3|12231.3|12211.3|324
1613136300000|2021-02-12 13:25:00|12243.2|12223.2|12224.1|12204.1|12243.2|12223.2|12223.8|12203.8|529
1613136600000|2021-02-12 13:30:00|12219.1|12199.1|12231.6|12211.6|12231.6|12211.6|12216.3|12196.3|190
1613136900000|2021-02-12 13:35:00|12232.2|12212.2|12231.6|12211.6|12236.6|12216.6|12229.1|12209.1|265
1613137200000|2021-02-12 13:40:00|12234.1|12214.1|12231|12211|12238.2|12218.2|12231|12211|173
1613137500000|2021-02-12 13:45:00|12228.8|12208.8|12208.5|12188.5|12228.8|12208.8|12204.1|12184.1|157
1613137800000|2021-02-12 13:50:00|12206.3|12186.3|12203.8|12183.8|12211|12191|12203.8|12183.8|742
1613138100000|2021-02-12 13:55:00|12206|12186|12233|12213|12233|12213|12203.8|12183.8|672
1613138400000|2021-02-12 14:00:00|12235.5|12215.5|12233|12213|12245.2|12225.2|12215.8|12195.8|149
1613138700000|2021-02-12 14:05:00|12233.3|12213.3|12228|12208|12233.3|12213.3|12223|12203|77
1613139000000|2021-02-12 14:10:00|12230.2|12210.2|12225.5|12205.5|12230.5|12210.5|12215.5|12195.5|106
1613139300000|2021-02-12 14:15:00|12228|12208|12233|12213|12238|12218|12218|12198|121
1613139600000|2021-02-12 14:20:00|12233.3|12213.3|12233|12213|12238|12218|12230.5|12210.5|120
1613139900000|2021-02-12 14:25:00|12235.5|12215.5|12238.3|12218.3|12253.3|12233.3|12230.8|12210.8|255
1613140200000|2021-02-12 14:30:00|12240.5|12220.5|12242.7|12222.7|12267.4|12247.4|12235.5|12215.5|238
1613140500000|2021-02-12 14:35:00|12243|12223|12253.3|12233.3|12260.5|12240.5|12243|12223|194
1613140800000|2021-02-12 14:40:00|12255.5|12235.5|12293.3|12273.3|12293.3|12273.3|12255.5|12235.5|205
1613141100000|2021-02-12 14:45:00|12295.5|12275.5|12305.5|12285.5|12308|12288|12295.5|12275.5|184
1613141400000|2021-02-12 14:50:00|12305.8|12285.8|12302.8|12282.8|12310.3|12290.3|12297.8|12277.8|178
1613141700000|2021-02-12 14:55:00|12303.1|12283.1|12310.6|12290.6|12320.6|12300.6|12303.1|12283.1|174
1613142000000|2021-02-12 15:00:00|12310.3|12290.3|12335.6|12315.6|12345.6|12325.6|12308.1|12288.1|177
1613142300000|2021-02-12 15:05:00|12335.3|12315.3|12312.8|12292.8|12337.8|12317.8|12312.8|12292.8|198
1613142600000|2021-02-12 15:10:00|12313.1|12293.1|12330.6|12310.6|12330.6|12310.6|12308.1|12288.1|75
1613142900000|2021-02-12 15:15:00|12332.8|12312.8|12312.8|12292.8|12333.1|12313.1|12312.8|12292.8|192
1613143200000|2021-02-12 15:20:00|12310.6|12290.6|12363.1|12343.1|12363.1|12343.1|12310.6|12290.6|212
1613143500000|2021-02-12 15:25:00|12365.6|12345.6|12348.4|12328.4|12370.3|12350.3|12348.4|12328.4|355
1613143800000|2021-02-12 15:30:00|12350.6|12330.6|12332.8|12312.8|12362.8|12342.8|12332.8|12312.8|278
1613144100000|2021-02-12 15:35:00|12333.1|12313.1|12333.4|12313.4|12343.1|12323.1|12330.6|12310.6|224
1613144400000|2021-02-12 15:40:00|12335.6|12315.6|12352.8|12332.8|12353.1|12333.1|12335.6|12315.6|89
1613144700000|2021-02-12 15:45:00|12347.8|12327.8|12408.4|12388.4|12410.6|12390.6|12340.9|12320.9|223
1613145000000|2021-02-12 15:50:00|12408.1|12388.1|12395.6|12375.6|12415.3|12395.3|12385.6|12365.6|225
1613145300000|2021-02-12 15:55:00|12395.9|12375.9|12382.9|12362.9|12398.1|12378.1|12363.4|12343.4|69
1613145600000|2021-02-12 16:00:00|12380.6|12360.6|12358.4|12338.4|12380.6|12360.6|12355.9|12335.9|523
1613145900000|2021-02-12 16:05:00|12360.9|12340.9|12373.4|12353.4|12383.2|12363.2|12358.2|12338.2|106
1613146200000|2021-02-12 16:10:00|12375.7|12355.7|12353.5|12333.5|12375.7|12355.7|12353.5|12333.5|101
1613146500000|2021-02-12 16:15:00|12353.7|12333.7|12357.9|12337.9|12373.2|12353.2|12353.7|12333.7|88
1613146800000|2021-02-12 16:20:00|12355.7|12335.7|12360.7|12340.7|12373.2|12353.2|12355.7|12335.7|64
1613147100000|2021-02-12 16:25:00|12362.9|12342.9|12368.2|12348.2|12370.4|12350.4|12362.9|12342.9|131
1613147400000|2021-02-12 16:30:00|12368.5|12348.5|12390.7|12370.7|12393.2|12373.2|12365.7|12345.7|134
1613147700000|2021-02-12 16:35:00|12391|12371|12392.9|12372.9|12402.6|12382.6|12383.8|12363.8|178
1613148000000|2021-02-12 16:40:00|12390.7|12370.7|12381|12361|12393.2|12373.2|12378.5|12358.5|66
1613148300000|2021-02-12 16:45:00|12383.5|12363.5|12393.2|12373.2|12397.9|12377.9|12380.7|12360.7|109
1613148600000|2021-02-12 16:50:00|12390.7|12370.7|12373.2|12353.2|12390.7|12370.7|12370.7|12350.7|160
1613148900000|2021-02-12 16:55:00|12375.4|12355.4|12363.2|12343.2|12377.9|12357.9|12363.2|12343.2|257
1613149200000|2021-02-12 17:00:00|12361|12341|12346|12326|12361|12341|12346|12326|114
1613149500000|2021-02-12 17:05:00|12343.5|12323.5|12323.2|12303.2|12346|12326|12321|12301|553
1613149800000|2021-02-12 17:10:00|12325.5|12305.5|12335.5|12315.5|12337.7|12317.7|12318.5|12298.5|142
1613150100000|2021-02-12 17:15:00|12335.8|12315.8|12313.5|12293.5|12335.8|12315.8|12313.5|12293.5|134
1613150400000|2021-02-12 17:20:00|12313.8|12293.8|12291.3|12271.3|12316|12296|12288.8|12268.8|1142
1613150700000|2021-02-12 17:25:00|12293.6|12273.6|12301.1|12281.1|12303.3|12283.3|12293.6|12273.6|276
1613151000000|2021-02-12 17:30:00|12300.8|12280.8|12288.6|12268.6|12303.8|12283.8|12288.6|12268.6|111
1613151300000|2021-02-12 17:35:00|12288.9|12268.9|12296.4|12276.4|12301.1|12281.1|12288.9|12268.9|109
1613151600000|2021-02-12 17:40:00|12298.6|12278.6|12291.4|12271.4|12298.6|12278.6|12291.4|12271.4|198
1613151900000|2021-02-12 17:45:00|12286.4|12266.4|12288.6|12268.6|12288.6|12268.6|12278.9|12258.9|113
1613152200000|2021-02-12 17:50:00|12286.4|12266.4|12273.9|12253.9|12286.4|12266.4|12273.9|12253.9|181
1613152500000|2021-02-12 17:55:00|12271.7|12251.7|12263.9|12243.9|12273.6|12253.6|12263.9|12243.9|113
1613152800000|2021-02-12 18:00:00|12264.4|12244.4|12256.7|12236.7|12271.4|12251.4|12256.7|12236.7|140
1613153100000|2021-02-12 18:05:00|12256.4|12236.4|12256.4|12236.4|12256.4|12236.4|12256.4|12236.4|70
1613153400000|2021-02-12 18:10:00|12254.2|12234.2|12249.2|12229.2|12256.4|12236.4|12246.4|12226.4|541
1613153700000|2021-02-12 18:15:00|12251.4|12231.4|12248.6|12228.6|12254.2|12234.2|12246.4|12226.4|70
1613154000000|2021-02-12 18:20:00|12246.4|12226.4|12241.7|12221.7|12248.6|12228.6|12241.7|12221.7|162
1613154300000|2021-02-12 18:25:00|12239.5|12219.5|12234.2|12214.2|12241.7|12221.7|12231.7|12211.7|401
1613466900000|2021-02-16 09:15:00|12313.9|12293.9|12346.7|12326.7|12351.4|12326.9|12308.9|12288.9|366
1613467200000|2021-02-16 09:20:00|12346.9|12326.9|12346.8|12326.8|12356.6|12336.6|12346.7|12326.7|50
1613467500000|2021-02-16 09:25:00|12346.6|12326.6|12341.8|12321.8|12349.1|12329.1|12341.6|12321.6|297
1613467800000|2021-02-16 09:30:00|12341.6|12321.6|12341.6|12321.6|12341.6|12321.6|12334.3|12314.3|165
1613468100000|2021-02-16 09:35:00|12341.4|12321.4|12339.1|12319.1|12341.6|12321.6|12334.3|12314.3|127
1613468400000|2021-02-16 09:40:00|12339.3|12319.3|12359.3|12339.3|12361.8|12341.8|12339.3|12319.3|96
1613468700000|2021-02-16 09:45:00|12359.5|12339.5|12359.3|12339.3|12361.8|12341.8|12359.3|12339.3|5
1613469000000|2021-02-16 09:50:00|12359.7|12339.7|12359.3|12339.3|12364.3|12344.3|12359.3|12339.3|111
1613469300000|2021-02-16 09:55:00|12361.6|12341.6|12371.6|12351.6|12371.6|12351.6|12359.3|12339.3|77
1613469600000|2021-02-16 10:00:00|12369.3|12349.3|12364.3|12344.3|12371.6|12351.6|12364.3|12344.3|21
1613469900000|2021-02-16 10:05:00|12364.1|12344.1|12371.5|12351.5|12373.8|12353.8|12361.8|12341.8|26
1613470200000|2021-02-16 10:10:00|12369.1|12349.1|12369.3|12349.3|12369.3|12349.3|12366.8|12346.8|197
1613470500000|2021-02-16 10:15:00|12367|12347|12366.8|12346.8|12369.3|12349.3|12366.8|12346.8|16
1613470800000|2021-02-16 10:20:00|12364.3|12344.3|12364.3|12344.3|12364.3|12344.3|12364.3|12344.3|6
1613471100000|2021-02-16 10:25:00|12369.2|12349.2|12386.8|12366.8|12389.3|12369.3|12369.2|12349.2|55
1613471400000|2021-02-16 10:30:00|12386.7|12366.7|12446.9|12426.9|12446.9|12426.9|12384.3|12364.3|37
1613471700000|2021-02-16 10:35:00|12447|12427|12439.4|12419.4|12449.4|12429.4|12434.4|12414.4|118
1613472000000|2021-02-16 10:40:00|12439.5|12419.5|12437|12417|12446.9|12426.9|12436.9|12416.9|34
1613472300000|2021-02-16 10:45:00|12439.4|12419.4|12434.4|12414.4|12446.7|12426.7|12431.9|12411.9|103
1613472600000|2021-02-16 10:50:00|12434.2|12414.2|12441.7|12421.7|12444.2|12424.2|12429.4|12409.4|30
1613472900000|2021-02-16 10:55:00|12439.4|12419.4|12451.7|12431.7|12459.2|12439.2|12439.4|12419.4|23
1613473200000|2021-02-16 11:00:00|12449.4|12429.4|12441.9|12421.9|12451.9|12431.9|12441.9|12421.9|15
1613473500000|2021-02-16 11:05:00|12444.2|12424.2|12426.9|12406.9|12444.4|12424.4|12426.9|12406.9|153
1613473800000|2021-02-16 11:10:00|12426.5|12406.5|12416.9|12396.9|12426.7|12406.7|12409.4|12389.4|13
1613474100000|2021-02-16 11:15:00|12417.3|12397.3|12412.1|12392.1|12419.6|12399.6|12409.6|12389.6|14
1613474400000|2021-02-16 11:20:00|12411.9|12391.9|12414.4|12394.4|12414.4|12394.4|12409.6|12389.6|202
1613474700000|2021-02-16 11:25:00|12414.6|12394.6|12417.1|12397.1|12417.1|12397.1|12414.6|12394.6|21
1613475000000|2021-02-16 11:30:00|12419.4|12399.4|12424.4|12404.4|12426.8|12406.8|12419.4|12399.4|4
1613475300000|2021-02-16 11:35:00|12426.8|12406.8|12426.8|12406.8|12426.8|12406.8|12426.8|12406.8|27
1613475600000|2021-02-16 11:40:00|12426.9|12406.9|12426.9|12406.9|12434.4|12414.4|12426.9|12406.9|44
1613475900000|2021-02-16 11:45:00|12429.6|12409.6|12429.5|12409.5|12439.3|12419.3|12429.5|12409.5|30
1613476200000|2021-02-16 11:50:00|12429.3|12409.3|12446.8|12426.8|12446.8|12426.8|12429.3|12409.3|7
1613476500000|2021-02-16 11:55:00|12451.6|12431.6|12447.1|12427.1|12451.6|12431.6|12444.6|12424.6|4
1613476800000|2021-02-16 12:00:00|12449.5|12429.5|12482|12462|12482|12462|12449.5|12429.5|84
1613477100000|2021-02-16 12:05:00|12482.2|12462.2|12522|12502|12527|12507|12479.7|12459.7|81
1613477400000|2021-02-16 12:10:00|12519.5|12499.5|12532|12512|12541.6|12521.6|12519.5|12499.5|24
1613477700000|2021-02-16 12:15:00|12534.5|12514.5|12529.5|12509.5|12534.5|12514.5|12524.7|12504.7|35
1613478000000|2021-02-16 12:20:00|12527|12507|12549.5|12529.5|12549.5|12529.5|12524.5|12504.5|286
1613478300000|2021-02-16 12:25:00|12549.3|12529.3|12514.2|12494.2|12551.8|12531.8|12514.2|12494.2|492
1613478600000|2021-02-16 12:30:00|12516.7|12496.7|12496.7|12476.7|12521.8|12501.8|12496.7|12476.7|55
1613478900000|2021-02-16 12:35:00|12499|12479|12484.2|12464.2|12504.3|12484.3|12466.7|12446.7|193
1613479200000|2021-02-16 12:40:00|12484.3|12464.3|12486.5|12466.5|12496.7|12476.7|12484|12464|32
1613479500000|2021-02-16 12:45:00|12489|12469|12489.2|12469.2|12504.2|12484.2|12484|12464|59
1613479800000|2021-02-16 12:50:00|12491.7|12471.7|12469.2|12449.2|12491.7|12471.7|12469.2|12449.2|17
1613480100000|2021-02-16 12:55:00|12471.7|12451.7|12469.2|12449.2|12476.9|12456.9|12464.2|12444.2|42
1613480400000|2021-02-16 13:00:00|12471.5|12451.5|12486.7|12466.7|12494.2|12474.2|12471.5|12451.5|22
1613480700000|2021-02-16 13:05:00|12489|12469|12484|12464|12494.2|12474.2|12481.9|12461.9|375
1613481000000|2021-02-16 13:10:00|12484.2|12464.2|12476.5|12456.5|12488.9|12468.9|12464|12444|73
1613481300000|2021-02-16 13:15:00|12476.7|12456.7|12493.9|12473.9|12496.4|12476.4|12476.7|12456.7|60
1613481600000|2021-02-16 13:20:00|12493.7|12473.7|12493.9|12473.9|12493.9|12473.9|12478.9|12458.9|28
1613481900000|2021-02-16 13:25:00|12496.2|12476.2|12503.9|12483.9|12508.7|12488.7|12496.2|12476.2|243
1613482200000|2021-02-16 13:30:00|12508.4|12468.4|12526.6|12506.6|12526.6|12506.6|12488.9|12468.4|413
1613482500000|2021-02-16 13:35:00|12529.1|12509.1|12566.6|12546.6|12569.3|12549.3|12529.1|12509.1|164
1613482800000|2021-02-16 13:40:00|12566.8|12546.8|12599.3|12579.3|12599.3|12579.3|12566.8|12546.8|164
1613483100000|2021-02-16 13:45:00|12596.8|12576.8|12574.3|12554.3|12599.3|12579.3|12574.3|12554.3|181
1613483400000|2021-02-16 13:50:00|12579.1|12559.1|12601.8|12581.8|12604.3|12584.3|12579.1|12559.1|155
1613483700000|2021-02-16 13:55:00|12601.6|12581.6|12614.1|12594.1|12619.1|12599.1|12599.3|12579.3|50
1613484000000|2021-02-16 14:00:00|12616.6|12596.6|12591.8|12571.8|12619.1|12599.1|12591.8|12571.8|97
1613484300000|2021-02-16 14:05:00|12591.6|12571.6|12604.3|12584.3|12606.6|12586.6|12586.8|12566.8|79
1613484600000|2021-02-16 14:10:00|12606.6|12586.6|12577|12557|12611.8|12591.8|12576.6|12556.6|121
1613484900000|2021-02-16 14:15:00|12579.3|12559.3|12592|12572|12599.5|12579.5|12579.3|12559.3|48
1613485200000|2021-02-16 14:20:00|12594.3|12574.3|12586.8|12566.8|12616.8|12596.8|12586.8|12566.8|439
1613485500000|2021-02-16 14:25:00|12587|12567|12591.8|12571.8|12591.8|12571.8|12586.8|12566.8|7
1613485800000|2021-02-16 14:30:00|12592|12572|12601.7|12581.7|12611.8|12591.8|12592|12572|88
1613486100000|2021-02-16 14:35:00|12604.2|12584.2|12544.3|12524.3|12604.2|12584.2|12539.5|12519.5|134
1613486400000|2021-02-16 14:40:00|12542|12522|12524.2|12504.2|12546.7|12526.7|12499.3|12479.3|573
1613486700000|2021-02-16 14:45:00|12521.8|12501.8|12549.2|12529.2|12551.5|12531.5|12521.8|12501.8|737
1613487000000|2021-02-16 14:50:00|12551.5|12531.5|12564.2|12544.2|12564.2|12544.2|12549|12529|16
1613487300000|2021-02-16 14:55:00|12564|12544|12556.5|12536.5|12569|12549|12541.5|12521.5|82
1613487600000|2021-02-16 15:00:00|12556.3|12536.3|12551.7|12531.7|12559|12539|12551.7|12531.7|982
1613487900000|2021-02-16 15:05:00|12554.2|12534.2|12531.7|12511.7|12559.4|12539.4|12531.7|12511.7|93
1613488200000|2021-02-16 15:10:00|12529.4|12509.4|12561.9|12541.9|12561.9|12541.9|12529.4|12509.4|59
1613488500000|2021-02-16 15:15:00|12562.1|12542.1|12526.9|12506.9|12566.9|12546.9|12526.9|12506.9|284
1613488800000|2021-02-16 15:20:00|12522.1|12502.1|12496.9|12476.9|12524.4|12504.4|12489.4|12469.4|129
1613489100000|2021-02-16 15:25:00|12499.4|12479.4|12499.4|12479.4|12499.4|12479.4|12462.1|12442.1|86
1613489400000|2021-02-16 15:30:00|12501.7|12481.7|12534.4|12514.4|12534.4|12514.4|12501.7|12481.7|62
1613489700000|2021-02-16 15:35:00|12534.6|12514.6|12539.4|12519.4|12542.1|12522.1|12511.9|12491.9|129
1613490000000|2021-02-16 15:40:00|12539.3|12519.3|12524.4|12504.4|12539.3|12519.3|12519.4|12499.4|51
1613490300000|2021-02-16 15:45:00|12521.9|12501.9|12559.4|12539.4|12559.4|12539.4|12521.9|12501.9|45
1613490600000|2021-02-16 15:50:00|12564.4|12544.4|12554.4|12534.4|12564.4|12544.4|12551.9|12531.9|33
1613490900000|2021-02-16 15:55:00|12556.8|12536.8|12576.8|12556.8|12579.5|12559.5|12556.8|12536.8|29
1613491200000|2021-02-16 16:00:00|12574.5|12554.5|12577|12557|12581.8|12561.8|12572|12552|41
1613491500000|2021-02-16 16:05:00|12574.5|12554.5|12587|12567|12589.5|12569.5|12574.5|12554.5|59
1613491800000|2021-02-16 16:10:00|12589.5|12569.5|12572.3|12552.3|12599.1|12579.1|12572.3|12552.3|1721
1613492100000|2021-02-16 16:15:00|12569.8|12549.8|12584.8|12564.8|12589.8|12569.8|12569.7|12549.7|26
1613492400000|2021-02-16 16:20:00|12582.3|12562.3|12582.3|12562.3|12584.8|12564.8|12577.3|12557.3|12
1613492700000|2021-02-16 16:25:00|12584.8|12564.8|12602|12582|12602|12582|12582.5|12562.5|35
1613493000000|2021-02-16 16:30:00|12604.5|12584.5|12599.7|12579.7|12612.2|12592.2|12599.7|12579.7|60
1613493300000|2021-02-16 16:35:00|12597.4|12577.4|12582.5|12562.5|12599.7|12579.7|12582.4|12562.4|6
1613493600000|2021-02-16 16:40:00|12584.9|12564.9|12592.2|12572.2|12602.4|12582.4|12584.9|12564.9|15
1613493900000|2021-02-16 16:45:00|12592.4|12572.4|12609.9|12589.9|12609.9|12589.9|12589.9|12569.9|48
1613494200000|2021-02-16 16:50:00|12610|12590|12614.9|12594.9|12614.9|12594.9|12604.9|12584.9|48
1613494500000|2021-02-16 16:55:00|12615.1|12595.1|12624.9|12604.9|12634.5|12614.5|12615.1|12595.1|140
1613494800000|2021-02-16 17:00:00|12625.1|12605.1|12634.7|12614.7|12649.9|12629.9|12625.1|12605.1|84
1613495100000|2021-02-16 17:05:00|12634.5|12614.5|12607.4|12587.4|12634.5|12614.5|12604.9|12584.9|334
1613495400000|2021-02-16 17:10:00|12607.6|12587.6|12609.9|12589.9|12617.4|12597.4|12604.9|12584.9|16
1613495700000|2021-02-16 17:15:00|12607.6|12587.6|12582.2|12562.2|12607.6|12587.6|12582.2|12562.2|156
1613496000000|2021-02-16 17:20:00|12582.1|12562.1|12619.7|12599.7|12629.7|12609.7|12567.4|12547.4|797
1613496300000|2021-02-16 17:25:00|12619.9|12599.9|12652.4|12632.4|12654.8|12634.8|12619.9|12599.9|72
1613496600000|2021-02-16 17:30:00|12654.8|12634.8|12644.9|12624.9|12655.1|12635.1|12644.9|12624.9|17
1613496900000|2021-02-16 17:35:00|12647.3|12627.3|12632.4|12612.4|12647.3|12627.3|12624.9|12604.9|77
1613497200000|2021-02-16 17:40:00|12634.9|12614.9|12649.9|12629.9|12649.9|12629.9|12634.9|12614.9|125
1613497500000|2021-02-16 17:45:00|12652.4|12632.4|12640.1|12620.1|12667.3|12647.3|12640|12620|21
1613497800000|2021-02-16 17:50:00|12642.5|12622.5|12637.3|12617.3|12650|12630|12634.8|12614.8|16
1613498100000|2021-02-16 17:55:00|12637.5|12617.5|12650|12630|12650|12630|12635|12615|40
1613498400000|2021-02-16 18:00:00|12650.1|12630.1|12657.3|12637.3|12659.8|12639.8|12650.1|12630.1|9
1613498700000|2021-02-16 18:05:00|12657.5|12637.5|12654.8|12634.8|12665|12645|12654.6|12634.6|42
1613499000000|2021-02-16 18:10:00|12655|12635|12650|12630|12657.5|12637.5|12647.5|12627.5|118
1613499300000|2021-02-16 18:15:00|12647.5|12627.5|12657.3|12637.3|12662.3|12642.3|12645|12625|378
1613499600000|2021-02-16 18:20:00|12654.7|12634.7|12669.5|12649.5|12669.7|12649.7|12642.5|12622.5|200
1613499900000|2021-02-16 18:25:00|12669.7|12649.7|12664.7|12644.7|12677.2|12657.2|12649.7|12629.7|134
1613553300000|2021-02-17 09:15:00|12681.1|12661.1|12668.9|12648.9|12691.2|12671.2|12668.9|12643.8|126
1613553600000|2021-02-17 09:20:00|12678.8|12638.8|12633.9|12613.9|12678.8|12648.6|12633.9|12613.9|28
1613553900000|2021-02-17 09:25:00|12633.8|12613.8|12633.9|12613.9|12633.9|12613.9|12628.9|12608.9|66
1613554200000|2021-02-17 09:30:00|12636.1|12616.1|12638.8|12618.8|12638.9|12618.9|12633.8|12613.8|36
1613554500000|2021-02-17 09:35:00|12633.9|12613.9|12646.3|12626.3|12646.3|12626.3|12633.9|12613.9|21
1613554800000|2021-02-17 09:40:00|12643.8|12623.8|12646.3|12626.3|12648.8|12628.8|12643.8|12623.8|41
1613555100000|2021-02-17 09:45:00|12646.1|12626.1|12633.9|12613.9|12646.1|12626.1|12633.9|12613.9|9
1613555400000|2021-02-17 09:50:00|12636.3|12616.3|12636.6|12616.6|12641.6|12621.6|12633.9|12613.9|198
1613555700000|2021-02-17 09:55:00|12641.6|12621.6|12646.6|12626.6|12649.1|12629.1|12641.6|12621.6|7
1613556000000|2021-02-17 10:00:00|12646.8|12626.8|12646.6|12626.6|12651.6|12631.6|12646.6|12626.6|23
1613556300000|2021-02-17 10:05:00|12644.1|12624.1|12641.8|12621.8|12644.1|12624.1|12641.8|12621.8|21
1613556600000|2021-02-17 10:10:00|12641.6|12621.6|12644.1|12624.1|12644.1|12624.1|12639.1|12619.1|22
1613556900000|2021-02-17 10:15:00|12644|12624|12631.8|12611.8|12644|12624|12631.8|12611.8|28
1613557200000|2021-02-17 10:20:00|12631.5|12611.5|12629.1|12609.1|12631.6|12611.6|12629.1|12609.1|25
1613557500000|2021-02-17 10:25:00|12631.6|12611.6|12626.7|12606.7|12631.7|12611.7|12626.7|12606.7|56
1613557800000|2021-02-17 10:30:00|12629|12609|12631.5|12611.5|12631.5|12611.5|12629|12609|6
1613558100000|2021-02-17 10:35:00|12631.7|12611.7|12639.2|12619.2|12639.2|12619.2|12631.7|12611.7|14
1613558400000|2021-02-17 10:40:00|12639|12619|12641.5|12621.5|12641.7|12621.7|12636.7|12616.7|126
1613558700000|2021-02-17 10:45:00|12644|12624|12646.7|12626.7|12646.8|12626.8|12644|12624|10
1613559000000|2021-02-17 10:50:00|12646.5|12626.5|12639.2|12619.2|12646.7|12626.7|12639.2|12619.2|5
1613559300000|2021-02-17 10:55:00|12639|12619|12634.2|12614.2|12639|12619|12631.7|12611.7|18
1613559600000|2021-02-17 11:00:00|12634|12614|12636.7|12616.7|12636.7|12616.7|12629.4|12609.4|2
1613559900000|2021-02-17 11:05:00|12636.9|12616.9|12634.4|12614.4|12641.7|12621.7|12631.9|12611.9|39
1613560200000|2021-02-17 11:10:00|12634.2|12614.2|12624.2|12604.2|12634.2|12614.2|12624.2|12604.2|6
1613560500000|2021-02-17 11:15:00|12624.4|12604.4|12614.2|12594.2|12629.1|12609.1|12606.9|12586.9|9
1613560800000|2021-02-17 11:20:00|12611.7|12591.7|12606.4|12586.4|12614.2|12594.2|12606.4|12586.4|202
1613561100000|2021-02-17 11:25:00|12604.1|12584.1|12598.9|12578.9|12604.1|12584.1|12596.6|12576.6|45
1613561400000|2021-02-17 11:30:00|12599.1|12579.1|12619.1|12599.1|12621.6|12601.6|12599.1|12579.1|22
1613561700000|2021-02-17 11:35:00|12616.7|12596.7|12628.9|12608.9|12628.9|12608.9|12616.7|12596.7|68
1613562000000|2021-02-17 11:40:00|12629.1|12609.1|12631.5|12611.5|12631.5|12611.5|12628.9|12608.9|5
1613562300000|2021-02-17 11:45:00|12631.3|12611.3|12631.5|12611.5|12631.5|12611.5|12629|12609|2
1613562600000|2021-02-17 11:50:00|12629.1|12609.1|12636.5|12616.5|12639|12619|12629.1|12609.1|11
1613562900000|2021-02-17 11:55:00|12634.1|12614.1|12639.1|12619.1|12639.1|12619.1|12634.1|12614.1|1
1613563200000|2021-02-17 12:00:00|12639|12619|12636.5|12616.5|12639|12619|12636.5|12616.5|26
1613563500000|2021-02-17 12:05:00|12631.6|12611.6|12626.5|12606.5|12631.6|12611.6|12626.5|12606.5|5
1613563800000|2021-02-17 12:10:00|12629|12609|12621.6|12601.6|12629.1|12609.1|12621.6|12601.6|8
1613564100000|2021-02-17 12:15:00|12619|12599|12599|12579|12619|12599|12596.5|12576.5|5
1613564400000|2021-02-17 12:20:00|12599.2|12579.2|12611.5|12591.5|12616.5|12596.5|12599.2|12579.2|37
1613564700000|2021-02-17 12:25:00|12619|12599|12596.8|12576.8|12624|12604|12594.3|12574.3|73
1613565000000|2021-02-17 12:30:00|12594.5|12574.5|12619.3|12599.3|12621.8|12601.8|12594.5|12574.5|53
1613565300000|2021-02-17 12:35:00|12621.8|12601.8|12639.3|12599.3|12639.3|12604.3|12616.8|12592.1|215
1613565600000|2021-02-17 12:40:00|12634.3|12614.3|12614.3|12594.3|12644.3|12624.3|12614.3|12594.3|14
1613565900000|2021-02-17 12:45:00|12614.2|12594.2|12614.3|12594.3|12616.8|12596.8|12609.5|12589.5|13
1613566200000|2021-02-17 12:50:00|12611.8|12591.8|12611.9|12591.9|12611.9|12591.9|12607|12587|31
1613566500000|2021-02-17 12:55:00|12614.4|12594.4|12629.4|12609.4|12629.4|12609.4|12614.4|12594.4|3
1613566800000|2021-02-17 13:00:00|12626.9|12606.9|12589.4|12569.4|12631.9|12611.9|12589.4|12569.4|76
1613567100000|2021-02-17 13:05:00|12586.9|12566.9|12594.4|12574.4|12596.9|12576.9|12584.4|12564.4|60
1613567400000|2021-02-17 13:10:00|12594.2|12574.2|12624.4|12604.4|12624.4|12604.4|12589.4|12569.4|11
1613567700000|2021-02-17 13:15:00|12626.9|12606.9|12624.4|12604.4|12636.9|12616.9|12624.4|12604.4|155
1613568000000|2021-02-17 13:20:00|12621.9|12601.9|12616.9|12596.9|12621.9|12601.9|12616.9|12596.9|69
1613568300000|2021-02-17 13:25:00|12614.5|12594.5|12602|12582|12614.5|12594.5|12594.4|12574.4|205
1613568600000|2021-02-17 13:30:00|12611.9|12591.9|12637.1|12617.1|12637.1|12617.1|12607.1|12584.4|150
1613568900000|2021-02-17 13:35:00|12634.6|12614.6|12661.9|12641.9|12664.3|12644.3|12634.6|12614.6|65
1613569200000|2021-02-17 13:40:00|12661.8|12641.8|12641.9|12621.9|12661.8|12641.8|12641.8|12621.8|23
1613569500000|2021-02-17 13:45:00|12639.4|12619.4|12617.1|12597.1|12646.9|12626.9|12614.4|12594.4|89
1613569800000|2021-02-17 13:50:00|12619.4|12599.4|12621.9|12601.9|12629.6|12609.6|12617.1|12597.1|13
1613570100000|2021-02-17 13:55:00|12622.1|12602.1|12609.4|12589.4|12624.4|12604.4|12601.9|12581.9|126
1613570400000|2021-02-17 14:00:00|12609.3|12589.3|12609.4|12589.4|12629.4|12609.4|12604.4|12584.4|30
1613570700000|2021-02-17 14:05:00|12611.9|12591.9|12594.5|12574.5|12617.2|12597.2|12594.5|12574.5|49
1613571000000|2021-02-17 14:10:00|12592|12572|12524.5|12504.5|12592|12572|12522|12502|176
1613571300000|2021-02-17 14:15:00|12524.3|12504.3|12559.3|12539.3|12562|12542|12522.1|12502.1|54
1613571600000|2021-02-17 14:20:00|12557|12537|12567.3|12547.3|12567.3|12547.3|12541.8|12521.8|35
1613571900000|2021-02-17 14:25:00|12572|12552|12572.4|12552.4|12597|12577|12564.3|12544.3|39
1613572200000|2021-02-17 14:30:00|12574.9|12554.9|12612|12592|12617|12597|12569.5|12549.5|314
1613572500000|2021-02-17 14:35:00|12612.1|12592.1|12607.1|12587.1|12627|12607|12599.5|12579.5|167
1613572800000|2021-02-17 14:40:00|12607.3|12587.3|12652.6|12632.6|12655.1|12635.1|12607.3|12587.3|607
1613573100000|2021-02-17 14:45:00|12655.1|12635.1|12627.3|12607.3|12667.1|12647.1|12627.3|12607.3|621
1613573400000|2021-02-17 14:50:00|12629.8|12609.8|12637.3|12617.3|12644.8|12624.8|12629.8|12609.8|79
1613573700000|2021-02-17 14:55:00|12639.8|12619.8|12637.6|12617.6|12647.3|12627.3|12632.6|12612.6|211
1613574000000|2021-02-17 15:00:00|12637.5|12617.5|12630|12610|12637.6|12617.6|12630|12610|100
1613574300000|2021-02-17 15:05:00|12627.6|12607.6|12627.6|12607.6|12627.6|12607.6|12620.3|12600.3|157
1613574600000|2021-02-17 15:10:00|12627.9|12607.9|12637.6|12617.6|12647.8|12627.8|12627.9|12607.9|25
1613574900000|2021-02-17 15:15:00|12640|12620|12627.8|12607.8|12640|12620|12627.5|12607.5|41
1613575200000|2021-02-17 15:20:00|12630.3|12610.3|12627.6|12607.6|12645.1|12625.1|12627.6|12607.6|24
1613575500000|2021-02-17 15:25:00|12622.6|12602.6|12622.6|12602.6|12625.1|12605.1|12612.6|12592.6|620
1613575800000|2021-02-17 15:30:00|12622.8|12602.8|12657.8|12637.8|12670.3|12650.3|12622.7|12602.7|109
1613576100000|2021-02-17 15:35:00|12660.2|12640.2|12670.2|12650.2|12670.2|12650.2|12640.2|12620.2|15
1613576400000|2021-02-17 15:40:00|12667.7|12647.7|12665.2|12645.2|12670.3|12650.3|12665.2|12645.2|32
1613576700000|2021-02-17 15:45:00|12667.5|12647.5|12670.2|12650.2|12672.7|12652.7|12665|12645|62
1613577000000|2021-02-17 15:50:00|12670|12650|12665.3|12645.3|12672.4|12652.4|12662.7|12642.7|16
1613577300000|2021-02-17 15:55:00|12667.7|12647.7|12672.7|12652.7|12672.7|12652.7|12667.7|12647.7|24
1613577600000|2021-02-17 16:00:00|12672.8|12652.8|12660.2|12640.2|12692.7|12672.7|12657.7|12637.7|42
1613577900000|2021-02-17 16:05:00|12660.3|12640.3|12662.8|12642.8|12677.7|12657.7|12655.1|12635.1|67
1613578200000|2021-02-17 16:10:00|12662.7|12642.7|12647.7|12627.7|12677.9|12657.9|12645.2|12625.2|120
1613578500000|2021-02-17 16:15:00|12645.2|12625.2|12650.2|12630.2|12657.7|12637.7|12642.7|12622.7|329
1613578800000|2021-02-17 16:20:00|12647.7|12627.7|12650.4|12630.4|12657.9|12637.9|12647.7|12627.7|121
1613579100000|2021-02-17 16:25:00|12652.7|12632.7|12655.4|12635.4|12665.4|12645.4|12645.2|12625.2|20
1613579400000|2021-02-17 16:30:00|12655.5|12635.5|12660.2|12640.2|12667.9|12647.9|12655.5|12635.5|27
1613579700000|2021-02-17 16:35:00|12657.7|12637.7|12652.7|12632.7|12662.7|12642.7|12652.7|12632.7|54
1613580000000|2021-02-17 16:40:00|12652.6|12632.6|12652.7|12632.7|12655.4|12635.4|12645.1|12625.1|67
1613580300000|2021-02-17 16:45:00|12650.2|12630.2|12655.1|12635.1|12655.1|12635.1|12642.7|12622.7|25
1613580600000|2021-02-17 16:50:00|12652.8|12632.8|12660.3|12640.3|12660.3|12640.3|12645.1|12625.1|92
1613580900000|2021-02-17 16:55:00|12657.8|12637.8|12657.8|12637.8|12667.6|12647.6|12657.6|12637.6|34
1613581200000|2021-02-17 17:00:00|12660.1|12640.1|12662.8|12642.8|12667.6|12647.6|12660.1|12640.1|27
1613581500000|2021-02-17 17:05:00|12660.4|12640.4|12655.3|12635.3|12662.8|12642.8|12655.3|12635.3|48
1613581800000|2021-02-17 17:10:00|12657.8|12637.8|12692.8|12672.8|12695.3|12675.3|12657.6|12637.6|396
1613582100000|2021-02-17 17:15:00|12690.3|12670.3|12695.3|12675.3|12707.5|12687.5|12687.8|12667.8|166
1613582400000|2021-02-17 17:20:00|12695.4|12675.4|12737.5|12717.5|12747.5|12727.5|12692.8|12672.8|438
1613582700000|2021-02-17 17:25:00|12737.2|12717.2|12744.3|12704.3|12746.8|12718.9|12727.2|12701.8|827
1613583000000|2021-02-17 17:30:00|12746.8|12706.8|12726.5|12706.5|12746.8|12714.3|12721.7|12691.8|34
1613583300000|2021-02-17 17:35:00|12726.4|12706.4|12715.8|12695.8|12738.9|12709|12714|12688.9|143
1613583600000|2021-02-17 17:40:00|12718.3|12698.3|12712.1|12692.1|12727.7|12699.6|12707.4|12685.4|170
1613583900000|2021-02-17 17:45:00|12712|12692|12717.2|12697.2|12719.7|12699.7|12707.3|12687.3|22
1613584200000|2021-02-17 17:50:00|12719.7|12699.7|12705.2|12665.2|12719.7|12699.7|12692.2|12665.2|136
1613584500000|2021-02-17 17:55:00|12715.4|12655.4|12685.5|12665.5|12717.7|12680.2|12685.5|12652.7|28
1613584800000|2021-02-17 18:00:00|12687.9|12667.9|12700.3|12680.3|12700.4|12680.3|12687.9|12660.4|27
1613585100000|2021-02-17 18:05:00|12697.8|12677.8|12710|12690|12710|12690|12695.4|12675.4|17
1613585400000|2021-02-17 18:10:00|12707.6|12687.6|12722.6|12702.6|12722.6|12702.6|12705.1|12685.1|89
1613585700000|2021-02-17 18:15:00|12722.8|12702.8|12718.8|12698.8|12743.1|12713.4|12718.8|12698.8|36
1613586000000|2021-02-17 18:20:00|12718.5|12698.5|12743|12723|12761.9|12723|12711.9|12681.6|64
1613586300000|2021-02-17 18:25:00|12742.9|12722.9|12782|12722|12782|12730.3|12732.9|12684.4|74
1613639700000|2021-02-18 09:15:00|12823.5|12763.5|12835.6|12775.6|12845.5|12785.5|12791.1|12741.1|3
1613640000000|2021-02-18 09:20:00|12835.5|12775.5|12799.2|12759.2|12835.6|12776.5|12784|12758.9|3
1613640300000|2021-02-18 09:25:00|12791.7|12771.7|12791.7|12771.7|12804.2|12774|12791.7|12759.2|0
1613640600000|2021-02-18 09:30:00|12804.2|12764.2|12809.2|12769.2|12828.9|12781.5|12796.7|12761.5|2
1613640900000|2021-02-18 09:35:00|12801.7|12781.7|12796.7|12776.7|12819.2|12794.2|12796.7|12774.2|1
1613641200000|2021-02-18 09:40:00|12806.3|12766.3|12803.8|12763.8|12806.4|12766.4|12803.8|12763.8|0
1613641500000|2021-02-18 09:45:00|12803.9|12763.9|12828.8|12788.8|12838.9|12789.1|12801.4|12761.4|0
1613641800000|2021-02-18 09:50:00|12826.4|12786.4|12826.8|12806.8|12829.3|12809.3|12811.8|12783.9|0
1613642100000|2021-02-18 09:55:00|12829.3|12809.3|12836.8|12816.8|12841.8|12821.8|12829.3|12809.3|5
1613642400000|2021-02-18 10:00:00|12836.9|12816.9|12836.8|12816.8|12839.3|12819.3|12831.8|12811.8|0
1613642700000|2021-02-18 10:05:00|12836.7|12816.7|12846.7|12826.7|12849.2|12829.2|12836.7|12816.7|2
1613643000000|2021-02-18 10:10:00|12846.8|12826.8|12851.7|12811.7|12856.5|12829.2|12841.7|12811.7|28
1613643300000|2021-02-18 10:15:00|12854.1|12814.1|12863.7|12803.7|12866.3|12814.1|12853.8|12803.7|1
1613643600000|2021-02-18 10:20:00|12853.6|12813.6|12866.2|12806.2|12866.2|12813.6|12853.6|12801.2|0
1613643900000|2021-02-18 10:25:00|12868.7|12808.7|12876.4|12816.4|12876.4|12826.5|12863.9|12808.7|0
1613644200000|2021-02-18 10:30:00|12868.9|12828.9|12868.9|12828.9|12878.9|12828.9|12866.5|12816.4|0
1613644500000|2021-02-18 10:35:00|12876.4|12816.4|12858.9|12818.9|12876.4|12828.9|12858.9|12811.4|0
1613644800000|2021-02-18 10:40:00|12856.4|12816.4|12858.9|12818.9|12858.9|12818.9|12856.4|12816.4|1
1613645100000|2021-02-18 10:45:00|12856.5|12816.5|12849.1|12809.1|12861.5|12819|12849.1|12801.4|0
1613645400000|2021-02-18 10:50:00|12851.5|12811.5|12854|12814|12854|12814|12851.5|12811.5|0
1613645700000|2021-02-18 10:55:00|12854.1|12814.1|12849|12809|12859|12819|12849|12809|0
1613646000000|2021-02-18 11:00:00|12836.5|12816.5|12828.3|12768.3|12851.4|12816.5|12821.4|12768.3|2
1613646300000|2021-02-18 11:05:00|12828.2|12768.2|12828.3|12768.3|12828.3|12774.9|12812.5|12763.2|30
1613646600000|2021-02-18 11:10:00|12828.4|12768.4|12843.2|12783.2|12843.2|12783.2|12828.4|12768.4|0
1613646900000|2021-02-18 11:15:00|12843|12783|12835.6|12775.6|12845.4|12785.4|12835.6|12775.6|0
1613647200000|2021-02-18 11:20:00|12835.4|12775.4|12820.6|12780.6|12835.6|12782.9|12820.6|12768.1|0
1613647500000|2021-02-18 11:25:00|12830.4|12770.4|12828.1|12768.1|12830.4|12775.6|12813.1|12753.1|0
1613647800000|2021-02-18 11:30:00|12828.2|12768.2|12810.6|12770.6|12840.6|12780.6|12810.6|12760.7|0
1613648100000|2021-02-18 11:35:00|12823.1|12763.1|12833.1|12773.1|12833.1|12773.1|12810.6|12763|0
1613648400000|2021-02-18 11:40:00|12823|12783|12845.6|12785.6|12845.6|12785.6|12820.6|12768.1|1
1613648700000|2021-02-18 11:45:00|12843.1|12783.1|12828.1|12768.1|12845.6|12785.6|12828.1|12768.1|0
1613649000000|2021-02-18 11:50:00|12823.1|12763.1|12820.6|12760.6|12823.1|12770.6|12810.6|12755.6|0
1613649300000|2021-02-18 11:55:00|12820.7|12760.7|12815.4|12775.4|12825.5|12777.7|12815.4|12760.7|0
1613649600000|2021-02-18 12:00:00|12820.4|12780.4|12805.4|12785.4|12820.4|12785.4|12805.4|12775.4|0
1613649900000|2021-02-18 12:05:00|12805.2|12785.2|12810.5|12770.5|12812.6|12785.2|12795.4|12762.9|1
1613650200000|2021-02-18 12:10:00|12800.6|12780.6|12800.5|12760.5|12812.9|12783|12785.5|12758.1|0
1613650500000|2021-02-18 12:15:00|12790.6|12770.6|12800.5|12760.5|12802.9|12770.6|12788|12760.5|0
1613650800000|2021-02-18 12:20:00|12790.4|12770.4|12783|12763|12802.9|12773|12780.5|12750.5|0
1613651100000|2021-02-18 12:25:00|12782.9|12762.9|12773|12753|12790.5|12762.9|12773|12745.5|0
1613651400000|2021-02-18 12:30:00|12785.5|12745.5|12818|12798|12823.2|12798|12768|12740.5|0
1613651700000|2021-02-18 12:35:00|12818.3|12798.3|12835.5|12795.5|12835.5|12805.5|12818.3|12790.5|0
1613652000000|2021-02-18 12:40:00|12823|12803|12838.1|12818.1|12845.6|12818.1|12823|12793.2|0
1613652300000|2021-02-18 12:45:00|12848.2|12808.2|12853.1|12833.1|12865.6|12835.4|12835.7|12805.6|0
1613652600000|2021-02-18 12:50:00|12862.9|12822.9|12850.6|12810.6|12870.6|12843.1|12848.1|12800.6|4
1613652900000|2021-02-18 12:55:00|12853.1|12813.1|12857.8|12817.8|12877.8|12827.8|12853.1|12805.6|0
1613653200000|2021-02-18 13:00:00|12867.7|12807.7|12880.3|12820.3|12887.7|12840.2|12857.8|12805.3|0
1613653500000|2021-02-18 13:05:00|12870.2|12830.2|12855.2|12815.2|12872.7|12830.2|12852.7|12810.3|0
1613653800000|2021-02-18 13:10:00|12855.1|12815.1|12877.7|12837.7|12885.3|12847.6|12852.7|12812.7|0
1613654100000|2021-02-18 13:15:00|12867.6|12847.6|12870.2|12830.2|12877.7|12847.6|12867.6|12827.7|1
1613654400000|2021-02-18 13:20:00|12870.4|12830.4|12863.1|12843.1|12875.2|12853.1|12857.9|12827.7|0
1613654700000|2021-02-18 13:25:00|12863.2|12843.2|12865.6|12845.6|12865.6|12845.6|12858.1|12838.1|0
1613655000000|2021-02-18 13:30:00|12868.1|12848.1|12820.6|12800.6|12880.6|12860.6|12815.6|12795.6|0
1613655300000|2021-02-18 13:35:00|12823.1|12803.1|12820.6|12800.6|12833.1|12813.1|12790.6|12770.6|0
1613655600000|2021-02-18 13:40:00|12820.5|12800.5|12828.1|12808.1|12828.1|12808.1|12813.1|12793.1|0
1613655900000|2021-02-18 13:45:00|12828|12808|12815.6|12795.6|12828|12808|12813.1|12793.1|0
1613656200000|2021-02-18 13:50:00|12818.1|12798.1|12828.2|12808.2|12828.3|12808.3|12818.1|12798.1|1
1613656500000|2021-02-18 13:55:00|12828.3|12808.3|12838.2|12818.2|12840.7|12820.7|12823.2|12803.2|0
1613656800000|2021-02-18 14:00:00|12835.7|12815.7|12828.2|12808.2|12838.2|12818.2|12825.7|12805.7|1
1613657100000|2021-02-18 14:05:00|12825.7|12805.7|12835.7|12815.7|12843.2|12823.2|12823.2|12803.2|0
1613657400000|2021-02-18 14:10:00|12833.2|12813.2|12817.8|12777.8|12835.7|12815.7|12803.2|12775.4|8
1613657700000|2021-02-18 14:15:00|12820.3|12780.3|12800.1|12780.1|12830.2|12797.7|12800.1|12770.2|27
1613658000000|2021-02-18 14:20:00|12797.7|12777.7|12815.2|12755.2|12822.7|12777.7|12795.3|12745.2|0
1613658300000|2021-02-18 14:25:00|12802.7|12762.7|12812.7|12772.7|12832.7|12780.1|12802.7|12755.2|0
1613658600000|2021-02-18 14:30:00|12810.2|12770.2|12797.7|12757.7|12830.2|12775.1|12792.7|12742.9|1
1613658900000|2021-02-18 14:35:00|12797.9|12757.9|12805.4|12785.4|12822.9|12785.4|12790.4|12755.4|2
1613659200000|2021-02-18 14:40:00|12805.2|12785.2|12802.7|12762.7|12815.2|12785.4|12785.4|12750.4|1
1613659500000|2021-02-18 14:45:00|12800.4|12760.4|12770.1|12750.1|12815.2|12765.1|12770.1|12730.3|1
1613659800000|2021-02-18 14:50:00|12770|12750|12790.4|12750.4|12790.4|12757.8|12770|12737.9|2
1613660100000|2021-02-18 14:55:00|12790.3|12750.3|12775.9|12755.9|12790.3|12758.1|12770.4|12737.9|9
1613660400000|2021-02-18 15:00:00|12786.1|12746.1|12803.5|12763.5|12811|12769|12776.4|12736.2|13
1613660700000|2021-02-18 15:05:00|12811|12751|12801|12741|12811|12758.5|12786|12738.6|0
1613661000000|2021-02-18 15:10:00|12788.5|12748.5|12818.6|12778.6|12828.6|12786.1|12788.5|12741|2
1613661300000|2021-02-18 15:15:00|12821.1|12781.1|12848.6|12808.6|12848.6|12808.6|12818.6|12778.6|0
1613661600000|2021-02-18 15:20:00|12848.8|12808.8|12890.8|12830.8|12893.2|12843.3|12848.8|12808.8|2
1613661900000|2021-02-18 15:25:00|12880.7|12840.7|12872.7|12812.7|12888.2|12840.7|12853.3|12803.2|0
1613662200000|2021-02-18 15:30:00|12875.2|12815.2|12860.3|12800.3|12875.3|12815.3|12860.3|12800.3|0
1613662500000|2021-02-18 15:35:00|12860.1|12800.1|12887.7|12827.7|12887.7|12827.7|12850.3|12790.3|0
1613662800000|2021-02-18 15:40:00|12885.2|12825.2|12880.2|12820.2|12887.7|12827.7|12872.7|12812.7|0
1613663100000|2021-02-18 15:45:00|12877.7|12817.7|12890.2|12830.2|12892.7|12832.7|12875.2|12815.2|0
1613663400000|2021-02-18 15:50:00|12887.7|12827.7|12875.2|12815.2|12892.7|12832.7|12870.2|12810.2|0
1613663700000|2021-02-18 15:55:00|12875.4|12815.4|12851.2|12831.2|12880.6|12836|12848.8|12815.4|5
1613664000000|2021-02-18 16:00:00|12848.7|12828.7|12858.8|12838.8|12861.1|12838.8|12848.6|12818.6|0
1613664300000|2021-02-18 16:05:00|12868.9|12828.9|12853.7|12833.7|12873.7|12846.2|12853.6|12828.9|0
1613664600000|2021-02-18 16:10:00|12856.2|12836.2|12851.2|12831.2|12856.2|12836.2|12848.7|12828.7|0
1613664900000|2021-02-18 16:15:00|12851.3|12831.3|12863.7|12843.7|12873.7|12846.2|12851.3|12831.3|0
1613665200000|2021-02-18 16:20:00|12866.2|12846.2|12890.9|12830.9|12890.9|12848.7|12861.2|12830.9|1
1613665500000|2021-02-18 16:25:00|12880.8|12840.8|12886|12846|12890.9|12846|12878.5|12830.9|0
1613665800000|2021-02-18 16:30:00|12888.5|12848.5|12923.6|12863.6|12926|12886|12888.5|12848.5|0
1613666100000|2021-02-18 16:35:00|12926|12866|12930.9|12890.9|12978.3|12930.8|12913.6|12866|1
1613666400000|2021-02-18 16:40:00|12918.4|12898.4|12928.9|12908.9|12941.5|12911.5|12918.4|12888.4|1
1613666700000|2021-02-18 16:45:00|12928.8|12908.8|12911.4|12891.4|12936.4|12908.8|12911.4|12886.4|2
1613667000000|2021-02-18 16:50:00|12911.5|12891.5|12931.5|12891.5|12944|12903.9|12911.5|12881.6|1
1613667300000|2021-02-18 16:55:00|12933.9|12893.9|12974|12914|12976.6|12931.8|12931.7|12886.4|6
1613667600000|2021-02-18 17:00:00|12949.5|12929.5|12944.6|12924.6|12949.5|12929.5|12930|12910|2
1613667900000|2021-02-18 17:05:00|12954.1|12914.1|12969|12909|12976.5|12916.5|12954.1|12909|0
1613668200000|2021-02-18 17:10:00|12969.1|12909.1|12954.2|12914.2|12971.5|12916.7|12954.2|12904.2|0
1613668500000|2021-02-18 17:15:00|12966.7|12906.7|12959.2|12919.2|12971.5|12919.2|12954.2|12904.3|0
1613668800000|2021-02-18 17:20:00|12959|12919|12932.1|12912.1|12971.7|12924|12929.6|12907.1|0
1613669100000|2021-02-18 17:25:00|12929.6|12909.6|12939.4|12919.4|12954.3|12924.2|12929.6|12909.6|0
1613669400000|2021-02-18 17:30:00|12949.5|12909.5|12931.4|12891.4|12949.5|12919.4|12918.9|12889.1|7
1613669700000|2021-02-18 17:35:00|12933.8|12893.8|12947.8|12887.8|12962.9|12902.9|12933.8|12884.1|0
1613670000000|2021-02-18 17:40:00|12937.5|12877.5|12927.8|12867.8|12937.5|12877.5|12925.3|12865.3|0
1613670300000|2021-02-18 17:45:00|12925.3|12865.3|12915.4|12855.4|12932.8|12872.8|12915.3|12855.3|0
1613670600000|2021-02-18 17:50:00|12915.5|12855.5|12913.7|12873.7|12916.2|12873.7|12908.7|12853.7|3
1613670900000|2021-02-18 17:55:00|12926.2|12866.2|12933.9|12873.9|12933.9|12881.1|12916.2|12866.2|0
1613671200000|2021-02-18 18:00:00|12931.4|12871.4|12926.4|12886.4|12933.9|12886.4|12916.4|12863.9|0
1613671500000|2021-02-18 18:05:00|12936.5|12876.5|12951.4|12891.4|12954|12896.4|12936.4|12876.5|0
1613671800000|2021-02-18 18:10:00|12953.9|12893.9|12954|12894|12959|12899|12953.9|12893.9|0
1613672100000|2021-02-18 18:15:00|12954.1|12894.1|12919.5|12899.5|12954.1|12904.5|12919.5|12881.7|0
1613672400000|2021-02-18 18:20:00|12924.5|12904.5|12934.7|12914.7|12934.7|12914.7|12924.5|12904.5|0
1613672700000|2021-02-18 18:25:00|12934.8|12914.8|12944.3|12884.3|12959.1|12919.7|12917.1|12884|10
1613673000000|2021-02-18 18:30:00|12946.6|12886.6|12946.6|12886.6|12946.6|12886.6|12946.6|12886.6|0
1613726100000|2021-02-19 09:15:00|12919.8|12859.8|12919.8|12859.8|12939.8|12879.8|12914.8|12854.8|0
1613726400000|2021-02-19 09:20:00|12924.8|12864.8|12942.3|12882.3|12942.3|12882.3|12920|12860|0
1613726700000|2021-02-19 09:25:00|12942.2|12882.2|12929.8|12869.8|12942.3|12882.3|12929.8|12869.8|0
1613727000000|2021-02-19 09:30:00|12932.4|12872.4|12967.3|12907.3|12969.8|12909.8|12932.4|12872.4|0
1613727300000|2021-02-19 09:35:00|12967.2|12907.2|12974.8|12914.8|12974.8|12914.8|12967.2|12907.2|0
1613727600000|2021-02-19 09:40:00|12977.3|12917.3|12992.3|12932.3|13002.3|12942.3|12972.3|12912.3|0
1613727900000|2021-02-19 09:45:00|12992.2|12932.2|12994.8|12934.8|12994.8|12934.8|12979.8|12919.8|0
1613728200000|2021-02-19 09:50:00|12992.3|12932.3|12987.3|12927.3|12994.8|12934.8|12982.2|12922.2|0
1613728500000|2021-02-19 09:55:00|12987.2|12927.2|12977.3|12917.3|12987.2|12927.2|12974.8|12914.8|0
1613728800000|2021-02-19 10:00:00|12977.2|12917.2|12977.3|12917.3|12977.3|12917.3|12969.8|12909.8|0
1613729100000|2021-02-19 10:05:00|12977.4|12917.4|12982.3|12922.3|12982.3|12922.3|12977.3|12917.3|0
1613729400000|2021-02-19 10:10:00|12982.2|12922.2|12979.8|12919.8|12982.3|12922.3|12977.3|12917.3|0
1613729700000|2021-02-19 10:15:00|12979.9|12919.9|12974.9|12914.9|12982.4|12922.4|12974.9|12914.9|0
1613730000000|2021-02-19 10:20:00|12974.8|12914.8|12972.4|12912.4|12977.4|12917.4|12972.4|12912.4|0
1613730300000|2021-02-19 10:25:00|12972.3|12912.3|12972.4|12912.4|12974.9|12914.9|12969.9|12909.9|0
1613730600000|2021-02-19 10:30:00|12972.3|12912.3|12974.9|12914.9|12974.9|12914.9|12969.9|12909.9|0
1613730900000|2021-02-19 10:35:00|12972.4|12912.4|12972.4|12912.4|12972.4|12912.4|12972.4|12912.4|0
1613731200000|2021-02-19 10:40:00|12969.9|12909.9|12957.3|12897.3|12972.4|12912.4|12957.3|12897.3|0
1613731500000|2021-02-19 10:45:00|12954.9|12894.9|12930.7|12910.7|12959.9|12913|12930.6|12892.4|2
1613731800000|2021-02-19 10:50:00|12950.2|12890.2|12955.3|12895.3|12955.3|12902.8|12942.8|12887.9|8
1613732100000|2021-02-19 10:55:00|12960.3|12900.3|12967.9|12907.9|12967.9|12907.9|12960.3|12900.3|0
1613732400000|2021-02-19 11:00:00|12958.2|12918.2|12975.2|12915.2|12982.9|12930.4|12958.2|12915.2|0
1613732700000|2021-02-19 11:05:00|12975|12915|12957.7|12897.7|12975|12915|12955.2|12895.2|0
1613733000000|2021-02-19 11:10:00|12957.8|12897.8|12952.7|12892.7|12962.7|12902.7|12952.7|12892.7|0
1613733300000|2021-02-19 11:15:00|12950.2|12890.2|12945.2|12885.2|12950.2|12890.2|12945.2|12885.2|0
1613733600000|2021-02-19 11:20:00|12942.7|12882.7|12937.7|12877.7|12945.2|12885.2|12937.7|12877.7|0
1613733900000|2021-02-19 11:25:00|12940.2|12880.2|12940.3|12880.3|12945.2|12885.2|12940.2|12880.2|0
1613734200000|2021-02-19 11:30:00|12940.1|12880.1|12930.3|12870.3|12940.1|12880.1|12930.3|12870.3|0
1613734500000|2021-02-19 11:35:00|12930.2|12870.2|12927.8|12867.8|12930.2|12870.2|12917.8|12857.8|0
1613734800000|2021-02-19 11:40:00|12930.3|12870.3|12932.8|12872.8|12937.8|12877.8|12930.3|12870.3|0
1613735100000|2021-02-19 11:45:00|12932.9|12872.9|12932.8|12872.8|12935.3|12875.3|12932.8|12872.8|0
1613735400000|2021-02-19 11:50:00|12930.3|12870.3|12927.9|12867.9|12932.8|12872.8|12927.8|12867.8|0
1613735700000|2021-02-19 11:55:00|12930.3|12870.3|12927.9|12867.9|12932.9|12872.9|12927.9|12867.9|0
1613736000000|2021-02-19 12:00:00|12927.8|12867.8|12917.9|12857.9|12927.8|12867.8|12917.9|12857.9|0
1613736300000|2021-02-19 12:05:00|12915.4|12855.4|12927.9|12867.9|12927.9|12867.9|12915.4|12855.4|0
1613736600000|2021-02-19 12:10:00|12930.4|12870.4|12927.9|12867.9|12937.9|12877.9|12927.9|12867.9|0
1613736900000|2021-02-19 12:15:00|12928|12868|12932.9|12872.9|12935.4|12875.4|12928|12868|0
1613737200000|2021-02-19 12:20:00|12935.4|12875.4|12937.9|12877.9|12940.4|12880.4|12935.4|12875.4|0
1613737500000|2021-02-19 12:25:00|12938|12878|12960.4|12900.4|12960.4|12900.4|12938|12878|0
1613737800000|2021-02-19 12:30:00|12950.5|12910.5|12960.4|12900.4|12965.4|12915.5|12950.5|12900.4|0
1613738100000|2021-02-19 12:35:00|12957.9|12897.9|12942.9|12882.9|12960.4|12905.3|12942.9|12882.9|0
1613738400000|2021-02-19 12:40:00|12940.4|12880.4|12938|12878|12943|12888|12925.5|12875.4|0
1613738700000|2021-02-19 12:45:00|12940.5|12880.5|12943.1|12883.1|12945.6|12895.6|12930.5|12880.5|1
1613739000000|2021-02-19 12:50:00|12943|12883|12955.6|12895.6|12955.6|12895.6|12935.6|12883|0
1613739300000|2021-02-19 12:55:00|12958.1|12898.1|12943.1|12883.1|12958.1|12908|12935.6|12883.1|0
1613739600000|2021-02-19 13:00:00|12935.6|12895.6|12968|12908|12970.5|12920.6|12933.2|12883.1|1
1613739900000|2021-02-19 13:05:00|12965.5|12905.5|12985.6|12945.6|12985.6|12945.6|12953.2|12903.1|0
1613740200000|2021-02-19 13:10:00|12985.8|12945.8|12990.7|12930.7|13005.6|12953|12980.6|12930.7|0
1613740500000|2021-02-19 13:15:00|12993.1|12933.1|12980.6|12940.6|12993.1|12943|12973.2|12923.1|0
1613740800000|2021-02-19 13:20:00|12983.1|12943.1|12993.1|12933.1|12993.1|12943.1|12978.1|12928.1|0
1613741100000|2021-02-19 13:25:00|12983|12943|12998.2|12958.2|13008.1|12958.2|12978.2|12928.1|0
1613741400000|2021-02-19 13:30:00|13000.6|12960.6|12975.6|12935.6|13010.5|12960.6|12973.2|12923.1|0
1613741700000|2021-02-19 13:35:00|12988.1|12928.1|12993.1|12933.1|12993.1|12943.1|12975.6|12925.7|0
1613742000000|2021-02-19 13:40:00|12983|12943|12973.2|12933.2|12993.1|12943|12970.6|12917.9|0
1613742300000|2021-02-19 13:45:00|12975.6|12935.6|12988.1|12928.1|12993.1|12940.6|12975.6|12923.1|0
1613742600000|2021-02-19 13:50:00|12975.6|12935.6|13000.6|12960.6|13000.6|12960.6|12975.6|12928.1|0
1613742900000|2021-02-19 13:55:00|13010.7|12950.7|13008.2|12968.2|13018.2|12970.7|12998.1|12948.1|0
1613743200000|2021-02-19 14:00:00|13010.7|12970.7|13043.2|12983.2|13053.2|13003.1|13010.7|12965.7|0
1613743500000|2021-02-19 14:05:00|13033.1|12993.1|13030.7|12990.7|13043.2|12995.7|13020.7|12970.8|0
1613743800000|2021-02-19 14:10:00|13040.6|12980.6|13015.7|12975.7|13040.6|12990.7|13015.7|12975.7|0
1613744100000|2021-02-19 14:15:00|13010.7|12970.7|13000.7|12960.7|13020.6|12970.7|13000.7|12955.8|0
1613744400000|2021-02-19 14:20:00|13013.2|12953.2|12963.3|12923.3|13013.2|12963.1|12963.3|12913.2|0
1613744700000|2021-02-19 14:25:00|12965.7|12925.7|12963.3|12923.3|12975.6|12925.7|12943.2|12895.8|0
1613745000000|2021-02-19 14:30:00|12965.7|12925.7|12965.7|12925.7|12985.8|12935.7|12960.7|12915.7|0
1613745300000|2021-02-19 14:35:00|12965.5|12925.5|12940.8|12880.8|12983.2|12933.2|12930.7|12880.8|0
1613745600000|2021-02-19 14:40:00|12943.2|12883.2|12943.3|12903.3|12958.2|12910.7|12935.7|12883.2|0
1613745900000|2021-02-19 14:45:00|12940.8|12900.8|12928.2|12888.2|12943.3|12905.5|12925.5|12888.2|4
1613746200000|2021-02-19 14:50:00|12930.7|12890.7|12890.7|12850.7|12930.7|12890.7|12883.3|12833.2|6
1613746500000|2021-02-19 14:55:00|12900.8|12840.8|12895.7|12855.7|12903.2|12855.7|12890.7|12838.2|0
1613746800000|2021-02-19 15:00:00|12908.2|12848.2|12913.2|12853.2|12915.7|12865.7|12885.7|12825.7|0
1613747100000|2021-02-19 15:05:00|12903.3|12863.3|12908.3|12848.3|12913.2|12865.7|12885.7|12838.2|0
1613747400000|2021-02-19 15:10:00|12898.2|12858.2|12913.3|12873.3|12938.3|12885.8|12890.8|12843.3|0
1613747700000|2021-02-19 15:15:00|12915.8|12875.8|12885.7|12845.7|12920.7|12875.8|12872.8|12833.3|1
1613748000000|2021-02-19 15:20:00|12885.8|12845.8|12871|12851|12895.7|12853.4|12868.5|12818.3|0
1613748300000|2021-02-19 15:25:00|12878.5|12838.5|12848.7|12828.7|12878.5|12848.4|12846.3|12818.6|5
1613748600000|2021-02-19 15:30:00|12848.8|12828.8|12866.3|12846.3|12866.3|12846.3|12848.8|12828.8|0
1613748900000|2021-02-19 15:35:00|12866.4|12846.4|12908.9|12888.9|12908.9|12888.9|12866.4|12846.4|0
1613749200000|2021-02-19 15:40:00|12911.3|12891.3|12916.3|12896.3|12926.3|12906.3|12911.3|12891.3|2
1613749500000|2021-02-19 15:45:00|12916.4|12896.4|12941.3|12921.3|12943.8|12923.8|12916.4|12896.4|0
1613749800000|2021-02-19 15:50:00|12941.2|12921.2|12966.8|12906.8|12966.8|12921.4|12936.3|12896.8|11
1613750100000|2021-02-19 15:55:00|12971.8|12911.8|12961.9|12921.9|12978.9|12931.9|12951.9|12911.8|0
1613750400000|2021-02-19 16:00:00|12959.5|12919.5|12982|12922|12989.5|12949.5|12952.1|12917.1|0
1613750700000|2021-02-19 16:05:00|12969.5|12929.5|12988.9|12928.9|12989|12929.5|12969.5|12919.6|0
1613751000000|2021-02-19 16:10:00|12991.4|12931.4|12951.6|12931.6|12993.6|12941.5|12951.6|12918.5|55
1613751300000|2021-02-19 16:15:00|12951.5|12931.5|12976|12916|12981|12941.5|12949|12916|14
1613751600000|2021-02-19 16:20:00|12975.9|12915.9|12938.9|12918.9|12976|12936.4|12931.4|12911.4|14
1613751900000|2021-02-19 16:25:00|12941.4|12921.4|12944|12924|12944|12924|12936.5|12916.5|2
1613752200000|2021-02-19 16:30:00|12946.5|12926.5|12956.5|12936.5|12956.5|12936.5|12941.6|12921.6|0
1613752500000|2021-02-19 16:35:00|12954.1|12934.1|12946.4|12886.4|12971.4|12936.6|12946.4|12886.4|4
1613752800000|2021-02-19 16:40:00|12948.9|12888.9|12938.6|12878.6|12948.9|12888.9|12928.6|12868.6|0
1613753100000|2021-02-19 16:45:00|12936.1|12876.1|12921.1|12861.1|12938.6|12878.6|12916.2|12856.2|1
1613753400000|2021-02-19 16:50:00|12921.2|12861.2|12931.1|12871.1|12933.6|12873.6|12921.2|12861.2|0
1613753700000|2021-02-19 16:55:00|12928.6|12868.6|12921|12861|12928.6|12875.9|12911.1|12853.6|0
1613754000000|2021-02-19 17:00:00|12920.9|12860.9|12933.6|12873.6|12933.6|12873.6|12916.1|12856.1|0
1613754300000|2021-02-19 17:05:00|12936.1|12876.1|12913.6|12853.6|12938.6|12878.6|12913.6|12853.6|0
1613754600000|2021-02-19 17:10:00|12913.5|12853.5|12919|12859|12924|12864|12908.6|12848.6|6
1613754900000|2021-02-19 17:15:00|12921.5|12861.5|12904.1|12844.1|12926.5|12866.5|12904|12844|0
1613755200000|2021-02-19 17:20:00|12906.5|12846.5|12961.5|12901.5|12961.5|12901.5|12901.5|12841.5|0
1613755500000|2021-02-19 17:25:00|12959|12899|12954|12894|12964|12904|12949|12889|0
1613755800000|2021-02-19 17:30:00|12953.9|12893.9|12941.1|12881.1|12954|12894|12938.6|12878.6|3
1613756100000|2021-02-19 17:35:00|12943.6|12883.6|12943.5|12883.5|12943.6|12883.6|12941.1|12881.1|0
1613756400000|2021-02-19 17:40:00|12941.1|12881.1|12928.4|12908.4|12943.5|12908.4|12911|12880.9|0
1613756700000|2021-02-19 17:45:00|12940.9|12900.9|12958.5|12918.5|12958.5|12928.4|12931|12900.9|0
1613757000000|2021-02-19 17:50:00|12946|12926|12948.5|12908.5|12955.9|12928.5|12938.6|12908.5|0
1613757300000|2021-02-19 17:55:00|12936|12916|12948.5|12908.5|12948.5|12918.4|12936|12905.9|0
1613757600000|2021-02-19 18:00:00|12938.6|12918.6|12941|12921|12953.5|12921|12936|12908.5|0
1613757900000|2021-02-19 18:05:00|12950.9|12910.9|12935.9|12895.9|12950.9|12915.8|12933.4|12893.4|0
1613758200000|2021-02-19 18:10:00|12935.8|12895.8|12963.3|12923.3|12968.5|12938.4|12930.8|12893.4|0
1613758500000|2021-02-19 18:15:00|12963.4|12923.4|12961.1|12901.1|12973.3|12923.4|12953.8|12893.8|1
1613758800000|2021-02-19 18:20:00|12958.6|12898.6|12936.5|12896.5|12961.3|12926.4|12936.5|12896.2|0
1613759100000|2021-02-19 18:25:00|12939|12899|12953.9|12893.9|12953.9|12916.4|12916.4|12874.1|0
1613985300000|2021-02-22 09:15:00|12896.4|12876.4|12876.4|12856.4|12896.4|12876.4|12843.9|12806.3|167
1613985600000|2021-02-22 09:20:00|12878.9|12858.9|12866.4|12846.4|12886.4|12866.4|12866.4|12846.4|51
1613985900000|2021-02-22 09:25:00|12868.9|12848.9|12871.4|12851.4|12873.9|12853.9|12866.4|12846.4|57
1613986200000|2021-02-22 09:30:00|12876.4|12856.4|12888.9|12868.9|12888.9|12868.9|12876.4|12856.4|57
1613986500000|2021-02-22 09:35:00|12886.4|12866.4|12893.9|12873.9|12893.9|12873.9|12886.4|12866.4|40
1613986800000|2021-02-22 09:40:00|12896.4|12876.4|12898.9|12878.9|12901.4|12881.4|12893.9|12873.9|48
1613987100000|2021-02-22 09:45:00|12896.4|12876.4|12896.4|12876.4|12896.4|12876.4|12888.9|12868.9|41
1613987400000|2021-02-22 09:50:00|12888.9|12868.9|12863.9|12843.9|12888.9|12868.9|12853.9|12833.9|245
1613987700000|2021-02-22 09:55:00|12861.4|12841.4|12858.9|12838.9|12861.4|12841.4|12853.9|12833.9|32
1613988000000|2021-02-22 10:00:00|12861.4|12841.4|12858.9|12838.9|12863.9|12843.9|12858.9|12838.9|35
1613988300000|2021-02-22 10:05:00|12861.4|12841.4|12861.4|12841.4|12863.9|12843.9|12861.4|12841.4|16
1613988600000|2021-02-22 10:10:00|12861.5|12841.5|12858.9|12838.9|12866.4|12846.4|12858.9|12838.9|27
1613988900000|2021-02-22 10:15:00|12861.4|12841.4|12861.4|12841.4|12863.9|12843.9|12858.9|12838.9|22
1613989200000|2021-02-22 10:20:00|12861.5|12841.5|12876.5|12856.5|12876.5|12856.5|12861.5|12841.5|45
1613989500000|2021-02-22 10:25:00|12874|12854|12876.5|12856.5|12879|12859|12874|12854|14
1613989800000|2021-02-22 10:30:00|12879|12859|12881.5|12861.5|12881.5|12861.5|12879|12859|10
1613990100000|2021-02-22 10:35:00|12866.5|12846.5|12861.6|12841.6|12866.5|12846.5|12861.6|12841.6|19
1613990400000|2021-02-22 10:40:00|12864.1|12844.1|12861.6|12841.6|12866.5|12846.5|12861.6|12841.6|11
1613990700000|2021-02-22 10:45:00|12864.1|12844.1|12864.1|12844.1|12864.1|12844.1|12864.1|12844.1|4
1613991000000|2021-02-22 10:50:00|12866.6|12846.6|12859.1|12839.1|12866.6|12846.6|12851.6|12831.6|52
1613991300000|2021-02-22 10:55:00|12861.6|12841.6|12856.6|12836.6|12861.6|12841.6|12854.1|12834.1|44
1613991600000|2021-02-22 11:00:00|12854.1|12834.1|12866.6|12846.6|12866.6|12846.6|12851.6|12831.6|39
1613991900000|2021-02-22 11:05:00|12869.1|12849.1|12874.1|12854.1|12874.1|12854.1|12869.1|12849.1|8
1613992200000|2021-02-22 11:10:00|12871.6|12851.6|12886.5|12866.5|12886.5|12866.5|12871.6|12851.6|18
1613992500000|2021-02-22 11:15:00|12884|12864|12876.6|12856.6|12884|12864|12874.1|12854.1|23
1613992800000|2021-02-22 11:20:00|12879.1|12859.1|12881.6|12861.6|12881.6|12861.6|12876.6|12856.6|16
1613993100000|2021-02-22 11:25:00|12879.1|12859.1|12876.6|12856.6|12879.1|12859.1|12874.1|12854.1|20
1613993400000|2021-02-22 11:30:00|12874.1|12854.1|12874.1|12854.1|12876.6|12856.6|12871.6|12851.6|43
1613993700000|2021-02-22 11:35:00|12876.6|12856.6|12874.1|12854.1|12876.6|12856.6|12871.6|12851.6|13
1613994000000|2021-02-22 11:40:00|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|12874.1|12854.1|31
1613994300000|2021-02-22 11:45:00|12871.6|12851.6|12864.1|12844.1|12871.6|12851.6|12861.7|12841.7|53
1613994600000|2021-02-22 11:50:00|12859.2|12839.2|12839.2|12819.2|12861.6|12841.6|12819.3|12799.3|221
1613994900000|2021-02-22 11:55:00|12836.7|12816.7|12854.1|12834.1|12854.1|12834.1|12836.7|12816.7|37
1613995200000|2021-02-22 12:00:00|12851.6|12831.6|12849.2|12829.2|12856.6|12836.6|12846.7|12826.7|55
1613995500000|2021-02-22 12:05:00|12844.2|12824.2|12801.7|12781.7|12851.7|12824.2|12801.7|12781.7|235
1613995800000|2021-02-22 12:10:00|12799.2|12779.2|12804.2|12784.2|12811.7|12791.7|12799.2|12779.2|30
1613996100000|2021-02-22 12:15:00|12806.7|12786.7|12811.7|12791.7|12821.6|12801.6|12806.7|12786.7|57
1613996400000|2021-02-22 12:20:00|12814.2|12794.2|12809.2|12789.2|12819.2|12799.2|12806.7|12786.7|26
1613996700000|2021-02-22 12:25:00|12806.7|12786.7|12784.2|12764.2|12806.7|12786.7|12766.7|12729.2|20598
1613997000000|2021-02-22 12:30:00|12784.1|12764.1|12796.7|12776.7|12811.8|12781.7|12766.7|12746.7|94
1613997300000|2021-02-22 12:35:00|12799.2|12779.2|12804.2|12784.2|12806.7|12786.7|12789.2|12769.2|70
1613997600000|2021-02-22 12:40:00|12801.7|12781.7|12809.2|12789.2|12809.2|12789.2|12791.7|12771.7|84
1613997900000|2021-02-22 12:45:00|12811.7|12791.7|12809.2|12789.2|12829.2|12809.2|12809.2|12789.2|88
1613998200000|2021-02-22 12:50:00|12806.7|12786.7|12811.7|12791.7|12811.7|12791.7|12804.2|12784.2|17
1613998500000|2021-02-22 12:55:00|12809.2|12789.2|12814.2|12794.2|12816.7|12796.7|12804.2|12784.2|31
1613998800000|2021-02-22 13:00:00|12811.7|12791.7|12776.7|12756.7|12811.7|12791.7|12769.2|12749.2|245
1613999100000|2021-02-22 13:05:00|12774.2|12754.2|12779.2|12759.2|12781.7|12761.7|12774.2|12754.2|113
1613999400000|2021-02-22 13:10:00|12776.7|12756.7|12741.7|12721.7|12776.7|12756.7|12726.7|12706.7|202
1613999700000|2021-02-22 13:15:00|12739.2|12719.2|12721.7|12701.7|12744.2|12724.2|12701.7|12681.7|198
1614000000000|2021-02-22 13:20:00|12724.2|12704.2|12719.2|12699.2|12724.2|12704.2|12694.2|12674.2|205
1614000300000|2021-02-22 13:25:00|12716.7|12696.7|12709.2|12689.2|12719.2|12699.2|12689.2|12669.2|185
1614000600000|2021-02-22 13:30:00|12711.7|12691.7|12719.2|12699.2|12719.2|12699.2|12686.7|12666.7|261
1614000900000|2021-02-22 13:35:00|12721.7|12701.7|12761.7|12741.7|12761.7|12741.7|12719.2|12699.2|120
1614001200000|2021-02-22 13:40:00|12756.7|12736.7|12771.7|12751.7|12771.7|12751.7|12746.7|12726.7|94
1614001500000|2021-02-22 13:45:00|12774.2|12754.2|12801.7|12781.7|12801.7|12781.7|12774.2|12754.2|144
1614001800000|2021-02-22 13:50:00|12801.8|12781.8|12789.3|12769.3|12801.8|12781.8|12781.8|12761.8|101
1614002100000|2021-02-22 13:55:00|12786.8|12766.8|12791.8|12771.8|12801.8|12781.8|12781.8|12761.8|116
1614002400000|2021-02-22 14:00:00|12789.3|12769.3|12771.8|12751.8|12804.3|12784.3|12769.3|12749.3|223
1614002700000|2021-02-22 14:05:00|12774.3|12754.3|12791.8|12771.8|12796.8|12776.8|12774.3|12754.3|74
1614003000000|2021-02-22 14:10:00|12789.4|12769.4|12786.9|12766.9|12804.3|12784.3|12786.9|12766.9|80
1614003300000|2021-02-22 14:15:00|12786.8|12766.8|12801.9|12781.9|12809.3|12789.3|12781.8|12761.8|96
1614003600000|2021-02-22 14:20:00|12796.9|12776.9|12806.9|12786.9|12809.4|12789.4|12794.4|12774.4|217
1614003900000|2021-02-22 14:25:00|12804.4|12784.4|12806.9|12786.9|12816.9|12796.9|12804.4|12784.4|115
1614004200000|2021-02-22 14:30:00|12809.4|12789.4|12816.9|12796.9|12831.9|12811.9|12809.4|12789.4|256
1614004500000|2021-02-22 14:35:00|12821.9|12801.9|12859.4|12839.4|12869.4|12849.4|12821.9|12801.9|306
1614004800000|2021-02-22 14:40:00|12856.9|12836.9|12834.4|12814.4|12859.4|12839.4|12821.9|12801.9|174
1614005100000|2021-02-22 14:45:00|12831.9|12811.9|12874.4|12854.4|12874.4|12854.4|12831.9|12811.9|247
1614005400000|2021-02-22 14:50:00|12871.9|12851.9|12884.4|12864.4|12886.9|12866.9|12864.4|12844.4|220
1614005700000|2021-02-22 14:55:00|12886.9|12866.9|12909.4|12889.4|12926.9|12906.9|12884.4|12864.4|394
1614006000000|2021-02-22 15:00:00|12914.4|12894.4|12934.4|12914.4|12944.4|12924.4|12909.4|12889.4|147
1614006300000|2021-02-22 15:05:00|12936.9|12916.9|12969.4|12949.4|12976.9|12956.9|12936.9|12916.9|260
1614006600000|2021-02-22 15:10:00|12971.9|12951.9|12971.9|12951.9|12974.4|12954.4|12956.9|12936.9|267
1614006900000|2021-02-22 15:15:00|12974.4|12954.4|12979.4|12959.4|12981.9|12961.9|12941.9|12921.9|944
1614007200000|2021-02-22 15:20:00|12981.9|12961.9|13079.4|13059.4|13096.9|13076.9|12979.4|12959.4|798
1614007500000|2021-02-22 15:25:00|13081.9|13061.9|13151.9|13131.9|13184.4|13164.4|13081.9|13061.9|963
1614007800000|2021-02-22 15:30:00|13149.4|13129.4|13161.9|13141.9|13214.4|13194.4|13149.4|13129.4|1128
1614008100000|2021-02-22 15:35:00|13164.4|13144.4|13241.9|13221.9|13276.9|13256.9|13164.4|13144.4|894
1614008400000|2021-02-22 15:40:00|13239.4|13219.4|13201.9|13181.9|13246.9|13226.9|13201.9|13181.9|519
1614008700000|2021-02-22 15:45:00|13199.4|13179.4|13216.9|13196.9|13221.9|13201.9|13189.4|13169.4|434
1614009000000|2021-02-22 15:50:00|13214.4|13194.4|13256.9|13236.9|13259.4|13239.4|13214.4|13194.4|483
1614009300000|2021-02-22 15:55:00|13259.4|13239.4|13284.4|13264.4|13286.9|13266.9|13249.4|13229.4|370
1614009600000|2021-02-22 16:00:00|13281.9|13261.9|13306.9|13286.9|13319.4|13299.4|13266.9|13246.9|487
1614009900000|2021-02-22 16:05:00|13311.9|13291.9|13299.4|13279.4|13331.9|13311.9|13281.9|13261.9|356
1614010200000|2021-02-22 16:10:00|13301.9|13281.9|13291.9|13271.9|13304.4|13284.4|13284.4|13264.4|340
1614010500000|2021-02-22 16:15:00|13292|13272|13334.5|13314.5|13352|13324.4|13292|13272|285
1614010800000|2021-02-22 16:20:00|13336.9|13316.9|13344.5|13324.5|13349.5|13329.5|13327|13307|360
1614011100000|2021-02-22 16:25:00|13346.9|13326.9|13434.5|13414.5|13442|13422|13346.9|13326.9|1061
1614011400000|2021-02-22 16:30:00|13437|13417|13397|13377|13464.5|13444.5|13379.5|13359.5|986
1614011700000|2021-02-22 16:35:00|13399.5|13379.5|13449.5|13429.5|13449.5|13429.5|13399.5|13379.5|467
1614012000000|2021-02-22 16:40:00|13454.5|13434.5|13444.5|13424.5|13472|13452|13442|13422|532
1614012300000|2021-02-22 16:45:00|13442|13422|13409.5|13389.5|13457|13437|13399.5|13379.5|469
1614012600000|2021-02-22 16:50:00|13412|13392|13379.5|13359.5|13412|13392|13377|13357|243
1614012900000|2021-02-22 16:55:00|13377|13357|13394.5|13374.5|13412|13392|13377|13357|359
1614013200000|2021-02-22 17:00:00|13392|13372|13379.5|13359.5|13404.5|13384.5|13364.5|13344.5|292
1614013500000|2021-02-22 17:05:00|13382|13362|13384.5|13364.5|13387|13367|13347|13327|368
1614013800000|2021-02-22 17:10:00|13382|13362|13402|13382|13402|13382|13379.5|13359.5|159
1614014100000|2021-02-22 17:15:00|13407|13387|13419.5|13399.5|13434.5|13414.5|13407|13387|290
1614014400000|2021-02-22 17:20:00|13417|13397|13522|13502|13537|13517|13417|13397|1625
1614014700000|2021-02-22 17:25:00|13524.5|13504.5|13582|13562|13582|13562|13519.5|13499.5|1093
1614015000000|2021-02-22 17:30:00|13577|13557|13594.5|13574.5|13627|13607|13569.5|13549.5|582
1614015300000|2021-02-22 17:35:00|13592|13572|13572|13552|13612|13592|13572|13552|292
1614015600000|2021-02-22 17:40:00|13569.6|13549.6|13552.1|13532.1|13569.6|13549.6|13542.1|13522.1|238
1614015900000|2021-02-22 17:45:00|13554.6|13534.6|13552.1|13532.1|13559.6|13539.6|13534.6|13514.6|251
1614016200000|2021-02-22 17:50:00|13554.6|13534.6|13522.1|13502.1|13554.6|13534.6|13512.1|13492.1|339
1614016500000|2021-02-22 17:55:00|13519.6|13499.6|13527.1|13507.1|13529.6|13509.6|13502.1|13482.1|198
1614016800000|2021-02-22 18:00:00|13522.1|13502.1|13512.1|13492.1|13532.1|13512.1|13512.1|13492.1|151
1614017100000|2021-02-22 18:05:00|13514.6|13494.6|13534.6|13514.6|13534.6|13514.6|13512.1|13492.1|145
1614017400000|2021-02-22 18:10:00|13532.1|13512.1|13494.6|13474.6|13534.6|13514.6|13487.1|13467.1|319
1614017700000|2021-02-22 18:15:00|13497.1|13477.1|13497.1|13477.1|13512.1|13492.1|13494.6|13474.6|203
1614018000000|2021-02-22 18:20:00|13499.6|13479.6|13519.6|13499.6|13539.6|13519.6|13499.6|13479.6|216
1614018300000|2021-02-22 18:25:00|13522.1|13502.1|13499.6|13479.6|13527.1|13507.1|13492.1|13472.1|519
1614071700000|2021-02-23 09:15:00|13486.1|13466.1|13513.7|13493.7|13521.1|13501.1|13468.6|13448.6|403
1614072000000|2021-02-23 09:20:00|13513.6|13493.6|13521.1|13501.1|13528.6|13508.6|13501.1|13481.1|96
1614072300000|2021-02-23 09:25:00|13523.6|13503.6|13503.6|13483.6|13526.1|13506.1|13501.1|13481.1|104
1614072600000|2021-02-23 09:30:00|13493.7|13473.7|13471.2|13451.2|13493.7|13473.7|13441.2|13421.2|186
1614072900000|2021-02-23 09:35:00|13476.2|13456.2|13526.2|13506.2|13531.1|13511.1|13476.2|13456.2|126
1614073200000|2021-02-23 09:40:00|13528.7|13508.7|13548.7|13528.7|13563.7|13543.7|13526.2|13506.2|116
1614073500000|2021-02-23 09:45:00|13541.2|13521.2|13553.7|13533.7|13561.2|13541.2|13536.2|13516.2|49
1614073800000|2021-02-23 09:50:00|13551.2|13531.2|13553.7|13533.7|13556.2|13536.2|13533.7|13513.7|54
1614074100000|2021-02-23 09:55:00|13551.2|13531.2|13553.7|13533.7|13556.2|13536.2|13541.2|13521.2|50
1614074400000|2021-02-23 10:00:00|13551.2|13531.2|13531.2|13511.2|13556.2|13536.2|13531.2|13511.2|55
1614074700000|2021-02-23 10:05:00|13533.7|13513.7|13563.7|13543.7|13566.2|13546.2|13533.7|13513.7|62
1614075000000|2021-02-23 10:10:00|13566.2|13546.2|13578.7|13558.7|13583.7|13563.7|13563.7|13543.7|48
1614075300000|2021-02-23 10:15:00|13576.2|13556.2|13568.7|13548.7|13578.7|13558.7|13563.7|13543.7|88
1614075600000|2021-02-23 10:20:00|13566.2|13546.2|13531.3|13511.3|13566.2|13546.2|13503.7|13483.7|159
1614075900000|2021-02-23 10:25:00|13528.8|13508.8|13536.3|13516.3|13541.3|13521.3|13516.3|13496.3|68
1614076200000|2021-02-23 10:30:00|13538.8|13518.8|13503.8|13483.8|13541.3|13521.3|13503.8|13483.8|79
1614076500000|2021-02-23 10:35:00|13498.8|13478.8|13493.8|13473.8|13501.3|13481.3|13481.3|13461.3|97
1614076800000|2021-02-23 10:40:00|13496.3|13476.3|13493.8|13473.8|13496.3|13476.3|13488.8|13468.8|50
1614077100000|2021-02-23 10:45:00|13491.3|13471.3|13496.3|13476.3|13501.3|13481.3|13491.3|13471.3|30
1614077400000|2021-02-23 10:50:00|13498.8|13478.8|13501.3|13481.3|13503.8|13483.8|13498.8|13478.8|35
1614077700000|2021-02-23 10:55:00|13498.9|13478.9|13476.4|13456.4|13498.9|13478.9|13471.4|13451.4|30
1614078000000|2021-02-23 11:00:00|13486.4|13466.4|13498.9|13478.9|13511.3|13491.3|13486.4|13466.4|242
1614078300000|2021-02-23 11:05:00|13491.4|13471.4|13496.4|13476.4|13496.4|13476.4|13476.4|13456.4|91
1614078600000|2021-02-23 11:10:00|13498.9|13478.9|13506.4|13486.4|13506.4|13486.4|13493.9|13473.9|22
1614078900000|2021-02-23 11:15:00|13503.9|13483.9|13503.9|13483.9|13508.9|13488.9|13503.9|13483.9|19
1614079200000|2021-02-23 11:20:00|13506.4|13486.4|13488.9|13468.9|13518.9|13498.9|13488.9|13468.9|109
1614079500000|2021-02-23 11:25:00|13486.4|13466.4|13508.9|13488.9|13508.9|13488.9|13483.9|13463.9|75
1614079800000|2021-02-23 11:30:00|13511.4|13491.4|13503.9|13483.9|13513.9|13493.9|13491.5|13471.5|51
1614080100000|2021-02-23 11:35:00|13508.9|13488.9|13516.4|13496.4|13518.9|13498.9|13506.5|13486.5|48
1614080400000|2021-02-23 11:40:00|13518.9|13498.9|13529|13509|13529|13509|13518.9|13498.9|31
1614080700000|2021-02-23 11:45:00|13533.9|13513.9|13524|13504|13539|13519|13504|13484|79
1614081000000|2021-02-23 11:50:00|13519|13499|13504|13484|13519|13499|13504|13484|74
1614081300000|2021-02-23 11:55:00|13506.5|13486.5|13506.5|13486.5|13516.4|13496.4|13491.6|13471.6|94
1614081600000|2021-02-23 12:00:00|13504|13484|13506.5|13486.5|13514|13494|13486.5|13466.5|88
1614081900000|2021-02-23 12:05:00|13509|13489|13491.5|13471.5|13511.5|13491.5|13484|13464|87
1614082200000|2021-02-23 12:10:00|13494|13474|13496.5|13476.5|13501.5|13481.5|13484|13464|58
1614082500000|2021-02-23 12:15:00|13491.5|13471.5|13464|13444|13491.5|13471.5|13464|13444|61
1614082800000|2021-02-23 12:20:00|13466.5|13446.5|13471.5|13451.5|13474|13454|13466.5|13446.5|35
1614083100000|2021-02-23 12:25:00|13469.1|13449.1|13486.5|13466.5|13486.5|13466.5|13461.6|13441.6|58
1614083400000|2021-02-23 12:30:00|13489|13469|13464.1|13444.1|13491.6|13471.6|13464.1|13444.1|41
1614083700000|2021-02-23 12:35:00|13466.6|13446.6|13446.6|13426.6|13469|13449|13446.6|13426.6|84
1614084000000|2021-02-23 12:40:00|13444.1|13424.1|13451.5|13431.5|13459|13439|13444.1|13424.1|382
1614084300000|2021-02-23 12:45:00|13451.6|13431.6|13454|13434|13459|13439|13449|13429|81
1614084600000|2021-02-23 12:50:00|13456.5|13436.5|13521.6|13501.6|13524|13504|13456.5|13436.5|458
1614084900000|2021-02-23 12:55:00|13524|13504|13539.1|13519.1|13541.5|13521.5|13521.6|13501.6|114
1614085200000|2021-02-23 13:00:00|13541.5|13521.5|13539|13519|13549.1|13529.1|13521.6|13501.6|129
1614085500000|2021-02-23 13:05:00|13536.6|13516.6|13529.1|13509.1|13544.1|13524.1|13521.6|13501.6|530
1614085800000|2021-02-23 13:10:00|13526.6|13506.6|13519.1|13499.1|13541.6|13521.6|13514.1|13494.1|127
1614086100000|2021-02-23 13:15:00|13521.6|13501.6|13536.6|13516.6|13541.6|13521.6|13509.1|13489.1|182
1614086400000|2021-02-23 13:20:00|13536.7|13516.7|13534.2|13514.2|13536.7|13516.7|13524.2|13504.2|173
1614086700000|2021-02-23 13:25:00|13536.7|13516.7|13546.6|13526.6|13549.2|13529.2|13534.2|13514.2|183
1614087000000|2021-02-23 13:30:00|13549.1|13529.1|13606.6|13586.6|13606.6|13586.6|13539.2|13519.2|377
1614087300000|2021-02-23 13:35:00|13604.2|13584.2|13594.2|13574.2|13614.1|13594.1|13591.7|13571.7|178
1614087600000|2021-02-23 13:40:00|13596.7|13576.7|13621.7|13601.7|13624.2|13604.2|13596.7|13576.7|297
1614087900000|2021-02-23 13:45:00|13619.2|13599.2|13621.7|13601.7|13624.2|13604.2|13611.7|13591.7|222
1614088200000|2021-02-23 13:50:00|13619.2|13599.2|13679.2|13659.2|13684.2|13664.2|13614.2|13594.2|385
1614088500000|2021-02-23 13:55:00|13676.7|13656.7|13671.7|13651.7|13694.2|13674.2|13669.2|13649.2|261
1614088800000|2021-02-23 14:00:00|13671.8|13651.8|13669.2|13649.2|13691.7|13671.7|13669.2|13649.2|327
1614089100000|2021-02-23 14:05:00|13666.7|13646.7|13626.8|13606.8|13666.7|13646.7|13626.8|13606.8|264
1614089400000|2021-02-23 14:10:00|13624.3|13604.3|13631.8|13611.8|13639.3|13619.3|13624.3|13604.3|126
1614089700000|2021-02-23 14:15:00|13629.3|13609.3|13561.8|13541.8|13636.8|13616.8|13541.8|13521.8|333
1614090000000|2021-02-23 14:20:00|13561.7|13541.7|13579.3|13559.3|13591.7|13571.7|13549.3|13529.3|188
1614090300000|2021-02-23 14:25:00|13576.8|13556.8|13549.3|13529.3|13594.2|13574.2|13549.3|13529.3|252
1614090600000|2021-02-23 14:30:00|13551.8|13531.8|13494.3|13474.3|13551.8|13531.8|13494.3|13474.3|366
1614090900000|2021-02-23 14:35:00|13491.9|13471.9|13461.8|13441.8|13501.8|13481.8|13459.3|13439.3|494
1614091200000|2021-02-23 14:40:00|13464.3|13444.3|13526.8|13506.8|13526.8|13506.8|13446.8|13426.8|559
1614091500000|2021-02-23 14:45:00|13529.3|13509.3|13479.3|13459.3|13554.3|13534.3|13479.3|13459.3|383
1614091800000|2021-02-23 14:50:00|13469.4|13449.4|13481.8|13461.8|13521.8|13501.8|13469.3|13449.3|285
1614092100000|2021-02-23 14:55:00|13484.3|13464.3|13566.8|13546.8|13576.8|13556.8|13481.8|13461.8|559
1614092400000|2021-02-23 15:00:00|13569.3|13549.3|13646.8|13626.8|13646.8|13626.8|13569.3|13549.3|667
1614092700000|2021-02-23 15:05:00|13649.3|13629.3|13684.3|13664.3|13691.8|13671.8|13644.3|13624.3|414
1614093000000|2021-02-23 15:10:00|13676.8|13656.8|13706.8|13686.8|13751.8|13731.8|13659.3|13639.3|433
1614093300000|2021-02-23 15:15:00|13704.4|13684.4|13646.8|13626.8|13706.8|13686.8|13636.8|13616.8|396
1614093600000|2021-02-23 15:20:00|13649.3|13629.3|13641.9|13621.9|13651.8|13631.8|13611.8|13591.8|275
1614093900000|2021-02-23 15:25:00|13639.4|13619.4|13644.4|13624.4|13644.4|13624.4|13606.9|13586.9|1028
1614094200000|2021-02-23 15:30:00|13651.9|13631.9|13644.4|13624.4|13661.9|13641.9|13631.9|13611.9|167
1614094500000|2021-02-23 15:35:00|13642|13622|13689.5|13669.5|13691.9|13671.9|13642|13622|189
1614094800000|2021-02-23 15:40:00|13689.4|13669.4|13684.4|13664.4|13711.9|13691.9|13679.5|13659.5|337
1614095100000|2021-02-23 15:45:00|13686.9|13666.9|13712|13692|13721.9|13701.9|13686.9|13666.9|262
1614095400000|2021-02-23 15:50:00|13716.9|13696.9|13729.5|13709.5|13741.9|13721.9|13716.9|13696.9|391
1614095700000|2021-02-23 15:55:00|13731.9|13711.9|13789.5|13769.5|13791.9|13771.9|13731.9|13711.9|707
1614096000000|2021-02-23 16:00:00|13787|13767|13794.5|13774.5|13827|13807|13784.5|13764.5|799
1614096300000|2021-02-23 16:05:00|13792|13772|13749.5|13729.5|13797|13777|13749.5|13729.5|264
1614096600000|2021-02-23 16:10:00|13752|13732|13774.5|13754.5|13782|13762|13752|13732|234
1614096900000|2021-02-23 16:15:00|13772|13752|13789.5|13769.5|13792|13772|13764.5|13744.5|175
1614097200000|2021-02-23 16:20:00|13789.6|13769.6|13814.5|13794.5|13817|13797|13787.1|13767.1|219
1614097500000|2021-02-23 16:25:00|13799.6|13779.6|13807|13787|13812|13792|13792.1|13772.1|152
1614097800000|2021-02-23 16:30:00|13809.5|13789.5|13824.6|13804.6|13832|13812|13809.5|13789.5|212
1614098100000|2021-02-23 16:35:00|13822.1|13802.1|13799.6|13779.6|13829.5|13809.5|13799.6|13779.6|297
1614098400000|2021-02-23 16:40:00|13802|13782|13779.6|13759.6|13804.6|13784.6|13767|13747|409
1614098700000|2021-02-23 16:45:00|13774.6|13754.6|13792.1|13772.1|13799.6|13779.6|13767.1|13747.1|283
1614099000000|2021-02-23 16:50:00|13794.6|13774.6|13789.6|13769.6|13799.6|13779.6|13787.1|13767.1|158
1614099300000|2021-02-23 16:55:00|13792|13772|13784.6|13764.6|13792.1|13772.1|13764.6|13744.6|267
1614099600000|2021-02-23 17:00:00|13787.1|13767.1|13809.6|13789.6|13817.1|13797.1|13784.6|13764.6|175
1614099900000|2021-02-23 17:05:00|13812.1|13792.1|13847.1|13827.1|13847.1|13827.1|13802.1|13782.1|254
1614100200000|2021-02-23 17:10:00|13849.6|13829.6|13839.6|13819.6|13854.6|13834.6|13839.6|13819.6|172
1614100500000|2021-02-23 17:15:00|13842.1|13822.1|13829.6|13809.6|13842.1|13822.1|13822.1|13802.1|180
1614100800000|2021-02-23 17:20:00|13832.1|13812.1|13834.6|13814.6|13867.1|13847.1|13829.6|13809.6|1050
1614101100000|2021-02-23 17:25:00|13837.1|13817.1|13799.6|13779.6|13844.6|13824.6|13799.6|13779.6|743
1614101400000|2021-02-23 17:30:00|13802.1|13782.1|13782.1|13762.1|13802.1|13782.1|13772.1|13752.1|348
1614101700000|2021-02-23 17:35:00|13779.6|13759.6|13799.6|13779.6|13802.1|13782.1|13779.6|13759.6|128
1614102000000|2021-02-23 17:40:00|13802.1|13782.1|13764.6|13744.6|13802.1|13782.1|13764.6|13744.6|154
1614102300000|2021-02-23 17:45:00|13762.1|13742.1|13767.1|13747.1|13774.7|13754.7|13762.1|13742.1|150
1614102600000|2021-02-23 17:50:00|13769.6|13749.6|13747.2|13727.2|13769.6|13749.6|13744.7|13724.7|200
1614102900000|2021-02-23 17:55:00|13752.2|13732.2|13724.7|13704.7|13767.2|13747.2|13724.7|13704.7|136
1614103200000|2021-02-23 18:00:00|13727.2|13707.2|13744.6|13724.6|13747.2|13727.2|13724.7|13704.7|176
1614103500000|2021-02-23 18:05:00|13744.7|13724.7|13749.7|13729.7|13752.2|13732.2|13739.7|13719.7|60
1614103800000|2021-02-23 18:10:00|13754.6|13734.6|13739.7|13719.7|13767.2|13747.2|13737.2|13717.2|166
1614104100000|2021-02-23 18:15:00|13742.2|13722.2|13799.7|13779.7|13799.7|13779.7|13742.2|13722.2|128
1614104400000|2021-02-23 18:20:00|13802.2|13782.2|13804.7|13784.7|13814.7|13794.7|13802.2|13782.2|229
1614104700000|2021-02-23 18:25:00|13799.7|13779.7|13799.7|13779.7|13809.7|13789.7|13787.2|13767.2|301
1614158100000|2021-02-24 09:15:00|13749|13709|13719.1|13699.1|13749.1|13729|13681.6|13661.6|155
1614158400000|2021-02-24 09:20:00|13724.1|13704.1|13796.6|13776.6|13799.1|13779.1|13724.1|13704.1|129
1614158700000|2021-02-24 09:25:00|13794.2|13774.2|13824.1|13804.1|13831.6|13806.6|13779.1|13759.1|154
1614159000000|2021-02-24 09:30:00|13826.6|13806.6|13821.6|13801.6|13826.6|13806.6|13801.6|13776.5|78
1614159300000|2021-02-24 09:35:00|13819.1|13799.1|13811.7|13791.7|13819.1|13799.1|13806.8|13786.8|47
1614159600000|2021-02-24 09:40:00|13814.2|13794.2|13819.2|13799.2|13824.1|13804.1|13814.1|13794.1|43
1614159900000|2021-02-24 09:45:00|13816.7|13796.7|13811.7|13791.7|13821.7|13801.7|13806.7|13786.7|55
1614160200000|2021-02-24 09:50:00|13814.2|13794.2|13819.2|13799.2|13819.2|13799.2|13814.2|13794.2|38
1614160500000|2021-02-24 09:55:00|13821.7|13801.7|13831.6|13811.6|13839.1|13819.1|13821.7|13801.7|64
1614160800000|2021-02-24 10:00:00|13831.7|13811.7|13866.6|13846.6|13866.6|13846.6|13829.3|13809.3|62
1614161100000|2021-02-24 10:05:00|13866.5|13846.5|13874.2|13854.2|13876.7|13856.7|13854.2|13834.2|34
1614161400000|2021-02-24 10:10:00|13876.7|13856.7|13879.2|13859.2|13881.7|13861.7|13871.7|13851.7|58
1614161700000|2021-02-24 10:15:00|13876.7|13856.7|13884.3|13864.3|13884.3|13864.3|13869.3|13849.3|40
1614162000000|2021-02-24 10:20:00|13881.8|13861.8|13859.2|13839.2|13881.8|13861.8|13859.2|13839.2|71
1614162300000|2021-02-24 10:25:00|13859.3|13839.3|13851.8|13831.8|13861.8|13841.8|13846.8|13826.8|39
1614162600000|2021-02-24 10:30:00|13849.3|13829.3|13856.8|13836.8|13856.8|13836.8|13846.8|13826.8|40
1614162900000|2021-02-24 10:35:00|13859.3|13839.3|13844.3|13824.3|13859.3|13839.3|13841.8|13821.8|60
1614163200000|2021-02-24 10:40:00|13846.8|13826.8|13846.8|13826.8|13846.8|13826.8|13839.3|13819.3|20
1614163500000|2021-02-24 10:45:00|13851.8|13831.8|13871.7|13851.7|13871.7|13851.7|13851.8|13831.8|41
1614163800000|2021-02-24 10:50:00|13874.2|13854.2|13876.7|13856.7|13876.7|13856.7|13861.8|13841.8|23
1614164100000|2021-02-24 10:55:00|13876.8|13856.8|13879.3|13859.3|13881.8|13861.8|13876.8|13856.8|38
1614164400000|2021-02-24 11:00:00|13881.8|13861.8|13886.8|13866.8|13886.8|13866.8|13881.8|13861.8|36
1614164700000|2021-02-24 11:05:00|13891.8|13871.8|13886.8|13866.8|13901.8|13881.8|13886.8|13866.8|30
1614165000000|2021-02-24 11:10:00|13884.4|13864.4|13894.4|13874.4|13894.4|13874.4|13884.4|13864.4|16
1614165300000|2021-02-24 11:15:00|13896.9|13876.9|13894.4|13874.4|13896.9|13876.9|13894.4|13874.4|20
1614165600000|2021-02-24 11:20:00|13889.4|13869.4|13921.9|13901.9|13921.9|13901.9|13889.4|13869.4|108
1614165900000|2021-02-24 11:25:00|13924.3|13904.3|13904.4|13884.4|13924.4|13904.4|13901.9|13881.9|53
1614166200000|2021-02-24 11:30:00|13906.8|13886.8|13904.4|13884.4|13906.9|13886.9|13904.4|13884.4|26
1614166500000|2021-02-24 11:35:00|13906.9|13886.9|13911.9|13891.9|13916.8|13896.8|13906.9|13886.9|29
1614166800000|2021-02-24 11:40:00|13904.5|13884.5|13906.9|13886.9|13906.9|13886.9|13884.4|13864.4|31
1614167100000|2021-02-24 11:45:00|13907|13887|13904.4|13884.4|13911.9|13891.9|13904.4|13884.4|37
1614167400000|2021-02-24 11:50:00|13899.5|13879.5|13904.4|13884.4|13909.4|13889.4|13894.4|13874.4|42
1614167700000|2021-02-24 11:55:00|13902|13882|13891.9|13871.9|13904.4|13884.4|13889.4|13869.4|12
1614168000000|2021-02-24 12:00:00|13889.4|13869.4|13861.9|13841.9|13889.4|13869.4|13861.9|13841.9|39
1614168300000|2021-02-24 12:05:00|13857|13837|13857|13837|13857|13837|13847|13827|41
1614168600000|2021-02-24 12:10:00|13862|13842|13874.5|13854.5|13874.5|13854.5|13854.5|13834.5|65
1614168900000|2021-02-24 12:15:00|13877|13857|13879.5|13859.5|13882|13862|13874.5|13854.5|72
1614169200000|2021-02-24 12:20:00|13881.9|13861.9|13912|13892|13912|13892|13879.5|13859.5|78
1614169500000|2021-02-24 12:25:00|13912.1|13892.1|13919.5|13899.5|13919.5|13899.5|13902|13882|61
1614169800000|2021-02-24 12:30:00|13917|13897|13927|13907|13932|13912|13912|13892|75
1614170100000|2021-02-24 12:35:00|13929.6|13909.6|13922|13902|13937|13917|13919.5|13899.5|77
1614170400000|2021-02-24 12:40:00|13919.5|13899.5|13917|13897|13922|13902|13917|13897|78
1614170700000|2021-02-24 12:45:00|13914.6|13894.6|13889.7|13869.7|13914.6|13894.6|13889.7|13869.7|81
1614171000000|2021-02-24 12:50:00|13894.6|13874.6|13877.1|13857.1|13894.6|13874.6|13872.1|13852.1|84
1614171300000|2021-02-24 12:55:00|13879.6|13859.6|13889.6|13869.6|13892.1|13872.1|13872.1|13852.1|79
1614171600000|2021-02-24 13:00:00|13894.4|13874.4|13884.6|13864.6|13912.1|13892.1|13872.1|13852.1|159
1614171900000|2021-02-24 13:05:00|13887.1|13867.1|13897.1|13877.1|13909.6|13889.6|13887.1|13867.1|47
1614172200000|2021-02-24 13:10:00|13894.7|13874.7|13864.5|13844.5|13897.1|13877.1|13859.7|13839.7|136
1614172500000|2021-02-24 13:15:00|13864.6|13844.6|13834.6|13814.6|13887.1|13867.1|13834.6|13814.6|193
1614172800000|2021-02-24 13:20:00|13832.1|13812.1|13794.6|13774.6|13832.1|13812.1|13789.6|13769.6|239
1614173100000|2021-02-24 13:25:00|13792.2|13772.2|13862.1|13842.1|13864.6|13844.6|13792.2|13772.2|116
1614173400000|2021-02-24 13:30:00|13864.6|13844.6|13884.6|13864.6|13884.6|13864.6|13859.7|13839.7|124
1614173700000|2021-02-24 13:35:00|13877.3|13857.3|13897.2|13877.2|13902.1|13882.1|13874.6|13854.6|103
1614174000000|2021-02-24 13:40:00|13894.7|13874.7|13894.6|13874.6|13899.7|13879.7|13894.6|13874.6|147
1614174300000|2021-02-24 13:45:00|13897.1|13877.1|13889.7|13869.7|13902.2|13882.2|13889.7|13869.7|145
1614174600000|2021-02-24 13:50:00|13892.2|13872.2|13909.7|13889.7|13909.7|13889.7|13892.2|13872.2|194
1614174900000|2021-02-24 13:55:00|13912.2|13892.2|13914.7|13894.7|13919.7|13899.7|13907.2|13887.2|124
1614175200000|2021-02-24 14:00:00|13912.2|13892.2|13899.6|13879.6|13927.1|13907.1|13892.3|13872.3|328
1614175500000|2021-02-24 14:05:00|13899.7|13879.7|13914.7|13894.7|13917.2|13897.2|13899.7|13879.7|89
1614175800000|2021-02-24 14:10:00|13917.2|13897.2|13907.2|13887.2|13919.7|13899.7|13899.7|13879.7|80
1614176100000|2021-02-24 14:15:00|13909.7|13889.7|13909.7|13889.7|13912.2|13892.2|13879.7|13859.7|241
1614176400000|2021-02-24 14:20:00|13912.2|13892.2|13919.7|13899.7|13924.7|13904.7|13912.2|13892.2|126
1614176700000|2021-02-24 14:25:00|13917.2|13897.2|13942.3|13922.3|13942.3|13922.3|13917.2|13897.2|181
1614177000000|2021-02-24 14:30:00|13944.7|13924.7|13924.8|13904.8|13972.3|13952.3|13924.8|13904.8|366
1614177300000|2021-02-24 14:35:00|13927.3|13907.3|13912.3|13892.3|13929.8|13909.8|13897.3|13877.3|200
1614177600000|2021-02-24 14:40:00|13909.8|13889.8|13837.3|13817.3|13909.8|13889.8|13837.3|13817.3|431
1614177900000|2021-02-24 14:45:00|13837.2|13817.2|13802.3|13782.3|13857.3|13837.3|13794.8|13774.8|634
1614178200000|2021-02-24 14:50:00|13799.9|13779.9|13807.3|13787.3|13839.7|13819.7|13799.9|13779.9|251
1614178500000|2021-02-24 14:55:00|13809.7|13789.7|13774.8|13754.8|13814.7|13794.7|13759.9|13739.9|429
1614178800000|2021-02-24 15:00:00|13777.2|13757.2|13784.7|13764.7|13822.3|13802.3|13760|13740|279
1614179100000|2021-02-24 15:05:00|13787.2|13767.2|13822.3|13802.3|13834.8|13814.8|13787.2|13767.2|190
1614179400000|2021-02-24 15:10:00|13807.3|13787.3|13787.3|13767.3|13834.8|13814.8|13787.3|13767.3|233
1614179700000|2021-02-24 15:15:00|13784.8|13764.8|13817.4|13797.4|13837.4|13817.4|13782.3|13762.3|176
1614180000000|2021-02-24 15:20:00|13812.5|13792.5|13819.9|13799.9|13819.9|13799.9|13794.9|13774.9|327
1614180300000|2021-02-24 15:25:00|13819.8|13799.8|13730.3|13710.3|13819.9|13799.9|13727.8|13707.8|456
1614180600000|2021-02-24 15:30:00|13727.9|13707.9|13755|13735|13762.5|13742.5|13682.5|13662.5|388
1614180900000|2021-02-24 15:35:00|13757.5|13737.5|13752.5|13732.5|13765|13745|13752.5|13732.5|118
1614181200000|2021-02-24 15:40:00|13747.7|13727.7|13715|13695|13747.7|13727.7|13712.5|13692.5|134
1614181500000|2021-02-24 15:45:00|13712.5|13692.5|13730.1|13710.1|13737.6|13717.6|13705.2|13685.2|521
1614181800000|2021-02-24 15:50:00|13730|13710|13737.6|13717.6|13737.6|13717.6|13727.6|13707.6|69
1614182100000|2021-02-24 15:55:00|13742.4|13722.4|13765.1|13745.1|13772.6|13752.6|13742.4|13722.4|235
1614182400000|2021-02-24 16:00:00|13762.6|13742.6|13787.6|13767.6|13790.1|13770.1|13757.6|13737.6|202
1614182700000|2021-02-24 16:05:00|13790|13770|13805.1|13785.1|13812.5|13792.5|13790|13770|193
1614183000000|2021-02-24 16:10:00|13802.7|13782.7|13787.6|13767.6|13820.1|13800.1|13782.6|13762.6|186
1614183300000|2021-02-24 16:15:00|13785.2|13765.2|13777.6|13757.6|13792.6|13772.6|13772.6|13752.6|92
1614183600000|2021-02-24 16:20:00|13775.1|13755.1|13812.6|13792.6|13812.6|13792.6|13767.6|13747.6|83
1614183900000|2021-02-24 16:25:00|13807.6|13787.6|13780.2|13760.2|13807.6|13787.6|13760.3|13740.3|455
1614184200000|2021-02-24 16:30:00|13780.1|13760.1|13827.6|13807.6|13830.1|13810.1|13780.1|13760.1|229
1614184500000|2021-02-24 16:35:00|13827.7|13807.7|13817.7|13797.7|13830.2|13810.2|13805.2|13785.2|88
1614184800000|2021-02-24 16:40:00|13815.2|13795.2|13817.7|13797.7|13820.2|13800.2|13812.7|13792.7|81
1614185100000|2021-02-24 16:45:00|13815.2|13795.2|13817.7|13797.7|13842.7|13822.7|13812.7|13792.7|116
1614185400000|2021-02-24 16:50:00|13820.1|13800.1|13797.7|13777.7|13820.2|13800.2|13762.7|13742.7|273
1614185700000|2021-02-24 16:55:00|13800.2|13780.2|13787.7|13767.7|13812.7|13792.7|13782.8|13762.8|127
1614186000000|2021-02-24 17:00:00|13792.6|13772.6|13790.3|13770.3|13802.7|13782.7|13785.2|13765.2|118
1614186300000|2021-02-24 17:05:00|13790.1|13770.1|13792.7|13772.7|13802.7|13782.7|13787.7|13767.7|88
1614186600000|2021-02-24 17:10:00|13795.2|13775.2|13805.2|13785.2|13807.7|13787.7|13795.2|13775.2|93
1614186900000|2021-02-24 17:15:00|13802.8|13782.8|13785.2|13765.2|13805.2|13785.2|13777.7|13757.7|210
1614187200000|2021-02-24 17:20:00|13782.7|13762.7|13725.3|13705.3|13790.2|13770.2|13725.3|13705.3|769
1614187500000|2021-02-24 17:25:00|13722.8|13702.8|13687.8|13667.8|13722.8|13702.8|13687.8|13667.8|509
1614187800000|2021-02-24 17:30:00|13685.3|13665.3|13700.2|13680.2|13702.6|13682.6|13680.3|13660.3|226
1614188100000|2021-02-24 17:35:00|13702.6|13682.6|13657.8|13637.8|13707.6|13687.6|13635.4|13615.4|310
1614188400000|2021-02-24 17:40:00|13655.4|13635.4|13665.3|13645.3|13672.8|13652.8|13647.8|13627.8|109
1614188700000|2021-02-24 17:45:00|13667.7|13647.7|13670.3|13650.3|13672.8|13652.8|13660.3|13640.3|79
1614189000000|2021-02-24 17:50:00|13667.9|13647.9|13687.8|13667.8|13687.8|13667.8|13665.4|13645.4|292
1614189300000|2021-02-24 17:55:00|13690.2|13670.2|13687.8|13667.8|13690.3|13670.3|13675.3|13655.3|72
1614189600000|2021-02-24 18:00:00|13692.8|13672.8|13695.3|13675.3|13695.3|13675.3|13687.8|13667.8|44
1614189900000|2021-02-24 18:05:00|13692.9|13672.9|13692.9|13672.9|13697.8|13677.8|13690.3|13670.3|53
1614190200000|2021-02-24 18:10:00|13695.3|13675.3|13682.9|13662.9|13697.8|13677.8|13682.9|13662.9|53
1614190500000|2021-02-24 18:15:00|13680.4|13660.4|13677.9|13657.9|13682.9|13662.9|13675.4|13655.4|55
1614190800000|2021-02-24 18:20:00|13675.4|13655.4|13675.3|13655.3|13692.9|13672.9|13670.3|13650.3|93
1614191100000|2021-02-24 18:25:00|13675.4|13655.4|13647.9|13627.9|13677.9|13657.9|13647.9|13627.9|232
1614244500000|2021-02-25 09:15:00|13692.1|13672.1|13747.1|13727.1|13747.1|13727.1|13689.7|13669.7|214
1614244800000|2021-02-25 09:20:00|13749.5|13729.5|13779.6|13759.6|13784.6|13759.6|13749.5|13729.5|69
1614245100000|2021-02-25 09:25:00|13782.1|13762.1|13799.6|13779.6|13802|13782|13772.1|13752.1|150
1614245400000|2021-02-25 09:30:00|13797.2|13777.2|13794.6|13774.6|13799.6|13779.6|13792.2|13772.2|39
1614245700000|2021-02-25 09:35:00|13797.1|13777.1|13802.2|13782.2|13809.5|13784.6|13797.1|13767.1|59
1614246000000|2021-02-25 09:40:00|13799.6|13779.6|13814.6|13794.6|13817.1|13797.1|13797.1|13777.1|74
1614246300000|2021-02-25 09:45:00|13814.7|13794.7|13827.1|13807.1|13834.5|13814.5|13814.6|13794.6|89
1614246600000|2021-02-25 09:50:00|13829.6|13809.6|13834.5|13814.5|13834.5|13814.5|13814.6|13794.6|60
1614246900000|2021-02-25 09:55:00|13834.6|13814.6|13827.2|13807.2|13834.6|13814.6|13817.2|13797.2|44
1614247200000|2021-02-25 10:00:00|13824.7|13804.7|13834.7|13814.7|13842.2|13822.2|13822.2|13802.2|68
1614247500000|2021-02-25 10:05:00|13832.2|13812.2|13819.7|13799.7|13834.7|13814.7|13814.7|13794.7|30
1614247800000|2021-02-25 10:10:00|13819.6|13799.6|13839.7|13819.7|13842.2|13822.2|13817.2|13797.2|49
1614248100000|2021-02-25 10:15:00|13837.3|13817.3|13854.7|13834.7|13854.7|13834.7|13837.3|13817.3|35
1614248400000|2021-02-25 10:20:00|13854.8|13834.8|13857.2|13837.2|13869.7|13849.7|13854.8|13834.8|87
1614248700000|2021-02-25 10:25:00|13862.2|13842.2|13844.7|13824.7|13862.2|13842.2|13842.3|13822.3|39
1614249000000|2021-02-25 10:30:00|13845.1|13825.1|13864.7|13844.7|13869.5|13849.5|13845.1|13825.1|102
1614249300000|2021-02-25 10:35:00|13867.1|13847.1|13869.6|13849.6|13869.6|13849.6|13864.7|13844.7|47
1614249600000|2021-02-25 10:40:00|13869.7|13849.7|13877.3|13857.3|13882.1|13862.1|13867.2|13847.2|64
1614249900000|2021-02-25 10:45:00|13879.8|13859.8|13882.2|13862.2|13884.7|13864.7|13877.3|13857.3|80
1614250200000|2021-02-25 10:50:00|13882.3|13862.3|13894.8|13874.8|13894.8|13874.8|13879.8|13859.8|53
1614250500000|2021-02-25 10:55:00|13895|13875|13902.4|13882.4|13904.8|13884.8|13895|13875|32
1614250800000|2021-02-25 11:00:00|13900|13880|13892.3|13872.3|13900|13880|13892.3|13872.3|16
1614251100000|2021-02-25 11:05:00|13889.8|13869.8|13894.8|13874.8|13899.8|13879.8|13887.4|13867.4|40
1614251400000|2021-02-25 11:10:00|13894.9|13874.9|13914.8|13894.8|13917.3|13897.3|13894.9|13874.9|53
1614251700000|2021-02-25 11:15:00|13914.9|13894.9|13899.8|13879.8|13917.3|13897.3|13899.8|13879.8|34
1614252000000|2021-02-25 11:20:00|13897.4|13877.4|13874.8|13854.8|13899.8|13879.8|13874.8|13854.8|47
1614252300000|2021-02-25 11:25:00|13877.2|13857.2|13887.3|13867.3|13887.3|13867.3|13877.2|13857.2|23
1614252600000|2021-02-25 11:30:00|13884.9|13864.9|13885|13865|13894.7|13874.7|13882.6|13862.6|30
1614252900000|2021-02-25 11:35:00|13887.4|13867.4|13897.4|13877.4|13897.5|13877.5|13887.4|13867.4|13
1614253200000|2021-02-25 11:40:00|13895|13875|13892.5|13872.5|13895|13875|13890|13870|5
1614253500000|2021-02-25 11:45:00|13890.1|13870.1|13899.9|13879.9|13902.4|13882.4|13890.1|13870.1|25
1614253800000|2021-02-25 11:50:00|13902.3|13882.3|13922.3|13902.3|13927.2|13907.2|13902.3|13882.3|182
1614254100000|2021-02-25 11:55:00|13924.8|13904.8|13912.4|13892.4|13924.8|13904.8|13912.4|13892.4|45
1614254400000|2021-02-25 12:00:00|13905.2|13885.2|13882.4|13862.4|13905.2|13885.2|13879.9|13859.9|90
1614254700000|2021-02-25 12:05:00|13880|13860|13847.5|13827.5|13882.4|13862.4|13847.5|13827.5|129
1614255000000|2021-02-25 12:10:00|13847.4|13827.4|13867.4|13847.4|13867.4|13847.4|13847.4|13827.4|58
1614255300000|2021-02-25 12:15:00|13867.6|13847.6|13919.9|13899.9|13927.4|13907.4|13867.6|13847.6|107
1614255600000|2021-02-25 12:20:00|13924.8|13904.8|13967.2|13947.2|13994.6|13974.6|13912.4|13892.4|390
1614255900000|2021-02-25 12:25:00|13964.9|13944.9|14027.2|14007.2|14027.2|14007.2|13964.9|13944.9|246
1614256200000|2021-02-25 12:30:00|14029.5|14009.5|14004.8|13984.8|14057.1|14037.1|14004.8|13984.8|360
1614256500000|2021-02-25 12:35:00|14002.4|13982.4|14049.8|14029.8|14052.2|14032.2|13972.3|13952.3|211
1614256800000|2021-02-25 12:40:00|14049.7|14029.7|14007.3|13987.3|14059.4|14032|14007.3|13987.3|132
1614257100000|2021-02-25 12:45:00|14012.1|13992.1|14009.8|13989.8|14029.7|14009.7|14004.6|13984.6|265
1614257400000|2021-02-25 12:50:00|14012.2|13992.2|14012.3|13992.3|14022.4|14002.4|13987.3|13967.3|287
1614257700000|2021-02-25 12:55:00|14017.1|13997.1|14027.3|14007.3|14032.2|14012.2|14014.9|13994.9|181
1614258000000|2021-02-25 13:00:00|14024.8|14004.8|14024.8|14004.8|14034.7|14014.7|14014.8|13994.8|259
1614258300000|2021-02-25 13:05:00|14027.3|14007.3|14017.3|13997.3|14059.8|14039.8|14014.7|13994.7|369
1614258600000|2021-02-25 13:10:00|14014.9|13994.9|13987.3|13967.3|14014.9|13994.9|13972.3|13952.3|250
1614258900000|2021-02-25 13:15:00|13985|13965|13987.4|13967.4|14004.8|13984.8|13974.9|13954.9|657
1614259200000|2021-02-25 13:20:00|13992.5|13972.5|13982.4|13962.4|14002.4|13982.4|13977.4|13957.4|199
1614259500000|2021-02-25 13:25:00|13984.9|13964.9|14014.9|13994.9|14015|13995|13982.4|13962.4|166
1614259800000|2021-02-25 13:30:00|14017.5|13997.5|13974.9|13954.9|14022.5|14002.5|13970|13950|609
1614260100000|2021-02-25 13:35:00|13975|13955|13930|13910|13977.4|13957.4|13930|13910|258
1614260400000|2021-02-25 13:40:00|13932.4|13912.4|13917.6|13897.6|13959.9|13939.9|13915|13895|221
1614260700000|2021-02-25 13:45:00|13917.5|13897.5|13912.6|13892.6|13920|13900|13882.6|13862.6|636
1614261000000|2021-02-25 13:50:00|13912.5|13892.5|13895|13875|13920.1|13900.1|13892.6|13872.6|302
1614261300000|2021-02-25 13:55:00|13895.1|13875.1|13917.7|13897.7|13922.7|13902.7|13892.8|13872.8|221
1614261600000|2021-02-25 14:00:00|13920.2|13900.2|13975.1|13955.1|13975.2|13955.2|13917.7|13897.7|113
1614261900000|2021-02-25 14:05:00|13972.7|13952.7|13922.7|13902.7|13980.2|13960.2|13922.7|13902.7|210
1614262200000|2021-02-25 14:10:00|13917.9|13897.9|13882.7|13862.7|13922.7|13902.7|13882.6|13862.6|140
1614262500000|2021-02-25 14:15:00|13880.2|13860.2|13892.7|13872.7|13902.7|13882.7|13872.7|13852.7|135
1614262800000|2021-02-25 14:20:00|13895.1|13875.1|13912.7|13892.7|13917.7|13897.7|13895.1|13875.1|33
1614263100000|2021-02-25 14:25:00|13902.8|13882.8|13890.2|13870.2|13902.8|13882.8|13865.3|13845.3|109
1614263400000|2021-02-25 14:30:00|13892.7|13872.7|13912.7|13892.7|13925.2|13905.2|13892.7|13872.7|520
1614263700000|2021-02-25 14:35:00|13910.3|13890.3|13850.3|13830.3|13910.3|13890.3|13850.3|13830.3|154
1614264000000|2021-02-25 14:40:00|13852.8|13832.8|13877.7|13857.7|13892.7|13872.7|13852.8|13832.8|121
1614264300000|2021-02-25 14:45:00|13880.2|13860.2|13822.8|13802.8|13880.2|13860.2|13822.8|13802.8|293
1614264600000|2021-02-25 14:50:00|13825.3|13805.3|13822.8|13802.8|13840.3|13820.3|13820.4|13800.4|188
1614264900000|2021-02-25 14:55:00|13825.3|13805.3|13907.7|13887.7|13907.7|13887.7|13822.8|13802.8|195
1614265200000|2021-02-25 15:00:00|13907.8|13887.8|13932.8|13912.8|13932.8|13912.8|13907.8|13887.8|227
1614265500000|2021-02-25 15:05:00|13935.3|13915.3|13872.8|13852.8|13935.3|13915.3|13867.8|13847.8|152
1614265800000|2021-02-25 15:10:00|13867.9|13847.9|13877.8|13857.8|13882.6|13862.6|13867.8|13847.8|82
1614266100000|2021-02-25 15:15:00|13877.9|13857.9|13952.6|13932.6|13952.6|13932.6|13877.9|13857.9|172
1614266400000|2021-02-25 15:20:00|13952.7|13932.7|13950.3|13930.3|13960.3|13940.3|13937.8|13917.8|155
1614266700000|2021-02-25 15:25:00|13952.8|13932.8|13910.3|13890.3|13955.2|13935.2|13910.3|13890.3|216
1614267000000|2021-02-25 15:30:00|13912.8|13892.8|13932.8|13912.8|13932.8|13912.8|13907.8|13887.8|133
1614267300000|2021-02-25 15:35:00|13930.5|13910.5|13945.5|13925.5|13950.4|13930.4|13912.8|13892.8|222
1614267600000|2021-02-25 15:40:00|13945.4|13925.4|13942.9|13922.9|13945.4|13925.4|13927.8|13907.8|40
1614267900000|2021-02-25 15:45:00|13945.3|13925.3|13885.4|13865.4|13945.4|13925.4|13875.4|13855.4|262
1614268200000|2021-02-25 15:50:00|13885.3|13865.3|13860.4|13840.4|13887.9|13867.9|13858|13838|469
1614268500000|2021-02-25 15:55:00|13858|13838|13852.9|13832.9|13872.9|13852.9|13847.9|13827.9|234
1614268800000|2021-02-25 16:00:00|13850.4|13830.4|13810.5|13790.5|13850.4|13830.4|13810.5|13790.5|923
1614269100000|2021-02-25 16:05:00|13810.6|13790.6|13833.1|13813.1|13833.1|13813.1|13790.5|13770.5|236
1614269400000|2021-02-25 16:10:00|13833.3|13813.3|13808.3|13788.3|13843.1|13823.1|13803.1|13783.1|69
1614269700000|2021-02-25 16:15:00|13805.7|13785.7|13778.2|13758.2|13805.7|13785.7|13778.2|13758.2|145
1614270000000|2021-02-25 16:20:00|13783.1|13763.1|13823.1|13803.1|13823.1|13803.1|13778.2|13758.2|168
1614270300000|2021-02-25 16:25:00|13825.5|13805.5|13880.7|13860.7|13885.7|13865.7|13825.5|13805.5|388
1614270600000|2021-02-25 16:30:00|13883.2|13863.2|13870.7|13850.7|13888.1|13868.1|13865.7|13845.7|165
1614270900000|2021-02-25 16:35:00|13870.6|13850.6|13873.3|13853.3|13888.2|13868.2|13865.7|13845.7|140
1614271200000|2021-02-25 16:40:00|13870.7|13850.7|13893.2|13873.2|13898.2|13878.2|13860.7|13840.7|113
1614271500000|2021-02-25 16:45:00|13885.7|13865.7|13880.7|13860.7|13888.2|13868.2|13875.7|13855.7|52
1614271800000|2021-02-25 16:50:00|13878.2|13858.2|13910.7|13890.7|13910.7|13890.7|13875.7|13855.7|170
1614272100000|2021-02-25 16:55:00|13910.9|13890.9|13928.2|13908.2|13933|13913|13910.7|13890.7|109
1614272400000|2021-02-25 17:00:00|13930.7|13910.7|13943.3|13923.3|13945.8|13925.8|13928.2|13908.2|167
1614272700000|2021-02-25 17:05:00|13945.6|13925.6|13948.2|13928.2|13953.2|13933.2|13940.8|13920.8|114
1614273000000|2021-02-25 17:10:00|13948.3|13928.3|13945.7|13925.7|13948.3|13928.3|13935.8|13915.8|172
1614273300000|2021-02-25 17:15:00|13952.9|13932.9|13985.8|13965.8|13988.2|13968.2|13952.9|13932.9|164
1614273600000|2021-02-25 17:20:00|13985.7|13965.7|14025.8|14005.8|14045.8|14025.8|13983.4|13963.4|1025
1614273900000|2021-02-25 17:25:00|14020.8|14000.8|14018.3|13998.3|14030.8|14010.8|14008.4|13988.4|557
1614274200000|2021-02-25 17:30:00|14015.9|13995.9|13980.9|13960.9|14023.3|14003.3|13980.9|13960.9|247
1614274500000|2021-02-25 17:35:00|13980.8|13960.8|13988.3|13968.3|14000.7|13980.7|13980.7|13960.7|88
1614274800000|2021-02-25 17:40:00|13985.9|13965.9|13965.8|13945.8|13988.2|13968.2|13960.8|13940.8|241
1614275100000|2021-02-25 17:45:00|13968.3|13948.3|13963|13943|13968.3|13948.3|13958|13938|149
1614275400000|2021-02-25 17:50:00|13963.1|13943.1|13968|13948|13978.1|13958.1|13960.6|13940.6|87
1614275700000|2021-02-25 17:55:00|13965.6|13945.6|13928.1|13908.1|13968|13948|13928.1|13908.1|139
1614276000000|2021-02-25 18:00:00|13925.8|13905.8|13830.5|13810.5|13928.1|13908.1|13830.5|13810.5|345
1614276300000|2021-02-25 18:05:00|13828.2|13808.2|13870.7|13850.7|13878.2|13858.2|13815.5|13795.5|200
1614276600000|2021-02-25 18:10:00|13870.8|13850.8|13915.6|13895.6|13915.6|13895.6|13870.8|13850.8|285
1614276900000|2021-02-25 18:15:00|13917.9|13897.9|13871|13851|13928.2|13908.2|13868.2|13848.2|189
1614277200000|2021-02-25 18:20:00|13873.4|13853.4|13910.8|13890.8|13925.7|13905.7|13868.4|13848.4|234
1614277500000|2021-02-25 18:25:00|13913.2|13893.2|13905.9|13885.9|13953.3|13933.3|13905.9|13885.9|269
1614330900000|2021-02-26 09:15:00|13855|13835|13890.3|13870.3|13925|13905|13845.2|13825.2|180
1614331200000|2021-02-26 09:20:00|13885.2|13865.2|13824.9|13804.9|13885.2|13865.2|13822.5|13802.5|195
1614331500000|2021-02-26 09:25:00|13822.5|13802.5|13867.7|13847.7|13867.7|13847.7|13822.4|13802.4|77
1614331800000|2021-02-26 09:30:00|13865.3|13845.3|13797.4|13777.4|13865.3|13845.3|13780.2|13743.6|90
1614332100000|2021-02-26 09:35:00|13799.8|13779.8|13777.9|13757.9|13799.8|13779.8|13777.9|13757.9|98
1614332400000|2021-02-26 09:40:00|13777.7|13757.7|13782.6|13762.6|13782.6|13762.6|13775.1|13755.1|38
1614332700000|2021-02-26 09:45:00|13785.1|13765.1|13782.6|13762.6|13790.2|13770.2|13780.4|13760.4|88
1614333000000|2021-02-26 09:50:00|13780.2|13760.2|13752.6|13732.6|13780.2|13760.2|13752.6|13732.6|225
1614333300000|2021-02-26 09:55:00|13752.9|13732.9|13770.4|13750.4|13782.9|13762.9|13752.9|13732.9|81
1614333600000|2021-02-26 10:00:00|13767.9|13747.9|13757.9|13737.9|13767.9|13747.9|13753.1|13733.1|86
1614333900000|2021-02-26 10:05:00|13758.1|13738.1|13760.4|13740.4|13762.9|13742.9|13757.9|13737.9|5
1614334200000|2021-02-26 10:10:00|13757.9|13737.9|13770.4|13750.4|13772.9|13752.9|13757.9|13737.9|22
1614334500000|2021-02-26 10:15:00|13768.1|13748.1|13762.9|13742.9|13770.4|13750.4|13762.9|13742.9|23
1614334800000|2021-02-26 10:20:00|13760.6|13740.6|13788|13768|13788|13768|13748.1|13728.1|66
1614335100000|2021-02-26 10:25:00|13790.5|13770.5|13788|13768|13790.5|13770.5|13788|13768|14
1614335400000|2021-02-26 10:30:00|13785.5|13765.5|13800.5|13780.5|13800.5|13780.5|13780.5|13760.5|21
1614335700000|2021-02-26 10:35:00|13802.8|13782.8|13820.5|13800.5|13820.5|13800.5|13802.8|13782.8|20
1614336000000|2021-02-26 10:40:00|13818|13798|13818|13798|13820.5|13800.5|13815.5|13795.5|9
1614336300000|2021-02-26 10:45:00|13815.5|13795.5|13802.9|13782.9|13815.5|13795.5|13800.7|13780.7|20
1614336600000|2021-02-26 10:50:00|13803|13783|13780.5|13760.5|13803|13783|13780.5|13760.5|24
1614336900000|2021-02-26 10:55:00|13783|13763|13790.5|13770.5|13790.5|13770.5|13780.5|13760.5|18
1614337200000|2021-02-26 11:00:00|13795.5|13775.5|13795.5|13775.5|13798|13778|13795.5|13775.5|17
1614337500000|2021-02-26 11:05:00|13797.9|13777.9|13785.6|13765.6|13798|13778|13785.6|13765.6|25
1614337800000|2021-02-26 11:10:00|13785.4|13765.4|13775.4|13755.4|13793.1|13773.1|13770.6|13750.6|50
1614338100000|2021-02-26 11:15:00|13772.9|13752.9|13778.1|13758.1|13778.1|13758.1|13768.1|13748.1|29
1614338400000|2021-02-26 11:20:00|13780.6|13760.6|13790.6|13770.6|13790.6|13770.6|13780.6|13760.6|29
1614338700000|2021-02-26 11:25:00|13792.9|13772.9|13780.6|13760.6|13795.6|13775.6|13780.4|13760.4|103
1614339000000|2021-02-26 11:30:00|13783.1|13763.1|13768.1|13748.1|13788.1|13768.1|13768.1|13748.1|16
1614339300000|2021-02-26 11:35:00|13765.8|13745.8|13715.8|13695.8|13768.1|13748.1|13715.8|13695.8|52
1614339600000|2021-02-26 11:40:00|13715.6|13695.6|13700.8|13680.8|13745.6|13725.6|13700.8|13680.8|61
1614339900000|2021-02-26 11:45:00|13698.4|13678.4|13713.1|13693.1|13715.6|13695.6|13683.3|13663.3|82
1614340200000|2021-02-26 11:50:00|13710.8|13690.8|13703.1|13683.1|13713.1|13693.1|13690.6|13670.6|150
1614340500000|2021-02-26 11:55:00|13698.4|13678.4|13658.2|13638.2|13698.4|13678.4|13658.2|13638.2|138
1614340800000|2021-02-26 12:00:00|13655.7|13635.7|13688.3|13668.3|13690.7|13670.7|13581.1|13561.1|657
1614341100000|2021-02-26 12:05:00|13690.7|13670.7|13681|13661|13710.7|13690.7|13670.7|13650.7|230
1614341400000|2021-02-26 12:10:00|13680.8|13660.8|13665.8|13645.8|13691|13671|13651|13631|93
1614341700000|2021-02-26 12:15:00|13670.8|13650.8|13686|13666|13686|13666|13666.1|13646.1|68
1614342000000|2021-02-26 12:20:00|13691|13671|13711|13691|13711.1|13691.1|13691|13671|84
1614342300000|2021-02-26 12:25:00|13713.5|13693.5|13695.9|13675.9|13713.5|13693.5|13676|13656|77
1614342600000|2021-02-26 12:30:00|13700.9|13680.9|13696|13676|13708.5|13688.5|13696|13676|75
1614342900000|2021-02-26 12:35:00|13693.5|13673.5|13690.9|13670.9|13696|13676|13666.2|13646.2|48
1614343200000|2021-02-26 12:40:00|13691|13671|13706|13686|13706|13686|13678.5|13658.5|82
1614343500000|2021-02-26 12:45:00|13706.2|13686.2|13756.1|13736.1|13756.1|13736.1|13706.2|13686.2|147
1614343800000|2021-02-26 12:50:00|13753.7|13733.7|13756.1|13736.1|13761.1|13741.1|13751.1|13731.1|63
1614344100000|2021-02-26 12:55:00|13751.2|13731.2|13771.1|13751.1|13776.1|13756.1|13743.9|13723.9|48
1614344400000|2021-02-26 13:00:00|13776.1|13756.1|13766.1|13746.1|13783.6|13763.6|13743.7|13723.7|169
1614344700000|2021-02-26 13:05:00|13768.4|13748.4|13783.5|13763.5|13788.4|13768.4|13766.1|13746.1|289
1614345000000|2021-02-26 13:10:00|13781.1|13761.1|13778.6|13758.6|13786.3|13766.3|13741.4|13721.4|95
1614345300000|2021-02-26 13:15:00|13781|13761|13708.9|13688.9|13783.3|13763.3|13708.9|13688.9|168
1614345600000|2021-02-26 13:20:00|13706.6|13686.6|13708.6|13688.6|13716.1|13696.1|13681.3|13661.3|1202
1614345900000|2021-02-26 13:25:00|13708.5|13688.5|13753.6|13733.6|13753.6|13733.6|13693.6|13673.6|307
1614346200000|2021-02-26 13:30:00|13756|13736|13791.3|13771.3|13798.7|13778.7|13736.1|13716.1|223
1614346500000|2021-02-26 13:35:00|13793.7|13773.7|13818.7|13798.7|13821.2|13801.2|13793.7|13773.7|220
1614346800000|2021-02-26 13:40:00|13821|13801|13808.7|13788.7|13833.7|13813.7|13806.2|13786.2|234
1614347100000|2021-02-26 13:45:00|13806.2|13786.2|13816.2|13796.2|13821.2|13801.2|13796.2|13776.2|272
1614347400000|2021-02-26 13:50:00|13816.3|13796.3|13816.2|13796.2|13821.2|13801.2|13811|13791|84
1614347700000|2021-02-26 13:55:00|13813.7|13793.7|13813.7|13793.7|13826.2|13806.2|13806.2|13786.2|281
1614348000000|2021-02-26 14:00:00|13813.6|13793.6|13806.2|13786.2|13816.2|13796.2|13776.2|13756.2|178
1614348300000|2021-02-26 14:05:00|13794|13774|13826.4|13806.4|13826.4|13806.4|13788.9|13768.9|146
1614348600000|2021-02-26 14:10:00|13828.7|13808.7|13848.7|13828.7|13863.7|13843.7|13828.7|13808.7|183
1614348900000|2021-02-26 14:15:00|13848.9|13828.9|13891.3|13871.3|13891.3|13871.3|13841.2|13821.2|415
1614349200000|2021-02-26 14:20:00|13896.1|13876.1|13883.8|13863.8|13913.8|13893.8|13883.8|13863.8|194
1614349500000|2021-02-26 14:25:00|13881.3|13861.3|13898.9|13878.9|13913.5|13893.5|13876.4|13856.4|111
1614349800000|2021-02-26 14:30:00|13901.3|13881.3|13961.3|13941.3|13981.3|13961.3|13898.9|13878.9|549
1614350100000|2021-02-26 14:35:00|13966|13946|13963.8|13943.8|13981.3|13961.3|13936.3|13916.3|761
1614350400000|2021-02-26 14:40:00|13961.4|13941.4|13926.3|13906.3|13981.2|13961.2|13926.3|13906.3|213
1614350700000|2021-02-26 14:45:00|13928.8|13908.8|13941.3|13921.3|13946.2|13926.2|13911.3|13891.3|217
1614351000000|2021-02-26 14:50:00|13941.5|13921.5|13893.8|13873.8|13944|13924|13893.8|13873.8|250
1614351300000|2021-02-26 14:55:00|13896.2|13876.2|13901.6|13881.6|13926.2|13906.2|13896.2|13876.2|124
1614351600000|2021-02-26 15:00:00|13904|13884|13936.4|13916.4|13958.7|13938.7|13904|13884|169
1614351900000|2021-02-26 15:05:00|13931.7|13911.7|13914|13894|13943.7|13923.7|13908.9|13888.9|230
1614352200000|2021-02-26 15:10:00|13911.7|13891.7|13941.4|13921.4|13941.4|13921.4|13901.5|13881.5|97
1614352500000|2021-02-26 15:15:00|13939|13919|13909.2|13889.2|13966.4|13946.4|13909.2|13889.2|301
1614352800000|2021-02-26 15:20:00|13908.9|13888.9|13846.1|13826.1|13908.9|13888.9|13831.5|13811.5|373
1614353100000|2021-02-26 15:25:00|13843.7|13823.7|13833.8|13813.8|13848.9|13828.9|13823.9|13803.9|173
1614353400000|2021-02-26 15:30:00|13833.9|13813.9|13866.4|13846.4|13876.4|13856.4|13833.9|13813.9|111
1614353700000|2021-02-26 15:35:00|13864.1|13844.1|13858.9|13838.9|13864.1|13844.1|13824.1|13804.1|152
1614354000000|2021-02-26 15:40:00|13858.6|13838.6|13818.9|13798.9|13858.6|13838.6|13798.9|13778.9|506
1614354300000|2021-02-26 15:45:00|13816.6|13796.6|13799.1|13779.1|13818.9|13798.9|13778.9|13758.9|255
1614354600000|2021-02-26 15:50:00|13801.4|13781.4|13771.6|13751.6|13801.5|13781.5|13761.8|13741.8|334
1614354900000|2021-02-26 15:55:00|13774|13754|13764|13744|13774|13754|13744.1|13724.1|189
1614355200000|2021-02-26 16:00:00|13764.1|13744.1|13794|13774|13794|13774|13744|13724|194
1614355500000|2021-02-26 16:05:00|13794.1|13774.1|13819|13799|13819|13799|13794.1|13774.1|118
1614355800000|2021-02-26 16:10:00|13823.7|13803.7|13844|13824|13846.5|13826.5|13816.5|13796.5|280
1614356100000|2021-02-26 16:15:00|13846.5|13826.5|13851.4|13831.4|13864|13844|13839|13819|420
1614356400000|2021-02-26 16:20:00|13846.5|13826.5|13891.5|13871.5|13896.5|13876.5|13846.5|13826.5|113
1614356700000|2021-02-26 16:25:00|13891.4|13871.4|13849|13829|13891.5|13871.5|13849|13829|131
1614357000000|2021-02-26 16:30:00|13851.4|13831.4|13893.7|13873.7|13901.2|13881.2|13851.4|13831.4|827
1614357300000|2021-02-26 16:35:00|13893.9|13873.9|13861.2|13841.2|13906.2|13886.2|13856.2|13836.2|129
1614357600000|2021-02-26 16:40:00|13861.3|13841.3|13828.8|13808.8|13861.3|13841.3|13828.8|13808.8|69
1614357900000|2021-02-26 16:45:00|13831.3|13811.3|13811.4|13791.4|13831.3|13811.3|13811.4|13791.4|149
1614358200000|2021-02-26 16:50:00|13813.9|13793.9|13806.1|13786.1|13813.9|13793.9|13801.3|13781.3|82
1614358500000|2021-02-26 16:55:00|13803.8|13783.8|13826.3|13806.3|13826.3|13806.3|13791.4|13771.4|131
1614358800000|2021-02-26 17:00:00|13826.1|13806.1|13821.3|13801.3|13828.6|13808.6|13818.8|13798.8|73
1614359100000|2021-02-26 17:05:00|13819|13799|13846.2|13826.2|13846.2|13826.2|13811.3|13791.3|298
1614359400000|2021-02-26 17:10:00|13843.8|13823.8|13846.3|13826.3|13846.3|13826.3|13831.3|13811.3|107
1614359700000|2021-02-26 17:15:00|13851|13831|13821.3|13801.3|13851.3|13831.3|13821.3|13801.3|74
1614360000000|2021-02-26 17:20:00|13821.2|13801.2|13763.7|13743.7|13821.2|13801.2|13753.8|13733.8|1243
1614360300000|2021-02-26 17:25:00|13773.5|13753.5|13791.2|13771.2|13800.9|13780.9|13766.3|13746.3|472
1614360600000|2021-02-26 17:30:00|13788.9|13768.9|13786.2|13766.2|13791|13771|13781|13761|76
1614360900000|2021-02-26 17:35:00|13786.1|13766.1|13775.8|13755.8|13786.1|13766.1|13761.2|13741.2|56
1614361200000|2021-02-26 17:40:00|13773.4|13753.4|13768.6|13748.6|13775.8|13755.8|13753.6|13733.6|80
1614361500000|2021-02-26 17:45:00|13770.9|13750.9|13766.1|13746.1|13771.1|13751.1|13763.6|13743.6|53
1614361800000|2021-02-26 17:50:00|13768.4|13748.4|13791.1|13771.1|13796.1|13776.1|13768.4|13748.4|114
1614362100000|2021-02-26 17:55:00|13793.4|13773.4|13808.6|13788.6|13811.1|13791.1|13791.1|13771.1|94
1614362400000|2021-02-26 18:00:00|13811|13791|13806.3|13786.3|13811.1|13791.1|13806.1|13786.1|29
1614362700000|2021-02-26 18:05:00|13803.9|13783.9|13796.1|13776.1|13813.6|13793.6|13796|13776|74
1614363000000|2021-02-26 18:10:00|13796.3|13776.3|13751.1|13731.1|13801.1|13781.1|13751.1|13731.1|183
1614363300000|2021-02-26 18:15:00|13748.8|13728.8|13783.6|13763.6|13783.6|13763.6|13728.6|13708.6|267
1614363600000|2021-02-26 18:20:00|13783.8|13763.8|13808.7|13788.7|13811.3|13791.3|13771.2|13751.2|135
1614363900000|2021-02-26 18:25:00|13806.2|13786.2|13784|13744|13814|13794|13776.5|13738.8|1417
1614590100000|2021-03-01 09:15:00|13826.9|13806.9|13749.2|13729.2|13837.2|13817.2|13746.7|13726.7|371
1614590400000|2021-03-01 09:20:00|13749.5|13729.5|13779.5|13759.5|13779.5|13759.5|13749.5|13729.5|127
1614590700000|2021-03-01 09:25:00|13777|13757|13792|13772|13796.7|13776.7|13764.2|13744.2|55
1614591000000|2021-03-01 09:30:00|13791.7|13771.7|13764.5|13744.5|13791.7|13771.7|13754.7|13734.7|48
1614591300000|2021-03-01 09:35:00|13765|13745|13792|13772|13796.7|13776.7|13765|13745|32
1614591600000|2021-03-01 09:40:00|13789.5|13769.5|13804|13784|13804|13784|13784.5|13764.5|29
1614591900000|2021-03-01 09:45:00|13804.2|13784.2|13811.7|13791.7|13814|13794|13804.2|13784.2|17
1614592200000|2021-03-01 09:50:00|13814|13794|13819.5|13799.5|13822|13802|13811.7|13791.7|24
1614592500000|2021-03-01 09:55:00|13817|13797|13804.5|13784.5|13817|13797|13802|13782|23
1614592800000|2021-03-01 10:00:00|13806.8|13786.8|13804.5|13784.5|13807|13787|13804.5|13784.5|6
1614593100000|2021-03-01 10:05:00|13802|13782|13807.1|13787.1|13807.1|13787.1|13802|13782|12
1614593400000|2021-03-01 10:10:00|13811.5|13791.5|13814.6|13794.6|13829.6|13809.6|13811.5|13791.5|32
1614593700000|2021-03-01 10:15:00|13812.1|13792.1|13807.1|13787.1|13812.1|13792.1|13804.8|13784.8|22
1614594000000|2021-03-01 10:20:00|13806.8|13786.8|13804.6|13784.6|13806.8|13786.8|13804.6|13784.6|6
1614594300000|2021-03-01 10:25:00|13805.1|13785.1|13809.6|13789.6|13809.6|13789.6|13805.1|13785.1|3
1614594600000|2021-03-01 10:30:00|13811.8|13791.8|13829.3|13809.3|13829.3|13809.3|13811.8|13791.8|34
1614594900000|2021-03-01 10:35:00|13834.3|13814.3|13832.1|13812.1|13836.8|13816.8|13831.8|13811.8|25
1614595200000|2021-03-01 10:40:00|13834.4|13814.4|13839.6|13819.6|13839.6|13819.6|13834.4|13814.4|11
1614595500000|2021-03-01 10:45:00|13842.1|13822.1|13844.6|13824.6|13844.6|13824.6|13842.1|13822.1|10
1614595800000|2021-03-01 10:50:00|13846.9|13826.9|13842.2|13822.2|13847.1|13827.1|13842.1|13822.1|11
1614596100000|2021-03-01 10:55:00|13839.9|13819.9|13832.2|13812.2|13842.2|13822.2|13832.2|13812.2|33
1614596400000|2021-03-01 11:00:00|13829.7|13809.7|13852.2|13832.2|13871.9|13851.9|13829.7|13809.7|98
1614596700000|2021-03-01 11:05:00|13852.4|13832.4|13859.7|13839.7|13859.7|13839.7|13852.2|13832.2|9
1614597000000|2021-03-01 11:10:00|13860|13840|13862.2|13842.2|13862.2|13842.2|13859.7|13839.7|12
1614597300000|2021-03-01 11:15:00|13864.4|13844.4|13849.7|13829.7|13867.2|13847.2|13847.5|13827.5|63
1614597600000|2021-03-01 11:20:00|13849.4|13829.4|13842.2|13822.2|13849.4|13829.4|13837.2|13817.2|27
1614597900000|2021-03-01 11:25:00|13844.4|13824.4|13824.7|13804.7|13844.7|13824.7|13822.5|13802.5|16
1614598200000|2021-03-01 11:30:00|13825|13805|13839.7|13819.7|13839.7|13819.7|13825|13805|25
1614598500000|2021-03-01 11:35:00|||||||||6
1614598800000|2021-03-01 11:40:00|13839.8|13819.8|13844.5|13824.5|13844.5|13824.5|13839.8|13819.8|16
1614599100000|2021-03-01 11:45:00|13842.3|13822.3|13854.8|13834.8|13854.8|13834.8|13842.3|13822.3|7
1614599400000|2021-03-01 11:50:00|13857.3|13837.3|13854.8|13834.8|13862|13842|13854.8|13834.8|23
1614599700000|2021-03-01 11:55:00|13852.6|13832.6|13844.8|13824.8|13852.6|13832.6|13844.8|13824.8|4
1614600000000|2021-03-01 12:00:00|13842.3|13822.3|13822.3|13802.3|13842.3|13822.3|13809.8|13789.8|84
1614600300000|2021-03-01 12:05:00|13820.1|13800.1|13819.8|13799.8|13824.8|13804.8|13819.8|13799.8|24
1614600600000|2021-03-01 12:10:00|13817.3|13797.3|13792.3|13772.3|13817.3|13797.3|13792.3|13772.3|46
1614600900000|2021-03-01 12:15:00|13794.5|13774.5|13789.8|13769.8|13802.3|13782.3|13789.8|13769.8|27
1614601200000|2021-03-01 12:20:00|13789.6|13769.6|13779.8|13759.8|13802.3|13782.3|13779.8|13759.8|17
1614601500000|2021-03-01 12:25:00|13777.3|13757.3|13779.9|13759.9|13779.9|13759.9|13774.8|13754.8|15
1614601800000|2021-03-01 12:30:00|13782.4|13762.4|13764.9|13744.9|13782.4|13762.4|13762.4|13742.4|39
1614602100000|2021-03-01 12:35:00|13767.4|13747.4|13767.4|13747.4|13774.9|13754.9|13749.9|13729.9|81
1614602400000|2021-03-01 12:40:00|13769.6|13749.6|13752.4|13732.4|13772.4|13752.4|13739.9|13719.9|103
1614602700000|2021-03-01 12:45:00|13754.9|13734.9|13790.2|13770.2|13792.4|13772.4|13752.4|13732.4|64
1614603000000|2021-03-01 12:50:00|13799.1|13779.1|13804.9|13784.9|13807.1|13787.1|13787.7|13767.7|43
1614603300000|2021-03-01 12:55:00|13807.1|13787.1|13807.4|13787.4|13815.2|13795.2|13805.2|13785.2|30
1614603600000|2021-03-01 13:00:00|13805.2|13785.2|13805.2|13785.2|13805.2|13785.2|13795.2|13775.2|149
1614603900000|2021-03-01 13:05:00|13807.4|13787.4|13814.7|13794.7|13814.7|13794.7|13793|13773|136
1614604200000|2021-03-01 13:10:00|13814.9|13794.9|13822.4|13802.4|13822.4|13802.4|13812.4|13792.4|65
1614604500000|2021-03-01 13:15:00|13827.4|13807.4|13850.2|13830.2|13857.5|13837.5|13827.4|13807.4|130
1614604800000|2021-03-01 13:20:00|13852.5|13832.5|13812.7|13792.7|13867.5|13847.5|13810|13790|127
1614605100000|2021-03-01 13:25:00|13810|13790|13792.8|13772.8|13835|13815|13792.8|13772.8|122
1614605400000|2021-03-01 13:30:00|13797.2|13777.2|13790.8|13770.8|13812.5|13792.5|13790.8|13770.8|537
1614605700000|2021-03-01 13:35:00|13788.3|13768.3|13818.3|13798.3|13833|13813|13768|13748|373
1614606000000|2021-03-01 13:40:00|13815.8|13795.8|13798.1|13778.1|13815.8|13795.8|13790.8|13770.8|257
1614606300000|2021-03-01 13:45:00|13800.6|13780.6|13798.1|13778.1|13813.1|13793.1|13788.3|13768.3|86
1614606600000|2021-03-01 13:50:00|13795.6|13775.6|13815.9|13795.9|13815.9|13795.9|13795.6|13775.6|90
1614606900000|2021-03-01 13:55:00|13813.4|13793.4|13803.4|13783.4|13813.4|13793.4|13803.1|13783.1|89
1614607200000|2021-03-01 14:00:00|13808.1|13788.1|13885.6|13865.6|13905.3|13885.3|13808.1|13788.1|278
1614607500000|2021-03-01 14:05:00|13887.8|13867.8|13872.8|13852.8|13893.1|13873.1|13863.7|13843.7|468
1614607800000|2021-03-01 14:10:00|13870.6|13850.6|13910.6|13890.6|13919.8|13899.8|13870.6|13850.6|92
1614608100000|2021-03-01 14:15:00|13912.8|13892.8|13935.6|13915.6|13935.9|13915.9|13875.9|13855.9|296
1614608400000|2021-03-01 14:20:00|13933.1|13913.1|13960.9|13940.9|14000.6|13980.6|13908.1|13888.1|225
1614608700000|2021-03-01 14:25:00|13960.6|13940.6|13945.7|13925.7|13970.4|13950.4|13940.7|13920.7|148
1614609000000|2021-03-01 14:30:00|13972.4|13952.4|13918.2|13898.2|13985.7|13965.7|13905.9|13885.9|240
1614609300000|2021-03-01 14:35:00|13915.9|13895.9|13906|13886|13937.9|13917.9|13906|13886|395
1614609600000|2021-03-01 14:40:00|13903.5|13883.5|13903.2|13883.2|13915.7|13895.7|13883.2|13863.2|185
1614609900000|2021-03-01 14:45:00|13905.4|13885.4|13932.6|13912.6|13939.9|13919.9|13900.7|13880.7|182
1614610200000|2021-03-01 14:50:00|13933.2|13913.2|13911|13891|13942.7|13922.7|13896|13876|209
1614610500000|2021-03-01 14:55:00|13910.7|13890.7|13915.7|13895.7|13928.2|13908.2|13910.7|13890.7|52
1614610800000|2021-03-01 15:00:00|13910.7|13890.7|13903.2|13883.2|13937.9|13917.9|13903.2|13883.2|140
1614611100000|2021-03-01 15:05:00|13900.7|13880.7|13905.7|13885.7|13908.2|13888.2|13885.7|13865.7|149
1614611400000|2021-03-01 15:10:00|13899.1|13879.1|13878.3|13858.3|13899.1|13879.1|13876|13856|126
1614611700000|2021-03-01 15:15:00|13880.8|13860.8|13898.3|13878.3|13898.3|13878.3|13880.8|13860.8|76
1614612000000|2021-03-01 15:20:00|13898.8|13878.8|13883.3|13863.3|13917.7|13897.7|13880.8|13860.8|125
1614612300000|2021-03-01 15:25:00|13888.3|13868.3|13908.3|13888.3|13910.8|13890.8|13888.3|13868.3|100
1614612600000|2021-03-01 15:30:00|13910.5|13890.5|13903.3|13883.3|13925.8|13905.8|13903.3|13883.3|214
1614612900000|2021-03-01 15:35:00|13898.6|13878.6|13868.3|13848.3|13898.6|13878.6|13863.3|13843.3|204
1614613200000|2021-03-01 15:40:00|13865.8|13845.8|13825.8|13805.8|13870.8|13850.8|13825.8|13805.8|155
1614613500000|2021-03-01 15:45:00|13823.3|13803.3|13843.1|13823.1|13843.1|13823.1|13823.3|13803.3|231
1614613800000|2021-03-01 15:50:00|13842.8|13822.8|13833.3|13813.3|13843.1|13823.1|13830.8|13810.8|109
1614614100000|2021-03-01 15:55:00|13830.8|13810.8|13835.9|13815.9|13838.4|13818.4|13826.1|13806.1|129
1614614400000|2021-03-01 16:00:00|13833.6|13813.6|13808.6|13788.6|13833.6|13813.6|13808.6|13788.6|172
1614614700000|2021-03-01 16:05:00|13807.8|13787.8|13800.9|13780.9|13807.8|13787.8|13778.4|13758.4|292
1614615000000|2021-03-01 16:10:00|13798.7|13778.7|13803.4|13783.4|13808.4|13788.4|13793.4|13773.4|88
1614615300000|2021-03-01 16:15:00|13801.2|13781.2|13775.9|13755.9|13801.2|13781.2|13763.4|13743.4|172
1614615600000|2021-03-01 16:20:00|13778.4|13758.4|13775.9|13755.9|13778.4|13758.4|13746.5|13726.5|157
1614615900000|2021-03-01 16:25:00|13776.2|13756.2|13748.7|13728.7|13778.4|13758.4|13746.5|13726.5|151
1614616200000|2021-03-01 16:30:00|13746.5|13726.5|13768.4|13748.4|13768.4|13748.4|13701.5|13681.5|394
1614616500000|2021-03-01 16:35:00|13770.9|13750.9|13775.9|13755.9|13787.9|13767.9|13763.4|13743.4|114
1614616800000|2021-03-01 16:40:00|13773.4|13753.4|13748.5|13728.5|13778.4|13758.4|13746.2|13726.2|135
1614617100000|2021-03-01 16:45:00|13746.2|13726.2|13718.5|13698.5|13746.2|13726.2|13716.2|13696.2|236
1614617400000|2021-03-01 16:50:00|13716|13696|13728.5|13708.5|13731|13711|13716|13696|167
1614617700000|2021-03-01 16:55:00|13733.5|13713.5|13706|13686|13733.5|13713.5|13698.5|13678.5|309
1614618000000|2021-03-01 17:00:00|13703.5|13683.5|13681.3|13661.3|13703.5|13683.5|13678.8|13658.8|174
1614618300000|2021-03-01 17:05:00|13681|13661|13688.2|13668.2|13688.5|13668.5|13678.5|13658.5|168
1614618600000|2021-03-01 17:10:00|13683.5|13663.5|13639.4|13619.4|13686|13666|13639.4|13619.4|428
1614618900000|2021-03-01 17:15:00|13639.1|13619.1|13662.1|13642.1|13685.7|13665.7|13639.1|13619.1|413
1614619200000|2021-03-01 17:20:00|13659.6|13639.6|13613.8|13593.8|13671.6|13651.6|13599.1|13579.1|970
1614619500000|2021-03-01 17:25:00|13614.1|13594.1|13551.6|13531.6|13624.1|13604.1|13551.6|13531.6|554
1614619800000|2021-03-01 17:30:00|13549.1|13529.1|13487.2|13467.2|13549.1|13529.1|13487.2|13467.2|605
1614620100000|2021-03-01 17:35:00|13484.4|13464.4|13514.1|13494.1|13519.1|13499.1|13481.9|13461.9|370
1614620400000|2021-03-01 17:40:00|13511.6|13491.6|13496.4|13476.4|13511.6|13491.6|13496.4|13476.4|153
1614620700000|2021-03-01 17:45:00|13494.1|13474.1|13469.4|13449.4|13494.1|13474.1|13469.4|13449.4|343
1614621000000|2021-03-01 17:50:00|13467.2|13447.2|13466.7|13446.7|13469.4|13449.4|13454.4|13434.4|200
1614621300000|2021-03-01 17:55:00|13464.4|13444.4|13422|13402|13466.7|13446.7|13394.2|13374.2|370
1614621600000|2021-03-01 18:00:00|13421.7|13401.7|13414.2|13394.2|13422|13402|13399.2|13379.2|212
1614621900000|2021-03-01 18:05:00|13409.5|13389.5|13432|13412|13434.2|13414.2|13407.3|13387.3|158
1614622200000|2021-03-01 18:10:00|13431.7|13411.7|13441.7|13421.7|13449.2|13429.2|13429.2|13409.2|84
1614622500000|2021-03-01 18:15:00|13439.2|13419.2|13429.2|13409.2|13439.2|13419.2|13426.7|13406.7|107
1614622800000|2021-03-01 18:20:00|13429.5|13409.5|13464.2|13444.2|13474.2|13454.2|13429.2|13409.2|238
1614623100000|2021-03-01 18:25:00|13464|13444|13454.2|13434.2|13464|13444|13439.5|13419.5|592
1614676500000|2021-03-02 09:15:00|13461.5|13441.5|13483.7|13463.7|13501.2|13481.2|13446.5|13426.5|183
1614676800000|2021-03-02 09:20:00|13481.5|13461.5|13501.5|13481.5|13509|13489|13481.2|13461.2|162
1614677100000|2021-03-02 09:25:00|13499.4|13479.4|13486.6|13466.6|13499.4|13479.4|13479|13459|58
1614677400000|2021-03-02 09:30:00|13489.1|13469.1|13503.8|13483.8|13503.8|13483.8|13489.1|13469.1|15
1614677700000|2021-03-02 09:35:00|13506|13486|13521.3|13501.3|13523.8|13503.8|13506|13486|41
1614678000000|2021-03-02 09:40:00|13521.6|13501.6|13524.1|13504.1|13526.3|13506.3|13521.3|13501.3|22
1614678300000|2021-03-02 09:45:00|13526.3|13506.3|13511.3|13491.3|13526.3|13506.3|13511.3|13491.3|70
1614678600000|2021-03-02 09:50:00|13508.8|13488.8|13503.8|13483.8|13508.8|13488.8|13503.5|13483.5|36
1614678900000|2021-03-02 09:55:00|13501.3|13481.3|13501.3|13481.3|13508.5|13488.5|13501.3|13481.3|32
1614679200000|2021-03-02 10:00:00|13503.8|13483.8|13513.8|13493.8|13513.8|13493.8|13503.8|13483.8|43
1614679500000|2021-03-02 10:05:00|13516.3|13496.3|13496.3|13476.3|13516.3|13496.3|13496.3|13476.3|28
1614679800000|2021-03-02 10:10:00|13496.7|13476.7|13506.3|13486.3|13506.3|13486.3|13496.7|13476.7|17
1614680100000|2021-03-02 10:15:00|13506.4|13486.4|13521.1|13501.1|13523.6|13503.6|13503.9|13483.9|7
1614680400000|2021-03-02 10:20:00|13518.9|13498.9|13521.4|13501.4|13521.4|13501.4|13518.6|13498.6|13
1614680700000|2021-03-02 10:25:00|13521.7|13501.7|13513.9|13493.9|13533.9|13513.9|13513.9|13493.9|153
1614681000000|2021-03-02 10:30:00|13511.4|13491.4|13496.4|13476.4|13511.4|13491.4|13496.4|13476.4|37
1614681300000|2021-03-02 10:35:00|13496.7|13476.7|13511.1|13491.1|13511.1|13491.1|13496.7|13476.7|27
1614681600000|2021-03-02 10:40:00|13513.3|13493.3|13518.9|13498.9|13519.2|13499.2|13511.7|13491.7|13
1614681900000|2021-03-02 10:45:00|13523.9|13503.9|13523.9|13503.9|13523.9|13503.9|13523.9|13503.9|6
1614682200000|2021-03-02 10:50:00|13521.7|13501.7|13491.4|13471.4|13526.1|13506.1|13491.4|13471.4|253
1614682500000|2021-03-02 10:55:00|13489.3|13469.3|13506.5|13486.5|13506.8|13486.8|13486.4|13466.4|74
1614682800000|2021-03-02 11:00:00|13509.3|13489.3|13504|13484|13516.5|13496.5|13501.5|13481.5|42
1614683100000|2021-03-02 11:05:00|13499|13479|13506.5|13486.5|13506.5|13486.5|13486.5|13466.5|34
1614683400000|2021-03-02 11:10:00|13508.7|13488.7|13521.5|13501.5|13521.5|13501.5|13506.5|13486.5|9
1614683700000|2021-03-02 11:15:00|13524|13504|13526.5|13506.5|13529|13509|13521.5|13501.5|32
1614684000000|2021-03-02 11:20:00|13529|13509|13521.5|13501.5|13534|13514|13521.5|13501.5|38
1614684300000|2021-03-02 11:25:00|13524|13504|13529.3|13509.3|13534|13514|13524|13504|38
1614684600000|2021-03-02 11:30:00|13531.5|13511.5|13516.5|13496.5|13534|13514|13514.7|13494.7|28
1614684900000|2021-03-02 11:35:00|13519|13499|13524|13504|13524.4|13504.4|13519|13499|27
1614685200000|2021-03-02 11:40:00|13524.4|13504.4|13533.7|13513.7|13533.7|13513.7|13524.4|13504.4|29
1614685500000|2021-03-02 11:45:00|13534.1|13514.1|13539.1|13519.1|13541.2|13521.2|13534.1|13514.1|9
1614685800000|2021-03-02 11:50:00|13541.6|13521.6|13539.1|13519.1|13541.6|13521.6|13536.6|13516.6|17
1614686100000|2021-03-02 11:55:00|13536.9|13516.9|13536.6|13516.6|13539.4|13519.4|13534.4|13514.4|25
1614686400000|2021-03-02 12:00:00|13536.9|13516.9|13554.1|13534.1|13554.1|13534.1|13526.6|13506.6|108
1614686700000|2021-03-02 12:05:00|13556.3|13536.3|13574.1|13554.1|13574.1|13554.1|13553.8|13533.8|104
1614687000000|2021-03-02 12:10:00|13576.6|13556.6|13569.1|13549.1|13576.6|13556.6|13569.1|13549.1|48
1614687300000|2021-03-02 12:15:00|13566.6|13546.6|13544.4|13524.4|13566.6|13546.6|13526.3|13506.3|87
1614687600000|2021-03-02 12:20:00|13544.8|13524.8|13559.1|13539.1|13559.1|13539.1|13544.8|13524.8|79
1614687900000|2021-03-02 12:25:00|13556.6|13536.6|13559.5|13539.5|13559.5|13539.5|13554.1|13534.1|25
1614688200000|2021-03-02 12:30:00|13557|13537|13516.7|13496.7|13557|13537|13516.7|13496.7|89
1614688500000|2021-03-02 12:35:00|13519.2|13499.2|13501.7|13481.7|13519.2|13499.2|13492|13472|82
1614688800000|2021-03-02 12:40:00|13502.3|13482.3|13481.7|13461.7|13511.7|13491.7|13467.6|13447.6|122
1614689100000|2021-03-02 12:45:00|13482|13462|13478.9|13458.9|13482|13462|13469.5|13449.5|109
1614689400000|2021-03-02 12:50:00|13479.5|13459.5|13478.9|13458.9|13481.7|13461.7|13476.7|13456.7|30
1614689700000|2021-03-02 12:55:00|13476.7|13456.7|13469.2|13449.2|13481.4|13461.4|13447.3|13427.3|59
1614690000000|2021-03-02 13:00:00|13467|13447|13437|13417|13471.7|13451.7|13423.9|13403.9|247
1614690300000|2021-03-02 13:05:00|13436.7|13416.7|13339.2|13319.2|13439.2|13419.2|13319.2|13299.2|496
1614690600000|2021-03-02 13:10:00|13337.1|13317.1|13319.3|13299.3|13349.2|13329.2|13314.2|13294.2|285
1614690900000|2021-03-02 13:15:00|13317.1|13297.1|13394.6|13374.6|13399.3|13379.3|13311.8|13291.8|251
1614691200000|2021-03-02 13:20:00|13398.9|13378.9|13399.3|13379.3|13399.3|13379.3|13384.3|13364.3|256
1614691500000|2021-03-02 13:25:00|13401.8|13381.8|13434.3|13414.3|13454|13434|13401.8|13381.8|347
1614691800000|2021-03-02 13:30:00|13434|13414|13379.3|13359.3|13434.3|13414.3|13379.3|13359.3|209
1614692100000|2021-03-02 13:35:00|13376.8|13356.8|13421.8|13401.8|13426.8|13406.8|13376.8|13356.8|248
1614692400000|2021-03-02 13:40:00|13417.1|13397.1|13404.3|13384.3|13417.1|13397.1|13381.8|13361.8|100
1614692700000|2021-03-02 13:45:00|13402.1|13382.1|13411.8|13391.8|13424.3|13404.3|13384.6|13364.6|208
1614693000000|2021-03-02 13:50:00|13416.8|13396.8|13446.8|13426.8|13449.3|13429.3|13416.8|13396.8|259
1614693300000|2021-03-02 13:55:00|13446.5|13426.5|13421.9|13401.9|13446.5|13426.5|13419.7|13399.7|122
1614693600000|2021-03-02 14:00:00|13411.9|13391.9|13424.7|13404.7|13434.4|13414.4|13402.5|13382.5|97
1614693900000|2021-03-02 14:05:00|13424.4|13404.4|13431.9|13411.9|13444.4|13424.4|13419.4|13399.4|67
1614694200000|2021-03-02 14:10:00|13432.5|13412.5|13474.4|13454.4|13477.2|13457.2|13432.5|13412.5|141
1614694500000|2021-03-02 14:15:00|13474.1|13454.1|13474.7|13454.7|13481.9|13461.9|13456.9|13435.9|115
1614694800000|2021-03-02 14:20:00|13474.4|13454.4|13476.6|13456.6|13478.8|13458.8|13464.4|13444.4|246
1614695100000|2021-03-02 14:25:00|13474.1|13454.1|13471.9|13451.9|13478.8|13458.8|13464.4|13444.4|202
1614695400000|2021-03-02 14:30:00|13472.6|13452.6|13472.2|13452.2|13501.9|13481.9|13441.9|13421.9|414
1614695700000|2021-03-02 14:35:00|13471.6|13451.6|13479.4|13459.4|13481.9|13461.9|13457.3|13437.3|279
1614696000000|2021-03-02 14:40:00|13476.9|13456.9|13482|13462|13484.5|13464.5|13446.9|13426.9|138
1614696300000|2021-03-02 14:45:00|13484.5|13464.5|13407.3|13387.3|13489.5|13469.5|13407.3|13387.3|177
1614696600000|2021-03-02 14:50:00|13407|13387|13421.3|13401.3|13434.1|13414.1|13394.5|13374.5|243
1614696900000|2021-03-02 14:55:00|13423.5|13403.5|13456.3|13436.3|13456.3|13436.3|13394.5|13374.5|159
1614697200000|2021-03-02 15:00:00|13460.7|13440.7|13427|13407|13464.5|13444.5|13427|13407|117
1614697500000|2021-03-02 15:05:00|13429.2|13409.2|13414.2|13394.2|13429.5|13409.5|13404.8|13384.8|60
1614697800000|2021-03-02 15:10:00|13415.1|13395.1|13419.5|13399.5|13427|13407|13412|13392|41
1614698100000|2021-03-02 15:15:00|13417.3|13397.3|13429.8|13409.8|13449.5|13429.5|13412|13392|139
1614698400000|2021-03-02 15:20:00|13434.5|13414.5|13464.5|13444.5|13464.5|13444.5|13427.4|13407.4|91
1614698700000|2021-03-02 15:25:00|13464.9|13444.9|13459.9|13439.9|13467|13447|13451.7|13431.7|227
1614699000000|2021-03-02 15:30:00|13459.6|13439.6|13452.1|13432.1|13462.4|13442.4|13444.6|13424.6|117
1614699300000|2021-03-02 15:35:00|13451.7|13431.7|13404.6|13384.6|13451.7|13431.7|13402.4|13382.4|120
1614699600000|2021-03-02 15:40:00|13404.9|13384.9|13372.1|13352.1|13404.9|13384.9|13372.1|13352.1|131
1614699900000|2021-03-02 15:45:00|13369.9|13349.9|13364.6|13344.6|13379.3|13359.3|13357.1|13337.1|195
1614700200000|2021-03-02 15:50:00|13364.9|13344.9|13359.9|13339.9|13367.1|13347.1|13359.9|13339.9|79
1614700500000|2021-03-02 15:55:00|13357.7|13337.7|13362.1|13342.1|13379.6|13359.6|13355.2|13335.2|319
1614700800000|2021-03-02 16:00:00|13362.4|13342.4|13369.3|13349.3|13374|13354|13362.4|13342.4|75
1614701100000|2021-03-02 16:05:00|13367.1|13347.1|13372.1|13352.1|13389|13369|13364.6|13344.6|111
1614701400000|2021-03-02 16:10:00|13370|13350|13392.2|13372.2|13392.2|13372.2|13365|13345|129
1614701700000|2021-03-02 16:15:00|13394.3|13374.3|13404.3|13384.3|13407.2|13387.2|13392.2|13372.2|136
1614702000000|2021-03-02 16:20:00|13404.7|13384.7|13394.4|13374.4|13404.7|13384.7|13389.7|13369.7|106
1614702300000|2021-03-02 16:25:00|13396.5|13376.5|13407.2|13387.2|13407.2|13387.2|13396.5|13376.5|49
1614702600000|2021-03-02 16:30:00|13409.7|13389.7|13397.2|13377.2|13409.7|13389.7|13397.2|13377.2|64
1614702900000|2021-03-02 16:35:00|13392.2|13372.2|13379.7|13359.7|13394.7|13374.7|13375.3|13355.3|84
1614703200000|2021-03-02 16:40:00|13382.2|13362.2|13404.7|13384.7|13409.4|13389.4|13377.2|13357.2|110
1614703500000|2021-03-02 16:45:00|13399.7|13379.7|13384.7|13364.7|13399.7|13379.7|13379.7|13359.7|82
1614703800000|2021-03-02 16:50:00|13382.6|13362.6|13397.2|13377.2|13399.4|13379.4|13380.1|13360.1|92
1614704100000|2021-03-02 16:55:00|13399.4|13379.4|13446|13426|13446|13426|13399.4|13379.4|134
1614704400000|2021-03-02 17:00:00|13447.3|13427.3|13406.9|13386.9|13449.8|13429.8|13395.1|13375.1|140
1614704700000|2021-03-02 17:05:00|13409.1|13389.1|13409.8|13389.8|13421.6|13401.6|13409.1|13389.1|67
1614705000000|2021-03-02 17:10:00|13409.5|13389.5|13409.8|13389.8|13422.3|13402.3|13407.3|13387.3|94
1614705300000|2021-03-02 17:15:00|13412.3|13392.3|13414.8|13394.8|13417|13397|13404.5|13384.5|202
1614705600000|2021-03-02 17:20:00|13417|13397|13407.3|13387.3|13442.3|13422.3|13397|13377|743
1614705900000|2021-03-02 17:25:00|13409.8|13389.8|13397.3|13377.3|13412.3|13392.3|13394.8|13374.8|237
1614706200000|2021-03-02 17:30:00|13393|13373|13364.2|13344.2|13393|13373|13348|13328|252
1614706500000|2021-03-02 17:35:00|13362|13342|13352.3|13332.3|13369.5|13349.5|13352.3|13332.3|171
1614706800000|2021-03-02 17:40:00|13347.3|13327.3|13342.4|13322.4|13349.5|13329.5|13324.8|13304.8|205
1614707100000|2021-03-02 17:45:00|13340.2|13320.2|13349.9|13329.9|13354.9|13334.9|13339.9|13319.9|82
1614707400000|2021-03-02 17:50:00|13352.4|13332.4|13382.4|13362.4|13384.6|13364.6|13342.4|13322.4|133
1614707700000|2021-03-02 17:55:00|13382.1|13362.1|13382.4|13362.4|13382.4|13362.4|13354.9|13334.9|124
1614708000000|2021-03-02 18:00:00|13384.6|13364.6|13389.9|13369.9|13389.9|13369.9|13372.7|13352.7|75
1614708300000|2021-03-02 18:05:00|13384.9|13364.9|13387.4|13367.4|13397.1|13377.1|13384.9|13364.9|45
1614708600000|2021-03-02 18:10:00|13384.9|13364.9|13384.6|13364.6|13384.9|13364.9|13380.2|13360.2|46
1614708900000|2021-03-02 18:15:00|13387.4|13367.4|13394.6|13374.6|13397.4|13377.4|13387.4|13367.4|66
1614709200000|2021-03-02 18:20:00|13397.4|13377.4|13429.6|13409.6|13432.4|13412.4|13397.4|13377.4|195
1614709500000|2021-03-02 18:25:00|13427.4|13407.4|13412.5|13392.5|13429.6|13409.6|13402.5|13382.5|192
1614762900000|2021-03-03 09:15:00|13443.7|13423.7|13454.8|13434.8|13461.2|13441.2|13436.2|13416.2|236
1614763200000|2021-03-03 09:20:00|13459.1|13439.1|13461.9|13441.9|13466.6|13446.6|13454.4|13434.4|50
1614763500000|2021-03-03 09:25:00|13461.6|13441.6|13432|13412|13461.6|13441.6|13432|13412|20
1614763800000|2021-03-03 09:30:00|13432.7|13412.7|13452|13432|13454.5|13434.5|13432.7|13412.7|14
1614764100000|2021-03-03 09:35:00|13454.5|13434.5|13472|13452|13492.3|13472.3|13454.5|13434.5|59
1614764400000|2021-03-03 09:40:00|13474.5|13454.5|13481.6|13461.6|13481.6|13461.6|13474.5|13454.5|13
1614764700000|2021-03-03 09:45:00|13482|13462|13472|13452|13482|13462|13472|13452|16
1614765000000|2021-03-03 09:50:00|13471.7|13451.7|13469.2|13449.2|13471.7|13451.7|13464.5|13444.5|13
1614765300000|2021-03-03 09:55:00|13466.7|13446.7|13476|13456|13476|13456|13459.5|13439.5|25
1614765600000|2021-03-03 10:00:00|13476.3|13456.3|13469.5|13449.5|13476.7|13456.7|13469.5|13449.5|15
1614765900000|2021-03-03 10:05:00|13472|13452|13469.5|13449.5|13477|13457|13469.5|13449.5|12
1614766200000|2021-03-03 10:10:00|13467|13447|13469.6|13449.6|13469.6|13449.6|13457.1|13437.1|17
1614766500000|2021-03-03 10:15:00|13465.3|13445.3|13466.7|13446.7|13466.7|13446.7|13459.6|13439.6|11
1614766800000|2021-03-03 10:20:00|13468.9|13448.9|13467.1|13447.1|13468.9|13448.9|13464.2|13444.2|16
1614767100000|2021-03-03 10:25:00|13464.6|13444.6|13457.1|13437.1|13464.6|13444.6|13457.1|13437.1|8
1614767400000|2021-03-03 10:30:00|13455|13435|13457.5|13437.5|13457.5|13437.5|13454.6|13434.6|4
1614767700000|2021-03-03 10:35:00|13457.8|13437.8|13466.8|13446.8|13466.8|13446.8|13457.5|13437.5|19
1614768000000|2021-03-03 10:40:00|13464.3|13444.3|13457.5|13437.5|13464.6|13444.6|13457.5|13437.5|8
1614768300000|2021-03-03 10:45:00|13457.1|13437.1|13449.6|13429.6|13457.1|13437.1|13449.6|13429.6|8
1614768600000|2021-03-03 10:50:00|13450.3|13430.3|13452.1|13432.1|13454.6|13434.6|13450.3|13430.3|24
1614768900000|2021-03-03 10:55:00|13452.2|13432.2|13449.7|13429.7|13452.2|13432.2|13449.7|13429.7|6
1614769200000|2021-03-03 11:00:00|13452.2|13432.2|13452.2|13432.2|13452.2|13432.2|13449.7|13429.7|8
1614769500000|2021-03-03 11:05:00|13451.8|13431.8|13452.2|13432.2|13464.7|13444.7|13447.2|13427.2|23
1614769800000|2021-03-03 11:10:00|13449.7|13429.7|13444.7|13424.7|13449.7|13429.7|13440|13420|10
1614770100000|2021-03-03 11:15:00|13444.3|13424.3|13447.2|13427.2|13447.2|13427.2|13442.2|13422.2|9
1614770400000|2021-03-03 11:20:00|13446.9|13426.9|13442.2|13422.2|13446.9|13426.9|13437.2|13417.2|18
1614770700000|2021-03-03 11:25:00|13442.6|13422.6|13447.2|13427.2|13447.2|13427.2|13440.1|13420.1|10
1614771000000|2021-03-03 11:30:00|13449.7|13429.7|13457.2|13437.2|13464.7|13444.7|13449.7|13429.7|10
1614771300000|2021-03-03 11:35:00|13454.7|13434.7|13452.2|13432.2|13454.7|13434.7|13452.2|13432.2|6
1614771600000|2021-03-03 11:40:00|13452.3|13432.3|13437.3|13417.3|13452.3|13432.3|13437.3|13417.3|21
1614771900000|2021-03-03 11:45:00|13442.3|13422.3|13459.8|13439.8|13459.8|13439.8|13439.8|13419.8|21
1614772200000|2021-03-03 11:50:00|13457.3|13437.3|13452.3|13432.3|13457.3|13437.3|13452.3|13432.3|6
1614772500000|2021-03-03 11:55:00|13454.8|13434.8|13454.8|13434.8|13455.1|13435.1|13454.8|13434.8|4
1614772800000|2021-03-03 12:00:00|13456.9|13436.9|13467.3|13447.3|13467.3|13447.3|13456.9|13436.9|18
1614773100000|2021-03-03 12:05:00|13469.8|13449.8|13472.3|13452.3|13479.5|13459.5|13469.8|13449.8|29
1614773400000|2021-03-03 12:10:00|13469.8|13449.8|13489.8|13469.8|13489.8|13469.8|13469.8|13449.8|53
1614773700000|2021-03-03 12:15:00|13487.7|13467.7|13479.8|13459.8|13487.7|13467.7|13479.8|13459.8|13
1614774000000|2021-03-03 12:20:00|13475.2|13455.2|13492|13472|13496.6|13476.6|13460.2|13440.2|46
1614774300000|2021-03-03 12:25:00|13492.4|13472.4|13474.9|13454.9|13492.4|13472.4|13474.9|13454.9|19
1614774600000|2021-03-03 12:30:00|13474.5|13454.5|13442.4|13422.4|13474.5|13454.5|13434.9|13414.9|88
1614774900000|2021-03-03 12:35:00|13444.9|13424.9|13444.9|13424.9|13447.4|13427.4|13442.4|13422.4|34
1614775200000|2021-03-03 12:40:00|13447.7|13427.7|13427|13407|13452.4|13432.4|13414.9|13394.9|82
1614775500000|2021-03-03 12:45:00|13424.9|13404.9|13432.1|13412.1|13447.4|13427.4|13422.4|13402.4|50
1614775800000|2021-03-03 12:50:00|13429.9|13409.9|13432.4|13412.4|13434.9|13414.9|13429.9|13409.9|45
1614776100000|2021-03-03 12:55:00|13432.1|13412.1|13394.6|13374.6|13432.1|13412.1|13384.9|13364.9|105
1614776400000|2021-03-03 13:00:00|13396.7|13376.7|13344.9|13324.9|13397.1|13377.1|13344.9|13324.9|141
1614776700000|2021-03-03 13:05:00|13342.4|13322.4|13330|13310|13358.5|13338.5|13329.9|13309.9|119
1614777000000|2021-03-03 13:10:00|13329.6|13309.6|13322.5|13302.5|13329.6|13309.6|13317.5|13297.5|133
1614777300000|2021-03-03 13:15:00|13325|13305|13327.5|13307.5|13343.9|13323.9|13322.8|13302.8|121
1614777600000|2021-03-03 13:20:00|13329.6|13309.6|13365|13345|13365|13345|13329.6|13309.6|273
1614777900000|2021-03-03 13:25:00|13365.3|13345.3|13357.5|13337.5|13375|13355|13355|13335|49
1614778200000|2021-03-03 13:30:00|13360|13340|13362.5|13342.5|13362.5|13342.5|13330.4|13310.4|100
1614778500000|2021-03-03 13:35:00|13360|13340|13359.7|13339.7|13370|13350|13355|13335|25
1614778800000|2021-03-03 13:40:00|13357.5|13337.5|13372.9|13352.9|13389.7|13369.7|13357.5|13337.5|281
1614779100000|2021-03-03 13:45:00|13370.7|13350.7|13335|13315|13370.7|13350.7|13325|13305|107
1614779400000|2021-03-03 13:50:00|13332.9|13312.9|13362.9|13342.9|13365.1|13345.1|13332.9|13312.9|140
1614779700000|2021-03-03 13:55:00|13365.1|13345.1|13352.9|13332.9|13365.1|13345.1|13345.8|13325.8|87
1614780000000|2021-03-03 14:00:00|13365.1|13345.1|13345.1|13325.1|13372.6|13352.6|13340.1|13320.1|223
1614780300000|2021-03-03 14:05:00|13344.7|13324.7|13334.7|13314.7|13352.2|13332.2|13322.6|13302.6|100
1614780600000|2021-03-03 14:10:00|13335.1|13315.1|13327.6|13307.6|13345.8|13325.8|13327.6|13307.6|120
1614780900000|2021-03-03 14:15:00|13325.5|13305.5|13340.1|13320.1|13340.1|13320.1|13325.5|13305.5|67
1614781200000|2021-03-03 14:20:00|13352.6|13332.6|13391.9|13371.9|13391.9|13371.9|13352.6|13332.6|94
1614781500000|2021-03-03 14:25:00|13392.3|13372.3|13354.8|13334.8|13419.8|13399.8|13354.8|13334.8|247
1614781800000|2021-03-03 14:30:00|13354.4|13334.4|13382.6|13362.6|13397.6|13377.6|13342.6|13322.6|136
1614782100000|2021-03-03 14:35:00|13377.6|13357.6|13367.7|13347.7|13385.1|13365.1|13362.7|13342.7|113
1614782400000|2021-03-03 14:40:00|13369.8|13349.8|13337.3|13317.3|13370.2|13350.2|13327.3|13307.3|220
1614782700000|2021-03-03 14:45:00|13339.4|13319.4|13360.2|13340.2|13360.2|13340.2|13332.7|13312.7|96
1614783000000|2021-03-03 14:50:00|13364.8|13344.8|13367|13347|13367|13347|13345.2|13325.2|64
1614783300000|2021-03-03 14:55:00|13362.3|13342.3|13367.7|13347.7|13384.8|13364.8|13352.7|13332.7|65
1614783600000|2021-03-03 15:00:00|13370.2|13350.2|13350.6|13330.6|13375.2|13355.2|13348.1|13328.1|49
1614783900000|2021-03-03 15:05:00|13350.2|13330.2|13327.7|13307.7|13350.2|13330.2|13322.4|13302.4|164
1614784200000|2021-03-03 15:10:00|13325.2|13305.2|13320.6|13300.6|13325.2|13305.2|13300.2|13280.2|310
1614784500000|2021-03-03 15:15:00|13318.1|13298.1|13320.2|13300.2|13332.4|13312.4|13315.2|13295.2|54
1614784800000|2021-03-03 15:20:00|13324.5|13304.5|13360.3|13340.3|13360.3|13340.3|13324.5|13304.5|65
1614785100000|2021-03-03 15:25:00|13362.8|13342.8|13357.8|13337.8|13392|13372|13357.8|13337.8|182
1614785400000|2021-03-03 15:30:00|13351|13331|13323.1|13303.1|13365.3|13345.3|13323.1|13303.1|100
1614785700000|2021-03-03 15:35:00|13320.6|13300.6|13312.8|13292.8|13327.4|13307.4|13300.3|13280.3|84
1614786000000|2021-03-03 15:40:00|13313.1|13293.1|13313.9|13293.9|13332.4|13312.4|13313.1|13293.1|73
1614786300000|2021-03-03 15:45:00|13316|13296|13318.2|13298.2|13320.3|13300.3|13303.2|13283.2|78
1614786600000|2021-03-03 15:50:00|13317.8|13297.8|13322.5|13302.5|13322.5|13302.5|13307.8|13287.8|59
1614786900000|2021-03-03 15:55:00|13325.3|13305.3|13316.1|13296.1|13330.3|13310.3|13315|13295|93
1614787200000|2021-03-03 16:00:00|13315.3|13295.3|13313.2|13293.2|13337.1|13317.1|13305.7|13285.7|80
1614787500000|2021-03-03 16:05:00|13310.7|13290.7|13312.5|13292.5|13312.5|13292.5|13300.3|13280.3|81
1614787800000|2021-03-03 16:10:00|13310.4|13290.4|13307.9|13287.9|13312.5|13292.5|13305|13285|70
1614788100000|2021-03-03 16:15:00|13310.4|13290.4|13300.7|13280.7|13315|13295|13300.7|13280.7|86
1614788400000|2021-03-03 16:20:00|13302.9|13282.9|13310.4|13290.4|13313.2|13293.2|13302.9|13282.9|57
1614788700000|2021-03-03 16:25:00|13308.2|13288.2|13292.5|13272.5|13310.4|13290.4|13277.5|13257.5|152
1614789000000|2021-03-03 16:30:00|13292.9|13272.9|13355.4|13335.4|13357.5|13337.5|13287.9|13267.9|225
1614789300000|2021-03-03 16:35:00|13352.9|13332.9|13317.9|13297.9|13352.9|13332.9|13317.9|13297.9|94
1614789600000|2021-03-03 16:40:00|13312.9|13292.9|13310.4|13290.4|13312.9|13292.9|13303.3|13283.3|90
1614789900000|2021-03-03 16:45:00|13312.6|13292.6|13330.4|13310.4|13332.9|13312.9|13303.3|13283.3|79
1614790200000|2021-03-03 16:50:00|13332.9|13312.9|13323|13303|13332.9|13312.9|13320.8|13300.8|43
1614790500000|2021-03-03 16:55:00|13320.8|13300.8|13308|13288|13320.8|13300.8|13305.5|13285.5|126
1614790800000|2021-03-03 17:00:00|13303.3|13283.3|13295.5|13275.5|13305.8|13285.8|13281.2|13261.2|84
1614791100000|2021-03-03 17:05:00|13293.3|13273.3|13305.5|13285.5|13305.5|13285.5|13293|13273|36
1614791400000|2021-03-03 17:10:00|13303.3|13283.3|13315.1|13295.1|13317.3|13297.3|13300.5|13280.5|169
1614791700000|2021-03-03 17:15:00|13315.5|13295.5|13325.1|13305.1|13330.5|13310.5|13313|13293|158
1614792000000|2021-03-03 17:20:00|13325.5|13305.5|13315.5|13295.5|13333.4|13313.4|13310.2|13290.2|987
1614792300000|2021-03-03 17:25:00|13317.7|13297.7|13310.5|13290.5|13317.7|13297.7|13306.3|13286.3|215
1614792600000|2021-03-03 17:30:00|13310.2|13290.2|13315.5|13295.5|13315.5|13295.5|13305.5|13285.5|54
1614792900000|2021-03-03 17:35:00|13317.7|13297.7|13330.6|13310.6|13333.4|13313.4|13312.7|13292.7|86
1614793200000|2021-03-03 17:40:00|13328.4|13308.4|13328.4|13308.4|13328.4|13308.4|13323.8|13303.8|41
1614793500000|2021-03-03 17:45:00|13325.9|13305.9|13312.7|13292.7|13325.9|13305.9|13310.6|13290.6|61
1614793800000|2021-03-03 17:50:00|13310.6|13290.6|13305.2|13285.2|13310.6|13290.6|13300.6|13280.6|90
1614794100000|2021-03-03 17:55:00|13307.7|13287.7|13313.1|13293.1|13313.1|13293.1|13305.6|13285.6|72
1614794400000|2021-03-03 18:00:00|13311|13291|13308.1|13288.1|13322.4|13302.4|13308.1|13288.1|50
1614794700000|2021-03-03 18:05:00|13306|13286|13295.6|13275.6|13306|13286|13286.3|13266.3|67
1614795000000|2021-03-03 18:10:00|13297.8|13277.8|13290.6|13270.6|13304.9|13284.9|13285.6|13265.6|76
1614795300000|2021-03-03 18:15:00|13292.8|13272.8|13262.1|13242.1|13295.6|13275.6|13260|13240|82
1614795600000|2021-03-03 18:20:00|13260|13240|13255.7|13235.7|13260|13240|13250.6|13230.6|157
1614795900000|2021-03-03 18:25:00|13257.8|13237.8|13255.3|13235.3|13265.7|13245.7|13250.7|13230.7|394
1614849300000|2021-03-04 09:15:00|13407.6|13387.6|13392.3|13372.3|13420.1|13400.1|13375.1|13355.1|237
1614849600000|2021-03-04 09:20:00|13390.1|13370.1|13382.7|13362.7|13395.2|13375.2|13380.2|13360.2|68
1614849900000|2021-03-04 09:25:00|13380.2|13360.2|13388.1|13368.1|13400.2|13380.2|13380.2|13360.2|38
1614850200000|2021-03-04 09:30:00|13387.7|13367.7|13367.7|13347.7|13387.7|13367.7|13365.2|13345.2|14
1614850500000|2021-03-04 09:35:00|13370.2|13350.2|13388.1|13368.1|13389.7|13368.1|13367.7|13347.7|12
1614850800000|2021-03-04 09:40:00|13388.5|13368.5|13382.7|13362.7|13388.5|13368.5|13382.3|13362.3|17
1614851100000|2021-03-04 09:45:00|13380.6|13360.6|13365.2|13345.2|13380.6|13360.6|13360.6|13340.6|58
1614851400000|2021-03-04 09:50:00|13367.3|13347.3|13355.2|13335.2|13367.7|13347.7|13355.2|13335.2|21
1614851700000|2021-03-04 09:55:00|13360.2|13340.2|13370.2|13350.2|13370.2|13350.2|13360.2|13340.2|37
1614852000000|2021-03-04 10:00:00|13367.7|13347.7|13365.2|13345.2|13370.2|13350.2|13362.7|13342.7|25
1614852300000|2021-03-04 10:05:00|13365.3|13345.3|13382.8|13362.8|13382.8|13362.8|13365.3|13345.3|23
1614852600000|2021-03-04 10:10:00|13380.7|13360.7|13365.3|13345.3|13382.8|13362.8|13365.3|13345.3|27
1614852900000|2021-03-04 10:15:00|13362.8|13342.8|13360.3|13340.3|13362.8|13342.8|13360.3|13340.3|9
1614853200000|2021-03-04 10:20:00|13360.7|13340.7|13362.8|13342.8|13365.3|13345.3|13359.9|13339.9|57
1614853500000|2021-03-04 10:25:00|13367|13347|13365.3|13345.3|13370.3|13350.3|13365.3|13345.3|11
1614853800000|2021-03-04 10:30:00|13367.4|13347.4|13380.3|13360.3|13382.8|13362.8|13367.4|13347.4|15
1614854100000|2021-03-04 10:35:00|13377.8|13357.8|13375.3|13355.3|13380.3|13360.3|13375.3|13355.3|7
1614854400000|2021-03-04 10:40:00|13373.2|13353.2|13365.3|13345.3|13373.2|13353.2|13365.3|13345.3|15
1614854700000|2021-03-04 10:45:00|13363.2|13343.2|13367.8|13347.8|13367.8|13347.8|13360.3|13340.3|33
1614855000000|2021-03-04 10:50:00|13367.9|13347.9|13367.9|13347.9|13370.4|13350.4|13365.4|13345.4|9
1614855300000|2021-03-04 10:55:00|13365.4|13345.4|13365.4|13345.4|13367.9|13347.9|13360.4|13340.4|15
1614855600000|2021-03-04 11:00:00|13362.9|13342.9|13340.4|13320.4|13362.9|13342.9|13335.4|13315.4|34
1614855900000|2021-03-04 11:05:00|13340|13320|13342.5|13322.5|13342.5|13322.5|13340|13320|10
1614856200000|2021-03-04 11:10:00|13345|13325|13347.9|13327.9|13352.9|13332.9|13345|13325|18
1614856500000|2021-03-04 11:15:00|13348.3|13328.3|13352.9|13332.9|13352.9|13332.9|13347.9|13327.9|25
1614856800000|2021-03-04 11:20:00|13355.4|13335.4|13355.4|13335.4|13357.9|13337.9|13352.9|13332.9|5
1614857100000|2021-03-04 11:25:00|13357.9|13337.9|13357.9|13337.9|13365|13345|13357.9|13337.9|26
1614857400000|2021-03-04 11:30:00|13357.5|13337.5|13360.1|13340.1|13360.1|13340.1|13350.8|13330.8|19
1614857700000|2021-03-04 11:35:00|13362.2|13342.2|13355.5|13335.5|13362.2|13342.2|13355.5|13335.5|32
1614858000000|2021-03-04 11:40:00|13353.4|13333.4|13345.9|13325.9|13353.4|13333.4|13345.9|13325.9|41
1614858300000|2021-03-04 11:45:00|13343.8|13323.8|13331.3|13311.3|13343.8|13323.8|13331.3|13311.3|87
1614858600000|2021-03-04 11:50:00|13333.4|13313.4|13340.9|13320.9|13345.1|13325.1|13333.4|13313.4|22
1614858900000|2021-03-04 11:55:00|13338.4|13318.4|13328.8|13308.8|13338.4|13318.4|13328.8|13308.8|14
1614859200000|2021-03-04 12:00:00|13330.9|13310.9|13325.9|13305.9|13333|13313|13323.8|13303.8|41
1614859500000|2021-03-04 12:05:00|13323.8|13303.8|13353|13333|13353|13333|13318.4|13298.4|49
1614859800000|2021-03-04 12:10:00|13350.9|13330.9|13375.5|13355.5|13375.5|13355.5|13350.9|13330.9|43
1614860100000|2021-03-04 12:15:00|13373.4|13353.4|13360.5|13340.5|13378|13358|13355.5|13335.5|58
1614860400000|2021-03-04 12:20:00|13358|13338|13345.6|13325.6|13360.6|13340.6|13343.1|13323.1|37
1614860700000|2021-03-04 12:25:00|13343.1|13323.1|13358.1|13338.1|13358.1|13338.1|13343.1|13323.1|24
1614861000000|2021-03-04 12:30:00|13358.5|13338.5|13360.6|13340.6|13362.7|13342.7|13358.1|13338.1|21
1614861300000|2021-03-04 12:35:00|13361|13341|13375.2|13355.2|13375.6|13355.6|13361|13341|55
1614861600000|2021-03-04 12:40:00|13375.6|13355.6|13350.6|13330.6|13375.6|13355.6|13350.6|13330.6|25
1614861900000|2021-03-04 12:45:00|13351|13331|13363.1|13343.1|13363.1|13343.1|13350.6|13330.6|28
1614862200000|2021-03-04 12:50:00|13361|13341|13360.2|13340.2|13361|13341|13353.1|13333.1|142
1614862500000|2021-03-04 12:55:00|13363.1|13343.1|13383.1|13363.1|13383.1|13363.1|13363.1|13343.1|54
1614862800000|2021-03-04 13:00:00|13382.7|13362.7|13316.8|13296.8|13382.7|13362.7|13316.8|13296.8|130
1614863100000|2021-03-04 13:05:00|13318.9|13298.9|13315.3|13295.3|13323.2|13303.2|13308.2|13288.2|98
1614863400000|2021-03-04 13:10:00|13315.7|13295.7|13320.7|13300.7|13320.7|13300.7|13308.6|13288.6|86
1614863700000|2021-03-04 13:15:00|13318.2|13298.2|13318.2|13298.2|13330.7|13310.7|13313.2|13293.2|67
1614864000000|2021-03-04 13:20:00|13315.7|13295.7|13285.7|13265.7|13315.7|13295.7|13283.6|13263.6|92
1614864300000|2021-03-04 13:25:00|13286.1|13266.1|13298.2|13278.2|13298.2|13278.2|13275.7|13255.7|80
1614864600000|2021-03-04 13:30:00|13298.6|13278.6|13278.2|13258.2|13310.7|13290.7|13273.2|13253.2|92
1614864900000|2021-03-04 13:35:00|13280.3|13260.3|13290.7|13270.7|13302.8|13282.8|13280.3|13260.3|51
1614865200000|2021-03-04 13:40:00|13291.1|13271.1|13308.2|13288.2|13315.7|13295.7|13291.1|13271.1|95
1614865500000|2021-03-04 13:45:00|13305.7|13285.7|13288.3|13268.3|13305.7|13285.7|13285.7|13265.7|60
1614865800000|2021-03-04 13:50:00|13290.8|13270.8|13289.1|13269.1|13293.7|13273.7|13271.2|13251.2|307
1614866100000|2021-03-04 13:55:00|13288.3|13268.3|13265.4|13245.4|13290.8|13270.8|13265.4|13245.4|187
1614866400000|2021-03-04 14:00:00|13263.3|13243.3|13272.1|13252.1|13272.5|13252.5|13248.3|13228.3|1100
1614866700000|2021-03-04 14:05:00|13270|13250|13282.9|13262.9|13285.4|13265.4|13262.5|13242.5|124
1614867000000|2021-03-04 14:10:00|13285|13265|13295|13275|13310|13290|13285|13265|182
1614867300000|2021-03-04 14:15:00|13292.9|13272.9|13277.9|13257.9|13307.5|13287.5|13272.9|13252.9|91
1614867600000|2021-03-04 14:20:00|13277.5|13257.5|13290|13270|13292.5|13272.5|13277.5|13257.5|34
1614867900000|2021-03-04 14:25:00|13287.5|13267.5|13267.5|13247.5|13287.5|13267.5|13267.5|13247.5|41
1614868200000|2021-03-04 14:30:00|13265.4|13245.4|13270|13250|13272.5|13252.5|13247.5|13227.5|192
1614868500000|2021-03-04 14:35:00|13270.1|13250.1|13262.6|13242.6|13279.7|13259.7|13262.6|13242.6|77
1614868800000|2021-03-04 14:40:00|13264.7|13244.7|13237.6|13217.6|13267.6|13247.6|13220.5|13200.5|286
1614869100000|2021-03-04 14:45:00|13239.7|13219.7|13210.1|13190.1|13240.1|13220.1|13207.6|13187.6|194
1614869400000|2021-03-04 14:50:00|13212.6|13192.6|13210.1|13190.1|13222.6|13202.6|13210.1|13190.1|178
1614869700000|2021-03-04 14:55:00|13207.6|13187.6|13212.6|13192.6|13212.6|13192.6|13197.6|13177.6|205
1614870000000|2021-03-04 15:00:00|13217.6|13197.6|13247.6|13227.6|13252.6|13232.6|13217.6|13197.6|234
1614870300000|2021-03-04 15:05:00|13245.5|13225.5|13210.1|13190.1|13265.1|13245.1|13210.1|13190.1|91
1614870600000|2021-03-04 15:10:00|13209.7|13189.7|13212.6|13192.6|13222.2|13202.2|13200.1|13180.1|109
1614870900000|2021-03-04 15:15:00|13210.5|13190.5|13157.6|13137.6|13210.5|13190.5|13140.5|13120.5|404
1614871200000|2021-03-04 15:20:00|13155.1|13135.1|13145.2|13125.2|13182.7|13162.7|13144.8|13124.8|145
1614871500000|2021-03-04 15:25:00|13143.1|13123.1|13138.1|13118.1|13149.8|13129.8|13132.7|13112.7|269
1614871800000|2021-03-04 15:30:00|13137.7|13117.7|13122.7|13102.7|13137.7|13117.7|13120.2|13100.2|196
1614872100000|2021-03-04 15:35:00|13125.2|13105.2|13117.7|13097.7|13127.7|13107.7|13095.2|13075.2|560
1614872400000|2021-03-04 15:40:00|13115.2|13095.2|13147.7|13127.7|13147.7|13127.7|13107.7|13087.7|274
1614872700000|2021-03-04 15:45:00|13145.6|13125.6|13167.7|13147.7|13174.8|13154.8|13140.2|13120.2|297
1614873000000|2021-03-04 15:50:00|13162.7|13142.7|13179.8|13159.8|13190.2|13170.2|13160.2|13140.2|132
1614873300000|2021-03-04 15:55:00|13181.9|13161.9|13220.2|13200.2|13224.8|13204.8|13181.9|13161.9|463
1614873600000|2021-03-04 16:00:00|13219.8|13199.8|13237.7|13217.7|13237.7|13217.7|13210.2|13190.2|126
1614873900000|2021-03-04 16:05:00|13239.8|13219.8|13197.8|13177.8|13239.8|13219.8|13197.8|13177.8|102
1614874200000|2021-03-04 16:10:00|13199.9|13179.9|13209.9|13189.9|13212.4|13192.4|13187.8|13167.8|121
1614874500000|2021-03-04 16:15:00|13207.8|13187.8|13215.3|13195.3|13229.9|13209.9|13207.8|13187.8|211
1614874800000|2021-03-04 16:20:00|13215.7|13195.7|13205.3|13185.3|13217.8|13197.8|13197.8|13177.8|85
1614875100000|2021-03-04 16:25:00|13202.8|13182.8|13214.9|13194.9|13214.9|13194.9|13180.3|13160.3|90
1614875400000|2021-03-04 16:30:00|13212.8|13192.8|13222.8|13202.8|13244.9|13224.9|13212.8|13192.8|156
1614875700000|2021-03-04 16:35:00|13224.9|13204.9|13207.8|13187.8|13232.8|13212.8|13204.9|13184.9|117
1614876000000|2021-03-04 16:40:00|13209.9|13189.9|13215.3|13195.3|13225.3|13205.3|13207.8|13187.8|81
1614876300000|2021-03-04 16:45:00|13213.2|13193.2|13205.7|13185.7|13215.3|13195.3|13202.8|13182.8|103
1614876600000|2021-03-04 16:50:00|13206.2|13186.2|13215.4|13195.4|13220.4|13200.4|13206.2|13186.2|83
1614876900000|2021-03-04 16:55:00|13213.3|13193.3|13227.9|13207.9|13227.9|13207.9|13207.9|13187.9|139
1614877200000|2021-03-04 17:00:00|13230.4|13210.4|13227.9|13207.9|13230.4|13210.4|13220.4|13200.4|80
1614877500000|2021-03-04 17:05:00|13230|13210|13260|13240|13270.4|13250.4|13227.9|13207.9|230
1614877800000|2021-03-04 17:10:00|13257.9|13237.9|13252.9|13232.9|13260.4|13240.4|13242.9|13222.9|227
1614878100000|2021-03-04 17:15:00|13248.7|13228.7|13237.5|13217.5|13265.4|13245.4|13233.3|13213.3|175
1614878400000|2021-03-04 17:20:00|13237.9|13217.9|13267.9|13247.9|13268.3|13248.3|13227.9|13207.9|554
1614878700000|2021-03-04 17:25:00|13265.4|13245.4|13250|13230|13265.8|13245.8|13233.3|13213.3|344
1614879000000|2021-03-04 17:30:00|13247.9|13227.9|13255.8|13235.8|13262.1|13242.1|13243.3|13223.3|126
1614879300000|2021-03-04 17:35:00|13255.4|13235.4|13235.9|13215.9|13255.4|13235.4|13233.4|13213.4|156
1614879600000|2021-03-04 17:40:00|13233.4|13213.4|13230.5|13210.5|13240.5|13220.5|13223|13203|67
1614879900000|2021-03-04 17:45:00|13228.4|13208.4|13228.4|13208.4|13238|13218|13221.3|13201.3|96
1614880200000|2021-03-04 17:50:00|13228|13208|13210.1|13190.1|13228|13208|13206.3|13186.3|87
1614880500000|2021-03-04 17:55:00|13210.5|13190.5|13205.9|13185.9|13225.5|13205.5|13203|13183|105
1614880800000|2021-03-04 18:00:00|13205.5|13185.5|13201|13181|13220.5|13200.5|13200.9|13180.9|198
1614881100000|2021-03-04 18:05:00|13198.5|13178.5|13195.5|13175.5|13200.6|13180.6|13190.5|13170.5|131
1614881400000|2021-03-04 18:10:00|13193|13173|13180.5|13160.5|13193|13173|13180.1|13160.1|120
1614881700000|2021-03-04 18:15:00|13182.6|13162.6|13175.9|13155.9|13182.6|13162.6|13173|13153|433
1614882000000|2021-03-04 18:20:00|13178.4|13158.4|13201.4|13181.4|13208.5|13188.5|13173.9|13153.9|152
1614882300000|2021-03-04 18:25:00|13199.3|13179.3|13208.9|13188.9|13218.5|13198.5|13198.9|13178.9|188
1614935700000|2021-03-05 09:15:00|13183.3|13163.3|13182.9|13162.9|13205.4|13172.9|13165.8|13144.1|162
1614936000000|2021-03-05 09:20:00|13180.9|13160.9|13182.9|13162.9|13200.4|13180.4|13172.9|13152.9|62
1614936300000|2021-03-05 09:25:00|13180.9|13160.9|13166.3|13146.3|13180.9|13160.9|13166.3|13146.3|130
1614936600000|2021-03-05 09:30:00|13166.7|13146.7|13173.4|13153.4|13173.4|13153.4|13156.3|13136.3|120
1614936900000|2021-03-05 09:35:00|13170.5|13150.5|13160.9|13140.9|13172.5|13152.5|13159.3|13139.3|138
1614937200000|2021-03-05 09:40:00|13158.8|13138.8|13161.3|13141.3|13161.3|13141.3|13158.8|13138.8|19
1614937500000|2021-03-05 09:45:00|13158.8|13138.8|13158.9|13138.9|13161.4|13141.4|13156.3|13136.3|39
1614937800000|2021-03-05 09:50:00|13156.4|13136.4|13158.4|13138.4|13160.9|13140.9|13156.4|13136.4|32
1614938100000|2021-03-05 09:55:00|13158.9|13138.9|13129.3|13109.3|13158.9|13138.9|13128.9|13108.9|86
1614938400000|2021-03-05 10:00:00|13131.4|13111.4|13131|13111|13131.4|13111.4|13131|13111|26
1614938700000|2021-03-05 10:05:00|13128.5|13108.5|13121.4|13101.4|13131|13111|13121.4|13101.4|55
1614939000000|2021-03-05 10:10:00|13123.5|13103.5|13133.5|13113.5|13136|13116|13118.9|13098.9|53
1614939300000|2021-03-05 10:15:00|13133.9|13113.9|13131|13111|13136|13116|13128.5|13108.5|60
1614939600000|2021-03-05 10:20:00|13128.5|13108.5|13121.4|13101.4|13131|13111|13121.4|13101.4|38
1614939900000|2021-03-05 10:25:00|13121|13101|13120.6|13100.6|13121|13101|13120.6|13100.6|32
1614940200000|2021-03-05 10:30:00|13118.5|13098.5|13113.5|13093.5|13118.5|13098.5|13108.5|13088.5|42
1614940500000|2021-03-05 10:35:00|13116|13096|13116|13096|13116|13096|13113.5|13093.5|17
1614940800000|2021-03-05 10:40:00|13114|13094|13096|13076|13114|13094|13096|13076|78
1614941100000|2021-03-05 10:45:00|13096.1|13076.1|13081.1|13061.1|13096.1|13076.1|13078.6|13058.6|71
1614941400000|2021-03-05 10:50:00|13078.6|13058.6|13078.6|13058.6|13081.1|13061.1|13076.1|13056.1|75
1614941700000|2021-03-05 10:55:00|13081.1|13061.1|13076.1|13056.1|13081.1|13061.1|13076.1|13056.1|105
1614942000000|2021-03-05 11:00:00|13074|13054|12987|12967|13076.1|13056.1|12984.5|12964.5|601
1614942300000|2021-03-05 11:05:00|12986.5|12966.5|13008.6|12988.6|13013.6|12993.6|12986.1|12966.1|91
1614942600000|2021-03-05 11:10:00|13011.1|12991.1|13031.1|13011.1|13031.1|13011.1|13008.6|12988.6|51
1614942900000|2021-03-05 11:15:00|13028.6|13008.6|13027.3|13007.3|13033.6|13013.6|13013.6|12993.6|84
1614943200000|2021-03-05 11:20:00|13028.2|13008.2|13036.1|13016.1|13036.1|13016.1|13028.2|13008.2|31
1614943500000|2021-03-05 11:25:00|13038.2|13018.2|13058.6|13038.6|13059.1|13039.1|13038.2|13018.2|89
1614943800000|2021-03-05 11:30:00|13053.6|13033.6|13059.1|13039.1|13059.1|13039.1|13044.1|13024.1|56
1614944100000|2021-03-05 11:35:00|13058.7|13038.7|13064.1|13044.1|13068.7|13048.7|13058.7|13038.7|29
1614944400000|2021-03-05 11:40:00|13062|13042|13071.2|13051.2|13073.7|13053.7|13061.6|13041.6|50
1614944700000|2021-03-05 11:45:00|13072.9|13052.9|13086.2|13066.2|13086.2|13066.2|13072.9|13052.9|28
1614945000000|2021-03-05 11:50:00|13088.3|13068.3|13096.2|13076.2|13101.2|13081.2|13088.3|13068.3|67
1614945300000|2021-03-05 11:55:00|13095.8|13075.8|13088.7|13068.7|13096.2|13076.2|13088.7|13068.7|26
1614945600000|2021-03-05 12:00:00|13084.6|13064.6|13083.7|13063.7|13088.7|13068.7|13083.7|13063.7|25
1614945900000|2021-03-05 12:05:00|13079.2|13059.2|13078.7|13058.7|13079.2|13059.2|13056.2|13036.2|370
1614946200000|2021-03-05 12:10:00|13076.2|13056.2|13068.7|13048.7|13076.2|13056.2|13068.7|13048.7|48
1614946500000|2021-03-05 12:15:00|13066.7|13046.7|13078.8|13058.8|13078.8|13058.8|13063.8|13043.8|183
1614946800000|2021-03-05 12:20:00|13077.9|13057.9|13068.8|13048.8|13077.9|13057.9|13066.3|13046.3|25
1614947100000|2021-03-05 12:25:00|13069.2|13049.2|13096.3|13076.3|13096.3|13076.3|13069.2|13049.2|30
1614947400000|2021-03-05 12:30:00|13094.2|13074.2|13111.3|13091.3|13111.3|13091.3|13094.2|13074.2|28
1614947700000|2021-03-05 12:35:00|13108.8|13088.8|13106.3|13086.3|13113.8|13093.8|13094.7|13074.7|60
1614948000000|2021-03-05 12:40:00|13103.8|13083.8|13113.8|13093.8|13126.3|13106.3|13103.8|13083.8|72
1614948300000|2021-03-05 12:45:00|13109.7|13089.7|13113.8|13093.8|13123.8|13103.8|13108.8|13088.8|93
1614948600000|2021-03-05 12:50:00|13115.9|13095.9|13136.3|13116.3|13136.3|13116.3|13115.9|13095.9|108
1614948900000|2021-03-05 12:55:00|13135.9|13115.9|13173.8|13153.8|13180.9|13160.9|13133.8|13113.8|116
1614949200000|2021-03-05 13:00:00|13171.3|13151.3|13161.4|13141.4|13190.9|13170.9|13143.9|13123.9|208
1614949500000|2021-03-05 13:05:00|13159.3|13139.3|13123.9|13103.9|13159.3|13139.3|13106.4|13086.4|170
1614949800000|2021-03-05 13:10:00|13119.8|13099.8|13126.4|13106.4|13133.9|13113.9|13104.8|13084.8|92
1614950100000|2021-03-05 13:15:00|13124.3|13104.3|13146.4|13126.4|13156.4|13136.4|13121.4|13101.4|60
1614950400000|2021-03-05 13:20:00|13143.9|13123.9|13116.4|13096.4|13143.9|13123.9|13116.4|13096.4|90
1614950700000|2021-03-05 13:25:00|13129.2|13109.2|13166.9|13146.9|13166.9|13146.9|13126.9|13106.9|455
1614951000000|2021-03-05 13:30:00|13164.4|13144.4|13108.9|13088.9|13179.4|13159.4|13106.4|13086.4|262
1614951300000|2021-03-05 13:35:00|13106.9|13086.9|13144.4|13124.4|13146.4|13126.4|13104.4|13084.4|484
1614951600000|2021-03-05 13:40:00|13143.9|13123.9|13102.3|13082.3|13143.9|13123.9|13102.3|13082.3|142
1614951900000|2021-03-05 13:45:00|13099.8|13079.8|13114|13094|13123.5|13103.5|13089.4|13069.4|227
1614952200000|2021-03-05 13:50:00|13116|13096|13106.5|13086.5|13131.5|13111.5|13096.5|13076.5|65
1614952500000|2021-03-05 13:55:00|13104.4|13084.4|13091.5|13071.5|13106|13086|13086.5|13066.5|154
1614952800000|2021-03-05 14:00:00|13091.9|13071.9|13069.4|13049.4|13094.4|13074.4|13054.4|13034.4|171
1614953100000|2021-03-05 14:05:00|13074|13054|13064|13044|13079|13059|13061.5|13041.5|61
1614953400000|2021-03-05 14:10:00|13066.5|13046.5|13049|13029|13066.5|13046.5|13044|13024|128
1614953700000|2021-03-05 14:15:00|13051.5|13031.5|13078.6|13058.6|13081.5|13061.5|13051.5|13031.5|140
1614954000000|2021-03-05 14:20:00|13076.1|13056.1|13043.6|13023.6|13078.6|13058.6|13041.5|13021.5|103
1614954300000|2021-03-05 14:25:00|13044|13024|13069.1|13049.1|13069.1|13049.1|13039.5|13019.5|70
1614954600000|2021-03-05 14:30:00|13071.1|13051.1|13074.1|13054.1|13088.6|13068.6|13051.6|13031.6|145
1614954900000|2021-03-05 14:35:00|13069.1|13049.1|13056.6|13036.6|13074.1|13054.1|13052|13032|95
1614955200000|2021-03-05 14:40:00|13054.1|13034.1|13049.5|13029.5|13054.1|13034.1|13042.5|13022.5|141
1614955500000|2021-03-05 14:45:00|13048.6|13028.6|13051.6|13031.6|13056.6|13036.6|13034.1|13014.1|153
1614955800000|2021-03-05 14:50:00|13053.7|13033.7|13064.1|13044.1|13064.1|13044.1|13044.5|13024.5|75
1614956100000|2021-03-05 14:55:00|13063.7|13043.7|13038.7|13018.7|13063.7|13043.7|13036.2|13016.2|60
1614956400000|2021-03-05 15:00:00|13036.6|13016.6|13031.2|13011.2|13036.6|13016.6|13014.6|12994.6|513
1614956700000|2021-03-05 15:05:00|13033.7|13013.7|13092.1|13072.1|13099.1|13079.1|13031.2|13011.2|240
1614957000000|2021-03-05 15:10:00|13094.1|13074.1|13044.6|13024.6|13094.1|13074.1|13044.1|13024.1|107
1614957300000|2021-03-05 15:15:00|13046.7|13026.7|13054.2|13034.2|13056.7|13036.7|13036.7|13016.7|114
1614957600000|2021-03-05 15:20:00|13053.7|13033.7|13066.7|13046.7|13066.7|13046.7|13049.2|13029.2|64
1614957900000|2021-03-05 15:25:00|13068.7|13048.7|13089.2|13069.2|13089.2|13069.2|13061.7|13041.7|88
1614958200000|2021-03-05 15:30:00|13086.7|13066.7|13073.8|13053.8|13089.2|13069.2|13067.1|13047.1|91
1614958500000|2021-03-05 15:35:00|13074.2|13054.2|13087.2|13067.2|13111.3|13091.3|13074.2|13054.2|87
1614958800000|2021-03-05 15:40:00|13085.1|13065.1|13074.7|13054.7|13089.7|13069.7|13059.7|13039.7|140
1614959100000|2021-03-05 15:45:00|13074.2|13054.2|13061.7|13041.7|13074.2|13054.2|13055.1|13035.1|92
1614959400000|2021-03-05 15:50:00|13059.7|13039.7|13039.2|13019.2|13064.2|13044.2|13035.1|13015.1|111
1614959700000|2021-03-05 15:55:00|13041.3|13021.3|13018.4|12998.4|13041.7|13021.7|13015.9|12995.9|112
1614960000000|2021-03-05 16:00:00|13018.8|12998.8|12984.3|12964.3|13018.8|12998.8|12979.7|12959.7|328
1614960300000|2021-03-05 16:05:00|12983.8|12963.8|12979.3|12959.3|12991.3|12971.3|12974.7|12954.7|303
1614960600000|2021-03-05 16:10:00|12977.2|12957.2|12936.8|12916.8|12979.3|12959.3|12929.3|12909.3|400
1614960900000|2021-03-05 16:15:00|12934.3|12914.3|12960.6|12940.6|12965.2|12945.2|12917.7|12897.7|541
1614961200000|2021-03-05 16:20:00|12956.1|12936.1|12975.6|12955.6|12982.7|12962.7|12932.7|12912.7|252
1614961500000|2021-03-05 16:25:00|12975.2|12955.2|12959.3|12939.3|12975.2|12955.2|12942.7|12922.7|116
1614961800000|2021-03-05 16:30:00|12959.8|12939.8|12945.2|12925.2|12962.7|12942.7|12932.7|12912.7|146
1614962100000|2021-03-05 16:35:00|12943.2|12923.2|12955.7|12935.7|12965.2|12945.2|12935.2|12915.2|148
1614962400000|2021-03-05 16:40:00|12953.6|12933.6|12935.2|12915.2|12953.6|12933.6|12935.2|12915.2|171
1614962700000|2021-03-05 16:45:00|12933.2|12913.2|12886.4|12866.4|12935.7|12915.7|12886.4|12866.4|285
1614963000000|2021-03-05 16:50:00|12883.9|12863.9|12902.8|12882.8|12902.8|12882.8|12870.3|12850.3|537
1614963300000|2021-03-05 16:55:00|12897.8|12877.8|12930.3|12910.3|12940.3|12920.3|12892.8|12872.8|290
1614963600000|2021-03-05 17:00:00|12928.2|12908.2|12930.7|12910.7|12930.7|12910.7|12915.3|12895.3|119
1614963900000|2021-03-05 17:05:00|12932.8|12912.8|12965.3|12945.3|12967.8|12947.8|12930.7|12910.7|189
1614964200000|2021-03-05 17:10:00|12965.7|12945.7|12937.8|12917.8|12972.8|12952.8|12925.3|12905.3|99
1614964500000|2021-03-05 17:15:00|12940.3|12920.3|12967.8|12947.8|12970.3|12950.3|12922.8|12902.8|105
1614964800000|2021-03-05 17:20:00|12970.3|12950.3|12902.8|12882.8|12972.8|12952.8|12902.8|12882.8|898
1614965100000|2021-03-05 17:25:00|12898.3|12878.3|12885.3|12865.3|12902.8|12882.8|12858.7|12838.7|536
1614965400000|2021-03-05 17:30:00|12884.9|12864.9|12882.9|12862.9|12887.4|12867.4|12872.8|12852.8|163
1614965700000|2021-03-05 17:35:00|12880.8|12860.8|12897.9|12877.9|12900.4|12880.4|12880.4|12860.4|110
1614966000000|2021-03-05 17:40:00|12895.4|12875.4|12903.3|12883.3|12910.4|12890.4|12887.9|12867.9|140
1614966300000|2021-03-05 17:45:00|12902.4|12882.4|12904.9|12884.9|12907.4|12887.4|12897.9|12877.9|63
1614966600000|2021-03-05 17:50:00|12902.9|12882.9|12897.9|12877.9|12904.9|12884.9|12895.4|12875.4|64
1614966900000|2021-03-05 17:55:00|12895.9|12875.9|12900.9|12880.9|12905|12885|12893.4|12873.4|63
1614967200000|2021-03-05 18:00:00|12902.9|12882.9|12905.9|12885.9|12918.8|12898.8|12900.4|12880.4|85
1614967500000|2021-03-05 18:05:00|12906.3|12886.3|12888.8|12868.8|12910.4|12890.4|12888.8|12868.8|38
1614967800000|2021-03-05 18:10:00|12891.3|12871.3|12893.4|12873.4|12893.4|12873.4|12888.8|12868.8|52
1614968100000|2021-03-05 18:15:00|12891.3|12871.3|12903|12883|12903|12883|12888.4|12868.4|66
1614968400000|2021-03-05 18:20:00|12898|12878|12893|12873|12898|12878|12885.9|12865.9|95
1614968700000|2021-03-05 18:25:00|12895.5|12875.5|12863.9|12843.9|12908|12888|12863.9|12843.9|380
1615194900000|2021-03-08 09:15:00|12866.6|12846.6|12921|12901|12921|12901|12860.2|12840.2|441
1615195200000|2021-03-08 09:20:00|12921.6|12901.6|12889.1|12869.1|12931.6|12911.6|12887.2|12867.2|97
1615195500000|2021-03-08 09:25:00|12891.1|12871.1|12894.1|12874.1|12894.1|12874.1|12886.6|12866.6|40
1615195800000|2021-03-08 09:30:00|12891.6|12871.6|12881.1|12861.1|12895.5|12875.5|12881.1|12861.1|62
1615196100000|2021-03-08 09:35:00|12881.6|12861.6|12881.1|12861.1|12883.6|12863.6|12862.2|12842.2|97
1615196400000|2021-03-08 09:40:00|12879.2|12859.2|12902.2|12882.2|12904.7|12884.7|12879.2|12859.2|123
1615196700000|2021-03-08 09:45:00|12901.7|12881.7|12902.2|12882.2|12909.7|12889.7|12901.7|12881.7|37
1615197000000|2021-03-08 09:50:00|12901.7|12881.7|12936.7|12916.7|12939.2|12919.2|12901.7|12881.7|116
1615197300000|2021-03-08 09:55:00|12936.1|12916.1|12909.8|12889.8|12936.1|12916.1|12907.3|12887.3|37
1615197600000|2021-03-08 10:00:00|12909.2|12889.2|12906.7|12886.7|12909.2|12889.2|12906.7|12886.7|10
1615197900000|2021-03-08 10:05:00|12907.3|12887.3|12901.7|12881.7|12914.2|12894.2|12901.7|12881.7|68
1615198200000|2021-03-08 10:10:00|12899.2|12879.2|12898.7|12878.7|12901.7|12881.7|12898.7|12878.7|12
1615198500000|2021-03-08 10:15:00|12896.7|12876.7|12901.7|12881.7|12901.7|12881.7|12894.2|12874.2|18
1615198800000|2021-03-08 10:20:00|12902.3|12882.3|12911.8|12891.8|12911.8|12891.8|12902.3|12882.3|14
1615199100000|2021-03-08 10:25:00|12912.3|12892.3|12911.8|12891.8|12914.3|12894.3|12911.8|12891.8|13
1615199400000|2021-03-08 10:30:00|12913.7|12893.7|12931.2|12911.2|12931.2|12911.2|12913.7|12893.7|10
1615199700000|2021-03-08 10:35:00|12933.2|12913.2|12938.7|12918.7|12938.7|12918.7|12924.3|12904.3|28
1615200000000|2021-03-08 10:40:00|12940.7|12920.7|12936.8|12916.8|12943.7|12923.7|12936.8|12916.8|36
1615200300000|2021-03-08 10:45:00|12941.8|12921.8|12926.8|12906.8|12941.8|12921.8|12919.9|12899.9|24
1615200600000|2021-03-08 10:50:00|12924.9|12904.9|12924.3|12904.3|12924.9|12904.9|12922.4|12902.4|4
1615200900000|2021-03-08 10:55:00|12926.8|12906.8|12906|12886|12929.3|12909.3|12906|12886|23
1615201200000|2021-03-08 11:00:00|12908|12888|12921.8|12901.8|12921.8|12901.8|12903.5|12883.5|46
1615201500000|2021-03-08 11:05:00|12916.8|12896.8|12904.4|12884.4|12919.4|12899.4|12904.4|12884.4|89
1615201800000|2021-03-08 11:10:00|12903.2|12883.2|12889.4|12869.4|12903.2|12883.2|12889.4|12869.4|21
1615202100000|2021-03-08 11:15:00|12891.3|12871.3|12891.9|12871.9|12899.4|12879.4|12891.3|12871.3|23
1615202400000|2021-03-08 11:20:00|12889.4|12869.4|12901.9|12881.9|12906.3|12886.3|12889.4|12869.4|33
1615202700000|2021-03-08 11:25:00|12904.4|12884.4|12948.8|12928.8|12951.3|12931.3|12904.4|12884.4|143
1615203000000|2021-03-08 11:30:00|12949.4|12929.4|12931.9|12911.9|12949.4|12929.4|12931.9|12911.9|36
1615203300000|2021-03-08 11:35:00|12930|12910|12929.4|12909.4|12930|12910|12924.4|12904.4|18
1615203600000|2021-03-08 11:40:00|12931.9|12911.9|12934.4|12914.4|12934.4|12914.4|12931.9|12911.9|13
1615203900000|2021-03-08 11:45:00|12933.9|12913.9|12926.9|12906.9|12933.9|12913.9|12926.9|12906.9|21
1615204200000|2021-03-08 11:50:00|12927|12907|12936.4|12916.4|12936.4|12916.4|12927|12907|16
1615204500000|2021-03-08 11:55:00|12937|12917|12944.5|12924.5|12952|12932|12937|12917|42
1615204800000|2021-03-08 12:00:00|12947|12927|12933.9|12913.9|12948.9|12928.9|12932|12912|38
1615205100000|2021-03-08 12:05:00|12935|12915|12939.5|12919.5|12944.5|12924.5|12935|12915|20
1615205400000|2021-03-08 12:10:00|12942|12922|12949.5|12929.5|12949.5|12929.5|12942|12922|26
1615205700000|2021-03-08 12:15:00|12948.4|12928.4|12964.5|12944.5|12964.5|12944.5|12944.5|12924.5|64
1615206000000|2021-03-08 12:20:00|12962.6|12942.6|12959.5|12939.5|12964.5|12944.5|12952|12932|48
1615206300000|2021-03-08 12:25:00|12957|12937|12964.5|12944.5|12964.5|12944.5|12957|12937|76
1615206600000|2021-03-08 12:30:00|12964|12944|12962.1|12942.1|12967.1|12947.1|12962|12942|70
1615206900000|2021-03-08 12:35:00|12960.1|12940.1|12894.6|12874.6|12960.1|12940.1|12894.6|12874.6|128
1615207200000|2021-03-08 12:40:00|12897.1|12877.1|12889.6|12869.6|12899|12879|12889.6|12869.6|45
1615207500000|2021-03-08 12:45:00|12889|12869|12909.6|12889.6|12912.1|12892.1|12884|12864|41
1615207800000|2021-03-08 12:50:00|12912.1|12892.1|12904.6|12884.6|12914|12894|12904.6|12884.6|115
1615208100000|2021-03-08 12:55:00|12902.1|12882.1|12882.1|12862.1|12902.1|12882.1|12882.1|12862.1|59
1615208400000|2021-03-08 13:00:00|12878.2|12858.2|12874.1|12854.1|12878.2|12858.2|12858.2|12838.2|308
1615208700000|2021-03-08 13:05:00|12876.6|12856.6|12889.6|12869.6|12894.1|12874.1|12867.1|12847.1|240
1615209000000|2021-03-08 13:10:00|12887.7|12867.7|12884.6|12864.6|12889.6|12869.6|12858.3|12838.3|60
1615209300000|2021-03-08 13:15:00|12882.7|12862.7|12887.7|12867.7|12901.6|12881.6|12877.1|12857.1|87
1615209600000|2021-03-08 13:20:00|12885.8|12865.8|12882.7|12862.7|12885.8|12865.8|12873.3|12853.3|53
1615209900000|2021-03-08 13:25:00|12889.7|12869.7|12894.1|12874.1|12907.7|12887.7|12889.7|12869.7|94
1615210200000|2021-03-08 13:30:00|12894.7|12874.7|12889.7|12869.7|12918.6|12898.6|12872.2|12852.2|124
1615210500000|2021-03-08 13:35:00|12892.2|12872.2|12904.7|12884.7|12909.7|12889.7|12889.1|12869.1|116
1615210800000|2021-03-08 13:40:00|12899.7|12879.7|12892.2|12872.2|12904.7|12884.7|12885.3|12865.3|51
1615211100000|2021-03-08 13:45:00|12899.7|12879.7|12917.2|12897.2|12929.2|12909.2|12899.7|12879.7|78
1615211400000|2021-03-08 13:50:00|12912.2|12892.2|12940.3|12920.3|12942.2|12922.2|12907.2|12887.2|83
1615211700000|2021-03-08 13:55:00|12937.8|12917.8|12927.2|12907.2|12937.8|12917.8|12912.2|12892.2|52
1615212000000|2021-03-08 14:00:00|12929.2|12909.2|12907.3|12887.3|12931.7|12911.7|12897.3|12877.3|89
1615212300000|2021-03-08 14:05:00|12904.8|12884.8|12907.3|12887.3|12907.3|12887.3|12900.3|12880.3|16
1615212600000|2021-03-08 14:10:00|12909.8|12889.8|12914.8|12894.8|12917.3|12897.3|12909.8|12889.8|60
1615212900000|2021-03-08 14:15:00|12913.6|12893.6|12892.3|12872.3|12913.6|12893.6|12882.9|12862.9|71
1615213200000|2021-03-08 14:20:00|12890.4|12870.4|12902.3|12882.3|12902.3|12882.3|12880.4|12860.4|50
1615213500000|2021-03-08 14:25:00|12900.4|12880.4|12895.4|12875.4|12900.4|12880.4|12889|12869|31
1615213800000|2021-03-08 14:30:00|12897.3|12877.3|12885.4|12865.4|12897.3|12877.3|12880.4|12860.4|125
1615214100000|2021-03-08 14:35:00|12882.9|12862.9|12917.3|12897.3|12917.3|12897.3|12866.8|12846.8|250
1615214400000|2021-03-08 14:40:00|12919.3|12899.3|12884.9|12864.9|12919.8|12899.8|12884.9|12864.9|73
1615214700000|2021-03-08 14:45:00|12882.4|12862.4|12889.3|12869.3|12889.3|12869.3|12872.4|12852.4|61
1615215000000|2021-03-08 14:50:00|12887.4|12867.4|12870.4|12850.4|12899.9|12879.9|12870.4|12850.4|208
1615215300000|2021-03-08 14:55:00|12872.4|12852.4|12869.9|12849.9|12875.4|12855.4|12860.5|12840.5|128
1615215600000|2021-03-08 15:00:00|12870.5|12850.5|12887.4|12867.4|12887.4|12867.4|12863.5|12843.5|60
1615215900000|2021-03-08 15:05:00|12889.3|12869.3|12892.4|12872.4|12916.8|12896.8|12889.3|12869.3|107
1615216200000|2021-03-08 15:10:00|12889.9|12869.9|12888|12868|12889.9|12869.9|12877.4|12857.4|61
1615216500000|2021-03-08 15:15:00|12885.5|12865.5|12902.4|12882.4|12904.4|12884.4|12866.1|12846.1|150
1615216800000|2021-03-08 15:20:00|12899.9|12879.9|12872.4|12852.4|12899.9|12879.9|12870.5|12850.5|66
1615217100000|2021-03-08 15:25:00|12873|12853|12882.5|12862.5|12882.5|12862.5|12858.6|12838.6|204
1615217400000|2021-03-08 15:30:00|12880.5|12860.5|12865.5|12845.5|12880.5|12860.5|12858|12838|97
1615217700000|2021-03-08 15:35:00|12871.9|12851.9|12940|12920|12955.5|12935.5|12871.9|12851.9|249
1615218000000|2021-03-08 15:40:00|12942.5|12922.5|13022.5|13002.5|13030|13010|12940|12920|379
1615218300000|2021-03-08 15:45:00|13020|13000|13117.5|13097.5|13117.5|13097.5|13017.5|12997.5|361
1615218600000|2021-03-08 15:50:00|13118.6|13098.6|13095|13075|13137.5|13117.5|13059.4|13039.4|231
1615218900000|2021-03-08 15:55:00|13090|13070|13097.5|13077.5|13119.4|13099.4|13085|13065|162
1615219200000|2021-03-08 16:00:00|13097|13077|13090|13070|13097|13077|13070.6|13050.6|190
1615219500000|2021-03-08 16:05:00|13089.5|13069.5|13075|13055|13089.5|13069.5|13050.6|13030.6|77
1615219800000|2021-03-08 16:10:00|13073.1|13053.1|13114.5|13094.5|13114.5|13094.5|13072.5|13052.5|124
1615220100000|2021-03-08 16:15:00|13117|13097|13110.6|13090.6|13142.6|13122.6|13100.1|13080.1|178
1615220400000|2021-03-08 16:20:00|13110.1|13090.1|13092.6|13072.6|13110.1|13090.1|13070.1|13050.1|81
1615220700000|2021-03-08 16:25:00|13094.5|13074.5|13112.6|13092.6|13112.6|13092.6|13071.8|13051.8|94
1615221000000|2021-03-08 16:30:00|13113.7|13093.7|13090.1|13070.1|13120.1|13100.1|13080.7|13060.7|93
1615221300000|2021-03-08 16:35:00|13085.1|13065.1|13085.1|13065.1|13090.1|13070.1|13050.1|13030.1|80
1615221600000|2021-03-08 16:40:00|13083.2|13063.2|13082.1|13062.1|13084.6|13064.6|13052.6|13032.6|108
1615221900000|2021-03-08 16:45:00|13080.1|13060.1|13044.6|13024.6|13080.1|13060.1|13042.6|13022.6|97
1615222200000|2021-03-08 16:50:00|13045.1|13025.1|13018.2|12998.2|13049.6|13029.6|13017.1|12997.1|97
1615222500000|2021-03-08 16:55:00|13017.6|12997.6|13037.7|13017.7|13037.7|13017.7|12990.2|12970.2|208
1615222800000|2021-03-08 17:00:00|13039.6|13019.6|13003.2|12983.2|13045.2|13025.2|12998.2|12978.2|72
1615223100000|2021-03-08 17:05:00|13000.7|12980.7|12982.7|12962.7|13000.7|12980.7|12980.2|12960.2|108
1615223400000|2021-03-08 17:10:00|12980.8|12960.8|13000.2|12980.2|13004|12984|12980.2|12960.2|78
1615223700000|2021-03-08 17:15:00|13002.1|12982.1|12998.3|12978.3|13002.7|12982.7|12987.7|12967.7|60
1615224000000|2021-03-08 17:20:00|13002.1|12982.1|12957.7|12937.7|13007.1|12987.1|12957.1|12937.1|1267
1615224300000|2021-03-08 17:25:00|12960.2|12940.2|12975.2|12955.2|12984.1|12964.1|12952.7|12932.7|192
1615224600000|2021-03-08 17:30:00|12972.7|12952.7|12972.7|12952.7|12977.7|12957.7|12972.7|12952.7|91
1615224900000|2021-03-08 17:35:00|12970.8|12950.8|12962.2|12942.2|12972.7|12952.7|12962.2|12942.2|34
1615225200000|2021-03-08 17:40:00|12959.7|12939.7|12957.8|12937.8|12959.7|12939.7|12955.3|12935.3|86
1615225500000|2021-03-08 17:45:00|12959.7|12939.7|12962.8|12942.8|12970.3|12950.3|12959.7|12939.7|82
1615225800000|2021-03-08 17:50:00|12964.7|12944.7|12977.8|12957.8|12977.8|12957.8|12962.8|12942.8|75
1615226100000|2021-03-08 17:55:00|12974.7|12954.7|12976.7|12956.7|12976.7|12956.7|12960.9|12940.9|82
1615226400000|2021-03-08 18:00:00|12974.2|12954.2|12982.8|12962.8|12982.8|12962.8|12965.3|12945.3|64
1615226700000|2021-03-08 18:05:00|12983.4|12963.4|13002.2|12982.2|13012.8|12992.8|12983.4|12963.4|111
1615227000000|2021-03-08 18:10:00|13000.3|12980.3|12985.3|12965.3|13005.3|12985.3|12985.3|12965.3|60
1615227300000|2021-03-08 18:15:00|12987.8|12967.8|12960.3|12940.3|12987.8|12967.8|12960.3|12940.3|118
1615227600000|2021-03-08 18:20:00|12960.9|12940.9|12982.9|12962.9|12987.9|12967.9|12960.3|12940.3|116
1615227900000|2021-03-08 18:25:00|12985.4|12965.4|13042.9|13022.9|13050.4|13030.4|12985.4|12965.4|277
1615228200000|2021-03-08 18:30:00|13040.4|13020.4|13040.4|13020.4|13040.4|13020.4|13040.4|13020.4|1
1615281300000|2021-03-09 09:15:00|12897.4|12857.4|12918.7|12898.7|12919.3|12899.3|12894.9|12857.4|180
1615281600000|2021-03-09 09:20:00|12920.6|12900.6|12942.4|12922.4|12947.4|12927.4|12916.8|12896.8|93
1615281900000|2021-03-09 09:25:00|12944.9|12924.9|12929.9|12909.9|12949.9|12924.9|12920.5|12889.9|80
1615282200000|2021-03-09 09:30:00|12928|12908|12924.9|12904.9|12928|12908|12922.4|12902.4|23
1615282500000|2021-03-09 09:35:00|12922.4|12902.4|12927.4|12907.4|12929.9|12909.9|12922.4|12902.4|12
1615282800000|2021-03-09 09:40:00|12929.9|12909.9|12940|12920|12941.9|12921.9|12929.9|12909.9|61
1615283100000|2021-03-09 09:45:00|12938.1|12918.1|12947.5|12927.5|12947.5|12927.5|12938.1|12918.1|219
1615283400000|2021-03-09 09:50:00|12945|12925|12946.9|12926.9|12949.4|12929.4|12945|12925|20
1615283700000|2021-03-09 09:55:00|12948.1|12928.1|12962.5|12942.5|12965|12945|12948.1|12928.1|27
1615284000000|2021-03-09 10:00:00|12960|12940|12945|12925|12960|12940|12945|12925|49
1615284300000|2021-03-09 10:05:00|12943.1|12923.1|12947.5|12927.5|12947.5|12927.5|12942.5|12922.5|7
1615284600000|2021-03-09 10:10:00|12949.4|12929.4|12950|12930|12952.5|12932.5|12947.5|12927.5|19
1615284900000|2021-03-09 10:15:00|12948.1|12928.1|12945|12925|12948.1|12928.1|12945|12925|19
1615285200000|2021-03-09 10:20:00|12943.1|12923.1|12945|12925|12948.2|12928.2|12943.1|12923.1|18
1615285500000|2021-03-09 10:25:00|12945.1|12925.1|12947.6|12927.6|12947.6|12927.6|12945.1|12925.1|8
1615285800000|2021-03-09 10:30:00|12949.5|12929.5|12950.7|12930.7|12952|12932|12949.5|12929.5|19
1615286100000|2021-03-09 10:35:00|12950.1|12930.1|12932.6|12912.6|12950.1|12930.1|12932.6|12912.6|69
1615286400000|2021-03-09 10:40:00|12934.5|12914.5|12912|12892|12935.1|12915.1|12907.6|12887.6|33
1615286700000|2021-03-09 10:45:00|12910.1|12890.1|12917.6|12897.6|12920.1|12900.1|12910.1|12890.1|31
1615287000000|2021-03-09 10:50:00|12919.5|12899.5|12920.1|12900.1|12920.1|12900.1|12917|12897|12
1615287300000|2021-03-09 10:55:00|12919.5|12899.5|12902.6|12882.6|12919.5|12899.5|12902.6|12882.6|39
1615287600000|2021-03-09 11:00:00|12904.5|12884.5|12905.1|12885.1|12907.6|12887.6|12898.2|12878.2|28
1615287900000|2021-03-09 11:05:00|12909.5|12889.5|12920.2|12900.2|12920.2|12900.2|12909.5|12889.5|35
1615288200000|2021-03-09 11:10:00|12922|12902|12930.8|12910.8|12930.8|12910.8|12918.3|12898.3|15
1615288500000|2021-03-09 11:15:00|12935.2|12915.2|12940.2|12920.2|12942.7|12922.7|12933.3|12913.3|37
1615288800000|2021-03-09 11:20:00|12937.7|12917.7|12942.1|12922.1|12942.1|12922.1|12937.7|12917.7|3
1615289100000|2021-03-09 11:25:00|12940.2|12920.2|12942.1|12922.1|12942.1|12922.1|12937.7|12917.7|36
1615289400000|2021-03-09 11:30:00|12944.6|12924.6|12940.2|12920.2|12944.6|12924.6|12940.2|12920.2|8
1615289700000|2021-03-09 11:35:00|12935.2|12915.2|12932.7|12912.7|12935.2|12915.2|12932.7|12912.7|58
1615290000000|2021-03-09 11:40:00|12932.1|12912.1|12902.7|12882.7|12932.1|12912.1|12902.7|12882.7|20
1615290300000|2021-03-09 11:45:00|12902.1|12882.1|12902.1|12882.1|12905.2|12885.2|12900.2|12880.2|36
1615290600000|2021-03-09 11:50:00|12897.1|12877.1|12892.8|12872.8|12897.1|12877.1|12888.4|12868.4|44
1615290900000|2021-03-09 11:55:00|||||||||5
1615291200000|2021-03-09 12:00:00|12890.9|12870.9|12897.8|12877.8|12900.3|12880.3|12890.3|12870.3|32
1615291500000|2021-03-09 12:05:00|12900.3|12880.3|12907.8|12887.8|12912.8|12892.8|12892.8|12872.8|31
1615291800000|2021-03-09 12:10:00|12907.2|12887.2|12900.3|12880.3|12907.2|12887.2|12895.3|12875.3|36
1615292100000|2021-03-09 12:15:00|12889.6|12869.6|12912.8|12892.8|12912.8|12892.8|12888.4|12868.4|267
1615292400000|2021-03-09 12:20:00|12910.3|12890.3|12897.8|12877.8|12910.3|12890.3|12897.8|12877.8|27
1615292700000|2021-03-09 12:25:00|12899.7|12879.7|12900.3|12880.3|12902.8|12882.8|12899.7|12879.7|48
1615293000000|2021-03-09 12:30:00|12897.8|12877.8|12912.8|12892.8|12912.8|12892.8|12897.2|12877.2|38
1615293300000|2021-03-09 12:35:00|12910.3|12890.3|12895.4|12875.4|12910.3|12890.3|12895.4|12875.4|31
1615293600000|2021-03-09 12:40:00|12897.9|12877.9|12870.4|12850.4|12897.9|12877.9|12868.5|12848.5|105
1615293900000|2021-03-09 12:45:00|12868.5|12848.5|12870.4|12850.4|12875.4|12855.4|12863.5|12843.5|82
1615294200000|2021-03-09 12:50:00|12871|12851|12877.9|12857.9|12880.4|12860.4|12871|12851|17
1615294500000|2021-03-09 12:55:00|12879.8|12859.8|12885.4|12865.4|12885.4|12865.4|12870.4|12850.4|52
1615294800000|2021-03-09 13:00:00|12887.3|12867.3|12873.5|12853.5|12887.9|12867.9|12868.5|12848.5|132
1615295100000|2021-03-09 13:05:00|12875.4|12855.4|12874.2|12854.2|12875.4|12855.4|12869.2|12849.2|51
1615295400000|2021-03-09 13:10:00|12876.1|12856.1|12861.7|12841.7|12890.4|12870.4|12861.7|12841.7|89
1615295700000|2021-03-09 13:15:00|12863.5|12843.5|12871.1|12851.1|12895.4|12875.4|12861|12841|140
1615296000000|2021-03-09 13:20:00|12873|12853|12880.5|12860.5|12892.3|12872.3|12873|12853|219
1615296300000|2021-03-09 13:25:00|12882.4|12862.4|12890.5|12870.5|12893|12873|12882.4|12862.4|97
1615296600000|2021-03-09 13:30:00|12888.6|12868.6|12888|12868|12890.5|12870.5|12872.3|12852.3|92
1615296900000|2021-03-09 13:35:00|12887.4|12867.4|12918.6|12898.6|12922.4|12902.4|12885.5|12865.5|128
1615297200000|2021-03-09 13:40:00|12918|12898|12908.6|12888.6|12918|12898|12908|12888|57
1615297500000|2021-03-09 13:45:00|12908|12888|12888.6|12868.6|12912.4|12892.4|12888.6|12868.6|68
1615297800000|2021-03-09 13:50:00|12888|12868|12880.5|12860.5|12888|12868|12874.2|12854.2|50
1615298100000|2021-03-09 13:55:00|12878|12858|12895.5|12875.5|12895.5|12875.5|12873|12853|65
1615298400000|2021-03-09 14:00:00|12897.4|12877.4|12910.6|12890.6|12913.1|12893.1|12895.5|12875.5|51
1615298700000|2021-03-09 14:05:00|12909.9|12889.9|12915|12895|12925|12905|12905.6|12885.6|109
1615299000000|2021-03-09 14:10:00|12915.6|12895.6|12922.5|12902.5|12925.6|12905.6|12903.1|12883.1|59
1615299300000|2021-03-09 14:15:00|12924.4|12904.4|12920.6|12900.6|12955|12935|12918.1|12898.1|127
1615299600000|2021-03-09 14:20:00|12921.2|12901.2|12948.1|12928.1|12965.6|12945.6|12921.2|12901.2|117
1615299900000|2021-03-09 14:25:00|12945.6|12925.6|12973.1|12953.1|12973.1|12953.1|12945.6|12925.6|120
1615300200000|2021-03-09 14:30:00|12971.2|12951.2|12923.1|12903.1|12973.1|12953.1|12913.1|12893.1|196
1615300500000|2021-03-09 14:35:00|12919.3|12899.3|12908.1|12888.1|12930|12910|12907.5|12887.5|107
1615300800000|2021-03-09 14:40:00|12906.2|12886.2|12912.5|12892.5|12943.1|12923.1|12905|12885|121
1615301100000|2021-03-09 14:45:00|12910|12890|12890.7|12870.7|12910|12890|12870.6|12850.6|176
1615301400000|2021-03-09 14:50:00|12888.8|12868.8|12885.7|12865.7|12895.7|12875.7|12880.7|12860.7|90
1615301700000|2021-03-09 14:55:00|12883.2|12863.2|12883.2|12863.2|12886.3|12866.3|12883.2|12863.2|255
1615302000000|2021-03-09 15:00:00|12885.7|12865.7|12873.2|12853.2|12885.7|12865.7|12870.7|12850.7|77
1615302300000|2021-03-09 15:05:00|12875.7|12855.7|12785.7|12765.7|12875.7|12855.7|12780|12760|990
1615302600000|2021-03-09 15:10:00|12786.3|12766.3|12810|12790|12814.4|12794.4|12781.9|12761.9|443
1615302900000|2021-03-09 15:15:00|12808.2|12788.2|12800.7|12780.7|12808.2|12788.2|12793.8|12773.8|1017
1615303200000|2021-03-09 15:20:00|12798.8|12778.8|12725.7|12705.7|12798.8|12778.8|12725.7|12705.7|508
1615303500000|2021-03-09 15:25:00|12723.2|12703.2|12773.2|12753.2|12783.2|12763.2|12720.7|12700.7|314
1615303800000|2021-03-09 15:30:00|12771.4|12751.4|12770.8|12750.8|12771.4|12751.4|12748.9|12728.9|109
1615304100000|2021-03-09 15:35:00|12771.4|12751.4|12763.3|12743.3|12788.3|12768.3|12763.3|12743.3|102
1615304400000|2021-03-09 15:40:00|12762.7|12742.7|12790.8|12770.8|12795.8|12775.8|12756.4|12736.4|161
1615304700000|2021-03-09 15:45:00|12788.9|12768.9|12768.9|12748.9|12788.9|12768.9|12755.1|12735.1|89
1615305000000|2021-03-09 15:50:00|12766.4|12746.4|12760.8|12740.8|12772.7|12752.7|12757|12737|373
1615305300000|2021-03-09 15:55:00|12762|12742|12756.4|12736.4|12763.9|12743.9|12756.4|12736.4|71
1615305600000|2021-03-09 16:00:00|12753.9|12733.9|12843.3|12823.3|12855.8|12835.8|12732.7|12712.7|350
1615305900000|2021-03-09 16:05:00|12841.4|12821.4|12888.3|12868.3|12978.9|12958.9|12840.8|12820.8|713
1615306200000|2021-03-09 16:10:00|12889|12869|12891.5|12871.5|12894|12874|12875.8|12855.8|124
1615306500000|2021-03-09 16:15:00|12894|12874|12873.4|12853.4|12894|12874|12873.4|12853.4|75
1615306800000|2021-03-09 16:20:00|12875.9|12855.9|12913.4|12893.4|12918.4|12898.4|12875.9|12855.9|81
1615307100000|2021-03-09 16:25:00|12915.9|12895.9|12938.4|12918.4|12940.9|12920.9|12913.4|12893.4|94
1615307400000|2021-03-09 16:30:00|12935.9|12915.9|12900.9|12880.9|12938.4|12918.4|12895.9|12875.9|46
1615307700000|2021-03-09 16:35:00|12900.3|12880.3|12970.3|12950.3|12970.3|12950.3|12898.4|12878.4|147
1615308000000|2021-03-09 16:40:00|12970.9|12950.9|12960.9|12940.9|13006.5|12986.5|12955.9|12935.9|332
1615308300000|2021-03-09 16:45:00|12962.8|12942.8|13010.9|12990.9|13013.4|12993.4|12955.9|12935.9|346
1615308600000|2021-03-09 16:50:00|13008.4|12988.4|12997.8|12977.8|13023.4|13003.4|12990.9|12970.9|156
1615308900000|2021-03-09 16:55:00|12998.4|12978.4|13033.5|13013.5|13039.1|13019.1|12993.4|12973.4|177
1615309200000|2021-03-09 17:00:00|13031|13011|13091|13071|13091|13071|13028.5|13008.5|285
1615309500000|2021-03-09 17:05:00|13090.4|13070.4|13021|13001|13090.4|13070.4|13012.9|12992.9|201
1615309800000|2021-03-09 17:10:00|13022.9|13002.9|13071.6|13051.6|13091|13071|13022.9|13002.9|217
1615310100000|2021-03-09 17:15:00|13071|13051|13067.9|13047.9|13088.5|13068.5|13051.6|13031.6|200
1615310400000|2021-03-09 17:20:00|13066|13046|13089.1|13069.1|13121|13101|13048.5|13028.5|883
1615310700000|2021-03-09 17:25:00|13091|13071|13133.5|13113.5|13133.5|13113.5|13086|13066|300
1615311000000|2021-03-09 17:30:00|13131|13111|13127.9|13107.9|13131|13111|13111.6|13091.6|112
1615311300000|2021-03-09 17:35:00|13131|13111|13159.8|13139.8|13186|13166|13131|13111|201
1615311600000|2021-03-09 17:40:00|13161.7|13141.7|13192.9|13172.9|13198.6|13178.6|13161.7|13141.7|244
1615311900000|2021-03-09 17:45:00|13196.7|13176.7|13221.1|13201.1|13244.8|13224.8|13191.1|13171.1|235
1615312200000|2021-03-09 17:50:00|13219.2|13199.2|13243|13223|13256.1|13236.1|13219.2|13199.2|348
1615312500000|2021-03-09 17:55:00|13243.6|13223.6|13244.2|13224.2|13249.2|13229.2|13241.1|13221.1|138
1615312800000|2021-03-09 18:00:00|13246.1|13226.1|13241.1|13221.1|13246.7|13226.7|13238.6|13218.6|177
1615313100000|2021-03-09 18:05:00|13240.5|13220.5|13213.6|13193.6|13240.5|13220.5|13208|13188|135
1615313400000|2021-03-09 18:10:00|13215.5|13195.5|13191.1|13171.1|13220.5|13200.5|13178.6|13158.6|117
1615313700000|2021-03-09 18:15:00|13189.2|13169.2|13203.6|13183.6|13206.1|13186.1|13178.6|13158.6|83
1615314000000|2021-03-09 18:20:00|13203|13183|13176.1|13156.1|13203.6|13183.6|13176.1|13156.1|192
1615314300000|2021-03-09 18:25:00|13178.6|13158.6|13221.2|13201.2|13226.2|13206.2|13178.6|13158.6|225
1615367700000|2021-03-10 09:15:00|13216.3|13196.3|13286.3|13266.3|13290.7|13270.7|13208.2|13188.2|264
1615368000000|2021-03-10 09:20:00|13285.6|13265.6|13268.2|13248.2|13295.7|13275.7|13268.2|13248.2|101
1615368300000|2021-03-10 09:25:00|13266.3|13246.3|13258.2|13238.2|13266.3|13246.3|13253.8|13233.8|45
1615368600000|2021-03-10 09:30:00|13256.4|13236.4|13253.2|13233.2|13256.4|13236.4|13245.1|13225.1|47
1615368900000|2021-03-10 09:35:00|13255.7|13235.7|13258.2|13238.2|13263.2|13243.2|13255.7|13235.7|34
1615369200000|2021-03-10 09:40:00|13255.7|13235.7|13262.6|13242.6|13262.6|13242.6|13255.1|13235.1|48
1615369500000|2021-03-10 09:45:00|13262|13242|13250.8|13230.8|13265.1|13245.1|13250.8|13230.8|51
1615369800000|2021-03-10 09:50:00|13248.3|13228.3|13250.8|13230.8|13253.3|13233.3|13243.3|13223.3|14
1615370100000|2021-03-10 09:55:00|13252.6|13232.6|13265.1|13245.1|13270.8|13250.8|13252.6|13232.6|19
1615370400000|2021-03-10 10:00:00|13260.8|13240.8|13245.8|13225.8|13260.8|13240.8|13243.3|13223.3|20
1615370700000|2021-03-10 10:05:00|13245.2|13225.2|13241.5|13221.5|13245.8|13225.8|13240.8|13220.8|12
1615371000000|2021-03-10 10:10:00|13243.3|13223.3|13260.8|13240.8|13260.8|13240.8|13243.3|13223.3|21
1615371300000|2021-03-10 10:15:00|13257.1|13237.1|13248.3|13228.3|13257.1|13237.1|13248.3|13228.3|17
1615371600000|2021-03-10 10:20:00|13250.2|13230.2|13254|13234|13254|13234|13250.2|13230.2|15
1615371900000|2021-03-10 10:25:00|13253.4|13233.4|13243.4|13223.4|13253.4|13233.4|13243.4|13223.4|19
1615372200000|2021-03-10 10:30:00|13241.5|13221.5|13248.4|13228.4|13248.4|13228.4|13240.9|13220.9|34
1615372500000|2021-03-10 10:35:00|13250.2|13230.2|13248.4|13228.4|13262.1|13242.1|13248.4|13228.4|56
1615372800000|2021-03-10 10:40:00|13246.5|13226.5|13243.4|13223.4|13248.4|13228.4|13243.4|13223.4|26
1615373100000|2021-03-10 10:45:00|13242.8|13222.8|13248.4|13228.4|13248.4|13228.4|13240.9|13220.9|21
1615373400000|2021-03-10 10:50:00|13250.3|13230.3|13263.4|13243.4|13263.4|13243.4|13248.4|13228.4|40
1615373700000|2021-03-10 10:55:00|13260.9|13240.9|13258.4|13238.4|13260.9|13240.9|13248.4|13228.4|24
1615374000000|2021-03-10 11:00:00|13260.3|13240.3|13255.9|13235.9|13260.3|13240.3|13246.6|13226.6|32
1615374300000|2021-03-10 11:05:00|13257.8|13237.8|13250.9|13230.9|13258.4|13238.4|13250.9|13230.9|15
1615374600000|2021-03-10 11:10:00|13251.6|13231.6|13253.5|13233.5|13256|13236|13251|13231|40
1615374900000|2021-03-10 11:15:00|13251|13231|13251|13231|13253.5|13233.5|13251|13231|4
1615375200000|2021-03-10 11:20:00|13256|13236|13266|13246|13266|13246|13255.3|13235.3|69
1615375500000|2021-03-10 11:25:00|13264.1|13244.1|13263.5|13243.5|13271|13251|13261|13241|38
1615375800000|2021-03-10 11:30:00|13261.6|13241.6|13251|13231|13261.6|13241.6|13251|13231|17
1615376100000|2021-03-10 11:35:00|13249.2|13229.2|13236|13216|13249.2|13229.2|13236|13216|72
1615376400000|2021-03-10 11:40:00|13234.2|13214.2|13211|13191|13234.2|13214.2|13203.5|13183.5|112
1615376700000|2021-03-10 11:45:00|13208.5|13188.5|13198.5|13178.5|13208.5|13188.5|13198.5|13178.5|30
1615377000000|2021-03-10 11:50:00|13196.7|13176.7|13193.5|13173.5|13196.7|13176.7|13188.5|13168.5|257
1615377300000|2021-03-10 11:55:00|13193.6|13173.6|13208.6|13188.6|13208.6|13188.6|13193.6|13173.6|42
1615377600000|2021-03-10 12:00:00|13213.6|13193.6|13208.6|13188.6|13218.6|13198.6|13208.6|13188.6|25
1615377900000|2021-03-10 12:05:00|13207.9|13187.9|13196.1|13176.1|13220.4|13200.4|13196.1|13176.1|41
1615378200000|2021-03-10 12:10:00|13192.4|13172.4|13201.1|13181.1|13203.6|13183.6|13192.4|13172.4|25
1615378500000|2021-03-10 12:15:00|13198.6|13178.6|13188.6|13168.6|13198.6|13178.6|13188.6|13168.6|39
1615378800000|2021-03-10 12:20:00|13186.1|13166.1|13179.8|13159.8|13188.6|13168.6|13168.1|13148.1|118
1615379100000|2021-03-10 12:25:00|13180.5|13160.5|13194.2|13174.2|13198.5|13178.5|13180.5|13160.5|56
1615379400000|2021-03-10 12:30:00|13192.3|13172.3|13179.8|13159.8|13192.3|13172.3|13179.8|13159.8|141
1615379700000|2021-03-10 12:35:00|13176.1|13156.1|13214.9|13194.9|13219.2|13199.2|13174.8|13154.8|67
1615380000000|2021-03-10 12:40:00|13212.4|13192.4|13209.9|13189.9|13212.4|13192.4|13204.9|13184.9|28
1615380300000|2021-03-10 12:45:00|13209.2|13189.2|13219.9|13199.9|13219.9|13199.9|13204.9|13184.9|31
1615380600000|2021-03-10 12:50:00|13221.7|13201.7|13233|13213|13239.9|13219.9|13219.9|13199.9|23
1615380900000|2021-03-10 12:55:00|13229.3|13209.3|13222.4|13202.4|13229.3|13209.3|13214.9|13194.9|29
1615381200000|2021-03-10 13:00:00|13224.9|13204.9|13213.1|13193.1|13237.4|13217.4|13213.1|13193.1|78
1615381500000|2021-03-10 13:05:00|13210.6|13190.6|13200|13180|13219.9|13199.9|13200|13180|67
1615381800000|2021-03-10 13:10:00|13198.7|13178.7|13191.2|13171.2|13204.9|13184.9|13189.4|13169.4|32
1615382100000|2021-03-10 13:15:00|13190.6|13170.6|13174.9|13154.9|13192.4|13172.4|13174.9|13154.9|56
1615382400000|2021-03-10 13:20:00|13173.1|13153.1|13120|13100|13174.3|13154.3|13117.5|13097.5|174
1615382700000|2021-03-10 13:25:00|13120.6|13100.6|13135|13115|13145|13125|13120.6|13100.6|53
1615383000000|2021-03-10 13:30:00|13133.1|13113.1|13114.3|13094.3|13144.3|13124.3|13098.1|13078.1|295
1615383300000|2021-03-10 13:35:00|13115|13095|13170|13150|13174.3|13154.3|13105.6|13085.6|272
1615383600000|2021-03-10 13:40:00|13172.5|13152.5|13175.7|13155.7|13182.5|13162.5|13168.1|13148.1|111
1615383900000|2021-03-10 13:45:00|13180|13160|13195|13175|13215.7|13195.7|13180|13160|96
1615384200000|2021-03-10 13:50:00|13190|13170|13155.7|13135.7|13190|13170|13152.5|13132.5|70
1615384500000|2021-03-10 13:55:00|13160|13140|13152.5|13132.5|13165|13145|13152.5|13132.5|60
1615384800000|2021-03-10 14:00:00|13150|13130|13152.5|13132.5|13156.9|13136.9|13132.5|13112.5|228
1615385100000|2021-03-10 14:05:00|13152.6|13132.6|13140.1|13120.1|13152.6|13132.6|13130.1|13110.1|106
1615385400000|2021-03-10 14:10:00|13139.4|13119.4|13150.1|13130.1|13166.9|13146.9|13135.1|13115.1|43
1615385700000|2021-03-10 14:15:00|13148.2|13128.2|13140.1|13120.1|13161.9|13141.9|13140.1|13120.1|44
1615386000000|2021-03-10 14:20:00|13137.6|13117.6|13107.6|13087.6|13139.4|13119.4|13107.6|13087.6|145
1615386300000|2021-03-10 14:25:00|13109.4|13089.4|13134.5|13114.5|13134.5|13114.5|13109.4|13089.4|40
1615386600000|2021-03-10 14:30:00|13132.6|13112.6|13092.6|13072.6|13132.6|13112.6|13075.8|13055.8|203
1615386900000|2021-03-10 14:35:00|13090.1|13070.1|13099.5|13079.5|13135.1|13115.1|13085.1|13065.1|169
1615387200000|2021-03-10 14:40:00|13097.6|13077.6|13132.6|13112.6|13150.1|13130.1|13097.6|13077.6|131
1615387500000|2021-03-10 14:45:00|13130.1|13110.1|13132|13112|13132.6|13112.6|13105.8|13085.8|190
1615387800000|2021-03-10 14:50:00|13130.1|13110.1|13135.2|13115.2|13157.7|13137.7|13125.1|13105.1|74
1615388100000|2021-03-10 14:55:00|13132.7|13112.7|13153.3|13133.3|13162.7|13142.7|13128.3|13108.3|148
1615388400000|2021-03-10 15:00:00|13150.2|13130.2|13142.7|13122.7|13152.7|13132.7|13140.2|13120.2|71
1615388700000|2021-03-10 15:05:00|13140.2|13120.2|13120.2|13100.2|13140.2|13120.2|13113.3|13093.3|88
1615389000000|2021-03-10 15:10:00|13122|13102|13100.2|13080.2|13127.7|13107.7|13100.2|13080.2|59
1615389300000|2021-03-10 15:15:00|13100.9|13080.9|13102.7|13082.7|13125.2|13105.2|13100.2|13080.2|55
1615389600000|2021-03-10 15:20:00|13100.9|13080.9|13097.2|13077.2|13107.7|13087.7|13095.9|13075.9|63
1615389900000|2021-03-10 15:25:00|13099|13079|13134|13114|13140.2|13120.2|13097.2|13077.2|2427
1615390200000|2021-03-10 15:30:00|13133.4|13113.4|13156.6|13136.6|13156.6|13136.6|13129|13109|73
1615390500000|2021-03-10 15:35:00|13155.9|13135.9|13102.2|13082.2|13155.9|13135.9|13094.1|13074.1|727
1615390800000|2021-03-10 15:40:00|13101.6|13081.6|13101.6|13081.6|13115.9|13095.9|13094.1|13074.1|69
1615391100000|2021-03-10 15:45:00|13099.7|13079.7|13085.4|13065.4|13104.1|13084.1|13085.4|13065.4|128
1615391400000|2021-03-10 15:50:00|13089.1|13069.1|13047.3|13027.3|13089.7|13069.7|13047.3|13027.3|343
1615391700000|2021-03-10 15:55:00|13044.8|13024.8|13051|13031|13064.1|13044.1|13042.9|13022.9|106
1615392000000|2021-03-10 16:00:00|13049.1|13029.1|13006.6|12986.6|13051.6|13031.6|13002.9|12982.9|152
1615392300000|2021-03-10 16:05:00|13004.1|12984.1|13013.5|12993.5|13015.3|12995.3|12987.9|12967.9|195
1615392600000|2021-03-10 16:10:00|13011.6|12991.6|13019.1|12999.1|13028.5|13008.5|13009.1|12989.1|63
1615392900000|2021-03-10 16:15:00|13017.3|12997.3|13009.2|12989.2|13021.6|13001.6|13006.7|12986.7|60
1615393200000|2021-03-10 16:20:00|13006.7|12986.7|13036.7|13016.7|13036.7|13016.7|13006.7|12986.7|60
1615393500000|2021-03-10 16:25:00|13038.5|13018.5|13053.5|13033.5|13053.5|13033.5|13034.2|13014.2|63
1615393800000|2021-03-10 16:30:00|13054.2|13034.2|13089.2|13069.2|13089.2|13069.2|13042.3|13022.3|211
1615394100000|2021-03-10 16:35:00|13089.8|13069.8|13101.7|13081.7|13103.5|13083.5|13086.7|13066.7|146
1615394400000|2021-03-10 16:40:00|13102.4|13082.4|13116.7|13096.7|13124.2|13104.2|13097.4|13077.4|88
1615394700000|2021-03-10 16:45:00|13118.6|13098.6|13139.2|13119.2|13141.7|13121.7|13116.7|13096.7|50
1615395000000|2021-03-10 16:50:00|13139.9|13119.9|13166.7|13146.7|13176.1|13156.1|13139.2|13119.2|208
1615395300000|2021-03-10 16:55:00|13164.9|13144.9|13151.7|13131.7|13169.2|13149.2|13149.9|13129.9|58
1615395600000|2021-03-10 17:00:00|13149.9|13129.9|13131.8|13111.8|13149.9|13129.9|13129.3|13109.3|43
1615395900000|2021-03-10 17:05:00|13129.3|13109.3|13129.3|13109.3|13146.1|13126.1|13129.3|13109.3|47
1615396200000|2021-03-10 17:10:00|13127.4|13107.4|13146.8|13126.8|13146.8|13126.8|13127.4|13107.4|42
1615396500000|2021-03-10 17:15:00|13144.9|13124.9|13107.4|13087.4|13154.3|13134.3|13107.4|13087.4|93
1615396800000|2021-03-10 17:20:00|13106.8|13086.8|13159.3|13139.3|13159.3|13139.3|13105|13085|854
1615397100000|2021-03-10 17:25:00|13161.8|13141.8|13129.3|13109.3|13161.8|13141.8|13127.5|13107.5|431
1615397400000|2021-03-10 17:30:00|13127.5|13107.5|13123.8|13103.8|13139.3|13119.3|13123.8|13103.8|71
1615397700000|2021-03-10 17:35:00|13127.5|13107.5|13100|13080|13128.1|13108.1|13100|13080|55
1615398000000|2021-03-10 17:40:00|13098.2|13078.2|13099.4|13079.4|13099.4|13079.4|13095|13075|71
1615398300000|2021-03-10 17:45:00|13101.9|13081.9|13104.4|13084.4|13109.4|13089.4|13101.9|13081.9|53
1615398600000|2021-03-10 17:50:00|13108.1|13088.1|13131.9|13111.9|13136.2|13116.2|13107.5|13087.5|143
1615398900000|2021-03-10 17:55:00|13129.4|13109.4|13102.5|13082.5|13129.4|13109.4|13095|13075|78
1615399200000|2021-03-10 18:00:00|13103.9|13083.9|13094.4|13074.4|13107.5|13087.5|13092.5|13072.5|64
1615399500000|2021-03-10 18:05:00|13097.6|13077.6|13102.6|13082.6|13106.9|13086.9|13092.6|13072.6|78
1615399800000|2021-03-10 18:10:00|13101.3|13081.3|13095.1|13075.1|13104.4|13084.4|13093.2|13073.2|99
1615400100000|2021-03-10 18:15:00|13099.4|13079.4|13109.4|13089.4|13114.4|13094.4|13099.4|13079.4|58
1615400400000|2021-03-10 18:20:00|13111.9|13091.9|13129.4|13109.4|13141.9|13121.9|13109.4|13089.4|77
1615400700000|2021-03-10 18:25:00|13136.3|13116.3|13157|13137|13159.4|13139.4|13136.3|13116.3|172
1615454100000|2021-03-11 09:15:00|13268.3|13248.3|13273.3|13253.3|13277.6|13257.6|13259|13239|109
1615454400000|2021-03-11 09:20:00|13275.1|13255.1|13320.1|13300.1|13320.1|13300.1|13271.5|13251.5|103
1615454700000|2021-03-11 09:25:00|13320.8|13300.8|13309|13289|13320.8|13300.8|13299|13279|101
1615455000000|2021-03-11 09:30:00|13311.5|13291.5|13294|13274|13311.5|13291.5|13291.5|13271.5|36
1615455300000|2021-03-11 09:35:00|13293.3|13273.3|13309|13289|13310.8|13290.8|13293.3|13273.3|31
1615455600000|2021-03-11 09:40:00|13310.9|13290.9|13316.5|13296.5|13319|13299|13310.9|13290.9|33
1615455900000|2021-03-11 09:45:00|13318.4|13298.4|13339.1|13319.1|13352.7|13332.7|13318.4|13298.4|85
1615456200000|2021-03-11 09:50:00|13337.2|13317.2|13339.1|13319.1|13352|13332|13331.6|13311.6|60
1615456500000|2021-03-11 09:55:00|13341.6|13321.6|13329.1|13309.1|13341.6|13321.6|13329.1|13309.1|12
1615456800000|2021-03-11 10:00:00|13326.6|13306.6|13344.1|13324.1|13344.1|13324.1|13324.1|13304.1|30
1615457100000|2021-03-11 10:05:00|13344.8|13324.8|13339.8|13319.8|13355.9|13335.9|13339.8|13319.8|25
1615457400000|2021-03-11 10:10:00|13341.6|13321.6|13324.1|13304.1|13341.6|13321.6|13324.1|13304.1|16
1615457700000|2021-03-11 10:15:00|13326.6|13306.6|13329.1|13309.1|13331.6|13311.6|13326.6|13306.6|9
1615458000000|2021-03-11 10:20:00|13331.6|13311.6|13339.1|13319.1|13339.1|13319.1|13331.6|13311.6|23
1615458300000|2021-03-11 10:25:00|13337.3|13317.3|13314.1|13294.1|13337.3|13317.3|13311.6|13291.6|223
1615458600000|2021-03-11 10:30:00|13316.6|13296.6|13309.2|13289.2|13329.2|13309.2|13304.2|13284.2|161
1615458900000|2021-03-11 10:35:00|13308.5|13288.5|13294.2|13274.2|13308.5|13288.5|13289.2|13269.2|77
1615459200000|2021-03-11 10:40:00|13296.7|13276.7|13284.9|13264.9|13301.7|13281.7|13284.9|13264.9|40
1615459500000|2021-03-11 10:45:00|13283.5|13263.5|13274.9|13254.9|13283.5|13263.5|13270.6|13250.6|28
1615459800000|2021-03-11 10:50:00|13274.2|13254.2|13278.5|13258.5|13278.5|13258.5|13270.6|13250.6|12
1615460100000|2021-03-11 10:55:00|13276.7|13256.7|13271.7|13251.7|13276.7|13256.7|13271.7|13251.7|28
1615460400000|2021-03-11 11:00:00|13271|13251|13256.7|13236.7|13271.7|13251.7|13256.7|13236.7|63
1615460700000|2021-03-11 11:05:00|13257.4|13237.4|13256.7|13236.7|13269.2|13249.2|13256.7|13236.7|69
1615461000000|2021-03-11 11:10:00|13254.2|13234.2|13251.8|13231.8|13254.2|13234.2|13249.9|13229.9|31
1615461300000|2021-03-11 11:15:00|13249.9|13229.9|13249.3|13229.3|13251.8|13231.8|13248.1|13228.1|15
1615461600000|2021-03-11 11:20:00|13246.8|13226.8|13239.3|13219.3|13246.8|13226.8|13236.8|13216.8|30
1615461900000|2021-03-11 11:25:00|13241.8|13221.8|13246.8|13226.8|13251.1|13231.1|13241.8|13221.8|34
1615462200000|2021-03-11 11:30:00|13250|13230|13256.8|13236.8|13256.8|13236.8|13250|13230|27
1615462500000|2021-03-11 11:35:00|13255|13235|13261.8|13241.8|13261.8|13241.8|13255|13235|13
1615462800000|2021-03-11 11:40:00|13262.5|13242.5|13271.1|13251.1|13271.1|13251.1|13262.5|13242.5|18
1615463100000|2021-03-11 11:45:00|13268.6|13248.6|13274.3|13254.3|13274.3|13254.3|13268.6|13248.6|6
1615463400000|2021-03-11 11:50:00|13278.6|13258.6|13294.3|13274.3|13294.3|13274.3|13278.6|13258.6|9
1615463700000|2021-03-11 11:55:00|13291.8|13271.8|13291.9|13271.9|13294.3|13274.3|13286.8|13266.8|82
1615464000000|2021-03-11 12:00:00|13289.4|13269.4|13294.4|13274.4|13294.4|13274.4|13274.4|13254.4|36
1615464300000|2021-03-11 12:05:00|13296.9|13276.9|13324.4|13304.4|13326.9|13306.9|13294.4|13274.4|57
1615464600000|2021-03-11 12:10:00|13326.2|13306.2|13321.9|13301.9|13329.4|13309.4|13319.4|13299.4|25
1615464900000|2021-03-11 12:15:00|13319.4|13299.4|13294.4|13274.4|13319.4|13299.4|13294.4|13274.4|40
1615465200000|2021-03-11 12:20:00|13291.9|13271.9|13309.4|13289.4|13316.9|13296.9|13289.4|13269.4|60
1615465500000|2021-03-11 12:25:00|13308|13288|13288.7|13268.7|13308|13288|13283.7|13263.7|29
1615465800000|2021-03-11 12:30:00|13289.4|13269.4|13286.9|13266.9|13289.4|13269.4|13281.9|13261.9|17
1615466100000|2021-03-11 12:35:00|13284.4|13264.4|13266.9|13246.9|13284.4|13264.4|13266.9|13246.9|24
1615466400000|2021-03-11 12:40:00|13267.6|13247.6|13250.1|13230.1|13274.5|13254.5|13249|13229|35
1615466700000|2021-03-11 12:45:00|13252|13232|13259.5|13239.5|13272|13249.5|13244.5|13224.5|60
1615467000000|2021-03-11 12:50:00|13262|13242|13269.5|13249.5|13269.5|13249.5|13260.2|13240.2|41
1615467300000|2021-03-11 12:55:00|13275.2|13255.2|13292|13272|13295.2|13275.2|13275.2|13255.2|45
1615467600000|2021-03-11 13:00:00|13293.8|13273.8|13264.5|13244.5|13318.8|13298.8|13264.5|13244.5|106
1615467900000|2021-03-11 13:05:00|13266.3|13246.3|13299.5|13279.5|13303.8|13283.8|13264.5|13244.5|60
1615468200000|2021-03-11 13:10:00|13297.7|13277.7|13284.5|13264.5|13302|13282|13279.5|13259.5|42
1615468500000|2021-03-11 13:15:00|13282|13262|13317|13297|13328.8|13308.8|13282|13262|96
1615468800000|2021-03-11 13:20:00|13312|13292|13329.5|13309.5|13332|13312|13302|13282|61
1615469100000|2021-03-11 13:25:00|13327.1|13307.1|13364.6|13344.6|13379.6|13359.6|13324.6|13304.6|165
1615469400000|2021-03-11 13:30:00|13365.3|13345.3|13362.1|13342.1|13377.1|13357.1|13337.8|13317.8|227
1615469700000|2021-03-11 13:35:00|13363.9|13343.9|13348.9|13328.9|13374.6|13354.6|13319.6|13299.6|78
1615470000000|2021-03-11 13:40:00|13350.3|13330.3|13359.6|13339.6|13364.6|13344.6|13327.8|13307.8|100
1615470300000|2021-03-11 13:45:00|13360.3|13340.3|13322.1|13302.1|13364.6|13344.6|13322.1|13302.1|96
1615470600000|2021-03-11 13:50:00|13317.1|13297.1|13305.3|13285.3|13326.4|13306.4|13305.3|13285.3|41
1615470900000|2021-03-11 13:55:00|13303.5|13283.5|13297.1|13277.1|13312.1|13292.1|13294.6|13274.6|50
1615471200000|2021-03-11 14:00:00|13294.6|13274.6|13264.6|13244.6|13297.1|13277.1|13252.1|13232.1|108
1615471500000|2021-03-11 14:05:00|13269|13249|13267.2|13247.2|13269|13249|13252.1|13232.1|34
1615471800000|2021-03-11 14:10:00|13267.8|13247.8|13274.7|13254.7|13277.2|13257.2|13267.2|13247.2|47
1615472100000|2021-03-11 14:15:00|13272.2|13252.2|13259.7|13239.7|13277.2|13257.2|13259.7|13239.7|32
1615472400000|2021-03-11 14:20:00|13257.9|13237.9|13262.2|13242.2|13276.5|13256.5|13257.2|13237.2|25
1615472700000|2021-03-11 14:25:00|13259.7|13239.7|13278.3|13258.3|13278.3|13258.3|13254.7|13234.7|59
1615473000000|2021-03-11 14:30:00|13275.8|13255.8|13232.6|13212.6|13275.8|13255.8|13214.7|13194.7|141
1615473300000|2021-03-11 14:35:00|13233.3|13213.3|13227.2|13207.2|13252.2|13232.2|13219.7|13199.7|108
1615473600000|2021-03-11 14:40:00|13224.7|13204.7|13202.9|13182.9|13236.5|13216.5|13202.9|13182.9|62
1615473900000|2021-03-11 14:45:00|13204.7|13184.7|13233.4|13213.4|13253.3|13233.3|13204.7|13184.7|118
1615474200000|2021-03-11 14:50:00|13234.7|13214.7|13239.8|13219.8|13249.1|13229.1|13227.3|13207.3|82
1615474500000|2021-03-11 14:55:00|13242.3|13222.3|13209.1|13189.1|13242.3|13222.3|13194.8|13174.8|79
1615474800000|2021-03-11 15:00:00|13214.8|13194.8|13244.8|13224.8|13252.3|13232.3|13214.8|13194.8|91
1615475100000|2021-03-11 15:05:00|13242.3|13222.3|13289.8|13269.8|13294.8|13274.8|13242.3|13222.3|115
1615475400000|2021-03-11 15:10:00|13289.1|13269.1|13297.3|13277.3|13311.6|13291.6|13287.3|13267.3|134
1615475700000|2021-03-11 15:15:00|13299.1|13279.1|13279.1|13259.1|13304.8|13284.8|13264.8|13244.8|153
1615476000000|2021-03-11 15:20:00|13281.6|13261.6|13304.1|13284.1|13306.6|13286.6|13281.6|13261.6|65
1615476300000|2021-03-11 15:25:00|13302.3|13282.3|13304.8|13284.8|13306.6|13286.6|13287.3|13267.3|177
1615476600000|2021-03-11 15:30:00|13304.1|13284.1|13311.7|13291.7|13314.2|13294.2|13297.3|13277.3|212
1615476900000|2021-03-11 15:35:00|13308|13288|13282.4|13262.4|13308|13288|13274.9|13254.9|100
1615477200000|2021-03-11 15:40:00|13284.2|13264.2|13297.4|13277.4|13297.4|13277.4|13267.4|13247.4|118
1615477500000|2021-03-11 15:45:00|13299.2|13279.2|13311.7|13291.7|13313.5|13293.5|13292.4|13272.4|53
1615477800000|2021-03-11 15:50:00|13313.5|13293.5|13307.4|13287.4|13319.2|13299.2|13304.9|13284.9|53
1615478100000|2021-03-11 15:55:00|13309.2|13289.2|13309.2|13289.2|13309.2|13289.2|13289.9|13269.9|187
1615478400000|2021-03-11 16:00:00|13309.9|13289.9|13297.4|13277.4|13312.4|13292.4|13287.4|13267.4|94
1615478700000|2021-03-11 16:05:00|13301|13281|13338.5|13318.5|13339.9|13319.9|13301|13281|111
1615479000000|2021-03-11 16:10:00|13339.9|13319.9|13284.9|13264.9|13339.9|13319.9|13284.9|13264.9|105
1615479300000|2021-03-11 16:15:00|13285.6|13265.6|13254.9|13234.9|13297.4|13277.4|13254.9|13234.9|111
1615479600000|2021-03-11 16:20:00|13255|13235|13275|13255|13282.5|13262.5|13248.1|13228.1|65
1615479900000|2021-03-11 16:25:00|13274.3|13254.3|13260|13240|13274.3|13254.3|13257.5|13237.5|47
1615480200000|2021-03-11 16:30:00|13262.5|13242.5|13269.3|13249.3|13271.8|13251.8|13262.5|13242.5|33
1615480500000|2021-03-11 16:35:00|13271.1|13251.1|13245.7|13225.7|13271.8|13251.8|13245.7|13225.7|80
1615480800000|2021-03-11 16:40:00|13247.5|13227.5|13257.5|13237.5|13262.5|13242.5|13245.7|13225.7|47
1615481100000|2021-03-11 16:45:00|13255|13235|13259.3|13239.3|13261.1|13241.1|13255|13235|38
1615481400000|2021-03-11 16:50:00|13260|13240|13257.5|13237.5|13265|13245|13255|13235|32
1615481700000|2021-03-11 16:55:00|13255.7|13235.7|13289.3|13269.3|13291.8|13271.8|13255|13235|37
1615482000000|2021-03-11 17:00:00|13287.5|13267.5|13275.7|13255.7|13297.1|13277.1|13272.1|13252.1|59
1615482300000|2021-03-11 17:05:00|13275.8|13255.8|13260.8|13240.8|13275.8|13255.8|13259.4|13239.4|22
1615482600000|2021-03-11 17:10:00|13260.1|13240.1|13285.1|13265.1|13291.9|13271.9|13260.1|13240.1|61
1615482900000|2021-03-11 17:15:00|13282.6|13262.6|13292.6|13272.6|13311.9|13291.9|13280.1|13260.1|76
1615483200000|2021-03-11 17:20:00|13296.9|13276.9|13302.6|13282.6|13317.6|13297.6|13267.6|13247.6|725
1615483500000|2021-03-11 17:25:00|13297.6|13277.6|13312.6|13292.6|13317.6|13297.6|13295.8|13275.8|97
1615483800000|2021-03-11 17:30:00|13314.4|13294.4|13300.8|13280.8|13315.1|13295.1|13293.3|13273.3|58
1615484100000|2021-03-11 17:35:00|13299|13279|13295.1|13275.1|13300.8|13280.8|13295.1|13275.1|30
1615484400000|2021-03-11 17:40:00|13295.8|13275.8|13315.1|13295.1|13315.1|13295.1|13295.8|13275.8|54
1615484700000|2021-03-11 17:45:00|13313.7|13293.7|13320.2|13300.2|13320.2|13300.2|13297.6|13277.6|72
1615485000000|2021-03-11 17:50:00|13317.7|13297.7|13350.2|13330.2|13360.2|13340.2|13315.2|13295.2|304
1615485300000|2021-03-11 17:55:00|13348.4|13328.4|13355.2|13335.2|13360.2|13340.2|13340.2|13320.2|193
1615485600000|2021-03-11 18:00:00|13354.5|13334.5|13357.7|13337.7|13360.2|13340.2|13349.5|13329.5|137
1615485900000|2021-03-11 18:05:00|13356.3|13336.3|13352.7|13332.7|13356.3|13336.3|13350.9|13330.9|148
1615486200000|2021-03-11 18:10:00|13348.4|13328.4|13352.7|13332.7|13352.7|13332.7|13348.4|13328.4|75
1615486500000|2021-03-11 18:15:00|13352|13332|13352.7|13332.7|13357.7|13337.7|13352|13332|21
1615486800000|2021-03-11 18:20:00|13357.7|13337.7|13347.7|13327.7|13357.7|13337.7|13340.9|13320.9|155
1615487100000|2021-03-11 18:25:00|13348.4|13328.4|13360.2|13340.2|13370.2|13350.2|13348.4|13328.4|531
1615540500000|2021-03-12 09:15:00|13294.8|13274.8|13292.3|13272.3|13308|13288|13280.5|13254.1|207
1615540800000|2021-03-12 09:20:00|13289.8|13269.8|13234.8|13214.8|13289.8|13269.8|13229.8|13209.8|158
1615541100000|2021-03-12 09:25:00|13235.5|13215.5|13227.3|13207.3|13249.1|13224.8|13222.3|13202.3|59
1615541400000|2021-03-12 09:30:00|13229.8|13209.8|13240.5|13220.5|13254.1|13222.3|13225.5|13205.5|66
1615541700000|2021-03-12 09:35:00|13239.8|13219.8|13242.3|13222.3|13242.3|13222.3|13234.8|13214.8|15
1615542000000|2021-03-12 09:40:00|13244.8|13224.8|13244.8|13224.8|13247.3|13227.3|13244.8|13224.8|11
1615542300000|2021-03-12 09:45:00|13234.8|13214.8|13239.9|13219.9|13239.9|13219.9|13227.3|13207.3|542
1615542600000|2021-03-12 09:50:00|13239.1|13219.1|13237.4|13217.4|13240.6|13220.6|13237.4|13217.4|18
1615542900000|2021-03-12 09:55:00|13236.6|13216.6|13259.9|13239.9|13261.6|13241.6|13234.9|13214.9|31
1615543200000|2021-03-12 10:00:00|13258.1|13238.1|13256.7|13236.7|13258.1|13238.1|13252.4|13232.4|24
1615543500000|2021-03-12 10:05:00|13254.9|13234.9|13257.4|13237.4|13261.7|13241.7|13252.4|13232.4|15
1615543800000|2021-03-12 10:10:00|13255.6|13235.6|13247.4|13227.4|13255.6|13235.6|13247.4|13227.4|34
1615544100000|2021-03-12 10:15:00|13248.1|13228.1|13254.9|13234.9|13257.4|13237.4|13247.4|13227.4|16
1615544400000|2021-03-12 10:20:00|13257.4|13237.4|13252.4|13232.4|13257.4|13237.4|13244.9|13224.9|22
1615544700000|2021-03-12 10:25:00|13250.7|13230.7|13251|13231|13252.4|13232.4|13247.4|13227.4|8
1615545000000|2021-03-12 10:30:00|13252.4|13232.4|13257.5|13237.5|13257.5|13237.5|13247.4|13227.4|24
1615545300000|2021-03-12 10:35:00|13255.7|13235.7|13257.5|13237.5|13257.5|13237.5|13255|13235|9
1615545600000|2021-03-12 10:40:00|13255|13235|13255|13235|13255|13235|13250|13230|80
1615545900000|2021-03-12 10:45:00|13257.5|13237.5|13245|13225|13257.5|13237.5|13245|13225|12
1615546200000|2021-03-12 10:50:00|13243.5|13223.5|13227.5|13207.5|13243.5|13223.5|13222.5|13202.5|26
1615546500000|2021-03-12 10:55:00|13225|13205|13227.5|13207.5|13230|13210|13225|13205|17
1615546800000|2021-03-12 11:00:00|13230|13210|13227.5|13207.5|13230|13210|13222.5|13202.5|16
1615547100000|2021-03-12 11:05:00|13226.1|13206.1|13220|13200|13226.1|13206.1|13220|13200|41
1615547400000|2021-03-12 11:10:00|13221.5|13201.5|13225|13205|13227.5|13207.5|13221.5|13201.5|10
1615547700000|2021-03-12 11:15:00|13225.1|13205.1|13232.6|13212.6|13236.8|13216.8|13225.1|13205.1|25
1615548000000|2021-03-12 11:20:00|13230.1|13210.1|13232.6|13212.6|13232.6|13212.6|13230.1|13210.1|7
1615548300000|2021-03-12 11:25:00|13230.4|13210.4|13222.6|13202.6|13230.4|13210.4|13222.6|13202.6|16
1615548600000|2021-03-12 11:30:00|13225.1|13205.1|13225.1|13205.1|13227.6|13207.6|13225.1|13205.1|8
1615548900000|2021-03-12 11:35:00|13226.9|13206.9|13230.1|13210.1|13230.1|13210.1|13226.9|13206.9|6
1615549200000|2021-03-12 11:40:00|13227.6|13207.6|13224.4|13204.4|13241.9|13221.9|13222.6|13202.6|87
1615549500000|2021-03-12 11:45:00|13225.1|13205.1|13202.6|13182.6|13225.1|13205.1|13200.1|13180.1|67
1615549800000|2021-03-12 11:50:00|13203.4|13183.4|13210.1|13190.1|13210.1|13190.1|13203.4|13183.4|18
1615550100000|2021-03-12 11:55:00|13207.6|13187.6|13210.1|13190.1|13210.1|13190.1|13207.6|13187.6|7
1615550400000|2021-03-12 12:00:00|13212.6|13192.6|13222.7|13202.7|13222.7|13202.7|13212.6|13192.6|17
1615550700000|2021-03-12 12:05:00|13220.9|13200.9|13187.7|13167.7|13220.9|13200.9|13177.7|13157.7|70
1615551000000|2021-03-12 12:10:00|13188.4|13168.4|13192.7|13172.7|13200.2|13180.2|13188.4|13168.4|128
1615551300000|2021-03-12 12:15:00|13192|13172|13178.4|13158.4|13195.2|13175.2|13175.9|13155.9|108
1615551600000|2021-03-12 12:20:00|13175.9|13155.9|13215.2|13195.2|13215.2|13195.2|13175.9|13155.9|101
1615551900000|2021-03-12 12:25:00|13217.7|13197.7|13222.7|13202.7|13227.7|13207.7|13215.2|13195.2|70
1615552200000|2021-03-12 12:30:00|13220.2|13200.2|13190.2|13170.2|13220.2|13200.2|13190.2|13170.2|49
1615552500000|2021-03-12 12:35:00|13189.5|13169.5|13207.7|13187.7|13207.7|13187.7|13187.7|13167.7|78
1615552800000|2021-03-12 12:40:00|13210.2|13190.2|13223.5|13203.5|13232|13212|13207.7|13187.7|73
1615553100000|2021-03-12 12:45:00|13227.8|13207.8|13225.3|13205.3|13227.8|13207.8|13220.3|13200.3|93
1615553400000|2021-03-12 12:50:00|13228.8|13208.8|13217.8|13197.8|13233.8|13213.8|13217|13197|101
1615553700000|2021-03-12 12:55:00|13217|13197|13237.8|13217.8|13237.8|13217.8|13217|13197|82
1615554000000|2021-03-12 13:00:00|13239.6|13219.6|13236|13216|13252.1|13232.1|13230.3|13210.3|89
1615554300000|2021-03-12 13:05:00|13233.5|13213.5|13219.6|13199.6|13233.5|13213.5|13217.8|13197.8|118
1615554600000|2021-03-12 13:10:00|13214.6|13194.6|13198.6|13178.6|13223.1|13203.1|13198.6|13178.6|112
1615554900000|2021-03-12 13:15:00|13197.8|13177.8|13204.6|13184.6|13204.6|13184.6|13185.3|13165.3|103
1615555200000|2021-03-12 13:20:00|13202.8|13182.8|13206.8|13186.8|13212.8|13192.8|13197.8|13177.8|122
1615555500000|2021-03-12 13:25:00|13210.3|13190.3|13217.1|13197.1|13217.1|13197.1|13203.6|13183.6|91
1615555800000|2021-03-12 13:30:00|13222.9|13202.9|13223.6|13203.6|13242.9|13222.9|13220.4|13200.4|73
1615556100000|2021-03-12 13:35:00|13225.4|13205.4|13244.6|13224.6|13247.1|13227.1|13221.1|13201.1|78
1615556400000|2021-03-12 13:40:00|13242.1|13222.1|13229.7|13209.7|13247.9|13227.9|13226.1|13206.1|62
1615556700000|2021-03-12 13:45:00|13230.4|13210.4|13232.9|13212.9|13235.4|13215.4|13230.4|13210.4|57
1615557000000|2021-03-12 13:50:00|13231.1|13211.1|13235.4|13215.4|13237.9|13217.9|13226.9|13206.9|36
1615557300000|2021-03-12 13:55:00|13229.7|13209.7|13245.4|13225.4|13245.4|13225.4|13227.9|13207.9|68
1615557600000|2021-03-12 14:00:00|13243.7|13223.7|13235.4|13215.4|13243.7|13223.7|13230.4|13210.4|62
1615557900000|2021-03-12 14:05:00|13239|13219|13272.9|13252.9|13280.4|13260.4|13239|13219|182
1615558200000|2021-03-12 14:10:00|13274.7|13254.7|13277.2|13257.2|13280.5|13260.5|13268.7|13248.7|103
1615558500000|2021-03-12 14:15:00|13279.7|13259.7|13275.5|13255.5|13295.5|13275.5|13268|13248|88
1615558800000|2021-03-12 14:20:00|13277.2|13257.2|13279.7|13259.7|13279.7|13259.7|13275.5|13255.5|29
1615559100000|2021-03-12 14:25:00|13281.2|13261.2|13271.2|13251.2|13283.7|13263.7|13260.5|13240.5|66
1615559400000|2021-03-12 14:30:00|13273|13253|13293.7|13273.7|13295.5|13275.5|13267.4|13247.4|139
1615559700000|2021-03-12 14:35:00|13295.5|13275.5|13283.7|13263.7|13298|13278|13280.5|13260.5|107
1615560000000|2021-03-12 14:40:00|13282|13262|13288|13268|13303.8|13283.8|13282|13262|94
1615560300000|2021-03-12 14:45:00|13285.5|13265.5|13303|13283|13305.5|13285.5|13279.8|13259.8|79
1615560600000|2021-03-12 14:50:00|13301.3|13281.3|13295.5|13275.5|13303|13283|13273.8|13253.8|99
1615560900000|2021-03-12 14:55:00|13298|13278|13292.3|13272.3|13298.1|13278.1|13282|13262|203
1615561200000|2021-03-12 15:00:00|13297.3|13277.3|13322.3|13302.3|13325.6|13305.6|13297.3|13277.3|106
1615561500000|2021-03-12 15:05:00|13320.6|13300.6|13320.6|13300.6|13320.6|13300.6|13308.8|13288.8|48
1615561800000|2021-03-12 15:10:00|13318.1|13298.1|13295.6|13275.6|13318.1|13298.1|13295.6|13275.6|57
1615562100000|2021-03-12 15:15:00|13293.1|13273.1|13298.1|13278.1|13303.1|13283.1|13284.6|13264.6|80
1615562400000|2021-03-12 15:20:00|13303.1|13283.1|13315.6|13295.6|13315.6|13295.6|13289.6|13269.6|42
1615562700000|2021-03-12 15:25:00|13313.9|13293.9|13316.4|13296.4|13317.4|13297.4|13303.1|13283.1|59
1615563000000|2021-03-12 15:30:00|13318.1|13298.1|13295.6|13275.6|13318.1|13298.1|13293.9|13273.9|159
1615563300000|2021-03-12 15:35:00|13293.9|13273.9|13290.7|13270.7|13295.6|13275.6|13284.9|13264.9|66
1615563600000|2021-03-12 15:40:00|13286.4|13266.4|13293.2|13273.2|13293.2|13273.2|13284.6|13264.6|80
1615563900000|2021-03-12 15:45:00|13294.9|13274.9|13288.2|13268.2|13298.2|13278.2|13279.9|13259.9|122
1615564200000|2021-03-12 15:50:00|13286.4|13266.4|13283.2|13263.2|13286.4|13266.4|13275.7|13255.7|44
1615564500000|2021-03-12 15:55:00|13285|13265|13285.7|13265.7|13295.7|13275.7|13279.7|13259.7|62
1615564800000|2021-03-12 16:00:00|13283.9|13263.9|13288.9|13268.9|13295.7|13275.7|13277.2|13257.2|58
1615565100000|2021-03-12 16:05:00|13287.2|13267.2|13273.2|13253.2|13287.2|13267.2|13273.2|13253.2|65
1615565400000|2021-03-12 16:10:00|13275.7|13255.7|13288.2|13268.2|13288.2|13268.2|13275.7|13255.7|65
1615565700000|2021-03-12 16:15:00|13289|13269|13293.2|13273.2|13295.7|13275.7|13282.2|13262.2|68
1615566000000|2021-03-12 16:20:00|13295.7|13275.7|13300|13280|13302.5|13282.5|13291.5|13271.5|58
1615566300000|2021-03-12 16:25:00|13302.5|13282.5|13298.3|13278.3|13307.5|13287.5|13295.8|13275.8|47
1615566600000|2021-03-12 16:30:00|13295.8|13275.8|13297.5|13277.5|13300.8|13280.8|13295.8|13275.8|11
1615566900000|2021-03-12 16:35:00|13295.8|13275.8|13285.8|13265.8|13300.8|13280.8|13285.8|13265.8|78
1615567200000|2021-03-12 16:40:00|13283.3|13263.3|13285.8|13265.8|13288.3|13268.3|13277.6|13257.6|90
1615567500000|2021-03-12 16:45:00|13286.5|13266.5|13309.3|13289.3|13309.3|13289.3|13285.8|13265.8|72
1615567800000|2021-03-12 16:50:00|13310.1|13290.1|13323.3|13303.3|13333.3|13313.3|13305.1|13285.1|108
1615568100000|2021-03-12 16:55:00|13325.8|13305.8|13335.1|13315.1|13348.3|13328.3|13323.3|13303.3|115
1615568400000|2021-03-12 17:00:00|13335.8|13315.8|13350.8|13330.8|13350.8|13330.8|13333.3|13313.3|212
1615568700000|2021-03-12 17:05:00|13350.1|13330.1|13350.1|13330.1|13353.4|13333.4|13343.3|13323.3|82
1615569000000|2021-03-12 17:10:00|13351.6|13331.6|13366.6|13346.6|13381.9|13361.9|13339.8|13319.8|134
1615569300000|2021-03-12 17:15:00|13368.4|13348.4|13350.9|13330.9|13368.4|13348.4|13350.1|13330.1|105
1615569600000|2021-03-12 17:20:00|13348.4|13328.4|13360.9|13340.9|13382.7|13362.7|13345.9|13325.9|582
1615569900000|2021-03-12 17:25:00|13359.1|13339.1|13374.1|13354.1|13375.9|13355.9|13347.4|13327.4|344
1615570200000|2021-03-12 17:30:00|13375.9|13355.9|13355.9|13335.9|13375.9|13355.9|13355.9|13335.9|65
1615570500000|2021-03-12 17:35:00|13354.2|13334.2|13351.7|13331.7|13362.7|13342.7|13351.7|13331.7|117
1615570800000|2021-03-12 17:40:00|13353.4|13333.4|13355.9|13335.9|13355.9|13335.9|13350.9|13330.9|45
1615571100000|2021-03-12 17:45:00|13358.4|13338.4|13364.2|13344.2|13364.2|13344.2|13355.9|13335.9|54
1615571400000|2021-03-12 17:50:00|13362.4|13342.4|13361.7|13341.7|13364.2|13344.2|13359.9|13339.9|78
1615571700000|2021-03-12 17:55:00|13362.4|13342.4|13366.7|13346.7|13374.2|13354.2|13359.9|13339.9|28
1615572000000|2021-03-12 18:00:00|13365|13345|13366.7|13346.7|13369.2|13349.2|13362.5|13342.5|61
1615572300000|2021-03-12 18:05:00|13368.5|13348.5|13360|13340|13369.2|13349.2|13360|13340|57
1615572600000|2021-03-12 18:10:00|13357.5|13337.5|13356|13336|13357.5|13337.5|13349.2|13329.2|68
1615572900000|2021-03-12 18:15:00|13357.8|13337.8|13358.5|13338.5|13366|13346|13356|13336|60
1615573200000|2021-03-12 18:20:00|13356|13336|13361.8|13341.8|13366.8|13346.8|13356|13336|183
1615573500000|2021-03-12 18:25:00|13364.3|13344.3|13391|13371|13408.5|13388.5|13361.8|13341.8|297
1615799700000|2021-03-15 09:15:00|13392.2|13372.2|13449.7|13429.7|13450.5|13430.5|13392.2|13364.7|147
1615800000000|2021-03-15 09:20:00|13448|13428|13484.7|13464.7|13497.2|13477.2|13448|13428|115
1615800300000|2021-03-15 09:25:00|13483|13463|13470.5|13450.5|13483|13463|13468.9|13448.9|24
1615800600000|2021-03-15 09:30:00|13468.9|13448.9|13473.8|13453.8|13474.7|13454.7|13468.9|13448.9|63
1615800900000|2021-03-15 09:35:00|13476.3|13456.3|13494.7|13474.7|13494.7|13474.7|13476.3|13456.3|40
1615801200000|2021-03-15 09:40:00|13495.6|13475.6|13504.7|13484.7|13504.7|13484.7|13495.6|13475.6|32
1615801500000|2021-03-15 09:45:00|13507.2|13487.2|13507.2|13487.2|13507.2|13487.2|13502.2|13482.2|27
1615801800000|2021-03-15 09:50:00|13506.4|13486.4|13492.2|13472.2|13508|13488|13492.2|13472.2|55
1615802100000|2021-03-15 09:55:00|13493.9|13473.9|13474.8|13454.8|13494.7|13474.7|13474.8|13454.8|92
1615802400000|2021-03-15 10:00:00|13472.3|13452.3|13472.3|13452.3|13472.3|13452.3|13464.8|13444.8|51
1615802700000|2021-03-15 10:05:00|13471.4|13451.4|13462.3|13442.3|13471.4|13451.4|13462.3|13442.3|53
1615803000000|2021-03-15 10:10:00|13460.6|13440.6|13442.3|13422.3|13460.6|13440.6|13437.3|13417.3|57
1615803300000|2021-03-15 10:15:00|13439.8|13419.8|13418.2|13398.2|13439.8|13419.8|13418.2|13398.2|48
1615803600000|2021-03-15 10:20:00|13414.8|13394.8|13434.8|13414.8|13434.8|13414.8|13408.2|13388.2|41
1615803900000|2021-03-15 10:25:00|13435.7|13415.7|13449.8|13429.8|13450.6|13430.6|13435.7|13415.7|11
1615804200000|2021-03-15 10:30:00|13449|13429|13434.8|13414.8|13449|13429|13432.3|13412.3|19
1615804500000|2021-03-15 10:35:00|13433.1|13413.1|13442.3|13422.3|13442.3|13422.3|13429.8|13409.8|14
1615804800000|2021-03-15 10:40:00|13442.4|13422.4|13444.9|13424.9|13449.9|13429.9|13442.4|13422.4|13
1615805100000|2021-03-15 10:45:00|13443.2|13423.2|13437.4|13417.4|13444.9|13424.9|13434.9|13414.9|10
1615805400000|2021-03-15 10:50:00|13439.9|13419.9|13447.4|13427.4|13456.5|13436.5|13439.9|13419.9|21
1615805700000|2021-03-15 10:55:00|13444.9|13424.9|13437.4|13417.4|13444.9|13424.9|13427.4|13407.4|28
1615806000000|2021-03-15 11:00:00|13440.7|13420.7|13452.4|13432.4|13454.9|13434.9|13440.7|13420.7|18
1615806300000|2021-03-15 11:05:00|13447.4|13427.4|13456.6|13436.6|13456.6|13436.6|13447.4|13427.4|10
1615806600000|2021-03-15 11:10:00|13457.4|13437.4|13462.4|13442.4|13462.4|13442.4|13457.4|13437.4|30
1615806900000|2021-03-15 11:15:00|13464.1|13444.1|13467.4|13447.4|13469.9|13449.9|13459.9|13439.9|12
1615807200000|2021-03-15 11:20:00|13465.8|13445.8|13460|13440|13465.8|13445.8|13457.4|13437.4|12
1615807500000|2021-03-15 11:25:00|13464.9|13444.9|13477.5|13457.5|13482.5|13462.5|13464.9|13444.9|20
1615807800000|2021-03-15 11:30:00|13481.6|13461.6|13487.5|13467.5|13488.3|13468.3|13481.6|13461.6|25
1615808100000|2021-03-15 11:35:00|13489.1|13469.1|13535|13515|13546.7|13522.5|13489.1|13469.1|136
1615808400000|2021-03-15 11:40:00|13534.1|13514.1|13535.8|13515.8|13538.3|13518.3|13522.5|13502.5|18
1615808700000|2021-03-15 11:45:00|13536.6|13516.6|13537.5|13517.5|13542.5|13522.5|13534.1|13514.1|23
1615809000000|2021-03-15 11:50:00|13538.4|13518.4|13537.5|13517.5|13540|13520|13535.8|13515.8|44
1615809300000|2021-03-15 11:55:00|13535|13515|13546.7|13526.7|13547.5|13527.5|13535|13515|31
1615809600000|2021-03-15 12:00:00|13548.3|13528.3|13537.5|13517.5|13549.2|13529.2|13535.9|13515.9|100
1615809900000|2021-03-15 12:05:00|13540|13520|13531.7|13511.7|13556.7|13536.7|13527.6|13507.6|79
1615810200000|2021-03-15 12:10:00|13533.3|13513.3|13545.9|13525.9|13545.9|13525.9|13530.9|13510.9|117
1615810500000|2021-03-15 12:15:00|13550.1|13530.1|13570.1|13550.1|13583.4|13563.4|13550.1|13530.1|291
1615810800000|2021-03-15 12:20:00|13566.8|13546.8|13537.6|13517.6|13566.8|13546.8|13522.6|13502.6|122
1615811100000|2021-03-15 12:25:00|13533.4|13513.4|13533.5|13513.5|13552.6|13532.6|13526.7|13506.7|122
1615811400000|2021-03-15 12:30:00|13532.6|13512.6|13537.6|13517.6|13540.1|13520.1|13531|13511|63
1615811700000|2021-03-15 12:35:00|13539.3|13519.3|13555.1|13535.1|13555.1|13535.1|13538.5|13518.5|72
1615812000000|2021-03-15 12:40:00|13554.3|13534.3|13545.1|13525.1|13558.5|13538.5|13545.1|13525.1|49
1615812300000|2021-03-15 12:45:00|13542.6|13522.6|13534.4|13514.4|13552.6|13532.6|13531.9|13511.9|88
1615812600000|2021-03-15 12:50:00|13532.7|13512.7|13503.5|13483.5|13532.7|13512.7|13502.7|13482.7|95
1615812900000|2021-03-15 12:55:00|13504.4|13484.4|13417.7|13397.7|13507.7|13487.7|13417.7|13397.7|283
1615813200000|2021-03-15 13:00:00|13415.2|13395.2|13460.2|13440.2|13471.8|13451.8|13415.2|13395.2|147
1615813500000|2021-03-15 13:05:00|13458.5|13438.5|13464.4|13444.4|13464.4|13444.4|13451.9|13431.9|145
1615813800000|2021-03-15 13:10:00|13462.8|13442.8|13386.9|13366.9|13464.4|13444.4|13384.4|13364.4|84
1615814100000|2021-03-15 13:15:00|13384.4|13364.4|13381.9|13361.9|13384.4|13364.4|13346.9|13326.9|255
1615814400000|2021-03-15 13:20:00|13383.6|13363.6|13359.4|13339.4|13390.2|13370.2|13349.4|13329.4|99
1615814700000|2021-03-15 13:25:00|13361.2|13341.2|13439.5|13419.5|13443.6|13423.6|13361.2|13341.2|197
1615815000000|2021-03-15 13:30:00|13438.6|13418.6|13384.5|13364.5|13438.6|13418.6|13366.1|13346.1|243
1615815300000|2021-03-15 13:35:00|13386.2|13366.2|13422.8|13402.8|13423.6|13403.6|13386.2|13366.2|111
1615815600000|2021-03-15 13:40:00|13423.6|13403.6|13399.5|13379.5|13438.6|13418.6|13382.8|13362.8|118
1615815900000|2021-03-15 13:45:00|13397.8|13377.8|13397|13377|13399.5|13379.5|13379.5|13359.5|51
1615816200000|2021-03-15 13:50:00|13399.5|13379.5|13416.2|13396.2|13424.5|13404.5|13399.5|13379.5|29
1615816500000|2021-03-15 13:55:00|13414.5|13394.5|13389.5|13369.5|13424.5|13404.5|13386.2|13366.2|82
1615816800000|2021-03-15 14:00:00|13392|13372|13385.4|13365.4|13394.5|13374.5|13382.9|13362.9|109
1615817100000|2021-03-15 14:05:00|13386.3|13366.3|13392|13372|13392|13372|13375.4|13355.4|59
1615817400000|2021-03-15 14:10:00|13394.5|13374.5|13394.6|13374.6|13414.6|13394.6|13394.5|13369.5|84
1615817700000|2021-03-15 14:15:00|13392.1|13372.1|13409.6|13389.6|13414.6|13394.6|13383.8|13363.8|116
1615818000000|2021-03-15 14:20:00|13414.6|13394.6|13427.1|13407.1|13427.1|13407.1|13404.6|13384.6|119
1615818300000|2021-03-15 14:25:00|13428.7|13408.7|13419.6|13399.6|13444.6|13424.6|13419.6|13399.6|93
1615818600000|2021-03-15 14:30:00|13422.1|13402.1|13409.6|13389.6|13429.6|13409.6|13409.6|13389.6|88
1615818900000|2021-03-15 14:35:00|13408|13388|13355.5|13335.5|13412.1|13392.1|13355.5|13335.5|189
1615819200000|2021-03-15 14:40:00|13353.8|13333.8|13244.6|13224.6|13353.8|13333.8|13222.1|13202.1|436
1615819500000|2021-03-15 14:45:00|13247.1|13227.1|13249.6|13229.6|13262.1|13242.1|13234.6|13214.6|92
1615819800000|2021-03-15 14:50:00|13248|13228|13237.2|13217.2|13259.6|13239.6|13235.5|13215.5|74
1615820100000|2021-03-15 14:55:00|13240.5|13220.5|13197.9|13177.9|13249.7|13229.7|13119.7|13099.7|453
1615820400000|2021-03-15 15:00:00|13198.8|13178.8|13268.8|13248.8|13268.8|13248.8|13184.7|13164.7|204
1615820700000|2021-03-15 15:05:00|13267.2|13247.2|13299.7|13279.7|13307.2|13287.2|13250.5|13230.5|547
1615821000000|2021-03-15 15:10:00|13297.2|13277.2|13268.8|13248.8|13297.2|13277.2|13237.2|13217.2|119
1615821300000|2021-03-15 15:15:00|13267.2|13247.2|13240.6|13220.6|13277.2|13257.2|13240.6|13220.6|109
1615821600000|2021-03-15 15:20:00|13238.9|13218.9|13234.7|13214.7|13244.7|13224.7|13229.7|13209.7|84
1615821900000|2021-03-15 15:25:00|13231.4|13211.4|13217.2|13197.2|13232.2|13212.2|13209.7|13189.7|44
1615822200000|2021-03-15 15:30:00|13218.9|13198.9|13220.6|13200.6|13244.7|13224.7|13218.9|13198.8|79
1615822500000|2021-03-15 15:35:00|13219.7|13199.7|13224.8|13204.8|13224.8|13204.8|13197.2|13177.2|94
1615822800000|2021-03-15 15:40:00|13225.6|13205.6|13208.1|13188.1|13243|13223|13206.5|13186.5|69
1615823100000|2021-03-15 15:45:00|13206.5|13186.5|13242.3|13222.3|13254.8|13234.8|13206.5|13186.5|83
1615823400000|2021-03-15 15:50:00|13244.8|13224.8|13243.9|13223.9|13257.3|13237.3|13239.8|13219.8|52
1615823700000|2021-03-15 15:55:00|13242.3|13222.3|13234.8|13214.8|13247.3|13227.3|13234.8|13214.8|39
1615824000000|2021-03-15 16:00:00|13232.3|13212.3|13250.7|13230.7|13272.3|13252.3|13232.3|13212.3|79
1615824300000|2021-03-15 16:05:00|13249|13229|13260.7|13240.7|13273.1|13253.1|13249|13229|50
1615824600000|2021-03-15 16:10:00|13259.8|13239.8|13267.3|13247.3|13270.6|13250.6|13259.8|13239.8|33
1615824900000|2021-03-15 16:15:00|13265.7|13245.7|13244.8|13224.8|13292.3|13272.3|13244.8|13224.8|389
1615825200000|2021-03-15 16:20:00|13244.9|13224.9|13183.2|13163.2|13244.9|13224.9|13181.6|13161.6|303
1615825500000|2021-03-15 16:25:00|13179.1|13159.1|13194.9|13174.9|13216.5|13196.5|13173.2|13153.2|425
1615825800000|2021-03-15 16:30:00|13196.5|13176.5|13194.9|13174.9|13219.9|13199.9|13190.7|13170.7|117
1615826100000|2021-03-15 16:35:00|13192.4|13172.4|13202.4|13182.4|13222.4|13202.4|13192.4|13172.4|138
1615826400000|2021-03-15 16:40:00|13211.5|13191.5|13219.9|13199.9|13229|13209|13211.5|13191.5|60
1615826700000|2021-03-15 16:45:00|13222.4|13202.4|13249.9|13229.9|13249.9|13229.9|13220.8|13200.8|219
1615827000000|2021-03-15 16:50:00|13251.6|13231.6|13272.4|13252.4|13289.1|13269.1|13251.6|13231.6|221
1615827300000|2021-03-15 16:55:00|13269.9|13249.9|13284.9|13264.9|13284.9|13264.9|13260.8|13240.8|69
1615827600000|2021-03-15 17:00:00|13282.4|13262.4|13305|13285|13320|13300|13282.4|13262.4|126
1615827900000|2021-03-15 17:05:00|13305.8|13285.8|13327.5|13307.5|13330|13310|13305|13285|117
1615828200000|2021-03-15 17:10:00|13323.3|13303.3|13317.5|13297.5|13323.3|13303.3|13308.3|13288.3|31
1615828500000|2021-03-15 17:15:00|13319.1|13299.1|13307.5|13287.5|13320|13300|13305|13285|63
1615828800000|2021-03-15 17:20:00|13306.6|13286.6|13283.4|13263.4|13307.5|13287.5|13281.7|13261.7|405
1615829100000|2021-03-15 17:25:00|13280.9|13260.9|13245|13225|13287.5|13267.5|13238.4|13218.4|171
1615830300000|2021-03-15 17:45:00|13245.1|13225.1|13245.1|13225.1|13245.1|13225.1|13245.1|13225.1|0
1615886100000|2021-03-16 09:15:00|13286.3|13266.3|13272.2|13252.2|13292.2|13272.2|13252.2|13232.2|75
1615886400000|2021-03-16 09:20:00|13274.7|13254.7|13317.3|13297.3|13329.8|13309.8|13274.7|13254.7|112
1615886700000|2021-03-16 09:25:00|13318.9|13298.9|13324.8|13304.8|13327.3|13307.3|13318.9|13298.9|46
1615887000000|2021-03-16 09:30:00|13323.2|13303.2|13319.8|13299.8|13323.2|13303.2|13317.3|13297.3|8
1615887300000|2021-03-16 09:35:00|13315.7|13295.7|13309.1|13289.1|13318.2|13298.2|13309.1|13289.1|37
1615887600000|2021-03-16 09:40:00|13307.3|13287.3|13289.8|13269.8|13307.3|13287.3|13282.3|13262.3|27
1615887900000|2021-03-16 09:45:00|13291.4|13271.4|13282.3|13262.3|13292.3|13272.3|13282.3|13262.3|14
1615888200000|2021-03-16 09:50:00|13287.3|13267.3|13294.8|13274.8|13294.8|13274.8|13287.3|13267.3|15
1615888500000|2021-03-16 09:55:00|13292.3|13272.3|13294.8|13274.8|13299.8|13279.8|13292.3|13272.3|29
1615888800000|2021-03-16 10:00:00|13293.9|13273.9|13254.8|13234.8|13293.9|13273.9|13254.8|13234.8|52
1615889100000|2021-03-16 10:05:00|13257.3|13237.3|13246.5|13226.5|13257.4|13237.4|13242.4|13222.4|30
1615889400000|2021-03-16 10:10:00|13248.3|13228.3|13244.9|13224.9|13262.4|13242.4|13242.4|13222.4|106
1615889700000|2021-03-16 10:15:00|13246.5|13226.5|13254.9|13234.9|13259.9|13239.9|13246.5|13226.5|24
1615890000000|2021-03-16 10:20:00|13249.9|13229.9|13255.6|13235.6|13255.6|13235.6|13244.9|13224.9|28
1615890300000|2021-03-16 10:25:00|13257.2|13237.2|13255.6|13235.6|13258.1|13238.1|13255.6|13235.6|5
1615890600000|2021-03-16 10:30:00|13254|13234|13252.4|13232.4|13254|13234|13252.4|13232.4|1
1615890900000|2021-03-16 10:35:00|13253.3|13233.3|13253.3|13233.3|13254.9|13234.9|13253.3|13233.3|3
1615891200000|2021-03-16 10:40:00|13254.9|13234.9|13247.4|13227.4|13254.9|13234.9|13247.4|13227.4|16
1615891500000|2021-03-16 10:45:00|13242.4|13222.4|13247.5|13227.5|13247.5|13227.5|13242.4|13222.4|7
1615891800000|2021-03-16 10:50:00|13245|13225|13237.5|13217.5|13245|13225|13229.3|13209.3|33
1615892100000|2021-03-16 10:55:00|13240|13220|13255.7|13235.7|13255.7|13235.7|13240|13220|19
1615892400000|2021-03-16 11:00:00|13257.3|13237.3|13245|13225|13259.1|13239.1|13245|13225|32
1615892700000|2021-03-16 11:05:00|13242.5|13222.5|13240|13220|13242.5|13222.5|13239.1|13219.1|6
1615893000000|2021-03-16 11:10:00|13242.5|13222.5|13247.5|13227.5|13250|13230|13242.5|13222.5|7
1615893300000|2021-03-16 11:15:00|13246.6|13226.6|13245|13225|13246.6|13226.6|13245|13225|4
1615893600000|2021-03-16 11:20:00|13246.6|13226.6|13273.2|13253.2|13273.2|13253.2|13246.6|13226.6|17
1615893900000|2021-03-16 11:25:00|13272.3|13252.3|13267.5|13247.5|13272.3|13252.3|13267.5|13247.5|4
1615894200000|2021-03-16 11:30:00|13265.9|13245.9|13252.6|13232.6|13265.9|13245.9|13252.6|13232.6|5
1615894500000|2021-03-16 11:35:00|13254.2|13234.2|13265.1|13245.1|13267.6|13247.6|13254.2|13234.2|9
1615894800000|2021-03-16 11:40:00|13266.9|13246.9|13265.1|13245.1|13272.6|13252.6|13265.1|13245.1|7
1615895100000|2021-03-16 11:45:00|13262.6|13242.6|13272.6|13252.6|13272.6|13252.6|13262.6|13242.6|5
1615895400000|2021-03-16 11:50:00|13270.1|13250.1|13255.1|13235.1|13270.1|13250.1|13255.1|13235.1|7
1615895700000|2021-03-16 11:55:00|13257.6|13237.6|13265.1|13245.1|13265.1|13245.1|13252.6|13232.6|20
1615896000000|2021-03-16 12:00:00|13267.6|13247.6|13282.6|13262.6|13289.2|13269.2|13245.1|13225.1|51
1615896300000|2021-03-16 12:05:00|13283.5|13263.5|13311.7|13291.7|13311.7|13291.7|13283.5|13263.5|47
1615896600000|2021-03-16 12:10:00|13310.1|13290.1|13367.7|13347.7|13367.7|13347.7|13310.1|13290.1|90
1615896900000|2021-03-16 12:15:00|13370.2|13350.2|13436.8|13416.8|13464.1|13444.1|13370.2|13350.2|600
1615897200000|2021-03-16 12:20:00|13435.9|13415.9|13420.9|13400.9|13435.9|13415.9|13420.9|13400.9|95
1615897500000|2021-03-16 12:25:00|13417.7|13397.7|13423.4|13403.4|13433.4|13413.4|13415.9|13395.9|76
1615897800000|2021-03-16 12:30:00|13421.8|13401.8|13406.8|13386.8|13428.4|13408.4|13405.9|13385.9|83
1615898100000|2021-03-16 12:35:00|13408.4|13388.4|13433.4|13413.4|13440|13420|13408.4|13388.4|65
1615898400000|2021-03-16 12:40:00|13435.9|13415.9|13453.4|13433.4|13454.1|13434.1|13435.9|13415.9|70
1615898700000|2021-03-16 12:45:00|13450.9|13430.9|13453.4|13433.4|13465.9|13445.9|13435.9|13415.9|100
1615899000000|2021-03-16 12:50:00|13455.9|13435.9|13461|13441|13472.5|13452.5|13455.9|13435.9|123
1615899300000|2021-03-16 12:55:00|13458.5|13438.5|13451|13431|13467.6|13447.6|13446|13426|128
1615899600000|2021-03-16 13:00:00|13449.4|13429.4|13433.5|13413.5|13466|13446|13431.9|13411.9|142
1615899900000|2021-03-16 13:05:00|13431|13411|13458.5|13438.5|13458.5|13438.5|13426|13406|111
1615900200000|2021-03-16 13:10:00|13461|13441|13493.5|13473.5|13498.5|13478.5|13458.5|13438.5|177
1615900500000|2021-03-16 13:15:00|13496|13476|13461.9|13441.9|13497.6|13477.6|13461.9|13441.9|118
1615900800000|2021-03-16 13:20:00|13463.5|13443.5|13444.4|13424.4|13472.6|13452.6|13438.5|13418.5|104
1615901100000|2021-03-16 13:25:00|13443.5|13423.5|13466|13446|13478.5|13458.5|13443.5|13423.5|210
1615901400000|2021-03-16 13:30:00|13471|13451|13466|13446|13476|13456|13458.5|13438.5|252
1615901700000|2021-03-16 13:35:00|13464.4|13444.4|13500.2|13480.2|13502.7|13482.7|13463.5|13443.5|203
1615902000000|2021-03-16 13:40:00|13498.6|13478.6|13511.1|13491.1|13513.6|13493.6|13498.6|13478.6|150
1615902300000|2021-03-16 13:45:00|13509.5|13489.5|13502|13482|13516.1|13496.1|13493.6|13473.6|155
1615902600000|2021-03-16 13:50:00|13500.2|13480.2|13498.6|13478.6|13523.6|13503.6|13496.1|13476.1|172
1615902900000|2021-03-16 13:55:00|13500.2|13480.2|13475.2|13455.2|13515.2|13495.2|13473.6|13453.6|170
1615903200000|2021-03-16 14:00:00|13473.6|13453.6|13501.1|13481.1|13501.1|13481.1|13451.1|13431.1|174
1615903500000|2021-03-16 14:05:00|13503.6|13483.6|13525.2|13505.2|13525.2|13505.2|13503.6|13483.6|217
1615903800000|2021-03-16 14:10:00|13521.1|13501.1|13552.7|13532.7|13552.7|13532.7|13520.2|13500.2|177
1615904100000|2021-03-16 14:15:00|13554.3|13534.3|13596.1|13576.1|13638.6|13618.6|13554.3|13534.3|629
1615904400000|2021-03-16 14:20:00|13598.6|13578.6|13601.2|13581.2|13626.2|13606.2|13593.7|13573.7|303
1615904700000|2021-03-16 14:25:00|13598.7|13578.7|13611.2|13591.2|13631.9|13611.9|13595.3|13575.3|295
1615905000000|2021-03-16 14:30:00|13612.8|13592.8|13622.1|13602.1|13630.3|13610.3|13593.7|13573.7|304
1615905300000|2021-03-16 14:35:00|13623.7|13603.7|13591.2|13571.2|13631.9|13611.9|13586.2|13566.2|288
1615905600000|2021-03-16 14:40:00|13593.7|13573.7|13612.1|13592.1|13615.3|13595.3|13592.1|13572.1|161
1615905900000|2021-03-16 14:45:00|13616.2|13596.2|13559.6|13539.6|13627.8|13607.8|13559.6|13539.6|201
1615906200000|2021-03-16 14:50:00|13558.7|13538.7|13513.7|13493.7|13583.7|13563.7|13511.2|13491.2|160
1615906500000|2021-03-16 14:55:00|13512.1|13492.1|13488.7|13468.7|13520.3|13500.3|13458.7|13438.7|178
1615906800000|2021-03-16 15:00:00|13487.1|13467.1|13474.6|13454.6|13498.7|13478.7|13466.2|13446.2|197
1615907100000|2021-03-16 15:05:00|13472.2|13452.2|13483.8|13463.8|13483.8|13463.8|13463.8|13443.8|67
1615907400000|2021-03-16 15:10:00|13482.2|13462.2|13491.3|13471.3|13503.8|13483.8|13473.8|13453.8|175
1615907700000|2021-03-16 15:15:00|13493.8|13473.8|13478.8|13458.8|13501.3|13481.3|13466.3|13446.3|91
1615908000000|2021-03-16 15:20:00|13474.7|13454.7|13471.3|13451.3|13478.8|13458.8|13468.8|13448.8|64
1615908300000|2021-03-16 15:25:00|13469.5|13449.5|13442.9|13422.9|13469.5|13449.5|13421.3|13401.3|182
1615908600000|2021-03-16 15:30:00|13445.4|13425.4|13453.8|13433.8|13463.8|13443.8|13442.9|13422.9|66
1615908900000|2021-03-16 15:35:00|13452.2|13432.2|13459.5|13439.5|13466.3|13446.3|13447.2|13427.2|73
1615909200000|2021-03-16 15:40:00|13461.1|13441.1|13451.3|13431.3|13462|13442|13445.4|13425.4|37
1615909500000|2021-03-16 15:45:00|13447.2|13427.2|13426.4|13406.4|13447.2|13427.2|13418.8|13398.8|36
1615909800000|2021-03-16 15:50:00|13428.9|13408.9|13450.5|13430.5|13450.5|13430.5|13423.9|13403.9|65
1615910100000|2021-03-16 15:55:00|13452.3|13432.3|13458|13438|13460.5|13440.5|13443.9|13423.9|46
1615910400000|2021-03-16 16:00:00|13459.6|13439.6|13454.6|13434.6|13459.6|13439.6|13441.4|13421.4|137
1615910700000|2021-03-16 16:05:00|13456.2|13436.2|13486.4|13466.4|13486.4|13466.4|13454.6|13434.6|164
1615911000000|2021-03-16 16:10:00|13483.9|13463.9|13454.8|13434.8|13497.1|13477.1|13453.2|13433.2|188
1615911300000|2021-03-16 16:15:00|13456.4|13436.4|13471.4|13451.4|13488|13468|13456.4|13436.4|59
1615911600000|2021-03-16 16:20:00|13474.8|13454.8|13513.9|13493.9|13515.5|13495.5|13474.8|13454.8|157
1615911900000|2021-03-16 16:25:00|13513|13493|13541.4|13521.4|13541.4|13521.4|13501.4|13481.4|161
1615912200000|2021-03-16 16:30:00|13540.5|13520.5|13544|13524|13548|13528|13540.5|13520.5|90
1615912500000|2021-03-16 16:35:00|13545.5|13525.5|13544|13524|13549|13529|13540.5|13520.5|61
1615912800000|2021-03-16 16:40:00|13543.1|13523.1|13569|13549|13570.6|13550.6|13543.1|13523.1|162
1615913100000|2021-03-16 16:45:00|13551.7|13531.7|13531.5|13511.5|13556.5|13536.5|13531.5|13511.5|90
1615913400000|2021-03-16 16:50:00|13532.4|13512.4|13549|13529|13563.1|13543.1|13523.3|13503.3|53
1615913700000|2021-03-16 16:55:00|13543.3|13523.3|13524|13504|13544|13524|13521.5|13501.5|117
1615914000000|2021-03-16 17:00:00|13526.5|13506.5|13521.5|13501.5|13536.5|13516.5|13514|13494|123
1615914300000|2021-03-16 17:05:00|13523.1|13503.1|13516.5|13496.5|13526.5|13506.5|13511.5|13491.5|59
1615914600000|2021-03-16 17:10:00|13514|13494|13490.9|13470.9|13519|13499|13490.9|13470.9|119
1615914900000|2021-03-16 17:15:00|13492.5|13472.5|13521.6|13501.6|13524.1|13504.1|13492.5|13472.5|82
1615915200000|2021-03-16 17:20:00|13525.7|13505.7|13529.1|13509.1|13538.2|13518.2|13517.5|13497.5|480
1615915500000|2021-03-16 17:25:00|13534.1|13514.1|13560.7|13540.7|13573.2|13553.2|13534.1|13514.1|476
1615972500000|2021-03-17 09:15:00|13571.2|13551.2|13606.3|13586.3|13612.8|13592.8|13553.7|13533.7|185
1615972800000|2021-03-17 09:20:00|13603.8|13583.8|13611.3|13591.3|13617.8|13597.8|13603.8|13583.8|52
1615973100000|2021-03-17 09:25:00|13610.3|13590.3|13568.4|13548.4|13610.3|13590.3|13568.4|13548.4|78
1615973400000|2021-03-17 09:30:00|13564.7|13544.7|13603.2|13583.2|13603.2|13583.2|13564.7|13544.7|32
1615973700000|2021-03-17 09:35:00|13607.9|13587.9|13637.9|13617.9|13637.9|13617.9|13607.9|13587.9|53
1615974000000|2021-03-17 09:40:00|13636.3|13616.3|13618.8|13598.8|13640.4|13620.4|13613.8|13593.8|52
1615974300000|2021-03-17 09:45:00|13616.3|13596.3|13598.8|13578.8|13616.3|13596.3|13598.8|13578.8|23
1615974600000|2021-03-17 09:50:00|||||||||6
1615974900000|2021-03-17 09:55:00|13597.9|13577.9|13576.3|13556.3|13597.9|13577.9|13573.8|13553.8|29
1615975200000|2021-03-17 10:00:00|13577.9|13557.9|13576.4|13556.4|13578.8|13558.8|13573.9|13553.9|15
1615975500000|2021-03-17 10:05:00|13573.9|13553.9|13580.4|13560.4|13580.4|13560.4|13573.9|13553.9|29
1615975800000|2021-03-17 10:10:00|13578.9|13558.9|13574.8|13554.8|13583.9|13563.9|13574.8|13554.8|19
1615976100000|2021-03-17 10:15:00|13575.7|13555.7|13458|13438|13578.9|13558.9|13428.9|13408.9|170
1615976400000|2021-03-17 10:20:00|13458.9|13438.9|13473.9|13453.9|13473.9|13453.9|13432.3|13412.3|148
1615976700000|2021-03-17 10:25:00|13475.5|13455.5|13487.3|13467.3|13487.3|13467.3|13473.9|13453.9|27
1615977000000|2021-03-17 10:30:00|13488.9|13468.9|13491.4|13471.4|13495.5|13475.5|13486.4|13466.4|47
1615977300000|2021-03-17 10:35:00|13490.5|13470.5|13484.9|13464.9|13490.5|13470.5|13478.3|13458.3|48
1615977600000|2021-03-17 10:40:00|13483.9|13463.9|13473.9|13453.9|13484.9|13464.9|13473.9|13453.9|15
1615977900000|2021-03-17 10:45:00|13476.4|13456.4|13459|13439|13483.9|13463.9|13459|13439|28
1615978200000|2021-03-17 10:50:00|13455.8|13435.8|13454|13434|13456.5|13436.5|13449.3|13429.3|27
1615978500000|2021-03-17 10:55:00|13455.5|13435.5|13448|13428|13456.5|13436.5|13446.5|13426.5|17
1615978800000|2021-03-17 11:00:00|13446.5|13426.5|13446.5|13426.5|13454|13434|13429|13409|56
1615979100000|2021-03-17 11:05:00|13449|13429|13459|13439|13459|13439|13444|13424|21
1615979400000|2021-03-17 11:10:00|13456.5|13436.5|13434|13414|13456.5|13436.5|13434|13414|36
1615979700000|2021-03-17 11:15:00|13429|13409|13431.5|13411.5|13431.5|13411.5|13425|13405|20
1615980000000|2021-03-17 11:20:00|13434|13414|13439|13419|13439|13419|13434|13414|13
1615980300000|2021-03-17 11:25:00|13441.5|13421.5|13460|13440|13460|13440|13441.5|13421.5|25
1615980600000|2021-03-17 11:30:00|13458.1|13438.1|13455.6|13435.6|13458.1|13438.1|13436.6|13416.6|65
1615980900000|2021-03-17 11:35:00|13457.2|13437.2|13431.6|13411.6|13458.1|13438.1|13431.6|13411.6|47
1615981200000|2021-03-17 11:40:00|13429.1|13409.1|13410|13390|13429.1|13409.1|13410|13390|47
1615981500000|2021-03-17 11:45:00|13406.6|13386.6|13406.6|13386.6|13419.1|13399.1|13401.6|13381.6|75
1615981800000|2021-03-17 11:50:00|13409.1|13389.1|13409.1|13389.1|13409.1|13389.1|13405|13385|41
1615982100000|2021-03-17 11:55:00|13406.6|13386.6|13404.1|13384.1|13406.6|13386.6|13396.6|13376.6|39
1615982400000|2021-03-17 12:00:00|13402.6|13382.6|13384.1|13364.1|13421.6|13401.6|13364.1|13344.1|226
1615982700000|2021-03-17 12:05:00|13380.1|13360.1|13374.1|13354.1|13386.6|13366.6|13357.6|13337.6|161
1615983000000|2021-03-17 12:10:00|13371.6|13351.6|13389.2|13369.2|13394.2|13374.2|13369.1|13349.1|67
1615983300000|2021-03-17 12:15:00|13387.6|13367.6|13357.6|13337.6|13387.6|13367.6|13353.5|13333.5|79
1615983600000|2021-03-17 12:20:00|13356|13336|13365.1|13345.1|13384.2|13364.2|13356|13336|91
1615983900000|2021-03-17 12:25:00|13363.2|13343.2|13350.1|13330.1|13363.2|13343.2|13350.1|13330.1|68
1615984200000|2021-03-17 12:30:00|13347.6|13327.6|13394.2|13374.2|13401.7|13381.7|13347.6|13327.6|142
1615984500000|2021-03-17 12:35:00|13390.1|13370.1|13394.2|13374.2|13394.2|13374.2|13365.1|13345.1|96
1615984800000|2021-03-17 12:40:00|13392.6|13372.6|13364.2|13344.2|13392.6|13372.6|13361.7|13341.7|67
1615985100000|2021-03-17 12:45:00|13365.2|13345.2|13404.2|13384.2|13406.7|13386.7|13364.2|13344.2|72
1615985400000|2021-03-17 12:50:00|13401.7|13381.7|13396.1|13376.1|13433.3|13413.3|13396.1|13376.1|106
1615985700000|2021-03-17 12:55:00|13394.6|13374.6|13380.8|13360.8|13396.1|13376.1|13376.8|13356.8|45
1615986000000|2021-03-17 13:00:00|13379.3|13359.3|13350.2|13330.2|13379.3|13359.3|13342.7|13322.7|94
1615986300000|2021-03-17 13:05:00|13349.3|13329.3|13341.8|13321.8|13349.3|13329.3|13317.7|13297.7|105
1615986600000|2021-03-17 13:10:00|13338.7|13318.7|13362.4|13342.4|13362.4|13342.4|13331.8|13311.8|117
1615986900000|2021-03-17 13:15:00|13358.4|13338.4|13329.3|13309.3|13361.8|13341.8|13326.8|13306.8|269
1615987200000|2021-03-17 13:20:00|13330.2|13310.2|13354.3|13334.3|13358.4|13338.4|13329.3|13309.3|67
1615987500000|2021-03-17 13:25:00|13356.8|13336.8|13334.3|13314.3|13373.4|13353.4|13334.3|13314.3|139
1615987800000|2021-03-17 13:30:00|13335.3|13315.3|13370.9|13350.9|13370.9|13350.9|13334.3|13314.3|161
1615988100000|2021-03-17 13:35:00|13368.4|13348.4|13378.4|13358.4|13378.4|13358.4|13356.8|13336.8|79
1615988400000|2021-03-17 13:40:00|13380|13360|13374.4|13354.4|13402.5|13382.5|13371.9|13351.9|105
1615988700000|2021-03-17 13:45:00|13373.4|13353.4|13394.4|13374.4|13401.9|13381.9|13365.3|13345.3|102
1615989000000|2021-03-17 13:50:00|13393.4|13373.4|13369.4|13349.4|13393.4|13373.4|13359.4|13339.4|76
1615989300000|2021-03-17 13:55:00|13366.9|13346.9|13369.4|13349.4|13369.4|13349.4|13354.4|13334.4|66
1615989600000|2021-03-17 14:00:00|13377.5|13357.5|13394.4|13374.4|13404.4|13384.4|13376.9|13356.9|88
1615989900000|2021-03-17 14:05:00|13392.8|13372.8|13379.4|13359.4|13404.4|13384.4|13379.4|13359.4|52
1615990200000|2021-03-17 14:10:00|13376.9|13356.9|13390.4|13370.4|13399.4|13379.4|13376.9|13356.9|80
1615990500000|2021-03-17 14:15:00|13389.4|13369.4|13389.4|13369.4|13389.4|13369.4|13384.4|13364.4|84
1615990800000|2021-03-17 14:20:00|13394.4|13374.4|13399.5|13379.5|13399.5|13379.5|13387.9|13367.9|50
1615991100000|2021-03-17 14:25:00|13402|13382|13432|13412|13448.5|13428.5|13402|13382|194
1615991400000|2021-03-17 14:30:00|13433.5|13413.5|13457|13437|13460.1|13440.1|13433.5|13413.5|101
1615991700000|2021-03-17 14:35:00|13458.5|13438.5|13458.5|13438.5|13458.5|13438.5|13436|13416|85
1615992000000|2021-03-17 14:40:00|13455.4|13435.4|13449.5|13429.5|13469.5|13449.5|13447|13427|67
1615992300000|2021-03-17 14:45:00|13444.5|13424.5|13429.5|13409.5|13444.5|13424.5|13426.4|13406.4|42
1615992600000|2021-03-17 14:50:00|13430.5|13410.5|13454.5|13434.5|13454.5|13434.5|13428.9|13408.9|23
1615992900000|2021-03-17 14:55:00|13457|13437|13469.5|13449.5|13475.1|13455.1|13457|13437|98
1615993200000|2021-03-17 15:00:00|13471.1|13451.1|13437|13417|13472|13452|13437|13417|121
1615993500000|2021-03-17 15:05:00|13442|13422|13463.6|13443.6|13466.1|13446.1|13437|13417|78
1615993800000|2021-03-17 15:10:00|13461.1|13441.1|13459.6|13439.6|13464.6|13444.6|13459.6|13439.6|41
1615994100000|2021-03-17 15:15:00|13458.6|13438.6|13455.2|13435.2|13463|13443|13449.6|13429.6|46
1615994400000|2021-03-17 15:20:00|13454.6|13434.6|13425.5|13405.5|13454.6|13434.6|13425.5|13405.5|49
1615994700000|2021-03-17 15:25:00|13423|13403|13414.6|13394.6|13424.6|13404.6|13398|13378|168
1615995000000|2021-03-17 15:30:00|13413|13393|13397.1|13377.1|13413|13393|13394.6|13374.6|42
1615995300000|2021-03-17 15:35:00|13394.6|13374.6|13403.1|13383.1|13407.1|13387.1|13388.7|13368.7|65
1615995600000|2021-03-17 15:40:00|13400.6|13380.6|13402.1|13382.1|13402.1|13382.1|13396.5|13376.5|33
1615995900000|2021-03-17 15:45:00|13400.6|13380.6|13410.6|13390.6|13417.1|13397.1|13398.1|13378.1|61
1615996200000|2021-03-17 15:50:00|13409|13389|13398.1|13378.1|13409|13389|13396.5|13376.5|65
1615996500000|2021-03-17 15:55:00|13396.5|13376.5|13400.6|13380.6|13424.7|13404.7|13387.2|13367.2|98
1615996800000|2021-03-17 16:00:00|13394.1|13374.1|13395.6|13375.6|13399.7|13379.7|13390.6|13370.6|62
1615997100000|2021-03-17 16:05:00|13392.2|13372.2|13402.2|13382.2|13404.7|13384.7|13385.6|13365.6|34
1615997400000|2021-03-17 16:10:00|13403.7|13383.7|13388.1|13368.1|13404.7|13384.7|13388.1|13368.1|35
1615997700000|2021-03-17 16:15:00|13386.6|13366.6|13382.2|13362.2|13387.2|13367.2|13381.6|13361.6|47
1615998000000|2021-03-17 16:20:00|13380.7|13360.7|13402.2|13382.2|13404.7|13384.7|13378.2|13358.2|130
1615998300000|2021-03-17 16:25:00|13400.7|13380.7|13408.8|13388.8|13410.7|13390.7|13400.7|13380.7|64
1615998600000|2021-03-17 16:30:00|13407.2|13387.2|13410.4|13390.4|13410.4|13390.4|13402.2|13382.2|42
1615998900000|2021-03-17 16:35:00|13408.8|13388.8|13407.3|13387.3|13416.3|13396.3|13407.3|13387.3|70
1615999200000|2021-03-17 16:40:00|13405.7|13385.7|13444.8|13424.8|13446.3|13426.3|13404.8|13384.8|96
1615999500000|2021-03-17 16:45:00|13443.8|13423.8|13438.8|13418.8|13443.8|13423.8|13437.3|13417.3|51
1615999800000|2021-03-17 16:50:00|13439.8|13419.8|13455.7|13435.7|13473.2|13453.2|13419.8|13399.8|151
1616000100000|2021-03-17 16:55:00|13451.7|13431.7|13444.8|13424.8|13452.3|13432.3|13434.8|13414.8|61
1616000400000|2021-03-17 17:00:00|13442.3|13422.3|13439.8|13419.8|13461.4|13441.4|13429.8|13409.8|154
1616000700000|2021-03-17 17:05:00|13442.7|13422.7|13457.3|13437.3|13457.3|13437.3|13440.8|13420.8|334
1616001000000|2021-03-17 17:10:00|13460.4|13440.4|13447.3|13427.3|13462.3|13442.3|13438.3|13418.3|61
1616001300000|2021-03-17 17:15:00|13445.4|13425.4|13419.9|13399.9|13445.4|13425.4|13417.3|13397.3|44
1616001600000|2021-03-17 17:20:00|13420.8|13400.8|13443.3|13423.3|13443.3|13423.3|13420.8|13400.8|205
1616001900000|2021-03-17 17:25:00|13442.4|13422.4|13402.4|13382.4|13444.9|13424.9|13399.9|13379.9|490
1616058900000|2021-03-18 09:15:00|13479.5|13459.5|13479.5|13459.5|13504.5|13484.5|13479.5|13459.5|176
1616059200000|2021-03-18 09:20:00|13477.6|13457.6|13482.1|13462.1|13497.1|13477.1|13472|13452|30
1616059500000|2021-03-18 09:25:00|13480.5|13460.5|13487.1|13467.1|13487.1|13467.1|13469.6|13449.6|37
1616059800000|2021-03-18 09:30:00|13491.1|13471.1|13494.6|13474.6|13497.1|13477.1|13489.6|13469.6|19
1616060100000|2021-03-18 09:35:00|13497.1|13477.1|13494.6|13474.6|13497.1|13477.1|13492.1|13472.1|16
1616060400000|2021-03-18 09:40:00|13493.6|13473.6|13502.7|13482.7|13502.7|13482.7|13492.1|13472.1|16
1616060700000|2021-03-18 09:45:00|13504.6|13484.6|13504.6|13484.6|13507.1|13487.1|13503.1|13483.1|21
1616061000000|2021-03-18 09:50:00|13505.6|13485.6|13519.6|13499.6|13519.6|13499.6|13505.6|13485.6|22
1616061300000|2021-03-18 09:55:00|13517.7|13497.7|13522.1|13502.1|13522.1|13502.1|13510.6|13490.6|23
1616061600000|2021-03-18 10:00:00|13520.6|13500.6|13519.6|13499.6|13522.1|13502.1|13515.6|13495.6|23
1616061900000|2021-03-18 10:05:00|13520.6|13500.6|13562.2|13542.2|13562.2|13542.2|13520.6|13500.6|115
1616062200000|2021-03-18 10:10:00|13565.2|13545.2|13545.6|13525.6|13570.2|13550.2|13545.6|13525.6|58
1616062500000|2021-03-18 10:15:00|13545.7|13525.7|13552.2|13532.2|13556.2|13536.2|13545.7|13525.7|28
1616062800000|2021-03-18 10:20:00|13550.7|13530.7|13549.7|13529.7|13550.7|13530.7|13549.7|13529.7|22
1616063100000|2021-03-18 10:25:00|13553.2|13533.2|13548.2|13528.2|13558.7|13538.7|13548.2|13528.2|26
1616063400000|2021-03-18 10:30:00|13547.2|13527.2|13554.7|13534.7|13557.2|13537.2|13544.7|13524.7|11
1616063700000|2021-03-18 10:35:00|13553.2|13533.2|13555.7|13535.7|13555.7|13535.7|13552.2|13532.2|7
1616064000000|2021-03-18 10:40:00|13554.7|13534.7|13543.2|13523.2|13554.7|13534.7|13540.7|13520.7|18
1616064300000|2021-03-18 10:45:00|13544.2|13524.2|13547.3|13527.3|13547.3|13527.3|13544.2|13524.2|7
1616064600000|2021-03-18 10:50:00|13548.2|13528.2|13547.3|13527.3|13552.3|13532.3|13547.3|13527.3|27
1616064900000|2021-03-18 10:55:00|13544.8|13524.8|13549.8|13529.8|13552.3|13532.3|13544.8|13524.8|9
1616065200000|2021-03-18 11:00:00|13548.3|13528.3|13549.2|13529.2|13549.2|13529.2|13539.8|13519.8|32
1616065500000|2021-03-18 11:05:00|13552.3|13532.3|13566.3|13546.3|13567.3|13547.3|13552.3|13532.3|32
1616065800000|2021-03-18 11:10:00|13570.3|13550.3|13567.3|13547.3|13576.3|13556.3|13567.3|13547.3|36
1616066100000|2021-03-18 11:15:00|13568.3|13548.3|13569.8|13549.8|13569.8|13549.8|13567.3|13547.3|21
1616066400000|2021-03-18 11:20:00|13571.3|13551.3|13593.3|13573.3|13600.4|13580.4|13571.3|13551.3|43
1616066700000|2021-03-18 11:25:00|13594.8|13574.8|13590.8|13570.8|13598.9|13578.9|13590.8|13570.8|41
1616067000000|2021-03-18 11:30:00|13589.8|13569.8|13584.9|13564.9|13592.3|13572.3|13578.3|13558.3|50
1616067300000|2021-03-18 11:35:00|13585.8|13565.8|13587.4|13567.4|13590.8|13570.8|13583.9|13563.9|42
1616067600000|2021-03-18 11:40:00|13586.4|13566.4|13559.9|13539.9|13586.4|13566.4|13559.9|13539.9|38
1616067900000|2021-03-18 11:45:00|13561.4|13541.4|13597.4|13577.4|13607.4|13587.4|13561.4|13541.4|125
1616068200000|2021-03-18 11:50:00|13598.9|13578.9|13611.4|13591.4|13624.9|13604.9|13598.9|13578.9|88
1616068500000|2021-03-18 11:55:00|13616.4|13596.4|13622.4|13602.4|13624.9|13604.9|13604.9|13584.9|84
1616068800000|2021-03-18 12:00:00|13620.9|13600.9|13602.4|13582.4|13623.4|13603.4|13594.9|13574.9|102
1616069100000|2021-03-18 12:05:00|13603.4|13583.4|13607.4|13587.4|13615.9|13594.9|13582.4|13562.4|211
1616069400000|2021-03-18 12:10:00|13612.4|13592.4|13619.9|13599.9|13627.4|13607.4|13612.4|13592.4|106
1616069700000|2021-03-18 12:15:00|13617.4|13597.4|13589.4|13569.4|13617.4|13597.4|13587.5|13567.5|55
1616070000000|2021-03-18 12:20:00|13590.9|13570.9|13560|13540|13596.5|13576.5|13557.5|13537.5|88
1616070300000|2021-03-18 12:25:00|13561.5|13541.5|13549|13529|13572.5|13552.5|13549|13529|55
1616070600000|2021-03-18 12:30:00|13547.5|13527.5|13532.5|13512.5|13547.5|13527.5|13512|13492|116
1616070900000|2021-03-18 12:35:00|13530|13510|13515|13495|13544|13524|13507.5|13487.5|85
1616071200000|2021-03-18 12:40:00|13511.5|13491.5|13510|13490|13526.5|13506.5|13505|13485|145
1616071500000|2021-03-18 12:45:00|13509|13489|13505|13485|13521.5|13501.5|13503.5|13483.5|282
1616071800000|2021-03-18 12:50:00|13503.5|13483.5|13512.5|13492.5|13512.5|13492.5|13496|13476|56
1616072100000|2021-03-18 12:55:00|13515|13495|13476|13456|13527.5|13507.5|13463.5|13443.5|104
1616072400000|2021-03-18 13:00:00|13475.1|13455.1|13455.1|13435.1|13475.1|13455.1|13427.6|13407.6|234
1616072700000|2021-03-18 13:05:00|13453.5|13433.5|13453.6|13433.6|13472.6|13452.6|13441.1|13421.1|160
1616073000000|2021-03-18 13:10:00|13447.6|13427.6|13447.6|13427.6|13452.6|13432.6|13423.6|13403.6|87
1616073300000|2021-03-18 13:15:00|13445.1|13425.1|13385.1|13365.1|13447.6|13427.6|13385.1|13365.1|265
1616073600000|2021-03-18 13:20:00|13387.6|13367.6|13439.1|13419.1|13439.1|13419.1|13387.6|13367.6|177
1616073900000|2021-03-18 13:25:00|13436.6|13416.6|13427.6|13407.6|13447.6|13427.6|13421.6|13401.6|83
1616074200000|2021-03-18 13:30:00|13426.6|13406.6|13447.6|13427.6|13457.6|13437.6|13425.1|13405.1|275
1616074500000|2021-03-18 13:35:00|13446.6|13426.6|13442.6|13422.6|13447.6|13427.6|13411.1|13391.1|133
1616074800000|2021-03-18 13:40:00|13441.1|13421.1|13410.2|13390.2|13441.1|13421.1|13405.2|13385.2|172
1616075100000|2021-03-18 13:45:00|13409.2|13389.2|13398.6|13378.6|13409.2|13389.2|13398.6|13378.6|112
1616075400000|2021-03-18 13:50:00|13397.1|13377.1|13435.2|13415.2|13436.7|13416.7|13382.7|13362.7|89
1616075700000|2021-03-18 13:55:00|13434.2|13414.2|13415.2|13395.2|13435.2|13415.2|13410.2|13390.2|84
1616076000000|2021-03-18 14:00:00|13413.7|13393.7|13430.2|13410.2|13430.2|13410.2|13395.2|13375.2|167
1616076300000|2021-03-18 14:05:00|13428.7|13408.7|13438.7|13418.7|13446.2|13426.2|13426.2|13406.2|56
1616076600000|2021-03-18 14:10:00|13442.7|13422.7|13483.7|13463.7|13485.2|13465.2|13442.7|13422.7|79
1616076900000|2021-03-18 14:15:00|13485.2|13465.2|13475.2|13455.2|13487.7|13467.7|13459.2|13439.2|108
1616077200000|2021-03-18 14:20:00|13472.7|13452.7|13483.3|13463.3|13483.3|13463.3|13460.2|13440.2|69
1616077500000|2021-03-18 14:25:00|13485.8|13465.8|13512.8|13492.8|13512.8|13492.8|13480.2|13460.2|192
1616077800000|2021-03-18 14:30:00|13511.8|13491.8|13496.8|13476.8|13511.8|13491.8|13485.3|13465.3|53
1616078100000|2021-03-18 14:35:00|13489.7|13469.7|13487.8|13467.8|13495.8|13475.8|13486.8|13466.8|23
1616078400000|2021-03-18 14:40:00|13490.3|13470.3|13451.8|13431.8|13490.3|13470.3|13443.8|13423.8|96
1616078700000|2021-03-18 14:45:00|13450.3|13430.3|13438.8|13418.8|13450.3|13430.3|13438.8|13418.8|40
1616079000000|2021-03-18 14:50:00|13437.8|13417.8|13411.8|13391.8|13437.8|13417.8|13407.8|13387.8|87
1616079300000|2021-03-18 14:55:00|13412.8|13392.8|13389.8|13369.8|13413.8|13393.8|13389.8|13369.8|79
1616079600000|2021-03-18 15:00:00|13388.8|13368.8|13411.3|13391.3|13415.3|13395.3|13380.3|13360.3|71
1616079900000|2021-03-18 15:05:00|13415.3|13395.3|13417.8|13397.8|13431.9|13411.9|13415.3|13395.3|70
1616080200000|2021-03-18 15:10:00|13415.3|13395.3|13397.3|13377.3|13415.3|13395.3|13395.8|13375.8|41
1616080500000|2021-03-18 15:15:00|13395.8|13375.8|13377.9|13357.9|13400.4|13380.4|13375.4|13355.4|93
1616080800000|2021-03-18 15:20:00|13375.4|13355.4|13396.9|13376.9|13396.9|13376.9|13365.4|13345.4|142
1616081100000|2021-03-18 15:25:00|13392.9|13372.9|13380.4|13360.4|13392.9|13372.9|13373.9|13353.9|57
1616081400000|2021-03-18 15:30:00|13379.4|13359.4|13382.4|13362.4|13382.4|13362.4|13369.4|13349.4|41
1616081700000|2021-03-18 15:35:00|13384.4|13364.4|13372.9|13352.9|13392.9|13372.9|13372.9|13352.9|69
1616082000000|2021-03-18 15:40:00|13371.4|13351.4|13390.4|13370.4|13396.9|13376.9|13366.9|13346.9|65
1616082300000|2021-03-18 15:45:00|13397.9|13377.9|13362.9|13342.9|13397.9|13377.9|13357.9|13337.9|78
1616082600000|2021-03-18 15:50:00|13361.4|13341.4|13372|13352|13374.5|13354.5|13348.9|13328.9|76
1616082900000|2021-03-18 15:55:00|13370.5|13350.5|13328.9|13308.9|13370.5|13350.5|13328.9|13308.9|185
1616083200000|2021-03-18 16:00:00|13325.5|13305.5|13279|13259|13325.5|13305.5|13238|13218|475
1616083500000|2021-03-18 16:05:00|13277.4|13257.4|13308|13288|13308|13288|13273|13253|190
1616083800000|2021-03-18 16:10:00|13310.5|13290.5|13313|13293|13319.5|13299.5|13309|13289|158
1616084100000|2021-03-18 16:15:00|13310|13290|13283|13263|13310|13290|13283|13263|150
1616084400000|2021-03-18 16:20:00|13280.5|13260.5|13317|13297|13317|13297|13278|13258|221
1616084700000|2021-03-18 16:25:00|13318.5|13298.5|13340.5|13320.5|13365.5|13345.5|13318.5|13298.5|248
1616085000000|2021-03-18 16:30:00|13339|13319|13348|13328|13353|13333|13315.5|13295.5|73
1616085300000|2021-03-18 16:35:00|13349|13329|13318.1|13298.1|13349|13329|13318.1|13298.1|89
1616085600000|2021-03-18 16:40:00|13317.1|13297.1|13305|13285|13317.1|13297.1|13302.5|13282.5|374
1616085900000|2021-03-18 16:45:00|13300|13280|13305.1|13285.1|13305.1|13285.1|13286|13266|109
1616086200000|2021-03-18 16:50:00|13312.6|13292.6|13287.6|13267.6|13315.1|13295.1|13285.1|13265.1|146
1616086500000|2021-03-18 16:55:00|13289.1|13269.1|13266.6|13246.6|13292.6|13272.6|13256.1|13236.1|204
1616086800000|2021-03-18 17:00:00|13270.1|13250.1|13266.6|13246.6|13284.1|13264.1|13262.1|13242.1|181
1616087100000|2021-03-18 17:05:00|13264.1|13244.1|13248.6|13228.6|13264.1|13244.1|13247.6|13227.6|63
1616087400000|2021-03-18 17:10:00|13251.6|13231.6|13199.1|13179.1|13252.6|13232.6|13156.1|13136.1|260
1616087700000|2021-03-18 17:15:00|13200.6|13180.6|13225.1|13205.1|13235.1|13215.1|13200.1|13180.1|203
1616088000000|2021-03-18 17:20:00|13227.6|13207.6|13030.1|13010.1|13229.1|13209.1|13007.6|12987.6|1074
1616088300000|2021-03-18 17:25:00|13031.6|13011.6|13060.1|13040.1|13077.6|13057.6|13031.6|13011.6|1098
1616088600000|2021-03-18 17:30:00|13060.2|13040.2|13060.2|13040.2|13060.2|13040.2|13060.2|13040.2|0
1616145300000|2021-03-19 09:15:00|13106.3|13046.3|13139.9|13119.9|13142.4|13122.4|13057.4|13037.4|235
1616145600000|2021-03-19 09:20:00|13142.9|13122.9|13178.4|13158.4|13178.4|13158.4|13142.9|13122.9|92
1616145900000|2021-03-19 09:25:00|13179.9|13159.9|13207.4|13187.4|13209.9|13189.9|13178.4|13158.4|86
1616146200000|2021-03-19 09:30:00|13206.4|13186.4|13195.9|13175.9|13207.4|13187.4|13194.4|13174.4|28
1616146500000|2021-03-19 09:35:00|13192.4|13172.4|13218.4|13198.4|13233|13205.9|13192.4|13172.4|51
1616146800000|2021-03-19 09:40:00|13217|13197|13211.4|13191.4|13218.4|13198.4|13211.4|13191.4|28
1616147100000|2021-03-19 09:45:00|13209.4|13189.4|13204.9|13184.9|13209.4|13189.4|13189.9|13169.9|32
1616147400000|2021-03-19 09:50:00|13203.9|13183.9|13205|13185|13211.4|13191.4|13203.9|13183.9|14
1616147700000|2021-03-19 09:55:00|13206.4|13186.4|13195|13175|13211.4|13191.4|13192.5|13172.5|61
1616148000000|2021-03-19 10:00:00|13194|13174|13181.5|13161.5|13194|13174|13176.5|13156.5|27
1616148300000|2021-03-19 10:05:00|13186.5|13166.5|13200|13180|13200|13180|13185|13165|32
1616148600000|2021-03-19 10:10:00|13199|13179|13182.5|13162.5|13199|13179|13180|13160|40
1616148900000|2021-03-19 10:15:00|13184.5|13164.5|13196.5|13176.5|13196.5|13176.5|13184.5|13164.5|15
1616149200000|2021-03-19 10:20:00|13198|13178|13190|13170|13198|13178|13188.5|13168.5|19
1616149500000|2021-03-19 10:25:00|13188|13168|13182.5|13162.5|13188|13168|13171.5|13151.5|85
1616149800000|2021-03-19 10:30:00|13183.6|13163.6|13215.1|13195.1|13215.1|13195.1|13177.5|13157.5|63
1616150100000|2021-03-19 10:35:00|13213.6|13193.6|13215.1|13195.1|13215.1|13195.1|13208.6|13188.6|20
1616150400000|2021-03-19 10:40:00|13210.1|13190.1|13202.6|13182.6|13212.6|13192.6|13202.6|13182.6|44
1616150700000|2021-03-19 10:45:00|13203.6|13183.6|13195.1|13175.1|13207.6|13187.6|13190.1|13170.1|23
1616151000000|2021-03-19 10:50:00|13196.6|13176.6|13192.6|13172.6|13202.6|13182.6|13192.6|13172.6|33
1616151300000|2021-03-19 10:55:00|13190.1|13170.1|13201.1|13181.1|13201.1|13181.1|13190.1|13170.1|9
1616151600000|2021-03-19 11:00:00|13202.6|13182.6|13195.1|13175.1|13204.1|13184.1|13190.1|13170.1|20
1616151900000|2021-03-19 11:05:00|13192.6|13172.6|13192.6|13172.6|13196.6|13176.6|13192.6|13172.6|18
1616152200000|2021-03-19 11:10:00|13193.7|13173.7|13191.2|13171.2|13195.1|13175.1|13191.2|13171.2|33
1616152500000|2021-03-19 11:15:00|13190.1|13170.1|13182.7|13162.7|13190.1|13170.1|13177.6|13157.6|30
1616152800000|2021-03-19 11:20:00|13181.2|13161.2|13145.2|13125.2|13182.7|13162.7|13145.2|13125.2|34
1616153100000|2021-03-19 11:25:00|13147.7|13127.7|13157.7|13137.7|13157.7|13137.7|13147.7|13127.7|37
1616153400000|2021-03-19 11:30:00|13156.2|13136.2|13132.7|13112.7|13156.2|13136.2|13130.2|13110.2|52
1616153700000|2021-03-19 11:35:00|13135.2|13115.2|13130.2|13110.2|13140.2|13120.2|13130.2|13110.2|38
1616154000000|2021-03-19 11:40:00|13128.7|13108.7|13112.7|13092.7|13130.2|13110.2|13098.7|13078.7|64
1616154300000|2021-03-19 11:45:00|13115.2|13095.2|13127.7|13107.7|13127.7|13107.7|13106.7|13086.7|20
1616154600000|2021-03-19 11:50:00|13130.2|13110.2|13130.2|13110.2|13130.2|13110.2|13115.2|13095.2|31
1616154900000|2021-03-19 11:55:00|13127.7|13107.7|13127.7|13107.7|13127.7|13107.7|13116.7|13096.7|14
1616155200000|2021-03-19 12:00:00|13125.2|13105.2|13140.3|13120.3|13140.7|13120.7|13082.8|13062.8|226
1616155500000|2021-03-19 12:05:00|13139.2|13119.2|13136.8|13116.8|13142.8|13122.8|13117.8|13097.8|131
1616155800000|2021-03-19 12:10:00|13135.3|13115.3|13102.8|13082.8|13139.3|13119.3|13090.3|13070.3|99
1616156100000|2021-03-19 12:15:00|13105.3|13085.3|13070.3|13050.3|13105.3|13085.3|13067.8|13047.8|241
1616156400000|2021-03-19 12:20:00|13068.8|13048.8|13058.8|13038.8|13068.8|13048.8|13029.3|13009.3|106
1616156700000|2021-03-19 12:25:00|13065.3|13045.3|13062.8|13042.8|13069.3|13049.3|13032.8|13012.8|99
1616157000000|2021-03-19 12:30:00|13067.8|13047.8|13050.3|13030.3|13067.8|13047.8|13037.8|13017.8|95
1616157300000|2021-03-19 12:35:00|13052.8|13032.8|13011.8|12991.8|13052.8|13032.8|13006.4|12986.4|176
1616157600000|2021-03-19 12:40:00|13010.3|12990.3|12994.9|12974.9|13017.9|12997.9|12994.9|12974.9|179
1616157900000|2021-03-19 12:45:00|12996.4|12976.4|13005.4|12985.4|13010.8|12990.8|12983.9|12963.9|213
1616158200000|2021-03-19 12:50:00|13006.8|12986.8|13035.4|13015.4|13035.4|13015.4|13002.9|12982.9|83
1616158500000|2021-03-19 12:55:00|13033.3|13013.3|13028.9|13008.9|13033.3|13013.3|13023.9|13003.9|72
1616158800000|2021-03-19 13:00:00|13027.9|13007.9|13032.9|13012.9|13038.4|13018.4|13005.4|12985.4|203
1616159100000|2021-03-19 13:05:00|13033.9|13013.9|13046.4|13026.4|13064.4|13044.4|13033.9|13013.9|73
1616159400000|2021-03-19 13:10:00|13047.9|13027.9|13077.9|13057.9|13079.4|13059.4|13045.4|13025.4|56
1616159700000|2021-03-19 13:15:00|13079.4|13059.4|13084.4|13064.4|13090.4|13070.4|13079.4|13059.4|77
1616160000000|2021-03-19 13:20:00|13086.9|13066.9|13120.4|13100.4|13120.4|13100.4|13086.9|13066.9|49
1616160300000|2021-03-19 13:25:00|13117.9|13097.9|13098|13078|13125.9|13105.9|13098|13078|96
1616160600000|2021-03-19 13:30:00|13095|13075|13073|13053|13111.9|13091.9|13073|13053|112
1616160900000|2021-03-19 13:35:00|13070.5|13050.5|13049|13029|13085.5|13065.5|13043|13023|243
1616161200000|2021-03-19 13:40:00|13050.5|13030.5|13031.5|13011.5|13050.5|13030.5|13004|12984|165
1616161500000|2021-03-19 13:45:00|13034|13014|13003|12983|13034|13014|12998|12978|162
1616161800000|2021-03-19 13:50:00|13001.5|12981.5|12988|12968|13013|12993|12985.5|12965.5|224
1616162100000|2021-03-19 13:55:00|12985.5|12965.5|12948|12928|12987|12967|12945.1|12925.1|199
1616162400000|2021-03-19 14:00:00|12946.6|12926.6|12946.6|12926.6|12960.5|12940.5|12943|12923|254
1616162700000|2021-03-19 14:05:00|12945.1|12925.1|12959.1|12939.1|12975.5|12955.5|12945.1|12925.1|118
1616163000000|2021-03-19 14:10:00|12958.1|12938.1|12955.6|12935.6|12967|12947|12944.1|12924.1|259
1616163300000|2021-03-19 14:15:00|12957|12937|12923.1|12903.1|12965.6|12945.6|12918.1|12898.1|380
1616163600000|2021-03-19 14:20:00|12924.6|12904.6|12943.1|12923.1|12950.6|12930.6|12923.1|12903.1|168
1616163900000|2021-03-19 14:25:00|12941.6|12921.6|12988.1|12968.1|12991|12971|12938.1|12918.1|168
1616164200000|2021-03-19 14:30:00|12989.6|12969.6|12965.6|12945.6|13003.1|12983.1|12963.1|12943.1|137
1616164500000|2021-03-19 14:35:00|12972.5|12952.5|12946.7|12926.7|12977.5|12957.5|12946.7|12926.7|158
1616164800000|2021-03-19 14:40:00|12945.2|12925.2|12983.1|12963.1|12988.7|12965.6|12942.7|12922.7|215
1616165100000|2021-03-19 14:45:00|12988.1|12968.1|13043.1|13023.1|13044.6|13024.6|12988.1|12968.1|478
1616165400000|2021-03-19 14:50:00|13045.6|13025.6|13025.7|13005.7|13045.7|13025.7|13025.7|13005.7|130
1616165700000|2021-03-19 14:55:00|13027.1|13007.1|13010.7|12990.7|13035.7|13015.7|13010.7|12990.7|83
1616166000000|2021-03-19 15:00:00|13012.1|12992.1|13015.7|12995.7|13023.2|13003.2|13005.7|12985.7|53
1616166300000|2021-03-19 15:05:00|13014.2|12994.2|12999.8|12979.8|13018.2|12998.2|12998.2|12978.2|86
1616166600000|2021-03-19 15:10:00|12992.3|12972.3|12963.2|12943.2|12992.3|12972.3|12963.2|12943.2|85
1616166900000|2021-03-19 15:15:00|12962.2|12942.2|12973.2|12953.2|12973.2|12953.2|12957.2|12937.2|57
1616167200000|2021-03-19 15:20:00|12977.6|12957.6|12979.3|12959.3|12987.2|12967.2|12970.7|12950.7|50
1616167500000|2021-03-19 15:25:00|12976.3|12956.3|12955.7|12935.7|12979.3|12959.3|12955.7|12935.7|66
1616167800000|2021-03-19 15:30:00|12954.7|12934.7|12945.8|12925.8|12958.2|12938.2|12943.2|12923.2|61
1616168100000|2021-03-19 15:35:00|12950.8|12930.8|12945.8|12925.8|12960.8|12940.8|12937.8|12917.8|153
1616168400000|2021-03-19 15:40:00|12946.8|12926.8|12993.3|12973.3|12993.3|12973.3|12946.8|12926.8|66
1616168700000|2021-03-19 15:45:00|12995.8|12975.8|12995.8|12975.8|13000.8|12980.8|12992.8|12972.8|64
1616169000000|2021-03-19 15:50:00|12998.3|12978.3|13003.7|12983.7|13003.7|12983.7|12994.8|12974.8|77
1616169300000|2021-03-19 15:55:00|13005.8|12985.8|13004.3|12984.3|13020.8|13000.8|13003.3|12983.3|117
1616169600000|2021-03-19 16:00:00|13003.3|12983.3|12995.8|12975.8|13015.8|12995.8|12995.8|12975.8|155
1616169900000|2021-03-19 16:05:00|12997.3|12977.3|13004.4|12984.4|13025.8|13005.8|12995.8|12975.8|132
1616170200000|2021-03-19 16:10:00|13003.3|12983.3|13024.4|13004.4|13032.3|13012.3|13001.9|12981.9|137
1616170500000|2021-03-19 16:15:00|13022.9|13002.9|13005.9|12985.9|13035.9|13015.9|13005.9|12985.9|122
1616170800000|2021-03-19 16:20:00|13004.4|12984.4|12988.4|12968.4|13015.9|12995.9|12988.4|12968.4|295
1616171100000|2021-03-19 16:25:00|12989.8|12969.8|12983.4|12963.4|12990.9|12970.9|12980.9|12960.9|114
1616171400000|2021-03-19 16:30:00|12984.4|12964.4|13017.4|12997.4|13018.4|12998.4|12984.4|12964.4|147
1616171700000|2021-03-19 16:35:00|13018.4|12998.4|12998.4|12978.4|13033.4|13013.4|12998.4|12978.4|67
1616172000000|2021-03-19 16:40:00|13000.9|12980.9|12996.9|12976.9|13006.9|12986.9|12994.4|12974.4|68
1616172300000|2021-03-19 16:45:00|12999.4|12979.4|12988.4|12968.4|13000.9|12980.9|12984.5|12964.5|51
1616172600000|2021-03-19 16:50:00|12983.4|12963.4|12980.9|12960.9|12987.4|12967.4|12978.4|12958.4|285
1616172900000|2021-03-19 16:55:00|12979.9|12959.9|13008.5|12988.5|13013.5|12993.5|12979.9|12959.9|81
1616173200000|2021-03-19 17:00:00|13007|12987|12991|12971|13013.5|12993.5|12991|12971|86
1616173500000|2021-03-19 17:05:00|12993.5|12973.5|13004.9|12984.9|13007.4|12987.4|12993.5|12973.5|105
1616173800000|2021-03-19 17:10:00|13007.9|12987.9|13005|12985|13023.5|13003.5|13005|12985|50
1616174100000|2021-03-19 17:15:00|13006.4|12986.4|13006|12986|13026|13006|13006|12986|90
1616174400000|2021-03-19 17:20:00|13003.5|12983.5|12991|12971|13003.5|12983.5|12990|12970|359
1616174700000|2021-03-19 17:25:00|12992.5|12972.5|12969.6|12949.6|12995|12975|12957.5|12937.5|584
1616404500000|2021-03-22 09:15:00|12991.4|12971.4|12995.2|12975.2|13002.7|12982.7|12962.7|12942.7|210
1616404800000|2021-03-22 09:20:00|12997.7|12977.7|13039.1|13019.1|13040.2|13020.2|12997.7|12977.7|125
1616405100000|2021-03-22 09:25:00|13040.2|13020.2|13035.2|13015.2|13040.2|13020.2|13035.2|13015.2|31
1616405400000|2021-03-22 09:30:00|13036.4|13016.4|13035.3|13015.3|13036.4|13016.4|13034.1|13014.1|18
1616405700000|2021-03-22 09:35:00|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|2
1616406000000|2021-03-22 09:40:00|13037.8|13017.8|13035.3|13015.3|13040.3|13020.3|13035.3|13015.3|27
1616406300000|2021-03-22 09:45:00|13040.3|13020.3|13035.3|13015.3|13040.3|13020.3|13035.3|13015.3|15
1616406600000|2021-03-22 09:50:00|13032.8|13012.8|13017.8|12997.8|13032.8|13012.8|13017.8|12997.8|20
1616406900000|2021-03-22 09:55:00|13016.4|12996.4|13030.3|13010.3|13030.3|13010.3|13016.4|12996.4|12
1616407200000|2021-03-22 10:00:00|13032.8|13012.8|13064.2|13044.2|13065.3|13045.3|13032.8|13012.8|34
1616407500000|2021-03-22 10:05:00|13065.3|13045.3|13086.7|13066.7|13086.7|13066.7|13065.3|13045.3|51
1616407800000|2021-03-22 10:10:00|13085.6|13065.6|13075.3|13055.3|13085.6|13065.6|13075.3|13055.3|16
1616408100000|2021-03-22 10:15:00|13068.8|13048.8|13057.9|13037.9|13068.8|13048.8|13057.9|13037.9|91
1616408400000|2021-03-22 10:20:00|13055.4|13035.4|13070.4|13050.4|13070.4|13050.4|13055.4|13035.4|13
1616408700000|2021-03-22 10:25:00|13065.4|13045.4|13065.4|13045.4|13065.4|13045.4|13065.4|13045.4|1
1616409000000|2021-03-22 10:30:00|13064.2|13044.2|13027.9|13007.9|13064.2|13044.2|13027.9|13007.9|53
1616409300000|2021-03-22 10:35:00|13022.9|13002.9|13030.4|13010.4|13030.4|13010.4|13022.9|13002.9|4
1616409600000|2021-03-22 10:40:00|13029.1|13009.1|13022.9|13002.9|13030.4|13010.4|13022.9|13002.9|4
1616409900000|2021-03-22 10:45:00|13020.4|13000.4|13022.9|13002.9|13022.9|13002.9|13020.4|13000.4|10
1616410200000|2021-03-22 10:50:00|13025.4|13005.4|13025.4|13005.4|13025.4|13005.4|13025.4|13005.4|7
1616410500000|2021-03-22 10:55:00|13023.2|13003.2|13008|12988|13023.2|13003.2|13007.9|12987.9|30
1616410800000|2021-03-22 11:00:00|13003|12983|13013|12993|13013|12993|12989.3|12969.3|38
1616411100000|2021-03-22 11:05:00|13014.3|12994.3|13019.3|12999.3|13019.3|12999.3|13013|12993|21
1616411400000|2021-03-22 11:10:00|13018|12998|13008|12988|13018|12998|13008|12988|14
1616411700000|2021-03-22 11:15:00|13009.1|12989.1|13014.4|12994.4|13015.7|12995.7|13009.1|12989.1|4
1616412000000|2021-03-22 11:20:00|13015.5|12995.5|13011.9|12991.9|13019.4|12999.4|13011.9|12991.9|19
1616412300000|2021-03-22 11:25:00|13009.4|12989.4|13008|12988|13009.4|12989.4|13005.5|12985.5|7
1616412600000|2021-03-22 11:30:00|13009.2|12989.2|13023|13003|13034.4|13014.4|13009.2|12989.2|15
1616412900000|2021-03-22 11:35:00|13028.2|13008.2|13025.5|13005.5|13035.5|13015.5|13025.5|13005.5|19
1616413200000|2021-03-22 11:40:00|13023|13003|13010.6|12990.6|13023|13003|13008.1|12988.1|14
1616413500000|2021-03-22 11:45:00|13009.2|12989.2|13013.1|12993.1|13014.2|12994.2|13008.1|12988.1|21
1616413800000|2021-03-22 11:50:00|13014.4|12994.4|13010.6|12990.6|13014.4|12994.4|13010.6|12990.6|7
1616414100000|2021-03-22 11:55:00|13013.1|12993.1|13014.4|12994.4|13014.4|12994.4|13013.1|12993.1|5
1616414400000|2021-03-22 12:00:00|13009.4|12989.4|12936.7|12916.7|13009.4|12989.4|12933.1|12913.1|310
1616414700000|2021-03-22 12:05:00|12938.1|12918.1|12930.6|12910.6|12948.1|12928.1|12928.1|12908.1|92
1616415000000|2021-03-22 12:10:00|12927.9|12907.9|12930.6|12910.6|12930.6|12910.6|12922|12902|125
1616415300000|2021-03-22 12:15:00|12933.1|12913.1|12927|12907|12933.1|12913.1|12923.1|12903.1|119
1616415600000|2021-03-22 12:20:00|12928.3|12908.3|12909.5|12889.5|12935.6|12915.6|12909.5|12889.5|171
1616415900000|2021-03-22 12:25:00|12912|12892|12897|12877|12913.2|12893.2|12888.2|12868.2|111
1616416200000|2021-03-22 12:30:00|12899.5|12879.5|12901.8|12881.8|12908.2|12888.2|12898.2|12878.2|136
1616416500000|2021-03-22 12:35:00|12900.7|12880.7|12896.8|12876.8|12903.2|12883.2|12896.8|12876.8|82
1616416800000|2021-03-22 12:40:00|12894.3|12874.3|12828.2|12808.2|12896.8|12876.8|12823.2|12803.2|519
1616417100000|2021-03-22 12:45:00|12823.2|12803.2|12848.2|12828.2|12848.2|12828.2|12808|12788|269
1616417400000|2021-03-22 12:50:00|12850.7|12830.7|12813.2|12793.2|12851.9|12831.9|12813.2|12793.2|102
1616417700000|2021-03-22 12:55:00|12810.7|12790.7|12828|12808|12829.2|12809.2|12800.3|12780.3|269
1616418000000|2021-03-22 13:00:00|12829.4|12809.4|12813.2|12793.2|12830.5|12810.5|12811.9|12791.9|483
1616418300000|2021-03-22 13:05:00|12811.9|12791.9|12844.4|12824.4|12850.7|12830.7|12811.9|12791.9|108
1616418600000|2021-03-22 13:10:00|12845.7|12825.7|12861.9|12841.9|12861.9|12841.9|12843|12823|84
1616418900000|2021-03-22 13:15:00|12863.3|12843.3|12874.6|12854.6|12874.6|12854.6|12858.3|12838.3|109
1616419200000|2021-03-22 13:20:00|12875.8|12855.8|12861.9|12841.9|12880.8|12860.8|12859.2|12839.2|52
1616419500000|2021-03-22 13:25:00|12863.3|12843.3|12910.8|12890.8|12910.8|12890.8|12860.6|12840.6|91
1616419800000|2021-03-22 13:30:00|12908.3|12888.3|12887.2|12867.2|12910.8|12890.8|12883.3|12863.3|321
1616420100000|2021-03-22 13:35:00|12889.5|12869.5|12868.3|12848.3|12904.7|12884.7|12868.3|12848.3|130
1616420400000|2021-03-22 13:40:00|12867|12847|12864.5|12844.5|12882.2|12862.2|12862|12842|125
1616420700000|2021-03-22 13:45:00|12863.3|12843.3|12864.5|12844.5|12890.8|12870.8|12863.3|12843.3|1550
1616421000000|2021-03-22 13:50:00|12863.1|12843.1|12842|12822|12863.3|12843.3|12842|12822|217
1616421300000|2021-03-22 13:55:00|12843.4|12823.4|12828.4|12808.4|12844.7|12824.7|12828.4|12808.4|128
1616421600000|2021-03-22 14:00:00|12829.5|12809.5|12848.4|12828.4|12850.9|12830.9|12824.5|12804.5|128
1616421900000|2021-03-22 14:05:00|12847|12827|12858.4|12838.4|12868.4|12848.4|12847|12827|59
1616422200000|2021-03-22 14:10:00|12855.9|12835.9|12858.2|12838.2|12868.4|12848.4|12855.9|12835.9|64
1616422500000|2021-03-22 14:15:00|12856.9|12836.9|12859.8|12839.8|12859.8|12839.8|12832.1|12812.1|97
1616422800000|2021-03-22 14:20:00|12860.9|12840.9|12903.4|12883.4|12903.4|12883.4|12860.9|12840.9|108
1616423100000|2021-03-22 14:25:00|12902.1|12882.1|12893.4|12873.4|12930.9|12910.9|12885.9|12865.9|143
1616423400000|2021-03-22 14:30:00|12890.9|12870.9|12872.1|12852.1|12892.1|12872.1|12867.1|12847.1|74
1616423700000|2021-03-22 14:35:00|12870.9|12850.9|12910.8|12890.8|12912.1|12892.1|12870.9|12850.9|203
1616424000000|2021-03-22 14:40:00|12912.1|12892.1|12921|12901|12922.3|12902.3|12911|12891|73
1616424300000|2021-03-22 14:45:00|12922.3|12902.3|12998.5|12978.5|13002.3|12982.3|12922.3|12902.3|161
1616424600000|2021-03-22 14:50:00|12996|12976|13002.1|12982.1|13006|12986|12993.5|12973.5|93
1616424900000|2021-03-22 14:55:00|13003.5|12983.5|12998.5|12978.5|13016|12996|12998.5|12978.5|83
1616425200000|2021-03-22 15:00:00|12997.3|12977.3|12958.5|12938.5|12997.3|12977.3|12958.5|12938.5|87
1616425500000|2021-03-22 15:05:00|12956|12936|12946|12926|12961|12941|12936|12916|107
1616425800000|2021-03-22 15:10:00|12944.9|12924.9|12917.2|12897.2|12944.9|12924.9|12917.2|12897.2|40
1616426100000|2021-03-22 15:15:00|12918.5|12898.5|12931|12911|12931|12911|12893.5|12873.5|88
1616426400000|2021-03-22 15:20:00|12929.7|12909.7|12946.1|12926.1|12946.1|12926.1|12921.1|12901.1|90
1616426700000|2021-03-22 15:25:00|12947.4|12927.4|12921.1|12901.1|12948.6|12928.6|12913.6|12893.6|136
1616427000000|2021-03-22 15:30:00|12919.7|12899.7|12931.1|12911.1|12936.1|12916.1|12913.6|12893.6|69
1616427300000|2021-03-22 15:35:00|12921.1|12901.1|12923.6|12903.6|12923.6|12903.6|12913.4|12893.4|139
1616427600000|2021-03-22 15:40:00|12922.4|12902.4|12923.6|12903.6|12923.6|12903.6|12913.6|12893.6|37
1616427900000|2021-03-22 15:45:00|12925|12905|12931.1|12911.1|12931.1|12911.1|12925|12905|191
1616428200000|2021-03-22 15:50:00|12933.6|12913.6|12939.8|12919.8|12939.8|12919.8|12933.6|12913.6|21
1616428500000|2021-03-22 15:55:00|12936.1|12916.1|12942.3|12922.3|12942.3|12922.3|12932.3|12912.3|93
1616428800000|2021-03-22 16:00:00|12943.6|12923.6|12938.6|12918.6|12965|12945|12938.6|12918.6|62
1616429100000|2021-03-22 16:05:00|12942.3|12922.3|12966.2|12946.2|12966.2|12946.2|12942.3|12922.3|58
1616429400000|2021-03-22 16:10:00|12967.5|12947.5|12967.3|12947.3|12973.7|12953.7|12966.2|12946.2|47
1616429700000|2021-03-22 16:15:00|12965|12945|12971.2|12951.2|12971.2|12951.2|12947.3|12927.3|81
1616430000000|2021-03-22 16:20:00|12972.3|12952.3|12964.8|12944.8|12982.3|12962.3|12959.8|12939.8|90
1616430300000|2021-03-22 16:25:00|12970|12950|12962.6|12942.6|12976.2|12956.2|12954.9|12934.9|67
1616430600000|2021-03-22 16:30:00|12959.9|12939.9|12957.4|12937.4|12961.2|12941.2|12953.7|12933.7|138
1616430900000|2021-03-22 16:35:00|12954.9|12934.9|12983.7|12963.7|12986.2|12966.2|12953.7|12933.7|59
1616431200000|2021-03-22 16:40:00|12984.9|12964.9|12983.7|12963.7|12987.6|12967.6|12983.7|12963.7|38
1616431500000|2021-03-22 16:45:00|12986.1|12966.1|12995.1|12975.1|13008.8|12988.8|12986.1|12966.1|98
1616431800000|2021-03-22 16:50:00|12993.8|12973.8|12996.3|12976.3|13006.3|12986.3|12993.8|12973.8|86
1616432100000|2021-03-22 16:55:00|12997.6|12977.6|13003.8|12983.8|13006.3|12986.3|12993.8|12973.8|94
1616432400000|2021-03-22 17:00:00|13002.4|12982.4|13058.8|13038.8|13058.8|13038.8|13002.4|12982.4|144
1616432700000|2021-03-22 17:05:00|13061.1|13041.1|13058.8|13038.8|13098.8|13078.8|13051.3|13031.3|255
1616433000000|2021-03-22 17:10:00|13061.3|13041.3|13061.3|13041.3|13070.1|13050.1|13048.8|13028.8|83
1616433300000|2021-03-22 17:15:00|13062.7|13042.7|13118.8|13098.8|13130.2|13110.2|13061.3|13041.3|247
1616433600000|2021-03-22 17:20:00|13116.3|13096.3|13111.1|13091.1|13117.7|13097.7|13087.7|13067.7|689
1616433900000|2021-03-22 17:25:00|13115|13095|13123.8|13103.8|13140.2|13120.2|13113.8|13093.8|567
1616434200000|2021-03-22 17:30:00|13123.9|13103.9|13123.9|13103.9|13123.9|13103.9|13123.9|13103.9|0
1616490900000|2021-03-23 09:15:00|13093.5|13073.5|13039.8|13019.8|13093.5|13073.5|13039.8|13019.8|150
1616491200000|2021-03-23 09:20:00|13041|13021|13041|13021|13046|13026|13038.5|13018.5|49
1616491500000|2021-03-23 09:25:00|13039.7|13019.7|13008.4|12988.4|13039.7|13019.7|12999.6|12979.6|104
1616491800000|2021-03-23 09:30:00|13009.7|12989.7|13045.9|13025.9|13045.9|13025.9|13009.7|12989.7|44
1616492100000|2021-03-23 09:35:00|13048.4|13028.4|13044.7|13024.7|13067.2|13047.2|13044.7|13024.7|35
1616492400000|2021-03-23 09:40:00|13043.4|13023.4|13048.4|13028.4|13050.9|13030.9|13042.2|13022.2|36
1616492700000|2021-03-23 09:45:00|13045.9|13025.9|13033.5|13013.5|13045.9|13025.9|13013.5|12993.5|39
1616493000000|2021-03-23 09:50:00|13035.8|13015.8|13036|13016|13042.3|13022.3|13035.8|13015.8|8
1616493300000|2021-03-23 09:55:00|13037.3|13017.3|13046|13026|13048.5|13028.5|13036|13016|17
1616493600000|2021-03-23 10:00:00|13043.5|13023.5|13024.8|13004.8|13043.5|13023.5|13021|13001|38
1616493900000|2021-03-23 10:05:00|13026|13006|13051|13031|13056|13036|13026|13006|19
1616494200000|2021-03-23 10:10:00|13053.4|13033.4|13036|13016|13056|13036|13036|13016|9
1616494500000|2021-03-23 10:15:00|13034.7|13014.7|13039.8|13019.8|13039.8|13019.8|13024.7|13004.7|8
1616494800000|2021-03-23 10:20:00|13044.8|13024.8|13041|13021|13048.5|13028.5|13041|13021|10
1616495100000|2021-03-23 10:25:00|13036|13016|13026|13006|13036|13016|13021|13001|17
1616495400000|2021-03-23 10:30:00|13027.4|13007.4|13046.1|13026.1|13046.1|13026.1|13027.4|13007.4|19
1616495700000|2021-03-23 10:35:00|13048.4|13028.4|13043.6|13023.6|13051.1|13031.1|13038.6|13018.6|11
1616496000000|2021-03-23 10:40:00|13041.1|13021.1|13017.3|12997.3|13041.1|13021.1|13016|12996|29
1616496300000|2021-03-23 10:45:00|13016.1|12996.1|13011.1|12991.1|13021.1|13001.1|13009.9|12989.9|36
1616496600000|2021-03-23 10:50:00|13014.9|12994.9|13016.1|12996.1|13021.1|13001.1|13013.6|12993.6|18
1616496900000|2021-03-23 10:55:00|13018.6|12998.6|13023.6|13003.6|13026.1|13006.1|13018.6|12998.6|4
1616497200000|2021-03-23 11:00:00|13022.4|13002.4|12978.6|12958.6|13022.4|13002.4|12978.6|12958.6|89
1616497500000|2021-03-23 11:05:00|12981.1|12961.1|12983.6|12963.6|12988.6|12968.6|12981.1|12961.1|23
1616497800000|2021-03-23 11:10:00|12982.3|12962.3|12981.2|12961.2|12986.1|12966.1|12981.1|12961.1|24
1616498100000|2021-03-23 11:15:00|12978.7|12958.7|12976.2|12956.2|12978.7|12958.7|12961.2|12941.2|70
1616498400000|2021-03-23 11:20:00|12977.5|12957.5|12982.4|12962.4|12985|12965|12977.5|12957.5|26
1616498700000|2021-03-23 11:25:00|12983.7|12963.7|12945|12925|12987.4|12967.4|12943.7|12923.7|65
1616499000000|2021-03-23 11:30:00|12943.7|12923.7|12963.7|12943.7|12963.7|12943.7|12943.7|12923.7|49
1616499300000|2021-03-23 11:35:00|12962.4|12942.4|12953.7|12933.7|12962.4|12942.4|12946.2|12926.2|113
1616499600000|2021-03-23 11:40:00|12955|12935|12963.7|12943.7|12968.7|12948.7|12955|12935|157
1616499900000|2021-03-23 11:45:00|12962.4|12942.4|12963.7|12943.7|12963.7|12943.7|12959.9|12939.9|67
1616500200000|2021-03-23 11:50:00|12961.2|12941.2|12938.7|12918.7|12963.7|12943.7|12936.2|12916.2|152
1616500500000|2021-03-23 11:55:00|12936.2|12916.2|12936.3|12916.3|12941.3|12921.3|12936.2|12916.2|86
1616500800000|2021-03-23 12:00:00|12932.4|12912.4|12946.3|12926.3|12958.9|12938.9|12923.8|12903.8|79
1616501100000|2021-03-23 12:05:00|12945|12925|12898.8|12878.8|12945|12925|12876.3|12856.3|219
1616501400000|2021-03-23 12:10:00|12897.6|12877.6|12916.3|12896.3|12920|12900|12891.3|12871.3|71
1616501700000|2021-03-23 12:15:00|12913.8|12893.8|12908.8|12888.8|12916.3|12896.3|12902.5|12882.5|80
1616502000000|2021-03-23 12:20:00|12911.3|12891.3|12946.3|12926.3|12951.3|12931.3|12911.3|12891.3|87
1616502300000|2021-03-23 12:25:00|12948.8|12928.8|12945|12925|12959|12939|12938.8|12918.8|48
1616502600000|2021-03-23 12:30:00|12943.8|12923.8|12928.8|12908.8|12945.1|12925.1|12921.3|12901.3|88
1616502900000|2021-03-23 12:35:00|12927.5|12907.5|12941.4|12921.4|12951.3|12931.3|12921.2|12901.2|206
1616503200000|2021-03-23 12:40:00|12943.9|12923.9|12976.4|12956.4|12978.9|12958.9|12943.9|12923.9|129
1616503500000|2021-03-23 12:45:00|12975.1|12955.1|12958.9|12938.9|12975.1|12955.1|12957.4|12937.4|68
1616503800000|2021-03-23 12:50:00|12957.7|12937.7|12965.2|12945.2|12965.2|12945.2|12952.6|12932.6|31
1616504100000|2021-03-23 12:55:00|12966.4|12946.4|12981.4|12961.4|12986.4|12966.4|12966.4|12946.4|78
1616504400000|2021-03-23 13:00:00|12986.4|12966.4|13003.9|12983.9|13023.9|13003.9|12986.4|12966.4|155
1616504700000|2021-03-23 13:05:00|13005.2|12985.2|12985.2|12965.2|13008.9|12988.9|12981.4|12961.4|45
1616505000000|2021-03-23 13:10:00|12986.5|12966.5|13003.9|12983.9|13010.2|12990.2|12986.5|12966.5|208
1616505300000|2021-03-23 13:15:00|13006.4|12986.4|12962.6|12942.6|13011.4|12991.4|12962.6|12942.6|216
1616505600000|2021-03-23 13:20:00|12960.1|12940.1|12986.5|12966.5|12990.3|12970.3|12956.4|12936.4|46
1616505900000|2021-03-23 13:25:00|12983.8|12963.8|12952.7|12932.7|12983.8|12963.8|12945.2|12925.2|80
1616506200000|2021-03-23 13:30:00|12955.2|12935.2|12984|12964|12984|12964|12946.4|12926.4|308
1616506500000|2021-03-23 13:35:00|12985.3|12965.3|12985.2|12965.2|13009|12989|12984|12964|147
1616506800000|2021-03-23 13:40:00|12986.5|12966.5|13011.5|12991.5|13011.5|12991.5|12971.5|12951.5|82
1616507100000|2021-03-23 13:45:00|13009.1|12989.1|13026.6|13006.6|13026.6|13006.6|13002.7|12982.7|102
1616507400000|2021-03-23 13:50:00|13029|13009|13033.9|13013.9|13044|13024|13029|13009|145
1616507700000|2021-03-23 13:55:00|13035.2|13015.2|13021.5|13001.5|13035.2|13015.2|13009|12989|84
1616508000000|2021-03-23 14:00:00|13022.8|13002.8|13044.1|13024.1|13044.1|13024.1|13022.8|13002.8|66
1616508300000|2021-03-23 14:05:00|13042.9|13022.9|13061.6|13041.6|13064.1|13044.1|13036.6|13016.6|106
1616508600000|2021-03-23 14:10:00|13060.4|13040.4|13066.6|13046.6|13087.9|13067.9|13060.4|13040.4|180
1616508900000|2021-03-23 14:15:00|13069.1|13049.1|13046.6|13026.6|13069.1|13049.1|13046.6|13026.6|106
1616509200000|2021-03-23 14:20:00|13044|13024|13016.6|12996.6|13044|13024|13016.6|12996.6|84
1616509500000|2021-03-23 14:25:00|13017.8|12997.8|13021.6|13001.6|13021.6|13001.6|13004.1|12984.1|153
1616509800000|2021-03-23 14:30:00|13022.8|13002.8|13016.6|12996.6|13035.4|13015.4|13006.6|12986.6|64
1616510100000|2021-03-23 14:35:00|13015.3|12995.3|12989.1|12969.1|13015.3|12995.3|12982.8|12962.8|144
1616510400000|2021-03-23 14:40:00|12986.5|12966.5|12981.6|12961.6|12986.5|12966.5|12959.1|12939.1|321
1616510700000|2021-03-23 14:45:00|12979.1|12959.1|12974.2|12954.2|12984.2|12964.2|12966.7|12946.7|105
1616511000000|2021-03-23 14:50:00|12976.7|12956.7|13014.2|12994.2|13016.7|12996.7|12974.2|12954.2|146
1616511300000|2021-03-23 14:55:00|13015.4|12995.4|13031.7|13011.7|13031.7|13011.7|13009.2|12989.2|80
1616511600000|2021-03-23 15:00:00|13034.2|13014.2|13014.2|12994.2|13043|13023|13002.9|12982.9|114
1616511900000|2021-03-23 15:05:00|13011.7|12991.7|13035.5|13015.5|13035.5|13015.5|13007.9|12987.9|85
1616512200000|2021-03-23 15:10:00|13038|13018|13076.7|13056.7|13081.7|13061.7|13038|13018|95
1616512500000|2021-03-23 15:15:00|13079.2|13059.2|13151.7|13131.7|13152.9|13132.9|13079.2|13059.2|259
1616512800000|2021-03-23 15:20:00|13152.9|13132.9|13122.9|13102.9|13152.9|13132.9|13120.3|13100.3|144
1616513100000|2021-03-23 15:25:00|13124.2|13104.2|13121.8|13101.8|13129.2|13109.2|13121.7|13101.7|64
1616513400000|2021-03-23 15:30:00|13122.9|13102.9|13078|13058|13122.9|13102.9|13063|13043|162
1616513700000|2021-03-23 15:35:00|13081.8|13061.8|13056.8|13036.8|13083|13063|13048|13028|146
1616514000000|2021-03-23 15:40:00|13059.3|13039.3|13066.8|13046.8|13066.8|13046.8|13054.3|13034.3|71
1616514300000|2021-03-23 15:45:00|13069.3|13049.3|13051.8|13031.8|13071.8|13051.8|13051.8|13031.8|104
1616514600000|2021-03-23 15:50:00|13048.1|13028.1|13023|13003|13048.1|13028.1|13018|12998|107
1616514900000|2021-03-23 15:55:00|13019.3|12999.3|13037.9|13017.9|13037.9|13017.9|13003|12983|97
1616515200000|2021-03-23 16:00:00|13043.1|13023.1|13001.8|12981.8|13044.3|13024.3|13001.8|12981.8|94
1616515500000|2021-03-23 16:05:00|12994.2|12974.2|12996.8|12976.8|12996.8|12976.8|12981.8|12961.8|148
1616515800000|2021-03-23 16:10:00|12995.7|12975.7|12964.4|12944.4|12995.7|12975.7|12961.7|12941.7|97
1616516100000|2021-03-23 16:15:00|12965.7|12945.7|12989.4|12969.4|12989.4|12969.4|12964.4|12944.4|75
1616516400000|2021-03-23 16:20:00|12981.9|12961.9|12968.1|12948.1|12981.9|12961.9|12961.9|12941.9|70
1616516700000|2021-03-23 16:25:00|12964.4|12944.4|12959.4|12939.4|12970.7|12950.7|12955.6|12935.6|90
1616517000000|2021-03-23 16:30:00|12960.6|12940.6|12954.4|12934.4|12969.4|12949.4|12951.9|12931.9|124
1616517300000|2021-03-23 16:35:00|12953.2|12933.2|12953.1|12933.1|12954.4|12934.4|12944.4|12924.4|93
1616517600000|2021-03-23 16:40:00|12950.7|12930.7|12934.4|12914.4|12950.7|12930.7|12929.4|12909.4|101
1616517900000|2021-03-23 16:45:00|12935.7|12915.7|12901.9|12881.9|12936.9|12916.9|12899.3|12879.3|104
1616518200000|2021-03-23 16:50:00|12900.6|12880.6|12919.5|12899.5|12919.5|12899.5|12895.6|12875.6|159
1616518500000|2021-03-23 16:55:00|12915.6|12895.6|12914.4|12894.4|12924.5|12904.5|12910.8|12890.8|71
1616518800000|2021-03-23 17:00:00|12915.7|12895.7|12909.4|12889.4|12915.7|12895.7|12906.9|12886.9|103
1616519100000|2021-03-23 17:05:00|12910.7|12890.7|12898.2|12878.2|12913.2|12893.2|12898.2|12878.2|76
1616519400000|2021-03-23 17:10:00|12895.7|12875.7|12890.7|12870.7|12895.7|12875.7|12884.5|12864.5|149
1616519700000|2021-03-23 17:15:00|12889.5|12869.5|12879.5|12859.5|12893.2|12873.2|12870.7|12850.7|187
1616520000000|2021-03-23 17:20:00|12880.7|12860.7|12865.7|12845.7|12880.7|12860.7|12860.7|12840.7|579
1616520300000|2021-03-23 17:25:00|12867|12847|12859.5|12839.5|12873.3|12853.3|12856.9|12836.9|1268
1616520900000|2021-03-23 17:35:00|12859.6|12839.6|12859.6|12839.6|12859.6|12839.6|12859.6|12839.6|0
1616577300000|2021-03-24 09:15:00|12908|12888|12941.8|12921.8|12949.3|12929.3|12895.5|12875.5|134
1616577600000|2021-03-24 09:20:00|12940.5|12920.5|12943|12923|12944.3|12924.3|12925.5|12905.5|42
1616577900000|2021-03-24 09:25:00|12944.3|12924.3|12934.3|12914.3|12944.3|12924.3|12926.8|12906.8|24
1616578200000|2021-03-24 09:30:00|12936.8|12916.8|12941.8|12921.8|12946.8|12926.8|12936.8|12916.8|49
1616578500000|2021-03-24 09:35:00|12940.5|12920.5|12951.8|12931.8|12951.8|12931.8|12939.3|12919.3|22
1616578800000|2021-03-24 09:40:00|12953|12933|12953.1|12933.1|12960.5|12940.5|12953|12933|9
1616579100000|2021-03-24 09:45:00|12956.8|12936.8|12949.3|12929.3|12956.8|12936.8|12943.1|12923.1|20
1616579400000|2021-03-24 09:50:00|12951.9|12931.9|12956.8|12936.8|12958.1|12938.1|12951.9|12931.9|8
1616579700000|2021-03-24 09:55:00|12955.6|12935.6|12958.1|12938.1|12958.1|12938.1|12954.3|12934.3|21
1616580000000|2021-03-24 10:00:00|12956.9|12936.9|12949.4|12929.4|12958.1|12938.1|12949.4|12929.4|6
1616580300000|2021-03-24 10:05:00|12950.6|12930.6|12924.4|12904.4|12950.6|12930.6|12924.4|12904.4|25
1616580600000|2021-03-24 10:10:00|12925.6|12905.6|12924.4|12904.4|12926.9|12906.9|12924.4|12904.4|11
1616580900000|2021-03-24 10:15:00|12921.9|12901.9|12934.4|12914.4|12934.4|12914.4|12918.1|12898.1|26
1616581200000|2021-03-24 10:20:00|12938.2|12918.2|12936.9|12916.9|12941.9|12921.9|12934.4|12914.4|9
1616581500000|2021-03-24 10:25:00|12935.7|12915.7|12939.4|12919.4|12939.4|12919.4|12930.6|12910.6|19
1616581800000|2021-03-24 10:30:00|12941.9|12921.9|12931.9|12911.9|12941.9|12921.9|12931.9|12911.9|8
1616582100000|2021-03-24 10:35:00|12930.7|12910.7|12928.2|12908.2|12930.7|12910.7|12928.2|12908.2|2
1616582400000|2021-03-24 10:40:00|12927|12907|12922|12902|12927|12907|12922|12902|10
1616582700000|2021-03-24 10:45:00|12920.7|12900.7|12915.7|12895.7|12920.7|12900.7|12914.5|12894.5|5
1616583000000|2021-03-24 10:50:00|12917|12897|12908.2|12888.2|12917|12897|12908.2|12888.2|18
1616583300000|2021-03-24 10:55:00|12907|12887|12922|12902|12922|12902|12902|12882|37
1616583600000|2021-03-24 11:00:00|12924.5|12904.5|12937|12917|12937|12917|12924.5|12904.5|29
1616583900000|2021-03-24 11:05:00|12938.3|12918.3|12954.5|12934.5|12954.5|12934.5|12938.3|12918.3|28
1616584200000|2021-03-24 11:10:00|12952|12932|12942|12922|12952|12932|12942|12922|11
1616584500000|2021-03-24 11:15:00|12939.5|12919.5|12937|12917|12942|12922|12934.5|12914.5|19
1616584800000|2021-03-24 11:20:00|12935.8|12915.8|12949.6|12929.6|12949.6|12929.6|12934.5|12914.5|9
1616585100000|2021-03-24 11:25:00|12952.1|12932.1|12942.1|12922.1|12957.1|12937.1|12939.6|12919.6|18
1616585400000|2021-03-24 11:30:00|12939.6|12919.6|12967.1|12947.1|12967.1|12947.1|12937.1|12917.1|38
1616585700000|2021-03-24 11:35:00|12970.8|12950.8|12957.1|12937.1|12973.4|12953.4|12957.1|12937.1|46
1616586000000|2021-03-24 11:40:00|12959.5|12939.5|12979.6|12959.6|12979.6|12959.6|12959.5|12939.5|82
1616586300000|2021-03-24 11:45:00|12978.4|12958.4|12977.1|12957.1|12979.6|12959.6|12973.4|12953.4|996
1616586600000|2021-03-24 11:50:00|12978.4|12958.4|12962.1|12942.1|12984.7|12964.7|12962.1|12942.1|63
1616586900000|2021-03-24 11:55:00|12963.4|12943.4|12972.1|12952.1|12980.9|12960.9|12963.4|12943.4|79
1616587200000|2021-03-24 12:00:00|12969.6|12949.6|12964.6|12944.6|12969.6|12949.6|12942.1|12922.1|111
1616587500000|2021-03-24 12:05:00|12964.7|12944.7|12935.9|12915.9|12969.7|12949.7|12934.7|12914.7|97
1616587800000|2021-03-24 12:10:00|12934.7|12914.7|12949.7|12929.7|12949.7|12929.7|12907.2|12887.2|139
1616588100000|2021-03-24 12:15:00|12952.2|12932.2|12952.2|12932.2|12952.2|12932.2|12943.4|12923.4|51
1616588400000|2021-03-24 12:20:00|12954.7|12934.7|12929.7|12909.7|12957.2|12937.2|12920.9|12900.9|115
1616588700000|2021-03-24 12:25:00|12927.2|12907.2|12944.7|12924.7|12947.2|12927.2|12924.7|12904.7|40
1616589000000|2021-03-24 12:30:00|12943.4|12923.4|12895.9|12875.9|12944.7|12924.7|12895.9|12875.9|107
1616589300000|2021-03-24 12:35:00|12898.5|12878.5|12884.7|12864.7|12911|12891|12884.7|12864.7|323
1616589600000|2021-03-24 12:40:00|12886|12866|12871|12851|12886|12866|12844.7|12824.7|216
1616589900000|2021-03-24 12:45:00|12869.7|12849.7|12839.8|12819.8|12869.7|12849.7|12831|12811|156
1616590200000|2021-03-24 12:50:00|12837.3|12817.3|12844.8|12824.8|12852.3|12832.3|12822.3|12802.3|227
1616590500000|2021-03-24 12:55:00|12846|12826|12859.8|12839.8|12863.5|12843.5|12844.8|12824.8|48
1616590800000|2021-03-24 13:00:00|12858.5|12838.5|12834.8|12814.8|12858.5|12838.5|12804.7|12784.7|220
1616591100000|2021-03-24 13:05:00|12832.3|12812.3|12804.8|12784.8|12832.3|12812.3|12792.3|12772.3|330
1616591400000|2021-03-24 13:10:00|12803.5|12783.5|12806|12786|12807.3|12787.3|12792.3|12772.3|164
1616591700000|2021-03-24 13:15:00|12804.8|12784.8|12848.5|12828.5|12848.5|12828.5|12794.8|12774.8|183
1616592000000|2021-03-24 13:20:00|12851|12831|12823.5|12803.5|12862.3|12842.3|12822.3|12802.3|83
1616592300000|2021-03-24 13:25:00|12822.3|12802.3|12838.6|12818.6|12838.6|12818.6|12812.3|12792.3|499
1616592600000|2021-03-24 13:30:00|12839.8|12819.8|12822.4|12802.4|12847.3|12827.3|12821.1|12801.1|252
1616592900000|2021-03-24 13:35:00|12821.1|12801.1|12824.9|12804.9|12844.9|12824.9|12821.1|12801.1|169
1616593200000|2021-03-24 13:40:00|12821.1|12801.1|12809.9|12789.9|12821.1|12801.1|12804.9|12784.9|252
1616593500000|2021-03-24 13:45:00|12808.6|12788.6|12792.4|12772.4|12811.1|12791.1|12789.9|12769.9|291
1616593800000|2021-03-24 13:50:00|12788.6|12768.6|12772.4|12752.4|12788.6|12768.6|12764.9|12744.9|526
1616594100000|2021-03-24 13:55:00|12771.1|12751.1|12787.4|12767.4|12789.9|12769.9|12771.1|12751.1|94
1616594400000|2021-03-24 14:00:00|12788.7|12768.7|12784.9|12764.9|12792.4|12772.4|12773.7|12753.7|225
1616594700000|2021-03-24 14:05:00|12783.7|12763.7|12804.9|12784.9|12822.4|12802.4|12783.7|12763.7|169
1616595000000|2021-03-24 14:10:00|12803.7|12783.7|12812.5|12792.5|12823.7|12803.7|12802.4|12782.4|50
1616595300000|2021-03-24 14:15:00|12813.7|12793.7|12792.5|12772.5|12817.5|12797.5|12792.5|12772.5|129
1616595600000|2021-03-24 14:20:00|12795|12775|12811.2|12791.2|12813.7|12793.7|12793.7|12773.7|121
1616595900000|2021-03-24 14:25:00|12810|12790|12910|12890|12911.3|12891.3|12807.5|12787.5|310
1616596200000|2021-03-24 14:30:00|12911.3|12891.3|12902.5|12882.5|12941.3|12921.3|12902.5|12882.5|242
1616596500000|2021-03-24 14:35:00|12900|12880|12880|12860|12900|12880|12880|12860|119
1616596800000|2021-03-24 14:40:00|12881.3|12861.3|12892.5|12872.5|12895|12875|12878.8|12858.8|87
1616597100000|2021-03-24 14:45:00|12893.8|12873.8|12906.3|12886.3|12912.5|12892.5|12892.5|12872.5|81
1616597400000|2021-03-24 14:50:00|12921.3|12901.3|12891.3|12871.3|12921.3|12901.3|12888.8|12868.8|96
1616597700000|2021-03-24 14:55:00|12890|12870|12897.6|12877.6|12902.6|12882.6|12888.8|12868.8|260
1616598000000|2021-03-24 15:00:00|12900|12880|12895.1|12875.1|12915.1|12895.1|12888.8|12868.8|136
1616598300000|2021-03-24 15:05:00|12897.6|12877.6|12903.8|12883.8|12915.1|12895.1|12897.6|12877.6|104
1616598600000|2021-03-24 15:10:00|12902.6|12882.6|12887.6|12867.6|12902.6|12882.6|12886.3|12866.3|47
1616598900000|2021-03-24 15:15:00|12885.1|12865.1|12875.1|12855.1|12885.1|12865.1|12871.4|12851.4|477
1616599200000|2021-03-24 15:20:00|12873.9|12853.9|12867.6|12847.6|12873.9|12853.9|12865.1|12845.1|34
1616599500000|2021-03-24 15:25:00|12866.4|12846.4|12875.1|12855.1|12877.6|12857.6|12862.6|12842.6|66
1616599800000|2021-03-24 15:30:00|12870.1|12850.1|12840.1|12820.1|12870.1|12850.1|12828.9|12808.9|150
1616600100000|2021-03-24 15:35:00|12841.4|12821.4|12826.4|12806.4|12842.7|12822.7|12816.4|12796.4|134
1616600400000|2021-03-24 15:40:00|12831.4|12811.4|12820.1|12800.1|12832.7|12812.7|12820.1|12800.1|40
1616600700000|2021-03-24 15:45:00|12821.4|12801.4|12826.4|12806.4|12836.4|12816.4|12812.7|12792.7|90
1616601000000|2021-03-24 15:50:00|12825.2|12805.2|12812.7|12792.7|12825.2|12805.2|12808.9|12788.9|37
1616601300000|2021-03-24 15:55:00|12811.4|12791.4|12816.4|12796.4|12817.7|12797.7|12811.4|12791.4|29
1616601600000|2021-03-24 16:00:00|12817.7|12797.7|12827.7|12807.7|12829|12809|12817.7|12797.7|44
1616601900000|2021-03-24 16:05:00|12826.5|12806.5|12849|12829|12849|12829|12826.5|12806.5|46
1616602200000|2021-03-24 16:10:00|12847.7|12827.7|12820.2|12800.2|12847.7|12827.7|12817.7|12797.7|130
1616602500000|2021-03-24 16:15:00|12821.5|12801.5|12815.2|12795.2|12821.5|12801.5|12811.5|12791.5|43
1616602800000|2021-03-24 16:20:00|12817.7|12797.7|12810.3|12790.3|12827.8|12807.8|12810.2|12790.2|95
1616603100000|2021-03-24 16:25:00|12807.8|12787.8|12817.8|12797.8|12820.3|12800.3|12807.8|12787.8|50
1616603400000|2021-03-24 16:30:00|12819|12799|12832.8|12812.8|12832.8|12812.8|12819|12799|82
1616603700000|2021-03-24 16:35:00|12831.5|12811.5|12824|12804|12832.8|12812.8|12820.3|12800.3|105
1616604000000|2021-03-24 16:40:00|12820.3|12800.3|12819.1|12799.1|12822.8|12802.8|12809|12789|100
1616604300000|2021-03-24 16:45:00|12821.5|12801.5|12811.6|12791.6|12821.5|12801.5|12811.6|12791.6|53
1616604600000|2021-03-24 16:50:00|12810.3|12790.3|12801.6|12781.6|12810.3|12790.3|12800.3|12780.3|81
1616604900000|2021-03-24 16:55:00|12802.8|12782.8|12795.3|12775.3|12806.6|12786.6|12795.3|12775.3|62
1616605200000|2021-03-24 17:00:00|12796.6|12776.6|12791.6|12771.6|12809.1|12789.1|12789.1|12769.1|245
1616605500000|2021-03-24 17:05:00|12787.9|12767.9|12787.8|12767.8|12796.6|12776.6|12785.4|12765.4|104
1616605800000|2021-03-24 17:10:00|12790.4|12770.4|12774.1|12754.1|12791.6|12771.6|12772.9|12752.9|183
1616606100000|2021-03-24 17:15:00|12772.9|12752.9|12774.1|12754.1|12776.6|12756.6|12772.9|12752.9|121
1616606400000|2021-03-24 17:20:00|12771.6|12751.6|12766.6|12746.6|12771.7|12751.7|12764.1|12744.1|524
1616606700000|2021-03-24 17:25:00|12765.4|12745.4|12780.4|12760.4|12780.4|12760.4|12764.1|12744.1|751
1616607900000|2021-03-24 17:45:00|12780.5|12760.5|12780.5|12760.5|12780.5|12760.5|12780.5|12760.5|0
1616663700000|2021-03-25 09:15:00|12781.4|12761.4|12768.9|12748.9|12781.4|12761.4|12766.4|12746.4|118
1616664000000|2021-03-25 09:20:00|12766.4|12746.4|12775.2|12755.2|12775.2|12755.2|12766.4|12746.4|16
1616664300000|2021-03-25 09:25:00|12780.2|12760.2|12783.9|12763.9|12785.2|12765.2|12775.2|12755.2|50
1616664600000|2021-03-25 09:30:00|12781.4|12761.4|12770.2|12750.2|12781.4|12761.4|12770.2|12750.2|14
1616664900000|2021-03-25 09:35:00|12775.2|12755.2|12780.2|12760.2|12782.7|12762.7|12775.2|12755.2|18
1616665200000|2021-03-25 09:40:00|12782.7|12762.7|12785.2|12765.2|12785.2|12765.2|12780.2|12760.2|12
1616665500000|2021-03-25 09:45:00|12780.2|12760.2|12780.2|12760.2|12785.2|12765.2|12780.2|12760.2|32
1616665800000|2021-03-25 09:50:00|12782.7|12762.7|12815.2|12795.2|12817.7|12797.7|12782.7|12762.7|44
1616666100000|2021-03-25 09:55:00|12812.7|12792.7|12812.7|12792.7|12817.7|12797.7|12810.2|12790.2|31
1616666400000|2021-03-25 10:00:00|12814|12794|12800.2|12780.2|12815.2|12795.2|12800.2|12780.2|20
1616666700000|2021-03-25 10:05:00|12802.7|12782.7|12812.8|12792.8|12815.3|12795.3|12802.7|12782.7|11
1616667000000|2021-03-25 10:10:00|12811.5|12791.5|12807.8|12787.8|12812.8|12792.8|12807.8|12787.8|19
1616667300000|2021-03-25 10:15:00|12806.5|12786.5|12805.3|12785.3|12806.5|12786.5|12805.3|12785.3|5
1616667600000|2021-03-25 10:20:00|12802.8|12782.8|12802.8|12782.8|12805.3|12785.3|12802.8|12782.8|7
1616667900000|2021-03-25 10:25:00|12799.1|12779.1|12797.8|12777.8|12799.1|12779.1|12792.8|12772.8|27
1616668200000|2021-03-25 10:30:00|12800.3|12780.3|12810.3|12790.3|12815.3|12795.3|12800.3|12780.3|25
1616668500000|2021-03-25 10:35:00|12812.8|12792.8|12815.3|12795.3|12815.3|12795.3|12812.8|12792.8|7
1616668800000|2021-03-25 10:40:00|12816.6|12796.6|12810.3|12790.3|12817.8|12797.8|12809.1|12789.1|21
1616669100000|2021-03-25 10:45:00|12812.8|12792.8|12827.8|12807.8|12827.8|12807.8|12812.8|12792.8|8
1616669400000|2021-03-25 10:50:00|12830.4|12810.4|12832.9|12812.9|12832.9|12812.9|12829.1|12809.1|6
1616669700000|2021-03-25 10:55:00|12834.1|12814.1|12830.4|12810.4|12835.4|12815.4|12830.4|12810.4|28
1616670000000|2021-03-25 11:00:00|12829.1|12809.1|12826.6|12806.6|12829.1|12809.1|12820.4|12800.4|23
1616670300000|2021-03-25 11:05:00|12827.8|12807.8|12851.6|12831.6|12851.6|12831.6|12827.8|12807.8|17
1616670600000|2021-03-25 11:10:00|12850.4|12830.4|12857.9|12837.9|12862.9|12842.9|12850.4|12830.4|28
1616670900000|2021-03-25 11:15:00|12855.4|12835.4|12850.4|12830.4|12855.4|12835.4|12849.2|12829.2|16
1616671200000|2021-03-25 11:20:00|12847.9|12827.9|12855.4|12835.4|12857.9|12837.9|12845.4|12825.4|19
1616671500000|2021-03-25 11:25:00|12854.2|12834.2|12827.9|12807.9|12854.2|12834.2|12827.9|12807.9|10
1616671800000|2021-03-25 11:30:00|12829.2|12809.2|12805.5|12785.5|12831.7|12811.7|12805.5|12785.5|35
1616672100000|2021-03-25 11:35:00|12803|12783|12798|12778|12803|12783|12795.5|12775.5|16
1616672400000|2021-03-25 11:40:00|12796.7|12776.7|12794.3|12774.3|12798|12778|12785.5|12765.5|98
1616672700000|2021-03-25 11:45:00|12793|12773|12794.3|12774.3|12794.3|12774.3|12789.3|12769.3|10
1616673000000|2021-03-25 11:50:00|12789.3|12769.3|12775.5|12755.5|12789.3|12769.3|12774.3|12754.3|64
1616673300000|2021-03-25 11:55:00|12776.8|12756.8|12774.3|12754.3|12779.3|12759.3|12774.3|12754.3|34
1616673600000|2021-03-25 12:00:00|12779.3|12759.3|12775.5|12755.5|12779.3|12759.3|12768|12748|159
1616673900000|2021-03-25 12:05:00|12774.3|12754.3|12775.5|12755.5|12775.5|12755.5|12755.5|12735.5|77
1616674200000|2021-03-25 12:10:00|12774.3|12754.3|12794.3|12774.3|12803|12783|12771.8|12751.8|74
1616674500000|2021-03-25 12:15:00|12793|12773|12788.1|12768.1|12803.1|12783.1|12785.6|12765.6|90
1616674800000|2021-03-25 12:20:00|12785.6|12765.6|12790.6|12770.6|12790.6|12770.6|12778.1|12758.1|32
1616675100000|2021-03-25 12:25:00|12789.3|12769.3|12779.3|12759.3|12789.3|12769.3|12773.1|12753.1|60
1616675400000|2021-03-25 12:30:00|12781.9|12761.9|12754.4|12734.4|12783.1|12763.1|12750.6|12730.6|100
1616675700000|2021-03-25 12:35:00|12753.1|12733.1|12731.9|12711.9|12753.1|12733.1|12728.1|12708.1|321
1616676000000|2021-03-25 12:40:00|12726.9|12706.9|12725.6|12705.6|12730.6|12710.6|12725.6|12705.6|97
1616676300000|2021-03-25 12:45:00|12726.8|12706.8|12739.4|12719.4|12750.6|12730.6|12725.6|12705.6|122
1616676600000|2021-03-25 12:50:00|12741.9|12721.9|12730.6|12710.6|12741.9|12721.9|12730.6|12710.6|85
1616676900000|2021-03-25 12:55:00|12729.4|12709.4|12716.9|12696.9|12729.4|12709.4|12713.2|12693.2|132
1616677200000|2021-03-25 13:00:00|12715.7|12695.7|12735.7|12715.7|12746.9|12726.9|12715.7|12695.7|133
1616677500000|2021-03-25 13:05:00|12734.4|12714.4|12708.2|12688.2|12734.4|12714.4|12708.2|12688.2|123
1616677800000|2021-03-25 13:10:00|12707|12687|12718.2|12698.2|12731.9|12711.9|12707|12687|90
1616678100000|2021-03-25 13:15:00|12715.7|12695.7|12724.4|12704.4|12724.4|12704.4|12712|12692|142
1616678400000|2021-03-25 13:20:00|12723.2|12703.2|12723.2|12703.2|12729.4|12709.4|12719.5|12699.5|39
1616678700000|2021-03-25 13:25:00|12722|12702|12708.2|12688.2|12722|12702|12708.2|12688.2|84
1616679000000|2021-03-25 13:30:00|12709.5|12689.5|12720.7|12700.7|12720.7|12700.7|12705.7|12685.7|97
1616679300000|2021-03-25 13:35:00|12722|12702|12765.7|12745.7|12765.7|12745.7|12720.7|12700.7|179
1616679600000|2021-03-25 13:40:00|12767|12747|12802|12782|12802|12782|12762|12742|226
1616679900000|2021-03-25 13:45:00|12800.8|12780.8|12810.8|12790.8|12822|12802|12779.5|12759.5|178
1616680200000|2021-03-25 13:50:00|12809.5|12789.5|12804.5|12784.5|12809.5|12789.5|12780.8|12760.8|91
1616680500000|2021-03-25 13:55:00|12809.5|12789.5|12788.3|12768.3|12819.5|12799.5|12782.1|12762.1|170
1616680800000|2021-03-25 14:00:00|12787.1|12767.1|12803.3|12783.3|12807|12787|12778.3|12758.3|186
1616681100000|2021-03-25 14:05:00|12802|12782|12783.3|12763.3|12802|12782|12758.3|12738.3|152
1616681400000|2021-03-25 14:10:00|12782|12762|12768.3|12748.3|12782|12762|12767.1|12747.1|100
1616681700000|2021-03-25 14:15:00|12767.1|12747.1|12732.1|12712.1|12767.1|12747.1|12728.4|12708.4|273
1616682000000|2021-03-25 14:20:00|12733.3|12713.3|12710.9|12690.9|12734.6|12714.6|12707.1|12687.1|288
1616682300000|2021-03-25 14:25:00|12709.6|12689.6|12697.1|12677.1|12710.9|12690.9|12692.1|12672.1|249
1616682600000|2021-03-25 14:30:00|12698.4|12678.4|12673.4|12653.4|12698.4|12678.4|12673.4|12653.4|267
1616682900000|2021-03-25 14:35:00|12672.2|12652.2|12690.9|12670.9|12693.4|12673.4|12664.7|12644.7|266
1616683200000|2021-03-25 14:40:00|12693.4|12673.4|12725.9|12705.9|12725.9|12705.9|12690.9|12670.9|1130
1616683500000|2021-03-25 14:45:00|12729.6|12709.6|12727.1|12707.1|12742.1|12722.1|12725.9|12705.9|97
1616683800000|2021-03-25 14:50:00|12732.1|12712.1|12723.4|12703.4|12742.1|12722.1|12720.9|12700.9|128
1616684100000|2021-03-25 14:55:00|12724.6|12704.6|12710.9|12690.9|12725.9|12705.9|12710.9|12690.9|136
1616684400000|2021-03-25 15:00:00|12709.7|12689.7|12678.4|12658.4|12710.9|12690.9|12677.2|12657.2|106
1616684700000|2021-03-25 15:05:00|12680.9|12660.9|12659.7|12639.7|12680.9|12660.9|12659.7|12639.7|433
1616685000000|2021-03-25 15:10:00|12658.5|12638.5|12656|12636|12672.2|12652.2|12654.7|12634.7|136
1616685300000|2021-03-25 15:15:00|12659.7|12639.7|12712.2|12692.2|12712.2|12692.2|12659.7|12639.7|214
1616685600000|2021-03-25 15:20:00|12713.4|12693.4|12692.2|12672.2|12713.5|12693.5|12688.5|12668.5|176
1616685900000|2021-03-25 15:25:00|12691|12671|12669.7|12649.7|12691|12671|12668.6|12648.6|95
1616686200000|2021-03-25 15:30:00|12668.5|12648.5|12677.3|12657.3|12677.3|12657.3|12666|12646|118
1616686500000|2021-03-25 15:35:00|12676|12656|12661|12641|12679.7|12659.7|12661|12641|84
1616686800000|2021-03-25 15:40:00|12659.8|12639.8|12652.3|12632.3|12659.8|12639.8|12652.3|12632.3|98
1616687100000|2021-03-25 15:45:00|12654.8|12634.8|12666|12646|12666|12646|12639.8|12619.8|373
1616687400000|2021-03-25 15:50:00|12667.3|12647.3|12659.8|12639.8|12676|12656|12659.8|12639.8|88
1616687700000|2021-03-25 15:55:00|12658.6|12638.6|12671.1|12651.1|12672.3|12652.3|12657.3|12637.3|105
1616688000000|2021-03-25 16:00:00|12672.3|12652.3|12677.3|12657.3|12679.8|12659.8|12667.3|12647.3|136
1616688300000|2021-03-25 16:05:00|12676.1|12656.1|12671.1|12651.1|12676.1|12656.1|12671.1|12651.1|88
1616688600000|2021-03-25 16:10:00|12669.8|12649.8|12668.6|12648.6|12669.8|12649.8|12663.6|12643.6|127
1616688900000|2021-03-25 16:15:00|12667.4|12647.4|12666.1|12646.1|12667.4|12647.4|12661.1|12641.1|89
1616689200000|2021-03-25 16:20:00|12668.6|12648.6|12663.6|12643.6|12673.6|12653.6|12663.6|12643.6|240
1616689500000|2021-03-25 16:25:00|12666.1|12646.1|12717.4|12697.4|12717.4|12697.4|12666.1|12646.1|170
1616689800000|2021-03-25 16:30:00|12714.9|12694.9|12702.4|12682.4|12724.9|12704.9|12694.9|12674.9|299
1616690100000|2021-03-25 16:35:00|12698.7|12678.7|12688.7|12668.7|12707.4|12687.4|12686.2|12666.2|109
1616690400000|2021-03-25 16:40:00|12691.2|12671.2|12691.2|12671.2|12693.7|12673.7|12688.7|12668.7|95
1616690700000|2021-03-25 16:45:00|12692.5|12672.5|12698.7|12678.7|12698.7|12678.7|12692.4|12672.4|94
1616691000000|2021-03-25 16:50:00|12696.2|12676.2|12691.2|12671.2|12703.7|12683.7|12681.2|12661.2|139
1616691300000|2021-03-25 16:55:00|12687.5|12667.5|12706.2|12686.2|12706.2|12686.2|12685|12665|166
1616691600000|2021-03-25 17:00:00|12707.5|12687.5|12729.9|12709.9|12729.9|12709.9|12692.5|12672.5|204
1616691900000|2021-03-25 17:05:00|12731.2|12711.2|12756.2|12736.2|12781.2|12761.2|12730|12710|193
1616692200000|2021-03-25 17:10:00|12755|12735|12762.5|12742.5|12770|12750|12750|12730|194
1616692500000|2021-03-25 17:15:00|12765|12745|12755|12735|12766.3|12746.3|12753.7|12733.7|79
1616692800000|2021-03-25 17:20:00|12753.7|12733.7|12786.3|12766.3|12788.8|12768.8|12731.3|12711.3|943
1616693100000|2021-03-25 17:25:00|12785.1|12765.1|12820|12800|12826.3|12806.3|12783.8|12763.8|546
1616694300000|2021-03-25 17:45:00|12820.1|12800.1|12820.1|12800.1|12820.1|12800.1|12820.1|12800.1|0
1616750100000|2021-03-26 09:15:00|12853.4|12833.4|12893.4|12873.4|12904.6|12884.6|12847.2|12827.2|146
1616750400000|2021-03-26 09:20:00|12894.7|12874.7|12913.4|12893.4|12913.4|12893.4|12885.9|12865.9|196
1616750700000|2021-03-26 09:25:00|12910.9|12890.9|12914.7|12894.7|12914.7|12894.7|12909.7|12889.7|50
1616751000000|2021-03-26 09:30:00|12915.9|12895.9|12904.7|12884.7|12915.9|12895.9|12903.4|12883.4|27
1616751300000|2021-03-26 09:35:00|12903.4|12883.4|12912.3|12892.3|12913.4|12893.4|12899.7|12879.7|51
1616751600000|2021-03-26 09:40:00|12910.9|12890.9|12911|12891|12915.9|12895.9|12910.9|12890.9|7
1616751900000|2021-03-26 09:45:00|12912.1|12892.1|12931|12911|12943.5|12923.5|12912.1|12892.1|89
1616752200000|2021-03-26 09:50:00|12926|12906|12913.5|12893.5|12926|12906|12913.5|12893.5|33
1616752500000|2021-03-26 09:55:00|12911|12891|12911.1|12891.1|12917.2|12897.2|12911|12891|18
1616752800000|2021-03-26 10:00:00|12907.3|12887.3|12911|12891|12911|12891|12892.2|12872.2|42
1616753100000|2021-03-26 10:05:00|12912.3|12892.3|12932.3|12912.3|12932.3|12912.3|12912.3|12892.3|26
1616753400000|2021-03-26 10:10:00|12929.8|12909.8|12966|12946|12982.3|12962.3|12929.8|12909.8|91
1616753700000|2021-03-26 10:15:00|12968.5|12948.5|12999.8|12979.8|13016.2|12996.2|12968.5|12948.5|199
1616754000000|2021-03-26 10:20:00|12998.5|12978.5|12998.5|12978.5|13016|12996|12981|12961|73
1616754300000|2021-03-26 10:25:00|12997.2|12977.2|12986.1|12966.1|12997.2|12977.2|12986.1|12966.1|30
1616754600000|2021-03-26 10:30:00|12982.4|12962.4|12992.3|12972.3|12992.3|12972.3|12973.6|12953.6|31
1616754900000|2021-03-26 10:35:00|12996.1|12976.1|12984.9|12964.9|13001|12981|12984.9|12964.9|25
1616755200000|2021-03-26 10:40:00|12983.6|12963.6|12974.8|12954.8|12991.1|12971.1|12972.3|12952.3|23
1616755500000|2021-03-26 10:45:00|12976.1|12956.1|12966.1|12946.1|12976.1|12956.1|12961.1|12941.1|32
1616755800000|2021-03-26 10:50:00|12963.6|12943.6|12974.9|12954.9|12984.9|12964.9|12963.6|12943.6|44
1616756100000|2021-03-26 10:55:00|12972.6|12952.6|12966.1|12946.1|12972.6|12952.6|12953.6|12933.6|43
1616756400000|2021-03-26 11:00:00|12964.8|12944.8|12953.6|12933.6|12964.8|12944.8|12953.6|12933.6|47
1616756700000|2021-03-26 11:05:00|12956|12936|12973.7|12953.7|12973.7|12953.7|12956|12936|54
1616757000000|2021-03-26 11:10:00|12977.3|12957.3|12983.7|12963.7|12986.2|12966.2|12977.3|12957.3|27
1616757300000|2021-03-26 11:15:00|12986.2|12966.2|12985|12965|12986.2|12966.2|12981.2|12961.2|24
1616757600000|2021-03-26 11:20:00|12987.5|12967.5|12987.5|12967.5|13006.2|12986.2|12985|12965|194
1616757900000|2021-03-26 11:25:00|12989.9|12969.9|12948.7|12928.7|12992.4|12972.4|12948.7|12928.7|76
1616758200000|2021-03-26 11:30:00|12950|12930|12975|12955|12977.4|12957.4|12950|12930|31
1616758500000|2021-03-26 11:35:00|12976.2|12956.2|12993.7|12973.7|12993.7|12973.7|12976.2|12956.2|22
1616758800000|2021-03-26 11:40:00|12992.4|12972.4|13003.7|12983.7|13006.2|12986.2|12992.4|12972.4|27
1616759100000|2021-03-26 11:45:00|13006.4|12986.4|13046.2|13026.2|13046.2|13026.2|13006.4|12986.4|134
1616759400000|2021-03-26 11:50:00|13045.1|13025.1|13056.3|13036.3|13056.3|13036.3|13036.2|13016.2|120
1616759700000|2021-03-26 11:55:00|13055.1|13035.1|13032.5|13012.5|13067.4|13047.4|13032.5|13012.5|97
1616760000000|2021-03-26 12:00:00|13030.1|13010.1|13025.1|13005.1|13043.6|13023.6|13018.6|12998.6|131
1616760300000|2021-03-26 12:05:00|13022.6|13002.6|12975.1|12955.1|13022.6|13002.6|12973.8|12953.8|133
1616760600000|2021-03-26 12:10:00|12973.8|12953.8|12968.8|12948.8|12982.5|12962.5|12965|12945|72
1616760900000|2021-03-26 12:15:00|12967.5|12947.5|12955.1|12935.1|12967.5|12947.5|12950.1|12930.1|64
1616761200000|2021-03-26 12:20:00|12956.3|12936.3|12935.1|12915.1|12961.3|12941.3|12926.3|12906.3|114
1616761500000|2021-03-26 12:25:00|12933.9|12913.9|12937.5|12917.5|12943.8|12923.8|12922.5|12902.5|107
1616761800000|2021-03-26 12:30:00|12936.3|12916.3|12921.5|12901.5|12938.8|12918.8|12921.5|12901.5|71
1616762100000|2021-03-26 12:35:00|12922.7|12902.7|12972.5|12952.5|12980.2|12960.2|12920.2|12900.2|125
1616762400000|2021-03-26 12:40:00|12973.9|12953.9|12972.8|12952.8|12986.4|12966.4|12966.4|12946.4|91
1616762700000|2021-03-26 12:45:00|12970.2|12950.2|12991.4|12971.4|12996.4|12976.4|12968.9|12948.9|242
1616763000000|2021-03-26 12:50:00|12992.7|12972.7|12986.4|12966.4|13013.8|12993.8|12975.2|12955.2|102
1616763300000|2021-03-26 12:55:00|12987.6|12967.6|12970.2|12950.2|12997.6|12977.6|12970.2|12950.2|82
1616763600000|2021-03-26 13:00:00|12969|12949|12960.2|12940.2|12991.4|12971.4|12960.2|12940.2|247
1616763900000|2021-03-26 13:05:00|12958.9|12938.9|12943.9|12923.9|12958.9|12938.9|12943.9|12923.9|55
1616764200000|2021-03-26 13:10:00|12941.6|12921.6|12925.3|12905.3|12945.2|12925.2|12921.4|12901.4|72
1616764500000|2021-03-26 13:15:00|12927.6|12907.6|12926.4|12906.4|12941.4|12921.4|12926.4|12906.4|64
1616764800000|2021-03-26 13:20:00|12923.9|12903.9|12940.3|12920.3|12964|12944|12923.9|12903.9|152
1616765100000|2021-03-26 13:25:00|12939.1|12919.1|12931.5|12911.5|12945.3|12925.3|12930.3|12910.3|135
1616765400000|2021-03-26 13:30:00|12930.2|12910.2|12899|12879|12930.2|12910.2|12896.5|12876.5|141
1616765700000|2021-03-26 13:35:00|12902.7|12882.7|12902.7|12882.7|12912.9|12892.9|12887.8|12867.8|159
1616766000000|2021-03-26 13:40:00|12903.9|12883.9|12894|12874|12911.5|12891.5|12894|12874|115
1616766300000|2021-03-26 13:45:00|12892.7|12872.7|12886.5|12866.5|12892.7|12872.7|12871.5|12851.5|115
1616766600000|2021-03-26 13:50:00|12889|12869|12901.5|12881.5|12911.4|12891.4|12889|12869|129
1616766900000|2021-03-26 13:55:00|12902.7|12882.7|12933.9|12913.9|12951.4|12931.4|12894|12874|1182
1616767200000|2021-03-26 14:00:00|12928.9|12908.9|12927.6|12907.6|12943.9|12923.9|12921.4|12901.4|72
1616767500000|2021-03-26 14:05:00|12930.1|12910.1|12937.7|12917.7|12952.7|12932.7|12920.4|12900.4|1207
1616767800000|2021-03-26 14:10:00|12935.4|12915.4|12917.8|12897.8|12936.6|12916.6|12915.4|12895.4|72
1616768100000|2021-03-26 14:15:00|12918.9|12898.9|12909.2|12889.2|12924.1|12904.1|12901.6|12881.6|40
1616768400000|2021-03-26 14:20:00|12907.9|12887.9|12901.6|12881.6|12907.9|12887.9|12886.6|12866.6|82
1616768700000|2021-03-26 14:25:00|12900.4|12880.4|12911.5|12891.5|12911.6|12891.6|12895.4|12875.4|103
1616769000000|2021-03-26 14:30:00|12912.8|12892.8|12940.4|12920.4|12941.6|12921.6|12911.6|12891.6|77
1616769300000|2021-03-26 14:35:00|12941.6|12921.6|12966.6|12946.6|12969.1|12949.1|12941.6|12921.6|141
1616769600000|2021-03-26 14:40:00|12969.1|12949.1|12941.6|12921.6|12979.1|12959.1|12939.1|12919.1|116
1616769900000|2021-03-26 14:45:00|12942.8|12922.8|12916.7|12896.7|12944.1|12924.1|12915.5|12895.5|120
1616770200000|2021-03-26 14:50:00|12915.5|12895.5|12919.2|12899.2|12926.7|12906.7|12913|12893|57
1616770500000|2021-03-26 14:55:00|12920.5|12900.5|12944.3|12924.3|12944.3|12924.3|12920.5|12900.5|66
1616770800000|2021-03-26 15:00:00|12945.5|12925.5|12946.7|12926.7|12946.7|12926.7|12930.5|12910.5|133
1616771100000|2021-03-26 15:05:00|12954.2|12934.2|12941.7|12921.7|12959.1|12939.1|12939.2|12919.2|98
1616771400000|2021-03-26 15:10:00|12940.5|12920.5|12920.5|12900.5|12940.5|12920.5|12920.5|12900.5|50
1616771700000|2021-03-26 15:15:00|12921.7|12901.7|12924.2|12904.2|12926.7|12906.7|12916.7|12896.7|224
1616772000000|2021-03-26 15:20:00|12925.4|12905.4|12919.2|12899.2|12925.4|12905.4|12906.7|12886.7|91
1616772300000|2021-03-26 15:25:00|12921.7|12901.7|12896.7|12876.7|12921.7|12901.7|12876.7|12856.7|156
1616772600000|2021-03-26 15:30:00|12897.9|12877.9|12885.6|12865.6|12897.9|12877.9|12875.6|12855.6|143
1616772900000|2021-03-26 15:35:00|12884.4|12864.4|12899.3|12879.3|12900.6|12880.6|12883.1|12863.1|48
1616773200000|2021-03-26 15:40:00|12900.6|12880.6|12894.3|12874.3|12906.8|12886.8|12885.6|12865.6|67
1616773500000|2021-03-26 15:45:00|12896.9|12876.9|12911.8|12891.8|12916.8|12896.8|12896.9|12876.9|76
1616773800000|2021-03-26 15:50:00|12914.3|12894.3|12910.6|12890.6|12918|12898|12910.6|12890.6|48
1616774100000|2021-03-26 15:55:00|12914.3|12894.3|12916.8|12896.8|12916.8|12896.8|12913.1|12893.1|85
1616774400000|2021-03-26 16:00:00|12915.6|12895.6|12910.6|12890.6|12915.6|12895.6|12893.1|12873.1|136
1616774700000|2021-03-26 16:05:00|12913.1|12893.1|12930.7|12910.7|12931.8|12911.8|12908.1|12888.1|99
1616775000000|2021-03-26 16:10:00|12931.8|12911.8|12906.8|12886.8|12931.8|12911.8|12901.8|12881.8|126
1616775300000|2021-03-26 16:15:00|12905.7|12885.7|12906.9|12886.9|12916.9|12896.9|12898.2|12878.2|115
1616775600000|2021-03-26 16:20:00|12910.5|12890.5|12919.4|12899.4|12919.4|12899.4|12895.7|12875.7|180
1616775900000|2021-03-26 16:25:00|12921.9|12901.9|12941.9|12921.9|12941.9|12921.9|12921.9|12901.9|126
1616776200000|2021-03-26 16:30:00|12944.2|12924.2|12949.4|12929.4|12959.4|12939.4|12938.2|12918.2|245
1616776500000|2021-03-26 16:35:00|12950.6|12930.6|12946.9|12926.9|12956.9|12936.9|12944.4|12924.4|83
1616776800000|2021-03-26 16:40:00|12948.1|12928.1|12956.9|12936.9|12956.9|12936.9|12948.1|12928.1|62
1616777100000|2021-03-26 16:45:00|12969.4|12949.4|12960.7|12940.7|12976.9|12956.9|12960.7|12940.7|140
1616777400000|2021-03-26 16:50:00|12961.9|12941.9|12966.9|12946.9|12976.9|12956.9|12954.4|12934.4|120
1616777700000|2021-03-26 16:55:00|12968.1|12948.1|12948.1|12928.1|12968.3|12948.3|12938.1|12918.1|102
1616778000000|2021-03-26 17:00:00|12949.3|12929.3|12949.5|12929.5|12963.1|12943.1|12947|12927|173
1616778300000|2021-03-26 17:05:00|12950.8|12930.8|12945.7|12925.7|12952|12932|12934.5|12914.5|80
1616778600000|2021-03-26 17:10:00|12947|12927|12928.2|12908.2|12953.2|12933.2|12924.5|12904.5|117
1616778900000|2021-03-26 17:15:00|12924.5|12904.5|12930.7|12910.7|12938.2|12918.2|12924.5|12904.5|74
1616779200000|2021-03-26 17:20:00|12932|12912|12982|12962|12982|12962|12930.7|12910.7|747
1616779500000|2021-03-26 17:25:00|12984.4|12964.4|13009.5|12989.5|13017|12997|12984.4|12964.4|716
1616780400000|2021-03-26 17:40:00|13009.6|12989.6|13009.6|12989.6|13009.6|12989.6|13009.6|12989.6|0
1617005700000|2021-03-29 08:15:00|12945.6|12925.6|12917.8|12897.8|12960.6|12940.6|12917.8|12897.8|164
1617006000000|2021-03-29 08:20:00|12915.6|12895.6|12915.7|12895.7|12920.7|12900.7|12913.2|12893.2|23
1617006300000|2021-03-29 08:25:00|12913.2|12893.2|12885.7|12865.7|12913.2|12893.2|12885.7|12865.7|45
1617006600000|2021-03-29 08:30:00|12886.7|12866.7|12864.6|12844.6|12888.2|12868.2|12860.7|12840.7|90
1617006900000|2021-03-29 08:35:00|12863.2|12843.2|12882.1|12862.1|12888.2|12868.2|12860.7|12840.7|38
1617007200000|2021-03-29 08:40:00|12879.6|12859.6|12876.8|12856.8|12879.6|12859.6|12873.2|12853.2|33
1617007500000|2021-03-29 08:45:00|12878.2|12858.2|12887.1|12867.1|12888.2|12868.2|12875.7|12855.7|30
1617007800000|2021-03-29 08:50:00|12885.7|12865.7|12876.8|12856.8|12885.7|12865.7|12876.8|12856.8|23
1617008100000|2021-03-29 08:55:00|12878.2|12858.2|12894.7|12874.7|12895.7|12875.7|12875.7|12855.7|53
1617008400000|2021-03-29 09:00:00|12891.8|12871.8|12885.7|12865.7|12899.7|12879.7|12884.7|12864.7|46
1617008700000|2021-03-29 09:05:00|12884.3|12864.3|12895.4|12875.4|12897.9|12877.9|12883.2|12863.2|29
1617009000000|2021-03-29 09:10:00|12896.5|12876.5|12880.8|12860.8|12897.9|12877.9|12879.7|12859.7|30
1617009300000|2021-03-29 09:15:00|12879.7|12859.7|12890.8|12870.8|12890.8|12870.8|12857.2|12837.2|61
1617009600000|2021-03-29 09:20:00|12892.2|12872.2|12853.3|12833.3|12897.9|12877.9|12853.3|12833.3|77
1617009900000|2021-03-29 09:25:00|12855.8|12835.8|12863.3|12843.3|12863.3|12843.3|12855.8|12835.8|20
1617010200000|2021-03-29 09:30:00|12861.9|12841.9|12865.8|12845.8|12865.8|12845.8|12853.3|12833.3|29
1617010500000|2021-03-29 09:35:00|12863.3|12843.3|12882.6|12862.6|12882.6|12862.6|12863.3|12843.3|37
1617010800000|2021-03-29 09:40:00|12884|12864|12870.8|12850.8|12886.9|12866.9|12870.8|12850.8|29
1617011100000|2021-03-29 09:45:00|12869.8|12849.8|12870.8|12850.8|12870.8|12850.8|12865.8|12845.8|12
1617011400000|2021-03-29 09:50:00|12871.9|12851.9|12855.9|12835.9|12871.9|12851.9|12855.9|12835.9|19
1617011700000|2021-03-29 09:55:00|12849.4|12829.4|12845.9|12825.9|12856.9|12836.9|12838.4|12818.4|46
1617012000000|2021-03-29 10:00:00|12844.8|12824.8|12835.9|12815.9|12844.8|12824.8|12834.8|12814.8|25
1617012300000|2021-03-29 10:05:00|12837.3|12817.3|12837|12817|12838.4|12818.4|12834.8|12814.8|29
1617012600000|2021-03-29 10:10:00|12835.9|12815.9|12827|12807|12835.9|12815.9|12815.9|12795.9|146
1617012900000|2021-03-29 10:15:00|12824.8|12804.8|12820.9|12800.9|12824.8|12804.8|12818.4|12798.4|50
1617013200000|2021-03-29 10:20:00|12819.9|12799.9|12817.4|12797.4|12824.9|12804.9|12817.4|12797.4|49
1617013500000|2021-03-29 10:25:00|12814.5|12794.5|12815.9|12795.9|12815.9|12795.9|12808.4|12788.4|31
1617013800000|2021-03-29 10:30:00|12812.4|12792.4|12806|12786|12812.4|12792.4|12802|12782|159
1617014100000|2021-03-29 10:35:00|12811|12791|12816|12796|12816|12796|12811|12791|33
1617014400000|2021-03-29 10:40:00|12814.9|12794.9|12791.3|12771.3|12814.9|12794.9|12791.3|12771.3|67
1617014700000|2021-03-29 10:45:00|12789.9|12769.9|12800.6|12780.6|12800.6|12780.6|12788.5|12768.5|19
1617015000000|2021-03-29 10:50:00|12799.6|12779.6|12793.5|12773.5|12799.6|12779.6|12793.5|12773.5|12
1617015300000|2021-03-29 10:55:00|12791|12771|12792.1|12772.1|12792.1|12772.1|12786|12766|21
1617015600000|2021-03-29 11:00:00|12793.5|12773.5|12805|12785|12808.5|12788.5|12793.5|12773.5|74
1617015900000|2021-03-29 11:05:00|12806|12786|12841|12821|12858.5|12838.5|12806|12786|158
1617016200000|2021-03-29 11:10:00|12843.5|12823.5|12836.4|12816.4|12851|12831|12836.4|12816.4|19
1617016500000|2021-03-29 11:15:00|12835.4|12815.4|12816.1|12796.1|12837.1|12817.1|12813.6|12793.6|29
1617016800000|2021-03-29 11:20:00|12814.6|12794.6|12810|12790|12814.6|12794.6|12796.1|12776.1|30
1617017100000|2021-03-29 11:25:00|12808.9|12788.9|12800|12780|12808.9|12788.9|12798.6|12778.6|13
1617017400000|2021-03-29 11:30:00|12799|12779|12817.5|12797.5|12823.6|12803.6|12788.6|12768.6|68
1617017700000|2021-03-29 11:35:00|12816.1|12796.1|12790|12770|12816.1|12796.1|12788.6|12768.6|27
1617018000000|2021-03-29 11:40:00|12791.5|12771.5|12796.5|12776.5|12801.1|12781.1|12785|12765|19
1617018300000|2021-03-29 11:45:00|12795.1|12775.1|12790.1|12770.1|12801.1|12781.1|12790.1|12770.1|31
1617018600000|2021-03-29 11:50:00|12791.1|12771.1|12803.6|12783.6|12814.7|12794.7|12788.6|12768.6|26
1617018900000|2021-03-29 11:55:00|12805.1|12785.1|12811.1|12791.1|12812.6|12792.6|12791.5|12771.5|38
1617019200000|2021-03-29 12:00:00|12815.1|12795.1|12820.1|12800.1|12822.2|12802.2|12792.6|12772.6|103
1617019500000|2021-03-29 12:05:00|12819|12799|12801.2|12781.2|12819|12799|12786.5|12766.5|77
1617019800000|2021-03-29 12:10:00|12800.1|12780.1|12787.6|12767.6|12800.1|12780.1|12774.7|12754.7|99
1617020100000|2021-03-29 12:15:00|12791.2|12771.2|12782.3|12762.3|12793.7|12773.7|12782.3|12762.3|46
1617020400000|2021-03-29 12:20:00|12779.8|12759.8|12779.8|12759.8|12801.2|12781.2|12776.2|12756.2|50
1617020700000|2021-03-29 12:25:00|12781.2|12761.2|12778.7|12758.7|12797.7|12777.7|12778.7|12758.7|132
1617021000000|2021-03-29 12:30:00|12777.3|12757.3|12783.7|12763.7|12792.3|12772.3|12777.3|12757.3|85
1617021300000|2021-03-29 12:35:00|12782.7|12762.7|12781.2|12761.2|12796.2|12776.2|12778.7|12758.7|65
1617021600000|2021-03-29 12:40:00|12780.2|12760.2|12782.3|12762.3|12782.3|12762.3|12773.7|12753.7|96
1617021900000|2021-03-29 12:45:00|12786.2|12766.2|12787.3|12767.3|12796.3|12776.3|12783.7|12763.7|39
1617022200000|2021-03-29 12:50:00|12788.8|12768.8|12765.2|12745.2|12788.8|12768.8|12761.3|12741.3|638
1617022500000|2021-03-29 12:55:00|12766.3|12746.3|12775.9|12755.9|12776.3|12756.3|12766.3|12746.3|114
1617022800000|2021-03-29 13:00:00|12777.3|12757.3|12821.3|12801.3|12823.8|12803.8|12777.3|12757.3|157
1617023100000|2021-03-29 13:05:00|12819.9|12799.9|12828.8|12808.8|12829.9|12809.9|12807.4|12787.4|110
1617023400000|2021-03-29 13:10:00|12829.9|12809.9|12828.8|12808.8|12832.4|12812.4|12816.3|12796.3|94
1617023700000|2021-03-29 13:15:00|12827.4|12807.4|12832.8|12812.8|12839.9|12819.9|12820.9|12800.9|94
1617024000000|2021-03-29 13:20:00|12829.9|12809.9|12902.4|12882.4|12902.4|12882.4|12829.9|12809.9|167
1617024300000|2021-03-29 13:25:00|12904.9|12884.9|12904.5|12884.5|12936.3|12916.3|12896.4|12876.4|193
1617024600000|2021-03-29 13:30:00|12907.4|12887.4|12892.8|12872.8|12928.5|12908.5|12892.8|12872.8|107
1617024900000|2021-03-29 13:35:00|12893.9|12873.9|12921.4|12901.4|12921.4|12901.4|12886.4|12866.4|97
1617025200000|2021-03-29 13:40:00|12919.3|12899.3|12893.9|12873.9|12919.3|12899.3|12881.4|12861.4|148
1617025500000|2021-03-29 13:45:00|12891.4|12871.4|12925|12905|12930|12910|12887.8|12867.8|216
1617025800000|2021-03-29 13:50:00|12922.5|12902.5|12898.9|12878.9|12922.5|12902.5|12896.4|12876.4|72
1617026100000|2021-03-29 13:55:00|12900|12880|12881|12861|12910|12890|12876.4|12856.4|124
1617026400000|2021-03-29 14:00:00|12883.9|12863.9|12858.9|12838.9|12885|12865|12850.4|12830.4|110
1617026700000|2021-03-29 14:05:00|12857.5|12837.5|12841.4|12821.4|12857.5|12837.5|12838.9|12818.9|166
1617027000000|2021-03-29 14:10:00|12838.9|12818.9|12841.5|12821.5|12846.5|12826.5|12828.9|12808.9|152
1617027300000|2021-03-29 14:15:00|12842.9|12822.9|12839|12819|12876.5|12856.5|12839|12819|120
1617027600000|2021-03-29 14:20:00|12837.9|12817.9|12826.5|12806.5|12837.9|12817.9|12822.9|12802.9|79
1617027900000|2021-03-29 14:25:00|12825.4|12805.4|12829|12809|12839|12819|12825.4|12805.4|82
1617028200000|2021-03-29 14:30:00|12827.9|12807.9|12846.5|12826.5|12846.5|12826.5|12824|12804|67
1617028500000|2021-03-29 14:35:00|12845.4|12825.4|12841.5|12821.5|12862.6|12842.6|12839|12819|73
1617028800000|2021-03-29 14:40:00|12842.6|12822.6|12826.5|12806.5|12845.5|12825.5|12826.5|12806.5|70
1617029100000|2021-03-29 14:45:00|12827.6|12807.6|12827.6|12807.6|12828.6|12808.6|12816.5|12796.5|70
1617029400000|2021-03-29 14:50:00|12826.5|12806.5|12811.5|12791.5|12826.5|12806.5|12811.5|12791.5|62
1617029700000|2021-03-29 14:55:00|12809|12789|12811.6|12791.6|12821.6|12801.6|12809|12789|109
1617030000000|2021-03-29 15:00:00|12796.6|12776.6|12795.1|12775.1|12807.6|12787.6|12795.1|12775.1|101
1617030300000|2021-03-29 15:05:00|12797.6|12777.6|12794.7|12774.7|12804.1|12784.1|12794.7|12774.7|101
1617030600000|2021-03-29 15:10:00|12798.7|12778.7|12758|12738|12798.7|12778.7|12756.6|12736.6|131
1617030900000|2021-03-29 15:15:00|12759.1|12739.1|12769.1|12749.1|12769.1|12749.1|12746.6|12726.6|127
1617031200000|2021-03-29 15:20:00|12767.7|12747.7|12764.1|12744.1|12771.6|12751.6|12764.1|12744.1|72
1617031500000|2021-03-29 15:25:00|12765.6|12745.6|12770.6|12750.6|12786.6|12766.6|12765.6|12745.6|91
1617031800000|2021-03-29 15:30:00|12769.1|12749.1|12791.6|12771.6|12795.6|12775.6|12768.1|12748.1|109
1617032100000|2021-03-29 15:35:00|12787.7|12767.7|12831.6|12811.6|12831.6|12811.6|12786.6|12766.6|128
1617032400000|2021-03-29 15:40:00|12834.5|12814.5|12858.1|12838.1|12858.1|12838.1|12834.5|12814.5|123
1617032700000|2021-03-29 15:45:00|12859.2|12839.2|12850.2|12830.2|12879.2|12859.2|12849.2|12829.2|162
1617033000000|2021-03-29 15:50:00|12851.7|12831.7|12812.7|12792.7|12851.7|12831.7|12812.7|12792.7|177
1617033300000|2021-03-29 15:55:00|12814.2|12794.2|12821.7|12801.7|12831.7|12811.7|12812.7|12792.7|109
1617033600000|2021-03-29 16:00:00|12820.2|12800.2|12806.7|12786.7|12822.8|12802.8|12802.8|12782.8|110
1617033900000|2021-03-29 16:05:00|12807.8|12787.8|12807.8|12787.8|12810.3|12790.3|12801.7|12781.7|82
1617034200000|2021-03-29 16:10:00|12810.3|12790.3|12812.8|12792.8|12820.3|12800.3|12810.3|12790.3|82
1617034500000|2021-03-29 16:15:00|12811.3|12791.3|12809.2|12789.2|12812.8|12792.8|12801.7|12781.7|124
1617034800000|2021-03-29 16:20:00|12810.7|12790.7|12833.2|12813.2|12842.8|12822.8|12797.8|12777.8|804
1617035100000|2021-03-29 16:25:00|12831.8|12811.8|12795.7|12775.7|12831.8|12811.8|12795.7|12775.7|131
1617035400000|2021-03-29 16:30:00|12794.3|12774.3|12799.3|12779.3|12799.3|12779.3|12781.8|12761.8|144
1617035700000|2021-03-29 16:35:00|12801.4|12781.4|12802.2|12782.2|12813.2|12793.2|12796.8|12776.8|79
1617036000000|2021-03-29 16:40:00|12801.1|12781.1|12794.3|12774.3|12801.1|12781.1|12794.3|12774.3|22
1617036300000|2021-03-29 16:45:00|12792.9|12772.9|12794.3|12774.3|12801.8|12781.8|12787.9|12767.9|59
1617036600000|2021-03-29 16:50:00|12795.8|12775.8|12805.4|12785.4|12807.9|12787.9|12795.8|12775.8|50
1617036900000|2021-03-29 16:55:00|12807.5|12787.5|12807.9|12787.9|12825.4|12805.4|12807.5|12787.5|91
1617037200000|2021-03-29 17:00:00|12810.8|12790.8|12816.8|12796.8|12816.8|12796.8|12806.8|12786.8|155
1617037500000|2021-03-29 17:05:00|12819.3|12799.3|12841.5|12821.5|12841.5|12821.5|12816.8|12796.8|65
1617037800000|2021-03-29 17:10:00|12842.5|12822.5|12845.8|12825.8|12860.4|12840.4|12840.8|12820.8|98
1617038100000|2021-03-29 17:15:00|12847.9|12827.9|12836.9|12816.9|12847.9|12827.9|12836.9|12816.9|40
1617038400000|2021-03-29 17:20:00|12835.4|12815.4|12804.4|12784.4|12835.4|12815.4|12804.4|12784.4|196
1617038700000|2021-03-29 17:25:00|12803.3|12783.3|12794.4|12774.4|12804.4|12784.4|12771.9|12751.9|405
1617092100000|2021-03-30 08:15:00|12772.5|12752.5|12813.9|12793.9|12816.4|12796.4|12772.5|12752.5|88
1617092400000|2021-03-30 08:20:00|12811.4|12791.4|12803.9|12783.9|12811.4|12791.4|12798.9|12778.9|30
1617092700000|2021-03-30 08:25:00|12804|12784|12821.5|12801.5|12824|12804|12801.5|12781.5|33
1617093000000|2021-03-30 08:30:00|12824|12804|12816.5|12796.5|12824|12804|12816.5|12796.5|13
1617093300000|2021-03-30 08:35:00|12815.4|12795.4|12821.5|12801.5|12821.5|12801.5|12807.9|12787.9|13
1617093600000|2021-03-30 08:40:00|12822.5|12802.5|12821.5|12801.5|12824|12804|12820|12800|23
1617093900000|2021-03-30 08:45:00|12820|12800|12816.5|12796.5|12820|12800|12814|12794|14
1617094200000|2021-03-30 08:50:00|12819|12799|12828|12808|12829|12809|12819|12799|19
1617094500000|2021-03-30 08:55:00|12829|12809|12824|12804|12829|12809|12824|12804|28
1617094800000|2021-03-30 09:00:00|12823|12803|12791.5|12771.5|12823|12803|12789|12769|30
1617095100000|2021-03-30 09:05:00|12796|12776|12805.5|12785.5|12805.5|12785.5|12796|12776|18
1617095400000|2021-03-30 09:10:00|12806.6|12786.6|12815.1|12795.1|12815.1|12795.1|12806.6|12786.6|12
1617095700000|2021-03-30 09:15:00|12814.1|12794.1|12818|12798|12818|12798|12814.1|12794.1|8
1617096000000|2021-03-30 09:20:00|12818.1|12798.1|12809.1|12789.1|12818.1|12798.1|12806.6|12786.6|18
1617096300000|2021-03-30 09:25:00|12806.6|12786.6|12800.1|12780.1|12809.1|12789.1|12799.1|12779.1|8
1617096600000|2021-03-30 09:30:00|12804.1|12784.1|12805.1|12785.1|12815.1|12795.1|12804.1|12784.1|24
1617096900000|2021-03-30 09:35:00|12804.1|12784.1|12804.1|12784.1|12804.1|12784.1|12796.6|12776.6|8
1617097200000|2021-03-30 09:40:00|12803.1|12783.1|12796.6|12776.6|12803.1|12783.1|12796.6|12776.6|0
1617097500000|2021-03-30 09:45:00|12795.2|12775.2|12788.1|12768.1|12795.2|12775.2|12785.2|12765.2|6
1617097800000|2021-03-30 09:50:00|12786.6|12766.6|12778.1|12758.1|12786.6|12766.6|12778.1|12758.1|5
1617098100000|2021-03-30 09:55:00|12779.2|12759.2|12779.2|12759.2|12783.1|12763.1|12779.2|12759.2|16
1617098400000|2021-03-30 10:00:00|12780.2|12760.2|12790.2|12770.2|12790.2|12770.2|12780.2|12760.2|5
1617098700000|2021-03-30 10:05:00|12792.7|12772.7|12782.7|12762.7|12792.7|12772.7|12780.2|12760.2|16
1617099000000|2021-03-30 10:10:00|12780.2|12760.2|12785.2|12765.2|12785.2|12765.2|12775.2|12755.2|14
1617099300000|2021-03-30 10:15:00|12788.2|12768.2|12779.2|12759.2|12788.2|12768.2|12778.2|12758.2|12
1617099600000|2021-03-30 10:20:00|12780.2|12760.2|12766.7|12746.7|12780.2|12760.2|12764.2|12744.2|17
1617099900000|2021-03-30 10:25:00|12764.2|12744.2|12766.7|12746.7|12766.7|12746.7|12764.2|12744.2|7
1617100200000|2021-03-30 10:30:00|12765.3|12745.3|12764.2|12744.2|12768.2|12748.2|12764.2|12744.2|8
1617100500000|2021-03-30 10:35:00|12763.2|12743.2|12761.8|12741.8|12763.2|12743.2|12759.3|12739.3|24
1617100800000|2021-03-30 10:40:00|12760.3|12740.3|12759.3|12739.3|12760.3|12740.3|12759.3|12739.3|9
1617101100000|2021-03-30 10:45:00|12755.3|12735.3|12755.8|12735.8|12757.8|12737.8|12749.3|12729.3|41
1617101400000|2021-03-30 10:50:00|12752.8|12732.8|12720.8|12700.8|12752.8|12732.8|12720.8|12700.8|93
1617101700000|2021-03-30 10:55:00|12722.2|12702.2|12727.8|12707.8|12728.8|12708.8|12722.2|12702.2|27
1617102000000|2021-03-30 11:00:00|12726.8|12706.8|12726.8|12706.8|12726.8|12706.8|12725.3|12705.3|2
1617102300000|2021-03-30 11:05:00|12725.3|12705.3|12736.8|12716.8|12736.8|12716.8|12724.3|12704.3|30
1617102600000|2021-03-30 11:10:00|12738.3|12718.3|12730.8|12710.8|12738.3|12718.3|12730.8|12710.8|21
1617102900000|2021-03-30 11:15:00|12729.3|12709.3|12725.4|12705.4|12729.3|12709.3|12724.3|12704.3|9
1617103200000|2021-03-30 11:20:00|12724.3|12704.3|12720.4|12700.4|12725.4|12705.4|12720.4|12700.4|34
1617103500000|2021-03-30 11:25:00|12719.4|12699.4|12713.4|12693.4|12719.4|12699.4|12713.3|12693.3|37
1617103800000|2021-03-30 11:30:00|12711.9|12691.9|12710.9|12690.9|12711.9|12691.9|12703.4|12683.4|65
1617104100000|2021-03-30 11:35:00|12709.8|12689.8|12693.4|12673.4|12709.8|12689.8|12692.4|12672.4|87
1617104400000|2021-03-30 11:40:00|12692.4|12672.4|12649.4|12629.4|12692.4|12672.4|12645.9|12625.9|166
1617104700000|2021-03-30 11:45:00|12651.9|12631.9|12643.4|12623.4|12653.4|12633.4|12636.9|12616.9|177
1617105000000|2021-03-30 11:50:00|12641.9|12621.9|12651.9|12631.9|12651.9|12631.9|12635.4|12615.4|117
1617105300000|2021-03-30 11:55:00|12649.4|12629.4|12659.4|12639.4|12661.9|12641.9|12649.4|12629.4|73
1617105600000|2021-03-30 12:00:00|12658.4|12638.4|12648.4|12628.4|12658.4|12638.4|12638.4|12618.4|169
1617105900000|2021-03-30 12:05:00|12649.5|12629.5|12655.5|12635.5|12658.4|12638.4|12647|12627|60
1617106200000|2021-03-30 12:10:00|12654.5|12634.5|12655.5|12635.5|12668|12648|12654.5|12634.5|82
1617106500000|2021-03-30 12:15:00|12654.5|12634.5|12658.5|12638.5|12659.5|12639.5|12649.5|12629.5|68
1617106800000|2021-03-30 12:20:00|12656|12636|12675.5|12655.5|12675.5|12655.5|12653.5|12633.5|97
1617107100000|2021-03-30 12:25:00|12677|12657|12684.5|12664.5|12691|12671|12677|12657|92
1617107400000|2021-03-30 12:30:00|12687|12667|12676|12656|12692|12672|12676|12656|56
1617107700000|2021-03-30 12:35:00|12675|12655|12683.5|12663.5|12689.5|12669.5|12675|12655|41
1617108000000|2021-03-30 12:40:00|12682|12662|12684.5|12664.5|12694.5|12674.5|12679.5|12659.5|65
1617108300000|2021-03-30 12:45:00|12685.6|12665.6|12648.5|12628.5|12686|12666|12646|12626|84
1617108600000|2021-03-30 12:50:00|12646|12626|12613.5|12593.5|12648.5|12628.5|12613.5|12593.5|204
1617108900000|2021-03-30 12:55:00|12614.6|12594.6|12636.1|12616.1|12643.1|12623.1|12611|12591|127
1617109200000|2021-03-30 13:00:00|12637.1|12617.1|12644.6|12624.6|12647.1|12627.1|12633.6|12613.6|82
1617109500000|2021-03-30 13:05:00|12648.1|12628.1|12643.6|12623.6|12657.1|12637.1|12641.1|12621.1|122
1617109800000|2021-03-30 13:10:00|12644.6|12624.6|12661.1|12641.1|12667.1|12647.1|12641.1|12621.1|67
1617110100000|2021-03-30 13:15:00|12660.1|12640.1|12654.6|12634.6|12660.1|12640.1|12649.6|12629.6|44
1617110400000|2021-03-30 13:20:00|12653.6|12633.6|12658.6|12638.6|12663.6|12643.6|12646.1|12626.1|40
1617110700000|2021-03-30 13:25:00|12657.1|12637.1|12648.6|12628.6|12659.6|12639.6|12648.6|12628.6|40
1617111000000|2021-03-30 13:30:00|12647.1|12627.1|12598.6|12578.6|12647.1|12627.1|12595.1|12575.1|280
1617111300000|2021-03-30 13:35:00|12601.1|12581.1|12618.7|12598.7|12624.7|12604.7|12598.6|12578.6|109
1617111600000|2021-03-30 13:40:00|12619.7|12599.7|12603.7|12583.7|12629.7|12609.7|12603.7|12583.7|103
1617111900000|2021-03-30 13:45:00|12600.1|12580.1|12548.7|12528.7|12600.1|12580.1|12546.2|12526.2|532
1617112200000|2021-03-30 13:50:00|12551.2|12531.2|12564.7|12544.7|12565.7|12545.7|12548.7|12528.7|184
1617112500000|2021-03-30 13:55:00|12563.7|12543.7|12535.7|12515.7|12578.7|12558.7|12533.7|12513.7|255
1617112800000|2021-03-30 14:00:00|12536.7|12516.7|12519.7|12499.7|12546.2|12526.2|12519.7|12499.7|237
1617113100000|2021-03-30 14:05:00|12515.7|12495.7|12524.7|12504.7|12534.7|12514.7|12514.7|12494.7|247
1617113400000|2021-03-30 14:10:00|12522.2|12502.2|12513.7|12493.7|12522.2|12502.2|12505.2|12485.2|189
1617113700000|2021-03-30 14:15:00|12511.7|12491.7|12514.8|12494.8|12528.3|12508.3|12503.7|12483.7|237
1617114000000|2021-03-30 14:20:00|12516.2|12496.2|12520.8|12500.8|12529.8|12509.8|12509.8|12489.8|149
1617114300000|2021-03-30 14:25:00|12518.8|12498.8|12514.8|12494.8|12530.8|12510.8|12509.8|12489.8|187
1617114600000|2021-03-30 14:30:00|12511.3|12491.3|12511.7|12491.7|12553.8|12533.8|12494.8|12474.8|387
1617114900000|2021-03-30 14:35:00|12510.3|12490.3|12493.8|12473.8|12510.3|12490.3|12488.8|12468.8|541
1617115200000|2021-03-30 14:40:00|12498.3|12478.3|12464.8|12444.8|12511.3|12491.3|12458.8|12438.8|276
1617115500000|2021-03-30 14:45:00|12463.8|12443.8|12476.3|12456.3|12488.8|12468.8|12458.8|12438.8|315
1617115800000|2021-03-30 14:50:00|12475.3|12455.3|12453.8|12433.8|12475.3|12455.3|12443.8|12423.8|331
1617116100000|2021-03-30 14:55:00|12452.3|12432.3|12458.4|12438.4|12459.9|12439.9|12431.3|12411.3|316
1617116400000|2021-03-30 15:00:00|12457.4|12437.4|12460.9|12440.9|12461.3|12441.3|12439.9|12419.9|264
1617116700000|2021-03-30 15:05:00|12463.4|12443.4|12445.9|12425.9|12473.9|12453.9|12445.9|12425.9|160
1617117000000|2021-03-30 15:10:00|12443.4|12423.4|12415.9|12395.9|12443.4|12423.4|12396.4|12376.4|349
1617117300000|2021-03-30 15:15:00|12414.9|12394.9|12434.9|12414.9|12434.9|12414.9|12411.4|12391.4|190
1617117600000|2021-03-30 15:20:00|12433.9|12413.9|12388.9|12368.9|12433.9|12413.9|12386.4|12366.4|374
1617117900000|2021-03-30 15:25:00|12389.9|12369.9|12403.9|12383.9|12403.9|12383.9|12383.9|12363.9|212
1617118200000|2021-03-30 15:30:00|12404.9|12384.9|12404.9|12384.9|12413.9|12393.9|12388.9|12368.9|138
1617118500000|2021-03-30 15:35:00|12403.9|12383.9|12405.4|12385.4|12408.9|12388.9|12385.4|12365.4|837
1617118800000|2021-03-30 15:40:00|12404.4|12384.4|12392.9|12372.9|12408.9|12388.9|12386.9|12366.9|166
1617119100000|2021-03-30 15:45:00|12393.9|12373.9|12382.9|12362.9|12393.9|12373.9|12381.4|12361.4|153
1617119400000|2021-03-30 15:50:00|12381.5|12361.5|12388|12368|12388|12368|12381.5|12361.5|433
1617119700000|2021-03-30 15:55:00|12389|12369|12382.5|12362.5|12391.5|12371.5|12382.5|12362.5|158
1617120000000|2021-03-30 16:00:00|12384|12364|12385.5|12365.5|12395|12375|12383|12363|203
1617120300000|2021-03-30 16:05:00|12384|12364|12399.5|12379.5|12410.5|12390.5|12379.5|12359.5|279
1617120600000|2021-03-30 16:10:00|12400.5|12380.5|12382|12362|12400.5|12380.5|12380.5|12360.5|175
1617120900000|2021-03-30 16:15:00|12383.5|12363.5|12382|12362|12387|12367|12379.5|12359.5|181
1617121200000|2021-03-30 16:20:00|12383|12363|12391.5|12371.5|12401.5|12381.5|12383|12363|1294
1617121500000|2021-03-30 16:25:00|12390.5|12370.5|12389|12369|12400.1|12380.1|12381.5|12361.5|1868
1617121800000|2021-03-30 16:30:00|12390.1|12370.1|12418.6|12398.6|12422.6|12402.6|12390.1|12370.1|116
1617122100000|2021-03-30 16:35:00|12420.1|12400.1|12406.6|12386.6|12420.1|12400.1|12404.1|12384.1|402
1617122400000|2021-03-30 16:40:00|12407.6|12387.6|12427.6|12407.6|12437.6|12417.6|12406.6|12386.6|147
1617122700000|2021-03-30 16:45:00|12431.1|12411.1|12414.1|12394.1|12431.1|12411.1|12412.6|12392.6|130
1617123000000|2021-03-30 16:50:00|12415.1|12395.1|12422.6|12402.6|12427.6|12407.6|12415.1|12395.1|124
1617123300000|2021-03-30 16:55:00|12423.6|12403.6|12410.1|12390.1|12425.1|12405.1|12409.1|12389.1|282
1617123600000|2021-03-30 17:00:00|12413.1|12393.1|12413.6|12393.6|12418.6|12398.6|12412.6|12392.6|248
1617123900000|2021-03-30 17:05:00|12412.6|12392.6|12404.1|12384.1|12415.1|12395.1|12404.1|12384.1|90
1617124200000|2021-03-30 17:10:00|12405.1|12385.1|12408.7|12388.7|12411.6|12391.6|12399.1|12379.1|157
1617124500000|2021-03-30 17:15:00|12407.7|12387.7|12410.2|12390.2|12411.2|12391.2|12405.2|12385.2|125
1617124800000|2021-03-30 17:20:00|12407.7|12387.7|12413.7|12393.7|12413.7|12393.7|12399.7|12379.7|169
1617125100000|2021-03-30 17:25:00|12418.7|12398.7|12393.7|12373.7|12423.7|12403.7|12390.2|12370.2|436
1617178500000|2021-03-31 08:15:00|12456.2|12436.2|12438.7|12418.7|12489.7|12469.7|12438.7|12418.7|280
1617178800000|2021-03-31 08:20:00|12437.8|12417.8|12433.2|12413.2|12437.8|12417.8|12423.8|12403.8|64
1617179100000|2021-03-31 08:25:00|12434.7|12414.7|12434.8|12414.8|12438.2|12418.2|12431.7|12411.7|31
1617179400000|2021-03-31 08:30:00|12435.7|12415.7|12449.8|12429.8|12453.2|12433.2|12435.7|12415.7|27
1617179700000|2021-03-31 08:35:00|12452.3|12432.3|12455.8|12435.8|12463.3|12443.3|12452.3|12432.3|17
1617180000000|2021-03-31 08:40:00|12454.2|12434.2|12444.3|12424.3|12454.2|12434.2|12444.3|12424.3|12
1617180300000|2021-03-31 08:45:00|12442.8|12422.8|12459.8|12439.8|12459.8|12439.8|12442.8|12422.8|35
1617180600000|2021-03-31 08:50:00|12461.3|12441.3|12464.8|12444.8|12464.8|12444.8|12459.8|12439.8|65
1617180900000|2021-03-31 08:55:00|12466.3|12446.3|12461.3|12441.3|12467.3|12447.3|12461.3|12441.3|23
1617181200000|2021-03-31 09:00:00|12460.4|12440.4|12456.4|12436.4|12461.3|12441.3|12456.3|12436.3|71
1617181500000|2021-03-31 09:05:00|12454.8|12434.8|12452.3|12432.3|12454.8|12434.8|12449.8|12429.8|11
1617181800000|2021-03-31 09:10:00|12449.8|12429.8|12448.3|12428.3|12449.8|12429.8|12448.3|12428.3|12
1617182100000|2021-03-31 09:15:00|12446.4|12426.4|12435.3|12415.3|12446.4|12426.4|12432.4|12412.4|24
1617182400000|2021-03-31 09:20:00|12436.8|12416.8|12430.9|12410.9|12439.9|12419.9|12430.9|12410.9|6
1617182700000|2021-03-31 09:25:00|12429.9|12409.9|12424.4|12404.4|12429.9|12409.9|12424.4|12404.4|15
1617183000000|2021-03-31 09:30:00|12425.4|12405.4|12417.4|12397.4|12426.4|12406.4|12411.4|12391.4|24
1617183300000|2021-03-31 09:35:00|12416.4|12396.4|12432.4|12412.4|12432.4|12412.4|12413.4|12393.4|53
1617183600000|2021-03-31 09:40:00|12436.4|12416.4|12431.4|12411.4|12437.4|12417.4|12429.9|12409.9|28
1617183900000|2021-03-31 09:45:00|12432.4|12412.4|12429.9|12409.9|12434.9|12414.9|12426.5|12406.5|11
1617184200000|2021-03-31 09:50:00|12428.4|12408.4|12419.9|12399.9|12428.4|12408.4|12419|12399|47
1617184500000|2021-03-31 09:55:00|12418.4|12398.4|12420|12400|12422.5|12402.5|12418.4|12398.4|9
1617184800000|2021-03-31 10:00:00|12418.4|12398.4|12406|12386|12418.4|12398.4|12405.9|12385.9|21
1617185100000|2021-03-31 10:05:00|12407.5|12387.5|12400|12380|12407.5|12387.5|12399|12379|27
1617185400000|2021-03-31 10:10:00|12401.9|12381.9|12405|12385|12406.5|12386.5|12401.9|12381.9|30
1617185700000|2021-03-31 10:15:00|12407.5|12387.5|12406|12386|12411.5|12391.5|12401.5|12381.5|45
1617186000000|2021-03-31 10:20:00|12408.5|12388.5|12411.5|12391.5|12415.6|12395.6|12406.5|12386.5|36
1617186300000|2021-03-31 10:25:00|12412.5|12392.5|12416.5|12396.5|12416.5|12396.5|12411.5|12391.5|25
1617186600000|2021-03-31 10:30:00|12412.5|12392.5|12422.5|12402.5|12422.5|12402.5|12410|12390|54
1617186900000|2021-03-31 10:35:00|12421.6|12401.6|12421.6|12401.6|12421.6|12401.6|12419.1|12399.1|15
1617187200000|2021-03-31 10:40:00|12426.6|12406.6|12418.1|12398.1|12426.6|12406.6|12418.1|12398.1|22
1617187500000|2021-03-31 10:45:00|12413.5|12393.5|12407.6|12387.6|12413.5|12393.5|12405.1|12385.1|8
1617187800000|2021-03-31 10:50:00|12409.5|12389.5|12411.1|12391.1|12411.1|12391.1|12409.5|12389.5|15
1617188100000|2021-03-31 10:55:00|12417|12397|12422.6|12402.6|12426.6|12406.6|12417|12397|26
1617188400000|2021-03-31 11:00:00|12421.6|12401.6|12421.6|12401.6|12421.6|12401.6|12411.6|12391.6|28
1617188700000|2021-03-31 11:05:00|12422.6|12402.6|12428.2|12408.2|12432.6|12412.6|12422.6|12402.6|40
1617189000000|2021-03-31 11:10:00|12426.6|12406.6|12423.6|12403.6|12426.6|12406.6|12420.1|12400.1|23
1617189300000|2021-03-31 11:15:00|12425.1|12405.1|12427.6|12407.6|12428.6|12408.6|12425.1|12405.1|13
1617189600000|2021-03-31 11:20:00|12425.7|12405.7|12422.7|12402.7|12425.7|12405.7|12418.6|12398.6|13
1617189900000|2021-03-31 11:25:00|12420.2|12400.2|12426.7|12406.7|12426.7|12406.7|12420.2|12400.2|15
1617190200000|2021-03-31 11:30:00|12422.7|12402.7|12432.7|12412.7|12436.7|12416.7|12421.7|12401.7|35
1617190500000|2021-03-31 11:35:00|12431.7|12411.7|12430.2|12410.2|12437.7|12417.7|12429.2|12409.2|62
1617190800000|2021-03-31 11:40:00|12431.2|12411.2|12417.7|12397.7|12432.7|12412.7|12417.7|12397.7|73
1617191100000|2021-03-31 11:45:00|12414.7|12394.7|12410.2|12390.2|12414.7|12394.7|12408.7|12388.7|24
1617191400000|2021-03-31 11:50:00|12411.7|12391.7|12387.7|12367.7|12417.7|12397.7|12385.2|12365.2|74
1617191700000|2021-03-31 11:55:00|12386.7|12366.7|12375.2|12355.2|12387.7|12367.7|12371.2|12351.2|167
1617192000000|2021-03-31 12:00:00|12372.7|12352.7|12376.8|12356.8|12379.3|12359.3|12352.7|12332.7|227
1617192300000|2021-03-31 12:05:00|12375.8|12355.8|12385.3|12365.3|12391.2|12371.2|12374.3|12354.3|106
1617192600000|2021-03-31 12:10:00|12384.3|12364.3|12383.7|12363.7|12396.8|12376.8|12382.8|12362.8|77
1617192900000|2021-03-31 12:15:00|12386.2|12366.2|12375.3|12355.3|12391.2|12371.2|12375.3|12355.3|86
1617193200000|2021-03-31 12:20:00|12376.3|12356.3|12368.8|12348.8|12391.3|12371.3|12367.8|12347.8|226
1617193500000|2021-03-31 12:25:00|12370.3|12350.3|12345.3|12325.3|12374.7|12354.7|12336.3|12316.3|356
1617193800000|2021-03-31 12:30:00|12342.8|12322.8|12363.8|12343.8|12371.3|12351.3|12342.8|12322.8|145
1617194100000|2021-03-31 12:35:00|12361.3|12341.3|12341.3|12321.3|12361.3|12341.3|12336.8|12316.8|216
1617194400000|2021-03-31 12:40:00|12342.8|12322.8|12341.9|12321.9|12346.3|12326.3|12332.8|12312.8|122
1617194700000|2021-03-31 12:45:00|12337.8|12317.8|12300.3|12280.3|12337.8|12317.8|12300.3|12280.3|168
1617195000000|2021-03-31 12:50:00|12301.3|12281.3|12301.9|12281.9|12302.9|12282.9|12295.4|12275.4|144
1617195300000|2021-03-31 12:55:00|12300.9|12280.9|12289.4|12269.4|12301.9|12281.9|12289.4|12269.4|260
1617195600000|2021-03-31 13:00:00|12288.4|12268.4|12294.8|12274.8|12297.9|12277.9|12286.9|12266.9|360
1617195900000|2021-03-31 13:05:00|12295.8|12275.8|12257.9|12237.9|12300.4|12280.4|12257.9|12237.9|220
1617196200000|2021-03-31 13:10:00|12256.9|12236.9|12246.4|12226.4|12256.9|12236.9|12246.4|12226.4|257
1617196500000|2021-03-31 13:15:00|12247.9|12227.9|12235.4|12215.4|12251.9|12231.9|12232.9|12212.9|189
1617196800000|2021-03-31 13:20:00|12236.4|12216.4|12242|12222|12250.4|12230.4|12234.4|12214.4|308
1617197100000|2021-03-31 13:25:00|12237.9|12217.9|12224.5|12204.5|12237.9|12217.9|12222|12202|238
1617197400000|2021-03-31 13:30:00|12222.9|12202.9|12248.9|12228.9|12262.9|12242.9|12219.5|12199.5|411
1617197700000|2021-03-31 13:35:00|12248|12228|12208|12188|12253|12233|12208|12188|367
1617198000000|2021-03-31 13:40:00|12209.5|12189.5|12213|12193|12222|12202|12205.5|12185.5|222
1617198300000|2021-03-31 13:45:00|12212|12192|12197|12177|12213|12193|12193|12173|337
1617198600000|2021-03-31 13:50:00|12198|12178|12197|12177|12203|12183|12191|12171|226
1617198900000|2021-03-31 13:55:00|12194.5|12174.5|12198|12178|12204.5|12184.5|12189.5|12169.5|287
1617199200000|2021-03-31 14:00:00|12197|12177|12217|12197|12219|12199|12192|12172|600
1617199500000|2021-03-31 14:05:00|12218|12198|12199.6|12179.6|12218|12198|12199.6|12179.6|129
1617199800000|2021-03-31 14:10:00|12198|12178|12209|12189|12209|12189|12192.1|12172.1|158
1617200100000|2021-03-31 14:15:00|12208|12188|12219|12199|12220|12200|12202.1|12182.1|336
1617200400000|2021-03-31 14:20:00|12218.1|12198.1|12214|12194|12221.5|12201.5|12199|12179|319
1617200700000|2021-03-31 14:25:00|12212.1|12192.1|12241|12221|12246|12226|12210.6|12190.6|1339
1617201000000|2021-03-31 14:30:00|12243.5|12223.5|12255|12235|12300|12280|12243.5|12223.5|344
1617201300000|2021-03-31 14:35:00|12256|12236|12336|12316|12336|12316|12251|12231|352
1617201600000|2021-03-31 14:40:00|12337|12317|12381|12361|12383.5|12363.5|12337|12317|378
1617201900000|2021-03-31 14:45:00|12385.1|12365.1|12386|12366|12396|12376|12350.1|12330.1|253
1617202200000|2021-03-31 14:50:00|12385.1|12365.1|12398.6|12378.6|12407.6|12387.6|12383.6|12363.6|338
1617202500000|2021-03-31 14:55:00|12399.5|12379.5|12397.6|12377.6|12411.1|12391.1|12380.1|12360.1|210
1617202800000|2021-03-31 15:00:00|12398.6|12378.6|12365.1|12345.1|12406.1|12386.1|12361.1|12341.1|255
1617203100000|2021-03-31 15:05:00|12366.1|12346.1|12461.1|12441.1|12465.1|12445.1|12366.1|12346.1|324
1617203400000|2021-03-31 15:10:00|12464.1|12444.1|12518.6|12498.6|12521.1|12501.1|12464.1|12444.1|438
1617203700000|2021-03-31 15:15:00|12521.1|12501.1|12529.2|12509.2|12541.1|12521.1|12502.1|12482.1|263
1617204000000|2021-03-31 15:20:00|12528.2|12508.2|12580.6|12560.6|12580.6|12560.6|12513.6|12493.6|331
1617204300000|2021-03-31 15:25:00|12581.5|12561.5|12560.2|12540.2|12595.1|12575.1|12551.1|12531.1|263
1617204600000|2021-03-31 15:30:00|12559.2|12539.2|12551.1|12531.1|12559.2|12539.2|12507.1|12487.1|251
1617204900000|2021-03-31 15:35:00|12548.6|12528.6|12557.7|12537.7|12570.2|12550.2|12535.2|12515.2|145
1617205200000|2021-03-31 15:40:00|12560.2|12540.2|12566.2|12546.2|12572.7|12552.7|12548.7|12528.7|149
1617205500000|2021-03-31 15:45:00|12565.2|12545.2|12508.7|12488.7|12565.2|12545.2|12508.7|12488.7|209
1617205800000|2021-03-31 15:50:00|12503.7|12483.7|12487.7|12467.7|12503.7|12483.7|12487.7|12467.7|253
1617206100000|2021-03-31 15:55:00|12490.2|12470.2|12467.7|12447.7|12490.2|12470.2|12467.7|12447.7|146
1617206400000|2021-03-31 16:00:00|12469.3|12449.3|12457.7|12437.7|12496.8|12476.8|12457.7|12437.7|239
1617206700000|2021-03-31 16:05:00|12458.7|12438.7|12470.2|12450.2|12474.3|12454.3|12452.7|12432.7|198
1617207000000|2021-03-31 16:10:00|12471.8|12451.8|12451.8|12431.8|12491.2|12471.2|12447.8|12427.8|239
1617207300000|2021-03-31 16:15:00|12450.3|12430.3|12449.7|12429.7|12452.2|12432.2|12433.7|12413.7|160
1617207600000|2021-03-31 16:20:00|12448.7|12428.7|12496.3|12476.3|12496.3|12476.3|12422.8|12402.8|1706
1617207900000|2021-03-31 16:25:00|12493.8|12473.8|12522.2|12502.2|12538.2|12518.2|12488.8|12468.8|753
1617208200000|2021-03-31 16:30:00|12523.2|12503.2|12541.3|12521.3|12545.3|12525.3|12523.2|12503.2|768
1617208500000|2021-03-31 16:35:00|12542.8|12522.8|12545.3|12525.3|12551.3|12531.3|12541.3|12521.3|132
1617208800000|2021-03-31 16:40:00|12546.3|12526.3|12526.3|12506.3|12550.3|12530.3|12521.3|12501.3|88
1617209100000|2021-03-31 16:45:00|12525.3|12505.3|12509.4|12489.4|12529.4|12509.4|12509.4|12489.4|123
1617209400000|2021-03-31 16:50:00|12507.8|12487.8|12500.3|12480.3|12507.8|12487.8|12486.3|12466.3|168
1617209700000|2021-03-31 16:55:00|12499.4|12479.4|12502.9|12482.9|12506.3|12486.3|12496.9|12476.9|109
1617210000000|2021-03-31 17:00:00|12501.9|12481.9|12520.4|12500.4|12521.3|12501.3|12479.8|12459.8|177
1617210300000|2021-03-31 17:05:00|12521.3|12501.3|12520.4|12500.4|12530.4|12510.4|12516.3|12496.3|38
1617210600000|2021-03-31 17:10:00|12521.4|12501.4|12523.9|12503.9|12531.4|12511.4|12519.8|12499.8|77
1617210900000|2021-03-31 17:15:00|12522.9|12502.9|12520.4|12500.4|12523.9|12503.9|12520.4|12500.4|44
1617211200000|2021-03-31 17:20:00|12521.4|12501.4|12528.9|12508.9|12531.4|12511.4|12517.9|12497.9|98
1617211500000|2021-03-31 17:25:00|12530.4|12510.4|12515.4|12495.4|12530.4|12510.4|12503.9|12483.9|856
1617264900000|2021-04-01 08:15:00|12638.3|12618.3|12587.4|12567.4|12640.8|12618.3|12577.4|12557.4|141
1617265200000|2021-04-01 08:20:00|12586.5|12566.5|12579.9|12559.9|12586.5|12566.5|12576.5|12556.5|33
1617265500000|2021-04-01 08:25:00|12579|12559|12577.4|12557.4|12580.9|12560.9|12574.9|12554.9|35
1617265800000|2021-04-01 08:30:00|12574.9|12554.9|12569.9|12549.9|12574.9|12554.9|12557.4|12537.4|36
1617266100000|2021-04-01 08:35:00|12573.4|12553.4|12628.4|12608.4|12629.3|12609.3|12572.4|12552.4|59
1617266400000|2021-04-01 08:40:00|12625.9|12605.9|12631.5|12611.5|12642.5|12620|12625|12602.5|77
1617266700000|2021-04-01 08:45:00|12628.4|12608.4|12615|12595|12628.4|12608.4|12612.5|12592.5|93
1617267000000|2021-04-01 08:50:00|12613.4|12593.4|12595|12575|12615|12595|12595|12575|30
1617267300000|2021-04-01 08:55:00|||||||||7
1617267600000|2021-04-01 09:00:00|12594.1|12574.1|12598.5|12578.5|12600.9|12580.9|12593.4|12573.4|9
1617267900000|2021-04-01 09:05:00|12597.5|12577.5|12612.5|12592.5|12612.5|12592.5|12595|12575|27
1617268200000|2021-04-01 09:10:00|12610|12590|12621.9|12601.9|12624.4|12604.4|12610|12590|121
1617268500000|2021-04-01 09:15:00|12619.4|12599.4|12653.5|12633.5|12661.3|12641.3|12619.4|12599.4|87
1617268800000|2021-04-01 09:20:00|12649.4|12629.4|12634.4|12614.4|12649.4|12629.4|12634.4|12614.4|24
1617269100000|2021-04-01 09:25:00|12632.9|12612.9|12621.9|12601.9|12632.9|12612.9|12621.9|12601.9|11
1617269400000|2021-04-01 09:30:00|12620.1|12600.1|12604.5|12584.5|12620.1|12600.1|12599.5|12579.5|43
1617269700000|2021-04-01 09:35:00|12602|12582|12602|12582|12602|12582|12598.5|12578.5|3
1617270000000|2021-04-01 09:40:00|12599.5|12579.5|12582|12562|12599.5|12579.5|12582|12562|25
1617270300000|2021-04-01 09:45:00|12580.1|12560.1|12579.5|12559.5|12580.1|12560.1|12572.6|12552.6|36
1617270600000|2021-04-01 09:50:00|12577.9|12557.9|12589.5|12569.5|12589.5|12569.5|12574.5|12554.5|19
1617270900000|2021-04-01 09:55:00|12585.4|12565.4|12565.5|12545.5|12585.4|12565.4|12565.5|12545.5|25
1617271200000|2021-04-01 10:00:00|12564.5|12544.5|12577|12557|12578.6|12558.6|12562|12542|25
1617271500000|2021-04-01 10:05:00|12576.1|12556.1|12559.5|12539.5|12578|12558|12559.5|12539.5|14
1617271800000|2021-04-01 10:10:00|12561.1|12541.1|12565.5|12545.5|12565.5|12545.5|12561.1|12541.1|12
1617272100000|2021-04-01 10:15:00|12563.6|12543.6|12554.6|12534.6|12563.6|12543.6|12549.6|12529.6|45
1617272400000|2021-04-01 10:20:00|12556.1|12536.1|12571.1|12551.1|12571.1|12551.1|12556.1|12536.1|6
1617272700000|2021-04-01 10:25:00|12572.1|12552.1|12584.6|12564.6|12588.6|12568.6|12572.1|12552.1|12
1617273000000|2021-04-01 10:30:00|12583.6|12563.6|12571.2|12551.2|12583.6|12563.6|12571.2|12551.2|4
1617273300000|2021-04-01 10:35:00|12570.2|12550.2|12571.2|12551.2|12573.7|12553.7|12568.7|12548.7|8
1617273600000|2021-04-01 10:40:00|12568.7|12548.7|12562.1|12542.1|12568.7|12548.7|12559.6|12539.6|17
1617273900000|2021-04-01 10:45:00|12559.6|12539.6|12559.6|12539.6|12561.2|12541.2|12559.6|12539.6|6
1617274200000|2021-04-01 10:50:00|12562.1|12542.1|12574.6|12554.6|12574.6|12554.6|12561.2|12541.2|9
1617274500000|2021-04-01 10:55:00|12573.1|12553.1|12537.1|12517.1|12573.1|12553.1|12537.1|12513.4|27
1617274800000|2021-04-01 11:00:00|12534.6|12514.6|12508.7|12488.7|12534.6|12514.6|12508.7|12488.7|93
1617275100000|2021-04-01 11:05:00|12509.7|12489.7|12513.7|12493.7|12513.7|12493.7|12508.7|12488.7|34
1617275400000|2021-04-01 11:10:00|12514.7|12494.7|12523.7|12503.7|12527.2|12507.2|12514.7|12494.7|24
1617275700000|2021-04-01 11:15:00|12521.2|12501.2|12518.7|12498.7|12521.2|12501.2|12516.2|12496.2|8
1617276000000|2021-04-01 11:20:00|12518.8|12498.8|12511.3|12491.3|12518.8|12498.8|12511.3|12491.3|21
1617276300000|2021-04-01 11:25:00|12513.8|12493.8|12521.3|12501.3|12521.3|12501.3|12513.8|12493.8|19
1617276600000|2021-04-01 11:30:00|12522.8|12502.8|12508.8|12488.8|12530.6|12510.6|12496.3|12476.3|60
1617276900000|2021-04-01 11:35:00|12506.3|12486.3|12531.3|12511.3|12534.7|12514.7|12506.3|12486.3|43
1617277200000|2021-04-01 11:40:00|12529.7|12509.7|12525.7|12505.7|12536.6|12516.6|12525.7|12505.7|16
1617277500000|2021-04-01 11:45:00|12527.2|12507.2|12535.4|12515.4|12553.2|12533.2|12527.2|12507.2|46
1617277800000|2021-04-01 11:50:00|12536.3|12516.3|12549.8|12529.8|12557.3|12537.3|12533.8|12513.8|26
1617278100000|2021-04-01 11:55:00|12548.2|12528.2|12546.3|12526.3|12556.3|12536.3|12546.3|12526.3|28
1617278400000|2021-04-01 12:00:00|12544.8|12524.8|12524.8|12504.8|12544.8|12524.8|12518.8|12498.8|165
1617278700000|2021-04-01 12:05:00|12523.2|12503.2|12525.7|12505.7|12539.8|12519.8|12515.4|12495.4|58
1617279000000|2021-04-01 12:10:00|12528.9|12508.9|12450.7|12430.7|12528.9|12508.9|12445.4|12425.4|125
1617279300000|2021-04-01 12:15:00|12451.7|12431.7|12458.9|12438.9|12462.3|12442.3|12439.8|12419.8|144
1617279600000|2021-04-01 12:20:00|12455.4|12435.4|12460.5|12440.5|12484.8|12464.8|12444.8|12424.8|95
1617279900000|2021-04-01 12:25:00|12459.5|12439.5|12451.1|12431.1|12461.4|12441.4|12434.5|12414.5|369
1617280200000|2021-04-01 12:30:00|12448|12428|12513.9|12493.9|12513.9|12493.9|12430.5|12410.5|186
1617280500000|2021-04-01 12:35:00|12515.5|12495.5|12520.5|12500.5|12524.5|12504.5|12504.9|12484.9|184
1617280800000|2021-04-01 12:40:00|12521.4|12501.4|12523.9|12503.9|12542.1|12522.1|12521.4|12501.4|1382
1617281100000|2021-04-01 12:45:00|12522.4|12502.4|12548.3|12528.3|12549.3|12529.3|12519.9|12499.9|101
1617281400000|2021-04-01 12:50:00|12547.4|12527.4|12536.8|12516.8|12547.4|12527.4|12527.4|12507.4|50
1617281700000|2021-04-01 12:55:00|12540.2|12520.2|12528|12508|12545.8|12525.8|12528|12508|1058
1617282000000|2021-04-01 13:00:00|12524.9|12504.9|12560.8|12540.8|12574.9|12547.4|12521.5|12501.5|504
1617282300000|2021-04-01 13:05:00|12560.9|12540.9|12584.9|12564.9|12584.9|12564.9|12560.9|12540.9|112
1617282600000|2021-04-01 13:10:00|12585.9|12565.9|12573.4|12553.4|12585.9|12565.9|12564|12544|41
1617282900000|2021-04-01 13:15:00|12574.9|12554.9|12534|12514|12574.9|12554.9|12532.4|12512.4|42
1617283200000|2021-04-01 13:20:00|12530.9|12510.9|12497.5|12477.5|12530.9|12510.9|12494|12474|84
1617283500000|2021-04-01 13:25:00|12499|12479|12495|12475|12499|12479|12476.5|12456.5|148
1617283800000|2021-04-01 13:30:00|12498.1|12478.1|12470|12450|12512.5|12492.5|12470|12450|170
1617284100000|2021-04-01 13:35:00|12467.5|12447.5|12475|12455|12475|12455|12449|12429|332
1617284400000|2021-04-01 13:40:00|12473.4|12453.4|12488.1|12468.1|12517.8|12497.8|12467.5|12447.5|1617
1617284700000|2021-04-01 13:45:00|12486.6|12466.6|12430|12410|12486.6|12466.6|12430|12410|162
1617285000000|2021-04-01 13:50:00|12430.9|12410.9|12446|12426|12457.5|12437.5|12430|12410|88
1617285300000|2021-04-01 13:55:00|12446.9|12426.9|12437.5|12417.5|12458.5|12438.5|12436.6|12416.6|77
1617285600000|2021-04-01 14:00:00|12436|12416|12426.9|12406.9|12452.5|12432.5|12426.9|12406.9|138
1617285900000|2021-04-01 14:05:00|12425|12405|12424.1|12404.1|12435.1|12415.1|12410|12390|141
1617286200000|2021-04-01 14:10:00|12422.6|12402.6|12425.1|12405.1|12427.9|12407.9|12407.6|12387.6|93
1617286500000|2021-04-01 14:15:00|12426|12406|12410.1|12390.1|12428.5|12408.5|12405.1|12385.1|165
1617286800000|2021-04-01 14:20:00|12409.1|12389.1|12411|12391|12412.6|12392.6|12385.7|12365.7|116
1617287100000|2021-04-01 14:25:00|12414.5|12394.5|12408.5|12388.5|12424.5|12404.5|12387.6|12367.6|211
1617287400000|2021-04-01 14:30:00|12412|12392|12387.6|12367.6|12412.6|12392.6|12385.1|12365.1|146
1617287700000|2021-04-01 14:35:00|12386.7|12366.7|12341.7|12321.7|12392.6|12372.6|12341.7|12321.7|315
1617288000000|2021-04-01 14:40:00|12344.2|12324.2|12319.2|12299.2|12345.1|12325.1|12315.1|12295.1|390
1617288300000|2021-04-01 14:45:00|12317.6|12297.6|12289.8|12269.8|12319.2|12299.2|12278.9|12258.9|576
1617288600000|2021-04-01 14:50:00|12292.3|12272.3|12287.4|12267.4|12298.3|12278.3|12278.9|12258.9|133
1617288900000|2021-04-01 14:55:00|12286.4|12266.4|12279.9|12259.9|12302.4|12282.4|12279.9|12259.9|111
1617289200000|2021-04-01 15:00:00|12280.8|12260.8|12260.8|12240.8|12286.7|12266.7|12260.8|12240.8|101
1617289500000|2021-04-01 15:05:00|12262.4|12242.4|12262.4|12242.4|12280.8|12260.8|12252.4|12232.4|210
1617289800000|2021-04-01 15:10:00|12264.9|12244.9|12249.9|12229.9|12272.4|12252.4|12249.9|12229.9|152
1617290100000|2021-04-01 15:15:00|12252.4|12232.4|12294.9|12274.9|12317.4|12297.4|12247.4|12227.4|217
1617290400000|2021-04-01 15:20:00|12293.3|12273.3|12287.4|12267.4|12298.4|12278.4|12274|12254|132
1617290700000|2021-04-01 15:25:00|12284.9|12264.9|12317.4|12297.4|12317.4|12297.4|12284.9|12264.9|130
1617291000000|2021-04-01 15:30:00|12318.4|12298.4|12289.9|12269.9|12319.3|12299.3|12289.9|12269.9|71
1617291300000|2021-04-01 15:35:00|12290|12270|12312.5|12292.5|12339.3|12319.3|12285.9|12265.9|196
1617291600000|2021-04-01 15:40:00|12308.4|12288.4|12313.4|12293.4|12315|12295|12297.5|12277.5|142
1617291900000|2021-04-01 15:45:00|12312.5|12292.5|12349.3|12329.3|12362.5|12342.5|12312.5|12292.5|170
1617292200000|2021-04-01 15:50:00|12346.8|12326.8|12325.3|12305.3|12353.4|12333.4|12316.6|12296.6|108
1617292500000|2021-04-01 15:55:00|12328.4|12308.4|12323.4|12303.4|12342.5|12322.5|12310.6|12290.6|131
1617292800000|2021-04-01 16:00:00|12321.9|12301.9|12294.1|12274.1|12321.9|12301.9|12294.1|12274.1|97
1617293100000|2021-04-01 16:05:00|12293.2|12273.2|12341|12321|12341|12321|12290|12270|138
1617293400000|2021-04-01 16:10:00|12338.5|12318.5|12307.5|12287.5|12338.5|12318.5|12295|12275|93
1617293700000|2021-04-01 16:15:00|12311|12291|12327.6|12307.6|12330.1|12310.1|12300|12280|107
1617294000000|2021-04-01 16:20:00|12332.6|12312.6|12286.6|12266.6|12342.6|12322.6|12285.1|12265.1|933
1617294300000|2021-04-01 16:25:00|12282.3|12262.3|12305.7|12285.7|12305.7|12285.7|12268.2|12248.2|367
1617294600000|2021-04-01 16:30:00|12306.6|12286.6|12296.7|12276.7|12319.2|12299.2|12296.7|12276.7|126
1617294900000|2021-04-01 16:35:00|12295.7|12275.7|12305.7|12285.7|12305.7|12285.7|12290.7|12270.7|97
1617295200000|2021-04-01 16:40:00|12303.2|12283.2|12290.8|12270.8|12305.7|12285.7|12290.7|12270.7|63
1617295500000|2021-04-01 16:45:00|12293.3|12273.3|12314.2|12294.2|12315.8|12295.8|12293.3|12273.3|102
1617295800000|2021-04-01 16:50:00|12313.3|12293.3|12322.6|12302.6|12325.8|12305.8|12310.8|12290.8|151
1617296100000|2021-04-01 16:55:00|12324.2|12304.2|12310.8|12290.8|12331.7|12311.7|12310.8|12290.8|135
1617296400000|2021-04-01 17:00:00|12311.7|12291.7|12310.8|12290.8|12320.8|12300.8|12308.3|12288.3|104
1617296700000|2021-04-01 17:05:00|12311.7|12291.7|12301.7|12281.7|12311.7|12291.7|12300.8|12280.8|74
1617297000000|2021-04-01 17:10:00|12303.3|12283.3|12292.4|12272.4|12313.3|12293.3|12292.4|12272.4|175
1617297300000|2021-04-01 17:15:00|12293.3|12273.3|12268.3|12248.3|12293.3|12273.3|12265.8|12245.8|150
1617297600000|2021-04-01 17:20:00|12266.8|12246.8|12280.8|12260.8|12280.8|12260.8|12263.3|12243.3|105
1617297900000|2021-04-01 17:25:00|12278.3|12258.3|12225.9|12205.9|12281.5|12261.5|12225.9|12205.9|1318
1617622500000|2021-04-05 11:35:00|12398.2|12378.2|12393.2|12373.2|12399|12379|12360.7|12340.7|40
1617622800000|2021-04-05 11:40:00|12395.7|12375.7|12413.2|12393.2|12415.7|12395.7|12395.7|12375.7|70
1617623100000|2021-04-05 11:45:00|12414|12394|12396.5|12376.5|12426.5|12406.5|12396.5|12376.5|79
1617623400000|2021-04-05 11:50:00|12395.7|12375.7|12395.7|12375.7|12399.8|12379.8|12380.7|12360.7|58
1617623700000|2021-04-05 11:55:00|12393.4|12373.4|12378.2|12358.2|12402.5|12382.5|12378.2|12358.2|54
1617624000000|2021-04-05 12:00:00|12377.5|12357.5|12378.3|12358.3|12389.8|12369.8|12361.7|12341.7|107
1617624300000|2021-04-05 12:05:00|12377.5|12357.5|12391.5|12371.5|12404|12384|12377.5|12357.5|115
1617624600000|2021-04-05 12:10:00|12390.8|12370.8|12394.8|12374.8|12398.3|12378.3|12381.5|12361.5|67
1617624900000|2021-04-05 12:15:00|12398.3|12378.3|12399.1|12379.1|12402.5|12382.5|12390.8|12370.8|46
1617625200000|2021-04-05 12:20:00|12404.1|12384.1|12400.8|12380.8|12404.8|12384.8|12379.1|12359.1|86
1617625500000|2021-04-05 12:25:00|12399.1|12379.1|12346.6|12326.6|12404.1|12384.1|12345.8|12325.8|125
1617625800000|2021-04-05 12:30:00|12344.1|12324.1|12376.6|12356.6|12378.3|12358.3|12340.8|12320.8|69
1617626100000|2021-04-05 12:35:00|12379.9|12359.9|12396.6|12376.6|12408.3|12388.3|12379.9|12359.9|125
1617626400000|2021-04-05 12:40:00|12401.6|12381.6|12390.8|12370.8|12403.3|12383.3|12372.6|12352.6|290
1617626700000|2021-04-05 12:45:00|12391.6|12371.6|12351.6|12331.6|12408.3|12388.3|12333.3|12303|90
1617627000000|2021-04-05 12:50:00|12350.9|12330.9|12346.6|12326.6|12365.9|12345.9|12345.1|12325.1|67
1617627300000|2021-04-05 12:55:00|12350.1|12330.1|12330.9|12310.9|12352.4|12332.4|12328.4|12308.4|40
1617627600000|2021-04-05 13:00:00|12330.1|12310.1|12325.9|12305.9|12330.1|12310.1|12307.6|12287.6|86
1617627900000|2021-04-05 13:05:00|12324.2|12304.2|12311.7|12291.7|12324.2|12304.2|12305.9|12285.9|261
1617628200000|2021-04-05 13:10:00|12313.4|12293.4|12327.4|12307.4|12327.4|12307.4|12295.9|12275.9|43
1617628500000|2021-04-05 13:15:00|12330.9|12310.9|12342.7|12322.7|12356.7|12336.7|12330.1|12310.1|41
1617628800000|2021-04-05 13:20:00|12346.7|12326.7|12354.2|12334.2|12354.2|12334.2|12344.2|12324.2|28
1617629100000|2021-04-05 13:25:00|12353.4|12333.4|12353.4|12333.4|12368.4|12348.4|12349.2|12329.2|66
1617629400000|2021-04-05 13:30:00|12352.7|12332.7|12351.7|12331.7|12376.7|12356.7|12343.2|12323.2|334
1617629700000|2021-04-05 13:35:00|12353.5|12333.5|12386.7|12366.7|12406.7|12386.7|12353.5|12333.5|186
1617630000000|2021-04-05 13:40:00|12387.5|12367.5|12388.5|12368.5|12406|12386|12387.5|12367.5|151
1617630300000|2021-04-05 13:45:00|12391|12371|12396.8|12376.8|12401.8|12381.8|12371|12351|451
1617630600000|2021-04-05 13:50:00|12397.5|12377.5|12399.3|12379.3|12406|12386|12391.8|12371.8|246
1617630900000|2021-04-05 13:55:00|12396.8|12376.8|12376.8|12356.8|12404.3|12384.3|12376|12356|154
1617631200000|2021-04-05 14:00:00|12376|12356|12404.3|12384.3|12406|12386|12371|12351|175
1617631500000|2021-04-05 14:05:00|12401.8|12381.8|12371|12351|12406|12386|12366|12346|109
1617631800000|2021-04-05 14:10:00|12372.8|12352.8|12371|12351|12389.3|12369.3|12361.8|12341.8|122
1617632100000|2021-04-05 14:15:00|12376.8|12356.8|12371.1|12351.1|12381.8|12361.8|12358.6|12338.6|63
1617632400000|2021-04-05 14:20:00|12370.3|12350.3|12368.4|12348.4|12376.8|12356.8|12346.1|12326.1|387
1617632700000|2021-04-05 14:25:00|12370.1|12350.1|12365.1|12345.1|12392.6|12372.6|12365.1|12345.1|96
1617633000000|2021-04-05 14:30:00|12360.1|12340.1|12341.9|12321.9|12360.1|12340.1|12333.4|12313.4|289
1617633300000|2021-04-05 14:35:00|12340.1|12320.1|12360.3|12340.3|12360.3|12340.3|12339.4|12319.4|457
1617633600000|2021-04-05 14:40:00|12359.6|12339.6|12330.3|12310.3|12359.6|12339.6|12330.3|12310.3|91
1617633900000|2021-04-05 14:45:00|12331.1|12311.1|12265.4|12245.4|12336.1|12316.1|12265.4|12245.4|245
1617634200000|2021-04-05 14:50:00|12262.9|12242.9|12230.4|12210.4|12262.9|12242.9|12230.4|12210.4|140
1617634500000|2021-04-05 14:55:00|12231.1|12211.1|12256.1|12236.1|12256.1|12236.1|12231.1|12211.1|140
1617634800000|2021-04-05 15:00:00|12254.6|12234.6|12282.9|12262.9|12286.2|12266.2|12250.4|12230.4|148
1617635100000|2021-04-05 15:05:00|12281.2|12261.2|12233.7|12213.7|12281.2|12261.2|12233.7|12213.7|99
1617635400000|2021-04-05 15:10:00|12235.4|12215.4|12246.2|12226.2|12257.9|12237.9|12233.7|12213.7|98
1617635700000|2021-04-05 15:15:00|12247.7|12227.7|12232|12212|12252.9|12232.9|12231.2|12211.2|115
1617636000000|2021-04-05 15:20:00|12233.7|12213.7|12232.9|12212.9|12246.2|12226.2|12227.9|12207.9|72
1617636300000|2021-04-05 15:25:00|12231.2|12211.2|12221.2|12201.2|12231.2|12211.2|12221.2|12201.2|155
1617636600000|2021-04-05 15:30:00|12222|12202|12227|12207|12243.7|12223.7|12222|12202|164
1617636900000|2021-04-05 15:35:00|12226.2|12206.2|12222.8|12202.8|12228.7|12208.7|12222.8|12202.8|101
1617637200000|2021-04-05 15:40:00|12224.5|12204.5|12218.7|12198.7|12228.7|12208.7|12215.5|12195.5|120
1617637500000|2021-04-05 15:45:00|12218|12198|12209.7|12189.7|12218|12198|12209.7|12189.7|121
1617637800000|2021-04-05 15:50:00|12210.5|12190.5|12228.8|12208.8|12246.3|12226.3|12209.7|12189.7|176
1617638100000|2021-04-05 15:55:00|12229.5|12209.5|12241.3|12221.3|12256.3|12236.3|12229.5|12209.5|123
1617638400000|2021-04-05 16:00:00|12244.8|12224.8|12271.3|12251.3|12271.3|12251.3|12239.8|12219.8|98
1617638700000|2021-04-05 16:05:00|12273|12253|12304.6|12284.6|12304.6|12284.6|12273|12253|126
1617639000000|2021-04-05 16:10:00|12303.8|12283.8|12315.3|12295.3|12315.3|12295.3|12288|12268|101
1617639300000|2021-04-05 16:15:00|12317.1|12297.1|12325.6|12305.6|12333.8|12313.8|12317.1|12297.1|63
1617639600000|2021-04-05 16:20:00|12326.3|12306.3|12335.6|12315.6|12364.6|12344.6|12321.3|12301.3|1891
1617639900000|2021-04-05 16:25:00|12336.3|12316.3|12321.3|12301.3|12342.1|12322.1|12318.8|12298.8|249
1617640200000|2021-04-05 16:30:00|12320.6|12300.6|12336.4|12316.4|12336.4|12316.4|12316.3|12296.3|60
1617640500000|2021-04-05 16:35:00|12341.4|12321.4|12356.4|12336.4|12356.4|12336.4|12341.4|12321.4|50
1617640800000|2021-04-05 16:40:00|12354.6|12334.6|12351.4|12331.4|12354.6|12334.6|12349.6|12329.6|21
1617641100000|2021-04-05 16:45:00|12352.1|12332.1|12327.2|12307.2|12358.9|12338.9|12327.1|12307.1|41
1617641400000|2021-04-05 16:50:00|12323.9|12303.9|12313.9|12293.9|12325.6|12305.6|12311.4|12291.4|94
1617641700000|2021-04-05 16:55:00|12314.7|12294.7|12315.7|12295.7|12318.9|12298.9|12308.9|12288.9|32
1617642000000|2021-04-05 17:00:00|12316.4|12296.4|12311.4|12291.4|12317.2|12297.2|12307.2|12287.2|58
1617642300000|2021-04-05 17:05:00|12312.2|12292.2|12308.9|12288.9|12312.2|12292.2|12308.2|12288.2|42
1617642600000|2021-04-05 17:10:00|12307.2|12287.2|12337.2|12317.2|12339.7|12319.7|12296.4|12276.4|69
1617642900000|2021-04-05 17:15:00|12338|12318|12346.5|12326.5|12346.5|12326.5|12336.4|12316.4|252
1617643200000|2021-04-05 17:20:00|12347.2|12327.2|12359|12339|12359|12339|12347.2|12327.2|84
1617643500000|2021-04-05 17:25:00|12359.7|12339.7|12344|12324|12361.5|12341.5|12339|12319|125
1617696900000|2021-04-06 08:15:00|12383.5|12363.5|12386|12366|12388.5|12368.5|12356.7|12336.7|75
1617697200000|2021-04-06 08:20:00|12385.2|12365.2|12358.5|12338.5|12388.5|12368.5|12358.5|12338.5|184
1617697500000|2021-04-06 08:25:00|12356.7|12336.7|12365.3|12345.3|12365.3|12345.3|12353.5|12333.5|67
1617697800000|2021-04-06 08:30:00|12366|12346|12366|12346|12368.5|12348.5|12366|12346|7
1617698100000|2021-04-06 08:35:00|12365.3|12345.3|12353.5|12333.5|12365.3|12345.3|12351.7|12331.7|22
1617698400000|2021-04-06 08:40:00|12351.7|12331.7|12336|12316|12353.5|12333.5|12328.5|12308.5|17
1617698700000|2021-04-06 08:45:00|12337.8|12317.8|12356|12336|12356|12336|12337.8|12317.8|22
1617699000000|2021-04-06 08:50:00|12357.8|12337.8|12361|12341|12361|12341|12357.8|12337.8|6
1617699300000|2021-04-06 08:55:00|12364.6|12344.6|12373.6|12353.6|12373.6|12353.6|12364.6|12344.6|6
1617699600000|2021-04-06 09:00:00|12371.1|12351.1|12359.3|12339.3|12371.1|12351.1|12357.8|12337.8|15
1617699900000|2021-04-06 09:05:00|12357.5|12337.5|12343.6|12323.6|12357.5|12337.5|12343.6|12323.6|22
1617700200000|2021-04-06 09:10:00|12344.3|12324.3|12351.1|12331.1|12353.6|12333.6|12342.8|12322.8|11
1617700500000|2021-04-06 09:15:00|12347.9|12327.9|12341.1|12321.1|12353.6|12333.6|12341.1|12321.1|10
1617700800000|2021-04-06 09:20:00|12338.6|12318.6|12349.3|12329.3|12349.3|12329.3|12336.1|12316.1|6
1617701100000|2021-04-06 09:25:00|12347.9|12327.9|12331.1|12311.1|12347.9|12327.9|12331.1|12311.1|7
1617701400000|2021-04-06 09:30:00|12330.4|12310.4|12322.9|12302.9|12334.4|12314.4|12321.4|12301.4|44
1617701700000|2021-04-06 09:35:00|12319.4|12299.4|12323.6|12303.6|12323.6|12303.6|12318.6|12298.6|17
1617702000000|2021-04-06 09:40:00|12326.1|12306.1|12321.2|12301.2|12326.2|12306.2|12320.4|12300.4|24
1617702300000|2021-04-06 09:45:00|12319.4|12299.4|12321.9|12301.9|12321.9|12301.9|12317.9|12297.9|23
1617702600000|2021-04-06 09:50:00|12326.2|12306.2|12341.2|12321.2|12341.9|12321.9|12322.9|12302.9|59
1617702900000|2021-04-06 09:55:00|12341.9|12321.9|12353|12333|12356.2|12336.2|12341.2|12321.2|22
1617703200000|2021-04-06 10:00:00|12351.2|12331.2|12346.2|12326.2|12351.2|12331.2|12346.2|12326.2|16
1617703500000|2021-04-06 10:05:00|12348|12328|12348.7|12328.7|12353.7|12333.7|12348|12328|22
1617703800000|2021-04-06 10:10:00|12346.9|12326.9|12330.5|12310.5|12346.9|12326.9|12330.5|12310.5|126
1617704100000|2021-04-06 10:15:00|12328|12308|12303.7|12283.7|12328|12308|12299.5|12279.5|64
1617704400000|2021-04-06 10:20:00|12304.5|12284.5|12308|12288|12309.5|12289.5|12304.5|12284.5|15
1617704700000|2021-04-06 10:25:00|12303.7|12283.7|12294.5|12274.5|12303.7|12283.7|12291.2|12271.2|46
1617705000000|2021-04-06 10:30:00|12299.5|12279.5|12298|12278|12302.7|12282.7|12298|12278|13
1617705300000|2021-04-06 10:35:00|12298.8|12278.8|12294.5|12274.5|12298.8|12278.8|12294.5|12274.5|15
1617705600000|2021-04-06 10:40:00|12297|12277|12302|12282|12302|12282|12294.5|12274.5|130
1617705900000|2021-04-06 10:45:00|12300.2|12280.2|12304.5|12284.5|12304.5|12284.5|12298.8|12278.8|4
1617706200000|2021-04-06 10:50:00|12306.3|12286.3|12336.3|12316.3|12339.5|12319.5|12306.3|12286.3|53
1617706500000|2021-04-06 10:55:00|12337|12317|12343.8|12323.8|12344.5|12324.5|12337|12317|11
1617706800000|2021-04-06 11:00:00|12344.6|12324.6|12353.8|12333.8|12356.3|12336.3|12344.6|12324.6|10
1617707100000|2021-04-06 11:05:00|12350.3|12330.3|12353.8|12333.8|12353.8|12333.8|12343.1|12323.1|13
1617707400000|2021-04-06 11:10:00|12353.1|12333.1|12348.1|12328.1|12353.1|12333.1|12347.1|12327.1|59
1617707700000|2021-04-06 11:15:00|12347.4|12327.4|12374.6|12354.6|12374.6|12354.6|12347.4|12327.4|29
1617708000000|2021-04-06 11:20:00|12372.1|12352.1|12374.6|12354.6|12375.3|12355.3|12372.1|12352.1|7
1617708300000|2021-04-06 11:25:00|12377.1|12357.1|12390.3|12370.3|12390.3|12370.3|12377.1|12357.1|161
1617708600000|2021-04-06 11:30:00|12386.8|12366.8|12399.6|12379.6|12413.6|12393.6|12386.1|12366.1|158
1617708900000|2021-04-06 11:35:00|12397.9|12377.9|12401.1|12381.1|12402.9|12382.9|12388.6|12368.6|23
1617709200000|2021-04-06 11:40:00|12404.6|12384.6|12412.1|12392.1|12412.9|12392.9|12404.6|12384.6|18
1617709500000|2021-04-06 11:45:00|12412.9|12392.9|12405.4|12385.4|12420.4|12400.4|12403.6|12383.6|36
1617709800000|2021-04-06 11:50:00|12400.4|12380.4|12390.4|12370.4|12400.4|12380.4|12389.7|12369.7|35
1617710100000|2021-04-06 11:55:00|12382.5|12362.5|12410.4|12390.4|12416.9|12396.9|12380.4|12360.4|60
1617710400000|2021-04-06 12:00:00|12409.7|12389.7|12420.4|12400.4|12436.1|12416.1|12405.4|12385.4|79
1617710700000|2021-04-06 12:05:00|12416.9|12396.9|12427.9|12407.9|12428.7|12408.7|12390.4|12370.4|127
1617711000000|2021-04-06 12:10:00|12431.2|12411.2|12435.4|12415.4|12435.4|12415.4|12419.7|12399.7|45
1617711300000|2021-04-06 12:15:00|12437.9|12417.9|12436.2|12416.2|12442.9|12422.9|12435.4|12415.4|59
1617711600000|2021-04-06 12:20:00|12438|12418|12410.5|12390.5|12441.2|12421.2|12408.7|12388.7|124
1617711900000|2021-04-06 12:25:00|12409.7|12389.7|12416.2|12396.2|12426.2|12406.2|12403|12383|208
1617712200000|2021-04-06 12:30:00|12415.5|12395.5|12403|12383|12431.2|12411.2|12399.8|12379.8|138
1617712500000|2021-04-06 12:35:00|12405.5|12385.5|12414|12394|12428|12408|12405.5|12385.5|81
1617712800000|2021-04-06 12:40:00|12412.3|12392.3|12375.5|12355.5|12412.3|12392.3|12375.5|12355.5|77
1617713100000|2021-04-06 12:45:00|12374.8|12354.8|12359.8|12339.8|12374.8|12354.8|12352.3|12332.3|59
1617713400000|2021-04-06 12:50:00|12358|12338|12370.5|12350.5|12370.5|12350.5|12352.3|12332.3|67
1617713700000|2021-04-06 12:55:00|12371.3|12351.3|12396.3|12376.3|12396.3|12376.3|12371.3|12351.3|177
1617714000000|2021-04-06 13:00:00|12395.5|12375.5|12396.3|12376.3|12400.2|12380.2|12388.8|12368.8|86
1617714300000|2021-04-06 13:05:00|12392.7|12372.7|12373.8|12353.8|12392.7|12372.7|12369.8|12349.8|70
1617714600000|2021-04-06 13:10:00|12374.5|12354.5|12390.6|12370.6|12392.3|12372.3|12370.6|12350.6|82
1617714900000|2021-04-06 13:15:00|12392.3|12372.3|12389.9|12369.9|12408.8|12388.8|12383.1|12363.1|155
1617715200000|2021-04-06 13:20:00|12388.1|12368.1|12391.3|12371.3|12392.4|12372.4|12383.1|12363.1|35
1617715500000|2021-04-06 13:25:00|12393.8|12373.8|12406.3|12386.3|12411.3|12391.3|12393.8|12373.8|87
1617715800000|2021-04-06 13:30:00|12404.9|12384.9|12401.3|12381.3|12418.8|12398.8|12401.3|12381.3|193
1617716100000|2021-04-06 13:35:00|12402.1|12382.1|12413.9|12393.9|12439.6|12419.6|12402.1|12382.1|192
1617716400000|2021-04-06 13:40:00|12412.4|12392.4|12403.1|12383.1|12412.4|12392.4|12390.6|12370.6|99
1617716700000|2021-04-06 13:45:00|12404.6|12384.6|12437.1|12417.1|12442.1|12422.1|12404.6|12384.6|3144
1617717000000|2021-04-06 13:50:00|12435.6|12415.6|12522.1|12502.1|12525.3|12505.3|12435.6|12415.6|613
1617717300000|2021-04-06 13:55:00|12522.8|12502.8|12486.4|12466.4|12534.6|12514.6|12484.9|12464.9|289
1617717600000|2021-04-06 14:00:00|12488.2|12468.2|12526.4|12506.4|12530.4|12510.4|12488.2|12468.2|184
1617717900000|2021-04-06 14:05:00|12527.1|12507.1|12612.1|12592.1|12614.6|12594.6|12527.1|12507.1|677
1617718200000|2021-04-06 14:10:00|12614.6|12594.6|12614.7|12594.7|12615.7|12595.7|12577.1|12557.1|197
1617718500000|2021-04-06 14:15:00|12616.4|12596.4|12612.9|12592.9|12619.7|12599.7|12589.7|12569.7|678
1617718800000|2021-04-06 14:20:00|12614.7|12594.7|12647.9|12627.9|12657.9|12637.9|12614.7|12594.7|605
1617719100000|2021-04-06 14:25:00|12648.6|12628.6|12784.3|12764.3|12799.7|12779.7|12648.6|12628.6|940
1617719400000|2021-04-06 14:30:00|12777.2|12757.2|12738.6|12718.6|12794.7|12774.7|12727.2|12707.2|517
1617719700000|2021-04-06 14:35:00|12737.9|12717.9|12744.7|12724.7|12766.5|12746.5|12729.7|12709.7|165
1617720000000|2021-04-06 14:40:00|12746.5|12726.5|12734.7|12714.7|12746.5|12726.5|12727.9|12707.9|303
1617720300000|2021-04-06 14:45:00|12736.5|12716.5|12711.5|12691.5|12737.2|12717.2|12703.3|12683.3|286
1617720600000|2021-04-06 14:50:00|12709.7|12689.7|12689.7|12669.7|12709.7|12689.7|12666.5|12646.5|314
1617720900000|2021-04-06 14:55:00|12692.2|12672.2|12706.5|12686.5|12713|12693|12692.2|12672.2|140
1617721200000|2021-04-06 15:00:00|12704.7|12684.7|12713.7|12693.7|12713.7|12693.7|12692.3|12672.3|75
1617721500000|2021-04-06 15:05:00|12714.4|12694.4|12734.8|12714.8|12735.5|12715.5|12704|12684|113
1617721800000|2021-04-06 15:10:00|12733|12713|12727.3|12707.3|12737.3|12717.3|12722.3|12702.3|91
1617722100000|2021-04-06 15:15:00|12729.1|12709.1|12694.8|12674.8|12729.1|12709.1|12694.8|12674.8|105
1617722400000|2021-04-06 15:20:00|12694.1|12674.1|12693|12673|12698|12678|12681.6|12661.6|141
1617722700000|2021-04-06 15:25:00|12694.8|12674.8|12704.8|12684.8|12707.3|12687.3|12679.8|12659.8|180
1617723000000|2021-04-06 15:30:00|12703|12683|12694.8|12674.8|12703|12683|12694.1|12674.1|162
1617723300000|2021-04-06 15:35:00|12693|12673|12685.6|12665.6|12693|12673|12678|12658|825
1617723600000|2021-04-06 15:40:00|12689.1|12669.1|12704.8|12684.8|12705.6|12685.6|12689.1|12669.1|69
1617723900000|2021-04-06 15:45:00|12702.3|12682.3|12730.9|12710.9|12730.9|12710.9|12694.8|12674.8|1274
1617724200000|2021-04-06 15:50:00|12729.1|12709.1|12741.6|12721.6|12749.1|12729.1|12723.4|12703.4|168
1617724500000|2021-04-06 15:55:00|12742.4|12722.4|12728.4|12708.4|12749.1|12729.1|12728.4|12708.4|138
1617724800000|2021-04-06 16:00:00|12729.2|12709.2|12793.4|12773.4|12800.9|12780.9|12729.2|12709.2|499
1617725100000|2021-04-06 16:05:00|12790.9|12770.9|12785.2|12765.2|12810.6|12790.6|12781.7|12761.7|140
1617725400000|2021-04-06 16:10:00|12786|12766|12793.5|12773.5|12804.9|12784.9|12786|12766|281
1617725700000|2021-04-06 16:15:00|12794.9|12774.9|12795.3|12775.3|12821|12801|12785.2|12765.2|206
1617726000000|2021-04-06 16:20:00|12796|12776|12823.5|12803.5|12849.2|12829.2|12780.3|12760.3|2251
1617726300000|2021-04-06 16:25:00|12821|12801|12849.2|12829.2|12863.2|12843.2|12817.4|12797.4|1097
1617726600000|2021-04-06 16:30:00|12847.4|12827.4|12836.7|12816.7|12853.2|12833.2|12824.9|12804.9|461
1617726900000|2021-04-06 16:35:00|12836|12816|12801|12781|12836|12816|12798.5|12778.5|135
1617727200000|2021-04-06 16:40:00|12799.2|12779.2|12791|12771|12799.2|12779.2|12782.8|12762.8|101
1617727500000|2021-04-06 16:45:00|12789.2|12769.2|12785.3|12765.3|12794.3|12774.3|12781.7|12761.7|79
1617727800000|2021-04-06 16:50:00|12782.8|12762.8|12780.3|12760.3|12796.8|12776.8|12773.5|12753.5|132
1617728100000|2021-04-06 16:55:00|12782.1|12762.1|12754.6|12734.6|12782.1|12762.1|12753.9|12733.9|141
1617728400000|2021-04-06 17:00:00|12755.3|12735.3|12758.6|12738.6|12758.6|12738.6|12741.1|12721.1|147
1617728700000|2021-04-06 17:05:00|12761.1|12741.1|12746.1|12726.1|12762.9|12742.9|12746.1|12726.1|77
1617729000000|2021-04-06 17:10:00|12743.6|12723.6|12743.6|12723.6|12751.1|12731.1|12742.5|12722.5|161
1617729300000|2021-04-06 17:15:00|12741.8|12721.8|12731.8|12711.8|12743.6|12723.6|12731.8|12711.8|82
1617729600000|2021-04-06 17:20:00|12731.1|12711.1|12726.1|12706.1|12741.1|12721.1|12726.1|12706.1|161
1617729900000|2021-04-06 17:25:00|12724.3|12704.3|12737.6|12717.6|12737.6|12717.6|12721.1|12701.1|445
1617783300000|2021-04-07 08:15:00|12839.4|12819.4|12843.1|12823.1|12865.8|12845.8|12829.9|12809.9|166
1617783600000|2021-04-07 08:20:00|12841.3|12821.3|12860.1|12840.1|12860.1|12840.1|12833.8|12813.8|116
1617783900000|2021-04-07 08:25:00|12862|12842|12847|12827|12862|12842|12847|12827|33
1617784200000|2021-04-07 08:30:00|12846.3|12826.3|12851.3|12831.3|12854.5|12834.5|12843.8|12823.8|21
1617784500000|2021-04-07 08:35:00|12849.5|12829.5|12825.6|12805.6|12849.5|12829.5|12825.6|12805.6|36
1617784800000|2021-04-07 08:40:00|12822|12802|12809.5|12789.5|12824.5|12804.5|12808.8|12788.8|26
1617785100000|2021-04-07 08:45:00|12807|12787|12815.2|12795.2|12827|12807|12793.8|12773.8|52
1617785400000|2021-04-07 08:50:00|12814.5|12794.5|12814.5|12794.5|12815.2|12795.2|12814.5|12794.5|7
1617785700000|2021-04-07 08:55:00|12804.5|12784.5|12803.8|12783.8|12804.5|12784.5|12794.5|12774.5|45
1617786000000|2021-04-07 09:00:00|12802.7|12782.7|12805.2|12785.2|12810.2|12790.2|12802.7|12782.7|318
1617786300000|2021-04-07 09:05:00|12804.5|12784.5|12803.9|12783.9|12807|12787|12803.9|12783.9|21
1617786600000|2021-04-07 09:10:00|12802.5|12782.5|12789.6|12769.6|12802.5|12782.5|12789.6|12769.6|23
1617786900000|2021-04-07 09:15:00|12788.9|12768.9|12758.9|12738.9|12788.9|12768.9|12757.5|12737.5|58
1617787200000|2021-04-07 09:20:00|12758.2|12738.2|12777.8|12757.8|12777.8|12757.8|12758.2|12738.2|25
1617787500000|2021-04-07 09:25:00|12779.6|12759.6|12776.4|12756.4|12795.3|12775.3|12776.4|12756.4|24
1617787800000|2021-04-07 09:30:00|12774.6|12754.6|12759.6|12739.6|12782.1|12762.1|12759.6|12739.6|19
1617788100000|2021-04-07 09:35:00|12760.3|12740.3|12796.4|12776.4|12796.4|12776.4|12760.3|12740.3|36
1617788400000|2021-04-07 09:40:00|12792.1|12772.1|12765.3|12745.3|12792.1|12772.1|12765.3|12745.3|15
1617788700000|2021-04-07 09:45:00|12764.6|12744.6|12768.9|12748.9|12768.9|12748.9|12762.8|12742.8|7
1617789000000|2021-04-07 09:50:00|12767.1|12747.1|12759|12739|12767.1|12747.1|12757.1|12737.1|8
1617789300000|2021-04-07 09:55:00|12759.6|12739.6|12792.2|12772.2|12792.2|12772.2|12759.6|12739.6|26
1617789600000|2021-04-07 10:00:00|12791.5|12771.5|12782.2|12762.2|12791.5|12771.5|12774|12754|24
1617789900000|2021-04-07 10:05:00|12780.4|12760.4|12779.7|12759.7|12782.9|12762.9|12772.6|12752.6|15
1617790200000|2021-04-07 10:10:00|12781.5|12761.5|12789.7|12769.7|12794.7|12774.7|12779.7|12759.7|25
1617790500000|2021-04-07 10:15:00|12785.4|12765.4|12817.2|12797.2|12817.2|12797.2|12785.4|12765.4|89
1617790800000|2021-04-07 10:20:00|12814.7|12794.7|12812.6|12792.6|12814.7|12794.7|12799|12779|41
1617791100000|2021-04-07 10:25:00|12810.8|12790.8|12809|12789|12814|12794|12806.5|12786.5|17
1617791400000|2021-04-07 10:30:00|12806.5|12786.5|12799|12779|12809|12789|12799|12779|14
1617791700000|2021-04-07 10:35:00|12796.5|12776.5|12780.4|12760.4|12796.5|12776.5|12779|12759|10
1617792000000|2021-04-07 10:40:00|12779.1|12759.1|12764.8|12744.8|12779.1|12759.1|12764.7|12744.7|11
1617792300000|2021-04-07 10:45:00|12765.4|12745.4|12764.8|12744.8|12765.4|12745.4|12762.3|12742.3|87
1617792600000|2021-04-07 10:50:00|12763|12743|12754.1|12734.1|12763|12743|12742.3|12722.3|26
1617792900000|2021-04-07 10:55:00|12754.8|12734.8|12722.3|12702.3|12759.1|12739.1|12714.1|12694.1|50
1617793200000|2021-04-07 11:00:00|12724.1|12704.1|12722.3|12702.3|12739.8|12719.8|12722.3|12702.3|93
1617793500000|2021-04-07 11:05:00|12718.7|12698.7|12701.9|12681.9|12718.7|12698.7|12694.1|12674.1|44
1617793800000|2021-04-07 11:10:00|12705.5|12685.5|12704.8|12684.8|12705.5|12685.5|12702.3|12682.3|16
1617794100000|2021-04-07 11:15:00|12696.6|12676.6|12722.3|12702.3|12722.3|12702.3|12696.6|12676.6|19
1617794400000|2021-04-07 11:20:00|12725.5|12705.5|12731.6|12711.6|12733|12713|12723.7|12703.7|15
1617794700000|2021-04-07 11:25:00|12732.3|12712.3|12739.2|12719.2|12742.3|12722.3|12729.2|12709.2|45
1617795000000|2021-04-07 11:30:00|12738.5|12718.5|12727.4|12707.4|12739.9|12719.9|12725.5|12705.5|22
1617795300000|2021-04-07 11:35:00|12728|12708|12765.6|12745.6|12768.7|12748.7|12728|12708|20
1617795600000|2021-04-07 11:40:00|12768.7|12748.7|12774.9|12754.9|12778.1|12758.1|12755.6|12735.6|42
1617795900000|2021-04-07 11:45:00|12774.2|12754.2|12751.7|12731.7|12774.2|12754.2|12749.2|12729.2|35
1617796200000|2021-04-07 11:50:00|12749.2|12729.2|12741.7|12721.7|12751.7|12731.7|12741.7|12721.7|31
1617796500000|2021-04-07 11:55:00|12739.2|12719.2|12734.9|12714.9|12739.2|12719.2|12726.7|12706.7|23
1617796800000|2021-04-07 12:00:00|12736.7|12716.7|12719.2|12699.2|12744.2|12724.2|12716.7|12696.7|100
1617797100000|2021-04-07 12:05:00|12720.6|12700.6|12754.9|12734.9|12756.3|12736.3|12720.6|12700.6|64
1617797400000|2021-04-07 12:10:00|12755.6|12735.6|12745.6|12725.6|12755.6|12735.6|12744.9|12724.9|18
1617797700000|2021-04-07 12:15:00|12749.3|12729.3|12730.6|12710.6|12749.9|12729.9|12729.9|12709.9|71
1617798000000|2021-04-07 12:20:00|12732.5|12712.5|12795|12775|12795|12775|12732.5|12712.5|162
1617798300000|2021-04-07 12:25:00|12794.3|12774.3|12814.3|12794.3|12814.3|12794.3|12786.8|12766.8|92
1617798600000|2021-04-07 12:30:00|12812.5|12792.5|12821.1|12801.1|12834.3|12814.3|12810.7|12790.7|156
1617798900000|2021-04-07 12:35:00|12818.6|12798.6|12820|12800|12835|12815|12797.5|12777.5|139
1617799200000|2021-04-07 12:40:00|12820.7|12800.7|12881.4|12861.4|12888.2|12868.2|12819.3|12799.3|203
1617799500000|2021-04-07 12:45:00|12883.9|12863.9|12902.1|12882.1|12902.1|12882.1|12855.7|12835.7|111
1617799800000|2021-04-07 12:50:00|12901.4|12881.4|12900.7|12880.7|12922.5|12902.5|12900|12880|107
1617800100000|2021-04-07 12:55:00|12900|12880|12896.2|12876.2|12905.7|12885.7|12886.8|12866.8|80
1617800400000|2021-04-07 13:00:00|12895.5|12875.5|12920.7|12900.7|12924.4|12904.4|12880|12860|180
1617800700000|2021-04-07 13:05:00|12922.5|12902.5|12883.2|12863.2|12927.5|12907.5|12883.2|12863.2|180
1617801000000|2021-04-07 13:10:00|12885.1|12865.1|12844.4|12824.4|12885.7|12865.7|12835.1|12815.1|221
1617801300000|2021-04-07 13:15:00|12843.7|12823.7|12829.4|12809.4|12850.1|12830.1|12829.4|12809.4|160
1617801600000|2021-04-07 13:20:00|12822.6|12802.6|12834.4|12814.4|12834.4|12814.4|12814.4|12794.4|191
1617801900000|2021-04-07 13:25:00|12836.9|12816.9|12840.1|12820.1|12854.4|12834.4|12824.4|12804.4|208
1617802200000|2021-04-07 13:30:00|12841.9|12821.9|12842.6|12822.6|12852.6|12832.6|12819.4|12799.4|566
1617802500000|2021-04-07 13:35:00|12844.4|12824.4|12811.9|12791.9|12895.1|12875.1|12811.3|12791.3|433
1617802800000|2021-04-07 13:40:00|12811.3|12791.3|12827.6|12807.6|12832.6|12812.6|12799.4|12779.4|322
1617803100000|2021-04-07 13:45:00|12830.1|12810.1|12855.8|12835.8|12855.8|12835.8|12817|12797|156
1617803400000|2021-04-07 13:50:00|12850.1|12830.1|12853.3|12833.3|12858.3|12838.3|12839.5|12819.5|476
1617803700000|2021-04-07 13:55:00|12852.7|12832.7|12798.1|12778.1|12863.3|12843.3|12798.1|12778.1|484
1617804000000|2021-04-07 14:00:00|12798.8|12778.8|12856.3|12836.3|12856.3|12836.3|12796.3|12776.3|164
1617804300000|2021-04-07 14:05:00|12858.1|12838.1|12868.1|12848.1|12885.6|12865.6|12843.8|12823.8|185
1617804600000|2021-04-07 14:10:00|12868.8|12848.8|12838.8|12818.8|12869.5|12849.5|12838.8|12818.8|160
1617804900000|2021-04-07 14:15:00|12836.3|12816.3|12843.2|12823.2|12865.2|12845.2|12826.3|12806.3|158
1617805200000|2021-04-07 14:20:00|12841.3|12821.3|12854.5|12834.5|12854.5|12834.5|12835|12815|133
1617805500000|2021-04-07 14:25:00|12856.4|12836.4|12873.2|12853.2|12888.9|12868.9|12856.4|12836.4|165
1617805800000|2021-04-07 14:30:00|12870.7|12850.7|12906.4|12886.4|12913.9|12893.9|12868.9|12848.9|245
1617806100000|2021-04-07 14:35:00|12904.6|12884.6|12850.7|12830.7|12904.6|12884.6|12845.7|12825.7|343
1617806400000|2021-04-07 14:40:00|12851.4|12831.4|12928.9|12908.9|12928.9|12908.9|12851.4|12831.4|227
1617806700000|2021-04-07 14:45:00|12928.2|12908.2|12933.9|12913.9|12935.7|12915.7|12915.7|12895.7|115
1617807000000|2021-04-07 14:50:00|12934.6|12914.6|12938.9|12918.9|12943.2|12923.2|12934.6|12914.6|247
1617807300000|2021-04-07 14:55:00|12939.6|12919.6|12915.1|12895.1|12943.9|12923.9|12915.1|12895.1|1260
1617807600000|2021-04-07 15:00:00|12914.4|12894.4|12930.1|12910.1|12935.1|12915.1|12911.9|12891.9|132
1617807900000|2021-04-07 15:05:00|12928.3|12908.3|12900.1|12880.1|12928.3|12908.3|12900.1|12880.1|236
1617808200000|2021-04-07 15:10:00|12898.3|12878.3|12886.9|12866.9|12898.3|12878.3|12868.7|12848.7|292
1617808500000|2021-04-07 15:15:00|12884.4|12864.4|12901.9|12881.9|12902.6|12882.6|12860.1|12840.1|208
1617808800000|2021-04-07 15:20:00|12900.1|12880.1|12867.6|12847.6|12900.1|12880.1|12855.8|12835.8|386
1617809100000|2021-04-07 15:25:00|12863.3|12843.3|12853.3|12833.3|12871.3|12843.3|12841.9|12821.9|210
1617809400000|2021-04-07 15:30:00|12855.8|12835.8|12853.3|12833.3|12860.1|12840.1|12843.8|12823.8|170
1617809700000|2021-04-07 15:35:00|12855.1|12835.1|12877.7|12857.7|12877.7|12857.7|12847.6|12827.6|197
1617810000000|2021-04-07 15:40:00|12875.2|12855.2|12887.7|12867.7|12888.3|12868.3|12872.7|12852.7|234
1617810300000|2021-04-07 15:45:00|12885.2|12865.2|12847.7|12827.7|12885.2|12865.2|12847.7|12827.7|243
1617810600000|2021-04-07 15:50:00|12845.2|12825.2|12852.7|12832.7|12858.4|12838.4|12845.2|12825.2|211
1617810900000|2021-04-07 15:55:00|12850.9|12830.9|12862|12842|12872.7|12852.7|12847.7|12827.7|254
1617811200000|2021-04-07 16:00:00|12860.2|12840.2|12862.7|12842.7|12879.1|12859.1|12858.4|12838.4|132
1617811500000|2021-04-07 16:05:00|12863.4|12843.4|12870.9|12850.9|12870.9|12850.9|12853.9|12833.9|120
1617811800000|2021-04-07 16:10:00|12870.2|12850.2|12877.7|12857.7|12880.9|12860.9|12865.2|12845.2|172
1617812100000|2021-04-07 16:15:00|12877.1|12857.1|12862.7|12842.7|12880.2|12860.2|12857.1|12837.1|140
1617812400000|2021-04-07 16:20:00|12863.4|12843.4|12812.8|12792.8|12885.9|12865.9|12809.6|12789.6|816
1617812700000|2021-04-07 16:25:00|12817.8|12797.8|12783.4|12763.4|12817.8|12797.8|12782.1|12762.1|414
1617813000000|2021-04-07 16:30:00|12787.1|12767.1|12762.8|12742.8|12787.8|12767.8|12762.8|12742.8|175
1617813300000|2021-04-07 16:35:00|12758.5|12738.5|12757.8|12737.8|12766.4|12746.4|12742.8|12722.8|206
1617813600000|2021-04-07 16:40:00|12757.1|12737.1|12752.8|12732.8|12762.1|12742.1|12747.8|12727.8|142
1617813900000|2021-04-07 16:45:00|12753.5|12733.5|12754.2|12734.2|12762.8|12742.8|12753.5|12733.5|258
1617814200000|2021-04-07 16:50:00|12754.8|12734.8|12732.8|12712.8|12755.5|12735.5|12731.7|12711.7|140
1617814500000|2021-04-07 16:55:00|12731|12711|12781.7|12761.7|12781.7|12761.7|12731|12711|190
1617814800000|2021-04-07 17:00:00|12782.4|12762.4|12783.5|12763.5|12804.2|12784.2|12782.4|12762.4|120
1617815100000|2021-04-07 17:05:00|12784.2|12764.2|12801|12781|12801|12781|12784.2|12764.2|27
1617815400000|2021-04-07 17:10:00|12798.5|12778.5|12804.2|12784.2|12804.2|12784.2|12796.7|12776.7|61
1617815700000|2021-04-07 17:15:00|12803.5|12783.5|12811.7|12791.7|12811.7|12791.7|12803.5|12783.5|41
1617816000000|2021-04-07 17:20:00|12811.1|12791.1|12816.7|12796.7|12819.2|12799.2|12809.2|12789.2|78
1617816300000|2021-04-07 17:25:00|12818.6|12798.6|12826.1|12806.1|12826.1|12806.1|12808.6|12788.6|184
1617869700000|2021-04-08 08:15:00|12871.2|12851.2|12838.7|12818.7|12876.2|12856.2|12838.7|12818.7|120
1617870000000|2021-04-08 08:20:00|12839.3|12819.3|12851.8|12831.8|12851.8|12831.8|12839.3|12819.3|209
1617870300000|2021-04-08 08:25:00|12849.3|12829.3|12854.4|12834.4|12863.2|12843.2|12849.3|12829.3|36
1617870600000|2021-04-08 08:30:00|12853.7|12833.7|12837.4|12817.4|12854.4|12834.4|12837.4|12817.4|14
1617870900000|2021-04-08 08:35:00|12835.6|12815.6|12843.2|12823.2|12843.2|12823.2|12835.6|12815.6|14
1617871200000|2021-04-08 08:40:00|12841.9|12821.9|12833.7|12813.7|12846.9|12826.9|12833.7|12813.7|8
1617871500000|2021-04-08 08:45:00|12833.1|12813.1|12846.3|12826.3|12846.3|12826.3|12831.2|12811.2|25
1617871800000|2021-04-08 08:50:00|12846.9|12826.9|12840.6|12820.6|12849.4|12829.4|12840.6|12820.6|16
1617872100000|2021-04-08 08:55:00|12841.3|12821.3|12850.6|12830.6|12850.6|12830.6|12840.6|12820.6|10
1617872400000|2021-04-08 09:00:00|12848.8|12828.8|12850.6|12830.6|12853.8|12833.8|12847.5|12827.5|7
1617872700000|2021-04-08 09:05:00|12848.8|12828.8|12840.6|12820.6|12848.8|12828.8|12840.6|12820.6|24
1617873000000|2021-04-08 09:10:00|12838.8|12818.8|12852.6|12832.6|12852.6|12832.6|12838.8|12818.8|364
1617873300000|2021-04-08 09:15:00|12853.3|12833.3|12857|12837|12865.1|12845.1|12853.3|12833.3|14
1617873600000|2021-04-08 09:20:00|12856.3|12836.3|12852|12832|12857|12837|12851.3|12831.3|7
1617873900000|2021-04-08 09:25:00|12850.1|12830.1|12857|12837|12858.3|12838.3|12848.8|12828.8|5
1617874200000|2021-04-08 09:30:00|12855.1|12835.1|12882|12862|12882|12862|12852|12832|37
1617874500000|2021-04-08 09:35:00|12877.6|12857.6|12887.7|12867.7|12887.7|12867.7|12877|12857|186
1617874800000|2021-04-08 09:40:00|12887|12867|12878.9|12858.9|12887.7|12867.7|12878.9|12858.9|45
1617875100000|2021-04-08 09:45:00|12878.2|12858.2|12875.2|12855.2|12882|12862|12875.2|12855.2|5
1617875400000|2021-04-08 09:50:00|12877|12857|12864.5|12844.5|12877.7|12857.7|12864.5|12844.5|11
1617875700000|2021-04-08 09:55:00|12862.7|12842.7|12867.1|12847.1|12867.1|12847.1|12857.7|12837.7|7
1617876000000|2021-04-08 10:00:00|12866.4|12846.4|12855.9|12835.9|12866.4|12846.4|12849.6|12829.6|19
1617876300000|2021-04-08 10:05:00|12855.2|12835.2|12853.4|12833.4|12855.2|12835.2|12852.7|12832.7|15
1617876600000|2021-04-08 10:10:00|12855.2|12835.2|12849.6|12829.6|12855.2|12835.2|12849.6|12829.6|9
1617876900000|2021-04-08 10:15:00|12850.2|12830.2|12864.6|12844.6|12867.7|12847.7|12849.6|12829.6|8
1617877200000|2021-04-08 10:20:00|12863.9|12843.9|12862.8|12842.8|12867.1|12847.1|12862.1|12842.1|4
1617877500000|2021-04-08 10:25:00|12862.1|12842.1|12872.8|12852.8|12872.8|12852.8|12857.8|12837.8|4
1617877800000|2021-04-08 10:30:00|12875.3|12855.3|12902.1|12882.1|12907.8|12887.8|12875.3|12855.3|65
1617878100000|2021-04-08 10:35:00|12904|12884|12914.6|12894.6|12917.1|12897.1|12899.6|12879.6|40
1617878400000|2021-04-08 10:40:00|12916.5|12896.5|12910.9|12890.9|12917.1|12897.1|12910.3|12890.3|26
1617878700000|2021-04-08 10:45:00|12912.8|12892.8|12897.8|12877.8|12912.8|12892.8|12889.7|12869.7|30
1617879000000|2021-04-08 10:50:00|12899.7|12879.7|12887.2|12867.2|12899.7|12879.7|12887.2|12867.2|12
1617879300000|2021-04-08 10:55:00|12885.3|12865.3|12877.8|12837.8|12885.3|12865.3|12868.5|12837.8|33
1617879600000|2021-04-08 11:00:00|12879.7|12839.7|12863.5|12843.5|12879.7|12850.3|12856|12836|117
1617879900000|2021-04-08 11:05:00|12864.1|12844.1|12878.5|12858.5|12878.5|12858.5|12864.1|12844.1|9
1617880200000|2021-04-08 11:10:00|12877.8|12857.8|12887.2|12867.2|12892.2|12872.2|12877.8|12857.8|9
1617880500000|2021-04-08 11:15:00|12887.9|12867.9|12897.9|12877.9|12897.9|12877.9|12887.2|12867.2|90
1617880800000|2021-04-08 11:20:00|12898.5|12878.5|12907.9|12887.9|12912.2|12892.2|12898.5|12878.5|27
1617881100000|2021-04-08 11:25:00|12907.2|12887.2|12907.9|12887.9|12910.4|12890.4|12902.9|12882.9|24
1617881400000|2021-04-08 11:30:00|12907.2|12887.2|12898.5|12878.5|12907.2|12887.2|12892.2|12872.2|35
1617881700000|2021-04-08 11:35:00|12902.3|12882.3|12909.8|12889.8|12912.9|12892.9|12902.3|12882.3|28
1617882000000|2021-04-08 11:40:00|12912.3|12892.3|12926.6|12906.6|12926.6|12906.6|12912.3|12892.3|62
1617882300000|2021-04-08 11:45:00|12924.8|12904.8|12924.8|12904.8|12927.3|12907.3|12924.8|12904.8|47
1617882600000|2021-04-08 11:50:00|12927.9|12907.9|12924.8|12904.8|12932.9|12912.9|12919.8|12899.8|37
1617882900000|2021-04-08 11:55:00|12924.2|12904.2|12942.3|12922.3|12942.3|12922.3|12924.2|12904.2|47
1617883200000|2021-04-08 12:00:00|12944.2|12924.2|12944.8|12924.8|12964.8|12944.8|12933|12913|185
1617883500000|2021-04-08 12:05:00|12946.7|12926.7|12929.2|12909.2|12953|12933|12927.3|12907.3|121
1617883800000|2021-04-08 12:10:00|12927.3|12907.3|12932.3|12912.3|12932.3|12912.3|12922.3|12902.3|52
1617884100000|2021-04-08 12:15:00|12934.2|12914.2|12952.4|12932.4|12952.4|12932.4|12933|12913|46
1617884400000|2021-04-08 12:20:00|12951.7|12931.7|12939.9|12919.9|12952.4|12932.4|12939.9|12919.9|43
1617884700000|2021-04-08 12:25:00|12938|12918|12921.7|12901.7|12938|12918|12921.2|12901.2|52
1617885000000|2021-04-08 12:30:00|12919.9|12899.9|12922.4|12902.4|12933.7|12913.7|12884.9|12864.9|117
1617885300000|2021-04-08 12:35:00|12917.4|12897.4|12893|12873|12917.4|12897.4|12884.9|12864.9|74
1617885600000|2021-04-08 12:40:00|12893.7|12873.7|12894.9|12874.9|12899.9|12879.9|12893|12873|18
1617885900000|2021-04-08 12:45:00|12893|12873|12904.9|12884.9|12904.9|12884.9|12892.4|12872.4|30
1617886200000|2021-04-08 12:50:00|12906.8|12886.8|12947.4|12927.4|12947.4|12927.4|12904.9|12884.9|96
1617886500000|2021-04-08 12:55:00|12948.1|12928.1|12988.1|12968.1|12992.4|12972.4|12948.1|12928.1|177
1617886800000|2021-04-08 13:00:00|12988.7|12968.7|13004.4|12984.4|13004.4|12984.4|12988.1|12968.1|138
1617887100000|2021-04-08 13:05:00|13006.2|12986.2|12988.7|12968.7|13008.7|12988.7|12988.1|12968.1|85
1617887400000|2021-04-08 13:10:00|12990.6|12970.6|13005.6|12985.6|13005.6|12985.6|12986.2|12966.2|110
1617887700000|2021-04-08 13:15:00|13006.3|12986.3|12943.1|12923.1|13008.1|12988.1|12942.5|12922.5|140
1617888000000|2021-04-08 13:20:00|12945|12925|12956.3|12936.3|12958.1|12938.1|12945|12925|72
1617888300000|2021-04-08 13:25:00|12955.6|12935.6|12917.5|12897.5|12955.6|12935.6|12917.5|12897.5|179
1617888600000|2021-04-08 13:30:00|12920|12900|12930|12910|12938.1|12918.1|12888.1|12868.1|310
1617888900000|2021-04-08 13:35:00|12930.7|12910.7|12903.7|12883.7|12936.2|12916.2|12903.7|12883.7|533
1617889200000|2021-04-08 13:40:00|12905.6|12885.6|12906.3|12886.3|12916.9|12896.9|12886.9|12866.9|261
1617889500000|2021-04-08 13:45:00|12904.4|12884.4|12911.3|12891.3|12921.3|12901.3|12886.3|12866.3|205
1617889800000|2021-04-08 13:50:00|12907.5|12887.5|12926.3|12906.3|12926.3|12906.3|12896.3|12876.3|433
1617890100000|2021-04-08 13:55:00|12925.6|12905.6|12902.5|12882.5|12925.6|12905.6|12900.6|12880.6|164
1617890400000|2021-04-08 14:00:00|12900.6|12880.6|12922.5|12902.5|12922.5|12902.5|12891.9|12871.9|133
1617890700000|2021-04-08 14:05:00|12923.2|12903.2|12903.2|12883.2|12933.2|12913.2|12901.3|12881.3|113
1617891000000|2021-04-08 14:10:00|12905|12885|12882.5|12862.5|12905|12885|12882.5|12862.5|122
1617891300000|2021-04-08 14:15:00|12881.9|12861.9|12865|12845|12881.9|12861.9|12835|12815|207
1617891600000|2021-04-08 14:20:00|12866.9|12846.9|12910.1|12890.1|12910.1|12890.1|12866.9|12846.9|128
1617891900000|2021-04-08 14:25:00|12908.2|12888.2|12936.3|12916.3|12936.3|12916.3|12896.3|12876.3|174
1617892200000|2021-04-08 14:30:00|12936.4|12916.4|12930.7|12910.7|12954.5|12934.5|12930.7|12910.7|151
1617892500000|2021-04-08 14:35:00|12927|12907|12931.4|12911.4|12935.1|12915.1|12921.4|12901.4|132
1617892800000|2021-04-08 14:40:00|12930.7|12910.7|12916.4|12896.4|12931.4|12911.4|12916.4|12896.4|114
1617893100000|2021-04-08 14:45:00|12913.9|12893.9|12923.9|12903.9|12930.1|12910.1|12913.9|12893.9|138
1617893400000|2021-04-08 14:50:00|12925.8|12905.8|12901.4|12881.4|12951.4|12931.4|12901.4|12881.4|218
1617893700000|2021-04-08 14:55:00|12898.3|12878.3|12913.3|12893.3|12913.3|12893.3|12895.8|12875.8|166
1617894000000|2021-04-08 15:00:00|12933.9|12873.9|12908.3|12888.3|12933.9|12895.8|12908.3|12873.3|1792
1617894300000|2021-04-08 15:05:00|12908.9|12888.9|12909.5|12889.5|12916.4|12896.4|12908.9|12888.9|354
1617894600000|2021-04-08 15:10:00|12905.2|12885.2|12916.4|12896.4|12916.4|12896.4|12900.8|12880.8|205
1617894900000|2021-04-08 15:15:00|12915.2|12895.2|12890.8|12870.8|12915.2|12895.2|12888.3|12868.3|233
1617895200000|2021-04-08 15:20:00|12890.2|12870.2|12904|12884|12904|12884|12884.6|12864.6|1161
1617895500000|2021-04-08 15:25:00|12901.5|12881.5|12899.6|12879.6|12901.5|12881.5|12894.6|12874.6|142
1617895800000|2021-04-08 15:30:00|12900.3|12880.3|12912.1|12892.1|12914.6|12894.6|12899|12879|168
1617896100000|2021-04-08 15:35:00|12911.5|12891.5|12914.6|12894.6|12916.5|12896.5|12906.5|12886.5|187
1617896400000|2021-04-08 15:40:00|12914|12894|12937.2|12917.2|12937.2|12917.2|12914|12894|192
1617896700000|2021-04-08 15:45:00|12936.5|12916.5|12939.7|12919.7|12939.7|12919.7|12932.8|12912.8|124
1617897000000|2021-04-08 15:50:00|12936.5|12916.5|12942.2|12922.2|12942.2|12922.2|12934.7|12914.7|154
1617897300000|2021-04-08 15:55:00|12937.2|12917.2|12937.2|12917.2|12942.2|12922.2|12936.5|12916.5|108
1617897600000|2021-04-08 16:00:00|12939|12919|12936.6|12916.6|12950.3|12930.3|12936.6|12916.6|138
1617897900000|2021-04-08 16:05:00|12932.8|12912.8|12942.2|12922.2|12942.2|12922.2|12919.7|12899.7|184
1617898200000|2021-04-08 16:10:00|12945.9|12925.9|12958.5|12938.5|12958.5|12938.5|12945.9|12925.9|291
1617898500000|2021-04-08 16:15:00|12955.4|12935.4|12956|12936|12958.5|12938.5|12947.2|12927.2|165
1617898800000|2021-04-08 16:20:00|12955.4|12935.4|12924.1|12904.1|12958.5|12938.5|12917.8|12897.8|2693
1617899100000|2021-04-08 16:25:00|12926|12906|12941.6|12921.6|12941.6|12921.6|12924.7|12904.7|321
1617899400000|2021-04-08 16:30:00|12942.3|12922.3|12928.5|12908.5|12942.3|12922.3|12928.5|12908.5|86
1617899700000|2021-04-08 16:35:00|12926|12906|12932.2|12912.2|12936.6|12916.6|12926|12906|100
1617900000000|2021-04-08 16:40:00|12932.9|12912.9|12931|12911|12934.7|12914.7|12931|12911|103
1617900300000|2021-04-08 16:45:00|12928.5|12908.5|12931.7|12911.7|12933.5|12913.5|12926.7|12906.7|85
1617900600000|2021-04-08 16:50:00|12931|12911|12930.4|12910.4|12935.4|12915.4|12929.8|12909.8|84
1617900900000|2021-04-08 16:55:00|12931|12911|12934.2|12914.2|12934.2|12914.2|12931|12911|116
1617901200000|2021-04-08 17:00:00|12933.5|12913.5|12935.4|12915.4|12936.1|12916.1|12931|12911|141
1617901500000|2021-04-08 17:05:00|12934.8|12914.8|12936.7|12916.7|12938.6|12918.6|12932.9|12912.9|536
1617901800000|2021-04-08 17:10:00|12937.3|12917.3|12942.3|12922.3|12944.8|12924.8|12936.7|12916.7|532
1617902100000|2021-04-08 17:15:00|12943|12923|12941.7|12921.7|12944.9|12924.9|12937.4|12917.4|219
1617902400000|2021-04-08 17:20:00|12941.1|12921.1|12932.4|12912.4|12942.4|12922.4|12932.4|12912.4|249
1617902700000|2021-04-08 17:25:00|12931.1|12911.1|12951.7|12931.7|12953.6|12933.6|12927.4|12907.4|461
1617956100000|2021-04-09 08:15:00|12949.9|12929.9|12948.7|12928.7|12962.4|12942.4|12942.4|12922.4|114
1617956400000|2021-04-09 08:20:00|12949.3|12929.3|12942.4|12922.4|12949.3|12929.3|12936.8|12916.8|21
1617956700000|2021-04-09 08:25:00|12944.9|12924.9|12951.8|12931.8|12951.8|12931.8|12939.9|12919.9|20
1617957000000|2021-04-09 08:30:00|12949.3|12929.3|12956.8|12936.8|12956.8|12936.8|12949.3|12929.3|4
1617957300000|2021-04-09 08:35:00|12954.3|12934.3|12946.9|12926.9|12954.3|12934.3|12946.9|12926.9|8
1617957600000|2021-04-09 08:40:00|12947.5|12927.5|12947.5|12927.5|12948.1|12928.1|12945|12925|5
1617957900000|2021-04-09 08:45:00|12948.1|12928.1|12938.8|12918.8|12948.1|12928.1|12938.8|12918.8|11
1617958200000|2021-04-09 08:50:00|12938.2|12918.2|12931.9|12911.9|12938.2|12918.2|12926.9|12906.9|12
1617958500000|2021-04-09 08:55:00|12931.3|12911.3|12942.5|12922.5|12942.5|12922.5|12931.3|12911.3|12
1617958800000|2021-04-09 09:00:00|12941.9|12921.9|12939.4|12919.4|12941.9|12921.9|12939.4|12919.4|15
1617959100000|2021-04-09 09:05:00|12940|12920|12934.4|12914.4|12940|12920|12933.8|12913.8|6
1617959400000|2021-04-09 09:10:00|12939.4|12919.4|12939.4|12919.4|12939.4|12919.4|12939.4|12919.4|3
1617959700000|2021-04-09 09:15:00|12940.6|12920.6|12940.1|12920.1|12944.4|12924.4|12937.6|12917.6|9
1617960000000|2021-04-09 09:20:00|12940.7|12920.7|12937.6|12917.6|12942.6|12922.6|12937.6|12917.6|17
1617960300000|2021-04-09 09:25:00|12935.1|12915.1|12935.7|12915.7|12935.7|12915.7|12932|12912|2
1617960600000|2021-04-09 09:30:00|12935.1|12915.1|12944.5|12924.5|12945.1|12925.1|12935.1|12915.1|10
1617960900000|2021-04-09 09:35:00|12945.1|12925.1|12941.4|12921.4|12945.1|12925.1|12941.4|12921.4|15
1617961200000|2021-04-09 09:40:00|12942|12922|12950.1|12930.1|12950.1|12930.1|12942|12922|26
1617961500000|2021-04-09 09:45:00|12947|12927|12945.1|12925.1|12947.6|12927.6|12944.5|12924.5|50
1617961800000|2021-04-09 09:50:00|12949.5|12929.5|12945.1|12925.1|12949.5|12929.5|12945.1|12925.1|67
1617962100000|2021-04-09 09:55:00|12944.5|12924.5|12940.1|12920.1|12944.5|12924.5|12940.1|12920.1|3
1617962400000|2021-04-09 10:00:00|12939.5|12919.5|12930.8|12910.8|12939.5|12919.5|12923.9|12903.9|1625
1617962700000|2021-04-09 10:05:00|12931.4|12911.4|12955.8|12935.8|12955.8|12935.8|12931.4|12911.4|78
1617963000000|2021-04-09 10:10:00|12950.8|12930.8|12980.8|12960.8|12980.8|12960.8|12950.8|12930.8|110
1617963300000|2021-04-09 10:15:00|12975.8|12955.8|12981.4|12961.4|12985.8|12965.8|12975.8|12955.8|39
1617963600000|2021-04-09 10:20:00|12980.8|12960.8|12976.4|12956.4|12984.5|12964.5|12973.3|12953.3|48
1617963900000|2021-04-09 10:25:00|12975.8|12955.8|12975.8|12955.8|12988.9|12968.9|12975.8|12955.8|76
1617964200000|2021-04-09 10:30:00|12972|12952|12965.8|12945.8|12972|12952|12955.8|12935.8|32
1617964500000|2021-04-09 10:35:00|12965.2|12945.2|12965.2|12945.2|12965.8|12945.8|12961.4|12941.4|166
1617964800000|2021-04-09 10:40:00|12965.8|12945.8|12953.3|12933.3|12966.4|12946.4|12953.3|12933.3|3
1617965100000|2021-04-09 10:45:00|12956.4|12936.4|12970.2|12950.2|12970.2|12950.2|12956.4|12936.4|8
1617965400000|2021-04-09 10:50:00|12970.9|12950.9|12970.3|12950.3|12975.3|12955.3|12970.3|12950.3|25
1617965700000|2021-04-09 10:55:00|12970.9|12950.9|12977.8|12957.8|12978.4|12958.4|12970.9|12950.9|28
1617966000000|2021-04-09 11:00:00|12980.3|12960.3|12985.9|12965.9|12985.9|12965.9|12978.4|12958.4|17
1617966300000|2021-04-09 11:05:00|12988.4|12968.4|12990.9|12970.9|12990.9|12970.9|12984.7|12964.7|29
1617966600000|2021-04-09 11:10:00|12990.3|12970.3|12995.3|12975.3|12995.3|12975.3|12990.3|12970.3|107
1617966900000|2021-04-09 11:15:00|12993.4|12973.4|12990.9|12970.9|12994|12974|12990.9|12970.9|14
1617967200000|2021-04-09 11:20:00|12990.3|12970.3|12990.9|12970.9|12990.9|12970.9|12990.3|12970.3|24
1617967500000|2021-04-09 11:25:00|12992.8|12972.8|12996.5|12976.5|13005.9|12985.9|12992.8|12972.8|65
1617967800000|2021-04-09 11:30:00|12994|12974|12995.9|12975.9|12995.9|12975.9|12993.4|12973.4|17
1617968100000|2021-04-09 11:35:00|12994|12974|13000.4|12980.4|13000.4|12980.4|12993.4|12973.4|87
1617968400000|2021-04-09 11:40:00|13001|12981|13006.6|12986.6|13008.5|12988.5|13000.4|12980.4|27
1617968700000|2021-04-09 11:45:00|13009.1|12989.1|13017.9|12997.9|13017.9|12997.9|13006|12986|84
1617969000000|2021-04-09 11:50:00|13019.8|12999.8|13021|13001|13030.4|13010.4|13017.9|12997.9|81
1617969300000|2021-04-09 11:55:00|13019.1|12999.1|13026.6|13006.6|13026.6|13006.6|13017.9|12997.9|534
1617969600000|2021-04-09 12:00:00|13028.5|13008.5|13026|13006|13028.5|13008.5|13017.9|12997.9|71
1617969900000|2021-04-09 12:05:00|13025.4|13005.4|13020.4|13000.4|13025.4|13005.4|13005.4|12985.4|243
1617970200000|2021-04-09 12:10:00|13019.8|12999.8|13025.4|13005.4|13025.4|13005.4|13015.4|12995.4|613
1617970500000|2021-04-09 12:15:00|13027.9|13007.9|13025.4|13005.4|13030.4|13010.4|13022.9|13002.9|65
1617970800000|2021-04-09 12:20:00|13022.9|13002.9|13022.9|13002.9|13025.4|13005.4|13011|12991|536
1617971100000|2021-04-09 12:25:00|13017.9|12997.9|13018|12998|13030.5|13010.5|13013|12993|115
1617971400000|2021-04-09 12:30:00|13015.5|12995.5|13028|13008|13028.6|13008.6|13014.9|12994.9|123
1617971700000|2021-04-09 12:35:00|13028.6|13008.6|12998|12978|13031.1|13011.1|12993.6|12973.6|292
1617972000000|2021-04-09 12:40:00|12997.4|12977.4|12938.6|12918.6|12998|12978|12938.6|12918.6|225
1617972300000|2021-04-09 12:45:00|12936.7|12916.7|12866.7|12846.7|12946.1|12926.1|12861.1|12841.1|210
1617972600000|2021-04-09 12:50:00|12871.1|12851.1|12906.7|12886.7|12907.3|12887.3|12856.1|12836.1|332
1617972900000|2021-04-09 12:55:00|12903.6|12883.6|12911.7|12891.7|12931.1|12911.1|12901.1|12881.1|133
1617973200000|2021-04-09 13:00:00|12912.3|12892.3|12913.6|12893.6|12921.1|12901.1|12908.6|12888.6|143
1617973500000|2021-04-09 13:05:00|12914.2|12894.2|12906.1|12886.1|12914.2|12894.2|12891.1|12871.1|110
1617973800000|2021-04-09 13:10:00|12905.5|12885.5|12919.9|12899.9|12919.9|12899.9|12905.5|12885.5|41
1617974100000|2021-04-09 13:15:00|12916.8|12896.8|12945.6|12925.6|12945.6|12925.6|12916.2|12896.2|66
1617974400000|2021-04-09 13:20:00|12940.6|12920.6|12930.6|12910.6|12943.1|12923.1|12926.2|12906.2|225
1617974700000|2021-04-09 13:25:00|12928.7|12908.7|12918.1|12898.1|12928.7|12908.7|12916.2|12896.2|114
1617975000000|2021-04-09 13:30:00|12920.6|12900.6|12963.1|12943.1|12963.1|12943.1|12915.6|12895.6|359
1617975300000|2021-04-09 13:35:00|12965.6|12945.6|12968.1|12948.1|12968.7|12948.7|12953.1|12933.1|238
1617975600000|2021-04-09 13:40:00|12967.5|12947.5|12971.2|12951.2|12971.8|12951.8|12956.2|12936.2|303
1617975900000|2021-04-09 13:45:00|12971.8|12951.8|12963.1|12943.1|12978.1|12958.1|12963.1|12943.1|185
1617976200000|2021-04-09 13:50:00|12962.5|12942.5|12956.2|12936.2|12971.2|12951.2|12956.2|12936.2|82
1617976500000|2021-04-09 13:55:00|12954.3|12934.3|12951.8|12931.8|12954.3|12934.3|12948.1|12928.1|75
1617976800000|2021-04-09 14:00:00|12951.9|12931.9|12933.8|12913.8|12951.9|12931.9|12932.6|12912.6|83
1617977100000|2021-04-09 14:05:00|12931.9|12911.9|12921.9|12901.9|12931.9|12911.9|12918.8|12898.8|105
1617977400000|2021-04-09 14:10:00|12921.3|12901.3|12907.5|12887.5|12921.9|12901.9|12904.5|12884.5|154
1617977700000|2021-04-09 14:15:00|12906.9|12886.9|12920.7|12900.7|12923.2|12903.2|12901.3|12881.3|124
1617978000000|2021-04-09 14:20:00|12918.8|12898.8|12931.3|12911.3|12931.3|12911.3|12918.8|12898.8|63
1617978300000|2021-04-09 14:25:00|12930.7|12910.7|12925.7|12905.7|12931.3|12911.3|12921.3|12901.3|57
1617978600000|2021-04-09 14:30:00|12923.8|12903.8|12932.5|12912.5|12932.5|12912.5|12918.8|12898.8|218
1617978900000|2021-04-09 14:35:00|12931.9|12911.9|12933.2|12913.2|12938.8|12918.8|12931.9|12911.9|1620
1617979200000|2021-04-09 14:40:00|12931.3|12911.3|12921.3|12901.3|12931.3|12911.3|12919.4|12899.4|51
1617979500000|2021-04-09 14:45:00|12919.4|12899.4|12911.4|12891.4|12919.4|12899.4|12901.4|12881.4|81
1617979800000|2021-04-09 14:50:00|12912|12892|12924.5|12904.5|12927|12907|12912|12892|66
1617980100000|2021-04-09 14:55:00|12928.3|12908.3|12941.4|12921.4|12941.4|12921.4|12926.4|12906.4|94
1617980400000|2021-04-09 15:00:00|12942.7|12922.7|12921.4|12901.4|12943.9|12923.9|12921.4|12901.4|1834
1617980700000|2021-04-09 15:05:00|12922|12902|12912|12892|12922|12902|12911.4|12891.4|112
1617981000000|2021-04-09 15:10:00|12913.9|12893.9|12910.8|12890.8|12917|12897|12908.3|12888.3|95
1617981300000|2021-04-09 15:15:00|12908.3|12888.3|12921.4|12901.4|12921.4|12901.4|12908.3|12888.3|69
1617981600000|2021-04-09 15:20:00|12926.4|12906.4|12923.9|12903.9|12934.5|12914.5|12922.7|12902.7|515
1617981900000|2021-04-09 15:25:00|12924.5|12904.5|12919.7|12899.7|12931.4|12911.4|12919.6|12899.6|133
1617982200000|2021-04-09 15:30:00|12920.2|12900.2|12911.5|12891.5|12920.2|12900.2|12909.5|12889.5|151
1617982500000|2021-04-09 15:35:00|12910.9|12890.9|12906.5|12886.5|12910.9|12890.9|12905.9|12885.9|81
1617982800000|2021-04-09 15:40:00|12908.4|12888.4|12912.1|12892.1|12915.9|12895.9|12903.4|12883.4|118
1617983100000|2021-04-09 15:45:00|12911.5|12891.5|12905.9|12885.9|12911.5|12891.5|12904|12884|99
1617983400000|2021-04-09 15:50:00|12901.5|12881.5|12894|12874|12903.4|12883.4|12892.1|12872.1|671
1617983700000|2021-04-09 15:55:00|12891.5|12871.5|12897.1|12877.1|12897.1|12877.1|12891.5|12871.5|74
1617984000000|2021-04-09 16:00:00|12896.5|12876.5|12887.1|12867.1|12896.5|12876.5|12881.5|12861.5|712
1617984300000|2021-04-09 16:05:00|12889|12869|12880.3|12860.3|12895.9|12875.9|12877.8|12857.8|234
1617984600000|2021-04-09 16:10:00|12878.4|12858.4|12864|12844|12878.4|12858.4|12859.6|12839.6|207
1617984900000|2021-04-09 16:15:00|12863.4|12843.4|12864.6|12844.6|12864.6|12844.6|12853.4|12833.4|230
1617985200000|2021-04-09 16:20:00|12867.1|12847.1|12881.6|12861.6|12897.3|12877.3|12856|12836|2894
1617985500000|2021-04-09 16:25:00|12880.4|12860.4|12857.9|12837.9|12880.4|12860.4|12857.3|12837.3|729
1617985800000|2021-04-09 16:30:00|12858.5|12838.5|12870.4|12850.4|12870.4|12850.4|12855.4|12835.4|140
1617986100000|2021-04-09 16:35:00|12869.8|12849.8|12870.4|12850.4|12872.9|12852.9|12865.4|12845.4|211
1617986400000|2021-04-09 16:40:00|12872.3|12852.3|12874.8|12854.8|12875.4|12855.4|12869.8|12849.8|154
1617986700000|2021-04-09 16:45:00|12875.4|12855.4|12874.8|12854.8|12875.4|12855.4|12867.9|12847.9|117
1617987000000|2021-04-09 16:50:00|12875.4|12855.4|12870.4|12850.4|12875.4|12855.4|12869.8|12849.8|87
1617987300000|2021-04-09 16:55:00|12875.4|12855.4|12873.5|12853.5|12875.4|12855.4|12870.4|12850.4|93
1617987600000|2021-04-09 17:00:00|12875.4|12855.4|12875.5|12855.5|12883|12863|12872.9|12852.9|185
1617987900000|2021-04-09 17:05:00|12873.5|12853.5|12880.5|12860.5|12880.5|12860.5|12873.5|12853.5|135
1617988200000|2021-04-09 17:10:00|12883|12863|12892.4|12872.4|12898|12878|12883|12863|230
1617988500000|2021-04-09 17:15:00|12893.6|12873.6|12883.6|12863.6|12895.5|12875.5|12883.6|12863.6|315
1617988800000|2021-04-09 17:20:00|12885.5|12865.5|12862.4|12842.4|12885.5|12865.5|12862.4|12842.4|307
1617989100000|2021-04-09 17:25:00|12861.8|12841.8|12855.5|12835.5|12873.7|12853.7|12855.5|12835.5|213
1618215300000|2021-04-12 08:15:00|12856.2|12836.2|12853.7|12833.7|12869.2|12849.2|12851.2|12831.2|197
1618215600000|2021-04-12 08:20:00|12851.7|12831.7|12853.7|12833.7|12856.2|12836.2|12851.2|12831.2|18
1618215900000|2021-04-12 08:25:00|12854.2|12834.2|12841.2|12821.2|12856.2|12836.2|12841.2|12821.2|36
1618216200000|2021-04-12 08:30:00|12846.2|12826.2|12823.7|12803.7|12846.2|12826.2|12818.7|12798.7|35
1618216500000|2021-04-12 08:35:00|12824.2|12804.2|12848.7|12828.7|12849.2|12829.2|12824.2|12804.2|39
1618216800000|2021-04-12 08:40:00|12849.2|12829.2|12848.3|12828.3|12853.3|12833.3|12845.8|12825.8|34
1618217100000|2021-04-12 08:45:00|12848.8|12828.8|12859.2|12839.2|12859.2|12839.2|12848.8|12828.8|36
1618217400000|2021-04-12 08:50:00|12859.7|12839.7|12890.3|12870.3|12893.8|12873.8|12859.2|12839.2|51
1618217700000|2021-04-12 08:55:00|12890.8|12870.8|12886.3|12866.3|12890.8|12870.8|12885.8|12865.8|9
1618218000000|2021-04-12 09:00:00|12888.3|12868.3|12888.8|12868.8|12888.8|12868.8|12876.8|12856.8|21
1618218300000|2021-04-12 09:05:00|12893.8|12873.8|12904.3|12884.3|12914.3|12894.3|12893.8|12873.8|69
1618218600000|2021-04-12 09:10:00|12906.3|12886.3|12913.3|12893.3|12916.8|12896.8|12906.3|12886.3|8
1618218900000|2021-04-12 09:15:00|12913.8|12893.8|12901.3|12881.3|12913.8|12893.8|12900.8|12880.8|13
1618219200000|2021-04-12 09:20:00|12903.3|12883.3|12904.3|12884.3|12904.3|12884.3|12901.3|12881.3|6
1618219500000|2021-04-12 09:25:00|12903.8|12883.8|12909.3|12889.3|12909.3|12889.3|12903.8|12883.8|4
1618219800000|2021-04-12 09:30:00|12908.9|12888.9|12901.4|12881.4|12908.9|12888.9|12898.9|12878.9|9
1618220100000|2021-04-12 09:35:00|12898.4|12878.4|12881.4|12861.4|12898.9|12878.9|12881.4|12861.4|27
1618220400000|2021-04-12 09:40:00|12879.4|12859.4|12869.4|12849.4|12879.4|12859.4|12864.4|12844.4|129
1618220700000|2021-04-12 09:45:00|12873.4|12853.4|12884.4|12864.4|12884.4|12864.4|12873.4|12853.4|33
1618221000000|2021-04-12 09:50:00|12890.4|12870.4|12883.4|12863.4|12890.9|12870.9|12883.4|12863.4|8
1618221300000|2021-04-12 09:55:00|12882.9|12862.9|12883.4|12863.4|12883.4|12863.4|12882.5|12862.5|13
1618221600000|2021-04-12 10:00:00|12880.9|12860.9|12878.9|12858.9|12883.4|12863.4|12878.9|12858.9|8
1618221900000|2021-04-12 10:05:00|12880.9|12860.9|12881|12861|12883.9|12863.9|12880.9|12860.9|10
1618222200000|2021-04-12 10:10:00|12878.9|12858.9|12886.4|12866.4|12886.4|12866.4|12878.5|12858.5|8
1618222500000|2021-04-12 10:15:00|12886|12866|12886|12866|12886|12866|12886|12866|10
1618222800000|2021-04-12 10:20:00|12885.5|12865.5|12873.5|12853.5|12885.5|12865.5|12873.5|12853.5|24
1618223100000|2021-04-12 10:25:00|12871.5|12851.5|12868|12848|12871.5|12851.5|12868|12848|404
1618223400000|2021-04-12 10:30:00|12868.5|12848.5|12859.5|12839.5|12868.5|12848.5|12859|12839|5
1618223700000|2021-04-12 10:35:00|12857|12837|12855|12835|12857|12837|12852|12832|16
1618224000000|2021-04-12 10:40:00|12854.5|12834.5|12856.5|12836.5|12856.5|12836.5|12854|12834|161
1618224300000|2021-04-12 10:45:00|12857|12837|12859|12839|12869|12849|12857|12837|44
1618224600000|2021-04-12 10:50:00|12854.5|12834.5|12834|12814|12854.5|12834.5|12833.5|12813.5|32
1618224900000|2021-04-12 10:55:00|12833.6|12813.6|12836.5|12816.5|12837|12817|12828.6|12808.6|8
1618225200000|2021-04-12 11:00:00|12838.6|12818.6|12841.1|12821.1|12841.6|12821.6|12836.1|12816.1|23
1618225500000|2021-04-12 11:05:00|12841.6|12821.6|12847.5|12827.5|12847.5|12827.5|12841.6|12821.6|5
1618225800000|2021-04-12 11:10:00|12849.5|12829.5|12839.1|12819.1|12856.6|12836.6|12839.1|12819.1|12
1618226100000|2021-04-12 11:15:00|12838.6|12818.6|12834.1|12814.1|12838.6|12818.6|12830|12810|21
1618226400000|2021-04-12 11:20:00|12834.6|12814.6|12834.6|12814.6|12834.6|12814.6|12831.6|12811.6|10
1618226700000|2021-04-12 11:25:00|12831.6|12811.6|12831.6|12811.6|12832.1|12812.1|12829.6|12809.6|159
1618227000000|2021-04-12 11:30:00|12832.1|12812.1|12831.6|12811.6|12835.1|12815.1|12831.1|12811.1|117
1618227300000|2021-04-12 11:35:00|12831.1|12811.1|12819.6|12799.6|12831.1|12811.1|12819.1|12799.1|33
1618227600000|2021-04-12 11:40:00|12820.1|12800.1|12824.1|12804.1|12828.2|12808.2|12820.1|12800.1|6
1618227900000|2021-04-12 11:45:00|12823.7|12803.7|12788.7|12768.7|12823.7|12803.7|12786.2|12766.2|155
1618228200000|2021-04-12 11:50:00|12789.2|12769.2|12753.7|12733.7|12789.2|12769.2|12752.1|12732.1|130
1618228500000|2021-04-12 11:55:00|12754.2|12734.2|12759.2|12739.2|12761.7|12741.7|12751.7|12731.7|28
1618228800000|2021-04-12 12:00:00|12761.2|12741.2|12773.7|12753.7|12792.2|12772.2|12761.2|12741.2|66
1618229100000|2021-04-12 12:05:00|12774.2|12754.2|12783.7|12763.7|12788.7|12768.7|12771.2|12751.2|64
1618229400000|2021-04-12 12:10:00|12781.2|12761.2|12788.7|12768.7|12793.7|12773.7|12778.7|12758.7|55
1618229700000|2021-04-12 12:15:00|12789.7|12769.7|12799.7|12779.7|12799.7|12779.7|12783.7|12763.7|29
1618230000000|2021-04-12 12:20:00|12804.2|12784.2|12824.7|12804.7|12824.7|12804.7|12804.2|12784.2|41
1618230300000|2021-04-12 12:25:00|12827.7|12807.7|12854.7|12834.7|12854.7|12834.7|12827.7|12807.7|111
1618230600000|2021-04-12 12:30:00|12864.2|12844.2|12859.2|12839.2|12869.2|12849.2|12838.8|12818.8|82
1618230900000|2021-04-12 12:35:00|12859.3|12839.3|12882.2|12862.2|12882.2|12862.2|12858.8|12838.8|84
1618231200000|2021-04-12 12:40:00|12884.3|12864.3|12933.8|12913.8|12938.8|12918.8|12881.3|12861.3|148
1618231500000|2021-04-12 12:45:00|12933.3|12913.3|12951.8|12931.8|12951.8|12931.8|12933.3|12913.3|172
1618231800000|2021-04-12 12:50:00|12956.3|12936.3|12975.2|12955.2|12980.2|12960.2|12941.3|12921.3|2490
1618232100000|2021-04-12 12:55:00|12969.8|12949.8|12975.3|12955.3|12975.3|12955.3|12952.7|12932.7|410
1618232400000|2021-04-12 13:00:00|12975.7|12955.7|12954.8|12934.8|12984.8|12964.8|12954.8|12934.8|211
1618232700000|2021-04-12 13:05:00|12950.7|12930.7|12939.3|12919.3|12968.8|12948.8|12938.8|12918.8|99
1618233000000|2021-04-12 13:10:00|12938.8|12918.8|12934.8|12914.8|12944.3|12924.3|12929.8|12909.8|33
1618233300000|2021-04-12 13:15:00|12936.8|12916.8|12909.8|12889.8|12936.8|12916.8|12906.8|12886.8|61
1618233600000|2021-04-12 13:20:00|12912.3|12892.3|12936.9|12916.9|12936.9|12916.9|12912.3|12892.3|46
1618233900000|2021-04-12 13:25:00|12937.3|12917.3|12908.9|12888.9|12948.9|12928.9|12889.8|12869.8|159
1618234200000|2021-04-12 13:30:00|12909.8|12889.8|12928.9|12908.9|12934.4|12914.4|12909.8|12889.8|251
1618234500000|2021-04-12 13:35:00|12924.9|12904.9|12884.9|12864.9|12924.9|12904.9|12874.4|12854.4|151
1618234800000|2021-04-12 13:40:00|12880.8|12860.8|12919.4|12899.4|12929.9|12909.9|12879.9|12859.9|150
1618235100000|2021-04-12 13:45:00|12918.9|12898.9|12929.4|12909.4|12931.9|12911.9|12909.9|12889.9|39
1618235400000|2021-04-12 13:50:00|12928.9|12908.9|12903.9|12883.9|12929.4|12909.4|12894.9|12874.9|205
1618235700000|2021-04-12 13:55:00|12906.9|12886.9|12934|12914|12934.4|12914.4|12888.5|12868.5|132
1618236000000|2021-04-12 14:00:00|12934.4|12914.4|12949|12929|12954.9|12934.9|12934|12914|124
1618236300000|2021-04-12 14:05:00|12949.4|12929.4|12969|12949|12972|12952|12949|12929|110
1618236600000|2021-04-12 14:10:00|12969.5|12949.5|12992.4|12972.4|12992.4|12972.4|12939.5|12919.5|174
1618236900000|2021-04-12 14:15:00|12992.9|12972.9|12981.5|12961.5|12999.5|12979.5|12981.5|12961.5|245
1618237200000|2021-04-12 14:20:00|12979.5|12959.5|12967|12947|12982|12962|12934|12914|434
1618237500000|2021-04-12 14:25:00|12970|12950|12979.5|12959.5|12994|12974|12970|12950|83
1618237800000|2021-04-12 14:30:00|12983.6|12963.6|13009|12989|13009|12989|12978.6|12958.6|154
1618238100000|2021-04-12 14:35:00|13008.6|12988.6|13009.5|12989.5|13009.5|12989.5|13003.6|12983.6|642
1618238400000|2021-04-12 14:40:00|13009|12989|12993.6|12973.6|13009|12989|12977|12957|102
1618238700000|2021-04-12 14:45:00|12991.6|12971.6|13014.1|12994.1|13014.5|12994.5|12982.5|12962.5|91
1618239000000|2021-04-12 14:50:00|13012|12992|13026.6|13006.6|13032.7|13012.7|13000|12980|133
1618239300000|2021-04-12 14:55:00|13027.1|13007.1|13022.1|13002.1|13034.1|13014.1|13019.1|12999.1|118
1618239600000|2021-04-12 15:00:00|13024.1|13004.1|13027.1|13007.1|13027.5|13007.5|13019.6|12999.6|90
1618239900000|2021-04-12 15:05:00|13027.5|13007.5|13030.5|13010.5|13036.6|13016.6|13024.1|13004.1|118
1618240200000|2021-04-12 15:10:00|13030.1|13010.1|13045.1|13025.1|13057.6|13037.6|13030.1|13010.1|210
1618240500000|2021-04-12 15:15:00|13045.5|13025.5|13052.1|13032.1|13052.1|13032.1|13045.5|13025.5|73
1618240800000|2021-04-12 15:20:00|13052.6|13032.6|13054.1|13034.1|13074.6|13054.6|13052.6|13032.6|151
1618241100000|2021-04-12 15:25:00|13054.6|13034.6|13011.7|12991.7|13054.6|13034.6|13009.6|12989.6|311
1618241400000|2021-04-12 15:30:00|13012.1|12992.1|13012.6|12992.6|13022.6|13002.6|13012.1|12992.1|228
1618241700000|2021-04-12 15:35:00|13008.1|12988.1|12999.2|12979.2|13008.1|12988.1|12981.7|12961.7|201
1618242000000|2021-04-12 15:40:00|12995.1|12975.1|12990.1|12970.1|12997.6|12977.6|12986.7|12966.7|172
1618242300000|2021-04-12 15:45:00|12992.2|12972.2|12989.2|12969.2|12995.1|12975.1|12989.2|12969.2|248
1618242600000|2021-04-12 15:50:00|12989.7|12969.7|12962.7|12942.7|12990.6|12970.6|12960.2|12940.2|244
1618242900000|2021-04-12 15:55:00|12963.1|12943.1|12961.7|12941.7|12970.2|12950.2|12957.2|12937.2|173
1618243200000|2021-04-12 16:00:00|12960.2|12940.2|12974.2|12954.2|12974.2|12954.2|12954.7|12934.7|156
1618243500000|2021-04-12 16:05:00|12974.7|12954.7|12969.7|12949.7|12975.2|12955.2|12962.2|12942.2|224
1618243800000|2021-04-12 16:10:00|12967.7|12947.7|12979.3|12959.3|12982.2|12962.2|12964.7|12944.7|212
1618244100000|2021-04-12 16:15:00|12979.7|12959.7|12999.7|12979.7|13000.2|12980.2|12979.7|12959.7|220
1618244400000|2021-04-12 16:20:00|12999.3|12979.3|12952.2|12932.2|13007.7|12987.7|12945.8|12925.8|3822
1618244700000|2021-04-12 16:25:00|12951.8|12931.8|12967.3|12947.3|12974.3|12954.3|12942.3|12922.3|148
1618245000000|2021-04-12 16:30:00|12966.8|12946.8|12980.2|12960.2|12980.2|12960.2|12966.8|12946.8|131
1618245300000|2021-04-12 16:35:00|12982.3|12962.3|12986.8|12966.8|12991.8|12971.8|12979.8|12959.8|78
1618245600000|2021-04-12 16:40:00|12987.3|12967.3|12989.3|12969.3|12989.3|12969.3|12984.3|12964.3|67
1618245900000|2021-04-12 16:45:00|12989.8|12969.8|12984.3|12964.3|12997.3|12977.3|12984.3|12964.3|222
1618246200000|2021-04-12 16:50:00|12984.8|12964.8|12992.3|12972.3|12992.3|12972.3|12979.8|12959.8|90
1618246500000|2021-04-12 16:55:00|12994.3|12974.3|12987.8|12967.8|13000.3|12980.3|12987.3|12967.3|143
1618246800000|2021-04-12 17:00:00|12984.8|12964.8|12994.8|12974.8|12995.3|12975.3|12979.8|12959.8|69
1618247100000|2021-04-12 17:05:00|12995.3|12975.3|12984.8|12964.8|12995.3|12975.3|12982.3|12962.3|306
1618247400000|2021-04-12 17:10:00|12990.3|12970.3|12984.9|12964.9|12992.3|12972.3|12974.9|12954.9|135
1618247700000|2021-04-12 17:15:00|12984.4|12964.4|12962.4|12942.4|12984.4|12964.4|12962.4|12942.4|63
1618248000000|2021-04-12 17:20:00|12961.9|12941.9|12957.8|12937.8|12961.9|12941.9|12956.4|12936.4|50
1618248300000|2021-04-12 17:25:00|12958.3|12938.3|13007.4|12987.4|13007.4|12987.4|12958.3|12938.3|165
1618301700000|2021-04-13 08:15:00|12991.8|12971.8|12999.3|12979.3|12999.8|12979.8|12987.3|12967.3|356
1618302000000|2021-04-13 08:20:00|13001.8|12981.8|13002.3|12982.3|13002.3|12982.3|12990.7|12970.7|37
1618302300000|2021-04-13 08:25:00|13002.7|12982.7|13016.4|12996.4|13016.4|12996.4|13002.7|12982.7|18
1618302600000|2021-04-13 08:30:00|13014.3|12994.3|12994.8|12974.8|13016.4|12996.4|12992.7|12972.7|25
1618302900000|2021-04-13 08:35:00|12992.7|12972.7|12992.7|12972.7|12992.7|12972.7|12992.7|12972.7|11
1618303200000|2021-04-13 08:40:00|12992.8|12972.8|12999.4|12979.4|13001.4|12981.4|12991.9|12971.9|24
1618303500000|2021-04-13 08:45:00|12998.9|12978.9|12982.3|12962.3|12998.9|12978.9|12982.3|12962.3|16
1618303800000|2021-04-13 08:50:00|12980.3|12960.3|12992.3|12972.3|12992.3|12972.3|12980.3|12960.3|18
1618304100000|2021-04-13 08:55:00|12996.9|12976.9|12967.3|12947.3|12996.9|12976.9|12967.3|12947.3|25
1618304400000|2021-04-13 09:00:00|12967.4|12947.4|12967.4|12947.4|12967.4|12947.4|12964.9|12944.9|210
1618304700000|2021-04-13 09:05:00|12964.9|12944.9|12962.4|12942.4|12964.9|12944.9|12962.4|12942.4|13
1618305000000|2021-04-13 09:10:00|12964.4|12944.4|12962.4|12942.4|12969.4|12949.4|12962.4|12942.4|17
1618305300000|2021-04-13 09:15:00|12961.9|12941.9|12962|12942|12962|12942|12954.9|12934.9|21
1618305600000|2021-04-13 09:20:00|12961.5|12941.5|12964.5|12944.5|12964.5|12944.5|12959.5|12939.5|21
1618305900000|2021-04-13 09:25:00|12967|12947|12970.4|12950.4|12970.4|12950.4|12966.5|12946.5|12
1618306200000|2021-04-13 09:30:00|12974.5|12954.5|12984.5|12964.5|12987|12967|12974.5|12954.5|31
1618306500000|2021-04-13 09:35:00|12982|12962|12967.4|12947.4|12982|12962|12963.3|12943.3|522
1618306800000|2021-04-13 09:40:00|12965.4|12945.4|12973.3|12953.3|12973.3|12953.3|12960.4|12940.4|78
1618307100000|2021-04-13 09:45:00|12975.8|12955.8|12982.9|12962.9|12988.3|12968.3|12975.8|12955.8|166
1618307400000|2021-04-13 09:50:00|12982.5|12962.5|12972.5|12952.5|12982.5|12962.5|12972.5|12952.5|14
1618307700000|2021-04-13 09:55:00|12970.4|12950.4|12965|12945|12972.5|12952.5|12965|12945|18
1618308000000|2021-04-13 10:00:00|12964.5|12944.5|12955.4|12935.4|12964.5|12944.5|12955.4|12935.4|20
1618308300000|2021-04-13 10:05:00|12953.4|12933.4|12957.5|12937.5|12957.9|12937.9|12950.4|12930.4|24
1618308600000|2021-04-13 10:10:00|12955.4|12935.4|12942.9|12922.9|12955.4|12935.4|12938.8|12918.8|57
1618308900000|2021-04-13 10:15:00|12943|12923|12948|12928|12953|12933|12943|12923|15
1618309200000|2021-04-13 10:20:00|12948.4|12928.4|12942.5|12922.5|12950.5|12930.5|12942.5|12922.5|16
1618309500000|2021-04-13 10:25:00|12943|12923|12940|12920|12948|12928|12940|12920|25
1618309800000|2021-04-13 10:30:00|12939.6|12919.6|12943.4|12923.4|12945.1|12925.1|12939.6|12919.6|47
1618310100000|2021-04-13 10:35:00|12942.6|12922.6|12938|12918|12945.5|12925.5|12938|12918|11
1618310400000|2021-04-13 10:40:00|12940.1|12920.1|12940.1|12920.1|12940.1|12920.1|12939.6|12919.6|9
1618310700000|2021-04-13 10:45:00|12939.6|12919.6|12928|12908|12942.6|12922.6|12928|12908|24
1618311000000|2021-04-13 10:50:00|12926|12906|12923.5|12903.5|12926|12906|12923.5|12903.5|15
1618311300000|2021-04-13 10:55:00|12925.5|12905.5|12921|12901|12926|12906|12921|12901|16
1618311600000|2021-04-13 11:00:00|12923|12903|12884.7|12864.7|12923|12903|12882.2|12862.2|358
1618311900000|2021-04-13 11:05:00|12882.2|12862.2|12882.2|12862.2|12886.7|12866.7|12882.2|12862.2|41
1618312200000|2021-04-13 11:10:00|12880.1|12860.1|12874.3|12854.3|12889.7|12869.7|12872.2|12852.2|47
1618312500000|2021-04-13 11:15:00|12872.2|12852.2|12877.6|12857.6|12877.6|12857.6|12866.8|12846.8|48
1618312800000|2021-04-13 11:20:00|12877.7|12857.7|12874.3|12854.3|12879.7|12859.7|12874.3|12854.3|26
1618313100000|2021-04-13 11:25:00|12871.8|12851.8|12883.1|12863.1|12883.1|12863.1|12871.8|12851.8|17
1618313400000|2021-04-13 11:30:00|12882.7|12862.7|12884.7|12864.7|12887.7|12867.7|12882.7|12862.7|30
1618313700000|2021-04-13 11:35:00|12886.8|12866.8|12884.8|12864.8|12889.8|12869.8|12884.7|12864.7|20
1618314000000|2021-04-13 11:40:00|12885.2|12865.2|12889.8|12869.8|12891.8|12871.8|12884.8|12864.8|40
1618314300000|2021-04-13 11:45:00|12889.3|12869.3|12896.8|12876.8|12896.8|12876.8|12884.8|12864.8|203
1618314600000|2021-04-13 11:50:00|12897.7|12877.7|12884.8|12864.8|12899.8|12879.8|12884.8|12864.8|45
1618314900000|2021-04-13 11:55:00|12887.3|12867.3|12871.9|12851.9|12887.3|12867.3|12869.4|12849.4|62
1618315200000|2021-04-13 12:00:00|12874.4|12854.4|12871.9|12851.9|12897.3|12877.3|12869.4|12849.4|91
1618315500000|2021-04-13 12:05:00|12869.8|12849.8|12869.4|12849.4|12879.8|12859.8|12867.3|12847.3|64
1618315800000|2021-04-13 12:10:00|12866.9|12846.9|12884.8|12864.8|12891.9|12871.9|12864.4|12844.4|166
1618316100000|2021-04-13 12:15:00|12887.3|12867.3|12867.8|12847.8|12887.3|12867.3|12867.8|12847.8|43
1618316400000|2021-04-13 12:20:00|12867.3|12847.3|12856.9|12836.9|12867.3|12847.3|12854|12834|75
1618316700000|2021-04-13 12:25:00|12854.9|12834.9|12868.2|12848.2|12868.7|12848.7|12842.8|12822.8|273
1618317000000|2021-04-13 12:30:00|12868.7|12848.7|12872.4|12852.4|12883.2|12863.2|12852.4|12832.4|182
1618317300000|2021-04-13 12:35:00|12872.8|12852.8|12919.9|12899.9|12919.9|12899.9|12870.3|12850.3|148
1618317600000|2021-04-13 12:40:00|12917.8|12897.8|12952.8|12932.8|12952.8|12932.8|12909.9|12889.9|231
1618317900000|2021-04-13 12:45:00|12955.3|12935.3|12982.8|12962.8|12989.5|12969.5|12955.3|12935.3|112
1618318200000|2021-04-13 12:50:00|12985.3|12965.3|13019.9|12999.9|13020.4|13000.4|12984.9|12964.9|209
1618318500000|2021-04-13 12:55:00|13017.9|12997.9|13019.5|12999.5|13032|13012|13014.9|12994.9|127
1618318800000|2021-04-13 13:00:00|13019.1|12999.1|13002.4|12982.4|13019.1|12999.1|13002.4|12982.4|1283
1618319100000|2021-04-13 13:05:00|13000.4|12980.4|13002.5|12982.5|13005.4|12985.4|12999.9|12979.9|59
1618319400000|2021-04-13 13:10:00|13002.9|12982.9|13005|12985|13005.4|12985.4|13002.5|12982.5|61
1618319700000|2021-04-13 13:15:00|13005.4|12985.4|13035|13015|13037|13017|13005.4|12985.4|71
1618320000000|2021-04-13 13:20:00|13039.5|13019.5|13045|13025|13050|13030|13039.5|13019.5|107
1618320300000|2021-04-13 13:25:00|13042.9|13022.9|13054.6|13034.6|13056.6|13036.6|13040|13020|133
1618320600000|2021-04-13 13:30:00|13054.1|13034.1|13070|13050|13070|13050|13054.1|13034.1|135
1618320900000|2021-04-13 13:35:00|13072.1|13052.1|13082.9|13062.9|13099.1|13079.1|13072.1|13052.1|291
1618321200000|2021-04-13 13:40:00|13085|13065|13142.5|13122.5|13147.1|13127.1|13083|13063|205
1618321500000|2021-04-13 13:45:00|13144.6|13124.6|13169.6|13149.6|13179.6|13159.6|13144.6|13124.6|437
1618321800000|2021-04-13 13:50:00|13167.5|13147.5|13203|13183|13203|13183|13155|13135|614
1618322100000|2021-04-13 13:55:00|13203.4|13183.4|13212.1|13192.1|13215.1|13195.1|13195.5|13175.5|196
1618322400000|2021-04-13 14:00:00|13215.1|13195.1|13205.1|13185.1|13240.5|13220.5|13202.6|13182.6|291
1618322700000|2021-04-13 14:05:00|13207.1|13187.1|13183|13163|13215.1|13195.1|13183|13163|160
1618323000000|2021-04-13 14:10:00|13183.4|13163.4|13174.7|13154.7|13204.7|13184.7|13174.7|13154.7|246
1618323300000|2021-04-13 14:15:00|13177.2|13157.2|13155.1|13135.1|13177.2|13157.2|13140.1|13120.1|230
1618323600000|2021-04-13 14:20:00|13154.2|13134.2|13137.6|13117.6|13160.1|13140.1|13130.5|13110.5|436
1618323900000|2021-04-13 14:25:00|13140.5|13120.5|13198.1|13178.1|13200.6|13180.6|13140.5|13120.5|290
1618324200000|2021-04-13 14:30:00|13202.2|13182.2|13265.1|13245.1|13267.6|13247.6|13202.2|13182.2|399
1618324500000|2021-04-13 14:35:00|13265.6|13245.6|13245.1|13225.1|13268.1|13248.1|13219.7|13199.7|275
1618324800000|2021-04-13 14:40:00|13250.1|13230.1|13232.2|13212.2|13257.7|13237.7|13230.2|13210.2|130
1618325100000|2021-04-13 14:45:00|13235.2|13215.2|13222.2|13202.2|13240.2|13220.2|13217.7|13197.7|106
1618325400000|2021-04-13 14:50:00|13222.7|13202.7|13230.2|13210.2|13237.2|13217.2|13222.7|13202.7|409
1618325700000|2021-04-13 14:55:00|13229.7|13209.7|13220.2|13200.2|13240.2|13220.2|13202.3|13182.3|155
1618326000000|2021-04-13 15:00:00|13224.3|13204.3|13196.8|13176.8|13224.8|13204.8|13195.2|13175.2|184
1618326300000|2021-04-13 15:05:00|13194.8|13174.8|13227.3|13207.3|13227.3|13207.3|13194.8|13174.8|137
1618326600000|2021-04-13 15:10:00|13229.4|13209.4|13227.3|13207.3|13239.8|13219.8|13227.3|13207.3|109
1618326900000|2021-04-13 15:15:00|13229.8|13209.8|13192.3|13172.3|13236.9|13216.9|13187.7|13167.7|127
1618327200000|2021-04-13 15:20:00|13192.7|13172.7|13174.8|13154.8|13200.2|13180.2|13172.7|13152.7|180
1618327500000|2021-04-13 15:25:00|13172.7|13152.7|13147.3|13127.3|13175.2|13155.2|13134.8|13114.8|171
1618327800000|2021-04-13 15:30:00|13150.3|13130.3|13149.8|13129.8|13162.8|13142.8|13142.8|13122.8|120
1618328100000|2021-04-13 15:35:00|13150.3|13130.3|13150.3|13130.3|13162.3|13142.3|13144.8|13124.8|99
1618328400000|2021-04-13 15:40:00|13148.2|13128.2|13120.3|13100.3|13152.4|13132.4|13119.9|13099.9|133
1618328700000|2021-04-13 15:45:00|13121.1|13101.1|13140.3|13120.3|13141.2|13121.2|13121.1|13101.1|147
1618329000000|2021-04-13 15:50:00|13140.7|13120.7|13130.7|13110.7|13152.8|13132.8|13128.2|13108.2|91
1618329300000|2021-04-13 15:55:00|13130.3|13110.3|13139.9|13119.9|13145.3|13125.3|13128.2|13108.2|147
1618329600000|2021-04-13 16:00:00|13142|13122|13155.8|13135.8|13162.8|13142.8|13142|13122|158
1618329900000|2021-04-13 16:05:00|13156.2|13136.2|13172.4|13152.4|13177.8|13157.8|13156.2|13136.2|102
1618330200000|2021-04-13 16:10:00|13170.3|13150.3|13173.3|13153.3|13180.8|13160.8|13163.3|13143.3|247
1618330500000|2021-04-13 16:15:00|13173.7|13153.7|13200.4|13180.4|13205.8|13185.8|13173.7|13153.7|172
1618330800000|2021-04-13 16:20:00|13198.3|13178.3|13145.4|13125.4|13207.4|13187.4|13145.4|13125.4|2687
1618331100000|2021-04-13 16:25:00|13148.3|13128.3|13160.8|13140.8|13166.2|13146.2|13148.3|13128.3|2474
1618331400000|2021-04-13 16:30:00|13165.4|13145.4|13140|13120|13165.4|13145.4|13138.3|13118.3|129
1618331700000|2021-04-13 16:35:00|13137.9|13117.9|13125.8|13105.8|13137.9|13117.9|13112.9|13092.9|1527
1618332000000|2021-04-13 16:40:00|13128.3|13108.3|13135.4|13115.4|13135.4|13115.4|13125.4|13105.4|83
1618332300000|2021-04-13 16:45:00|13135.8|13115.8|13153.4|13133.4|13156.3|13136.3|13135.8|13115.8|104
1618332600000|2021-04-13 16:50:00|13155.4|13135.4|13155.4|13135.4|13163.4|13143.4|13150|13130|87
1618332900000|2021-04-13 16:55:00|13155.9|13135.9|13163.4|13143.4|13163.4|13143.4|13152.9|13132.9|130
1618333200000|2021-04-13 17:00:00|13163.8|13143.8|13167.5|13147.5|13168|13148|13163.4|13143.4|66
1618333500000|2021-04-13 17:05:00|13168|13148|13180.9|13160.9|13180.9|13160.9|13165.5|13145.5|210
1618333800000|2021-04-13 17:10:00|13185.9|13165.9|13195.5|13175.5|13195.5|13175.5|13185.5|13165.5|40
1618334100000|2021-04-13 17:15:00|13193.4|13173.4|13158.4|13138.4|13195.5|13175.5|13153.8|13133.8|75
1618334400000|2021-04-13 17:20:00|13160.5|13140.5|13143|13123|13171.4|13151.4|13143|13123|78
1618334700000|2021-04-13 17:25:00|13142.6|13122.6|13192.6|13172.6|13195.5|13175.5|13142.6|13122.6|337
1618388100000|2021-04-14 08:15:00|13195.7|13175.7|13225.3|13205.3|13234.9|13208.2|13192.8|13172.8|180
1618388400000|2021-04-14 08:20:00|13225.4|13205.4|13235.4|13215.4|13235.4|13215.4|13225.4|13205.4|13
1618388700000|2021-04-14 08:25:00|13235|13215|13240.4|13220.4|13240.4|13220.4|13232.9|13212.9|28
1618389000000|2021-04-14 08:30:00|13242.9|13222.9|13248.3|13228.3|13248.3|13228.3|13240.4|13220.4|20
1618389300000|2021-04-14 08:35:00|13252.9|13232.9|13253.3|13233.3|13253.3|13233.3|13252.9|13232.9|11
1618389600000|2021-04-14 08:40:00|13255.4|13235.4|13248.3|13228.3|13255.4|13235.4|13248.3|13228.3|80
1618389900000|2021-04-14 08:45:00|13247.5|13227.5|13235.8|13215.8|13247.5|13227.5|13233.3|13213.3|18
1618390200000|2021-04-14 08:50:00|13233.7|13213.7|13233.3|13213.3|13233.7|13213.7|13228.3|13208.3|7
1618390500000|2021-04-14 08:55:00|13235.4|13215.4|13242.9|13222.9|13242.9|13222.9|13235.4|13215.4|12
1618390800000|2021-04-14 09:00:00|13243.3|13223.3|13255.4|13235.4|13255.4|13235.4|13242.9|13222.9|22
1618391100000|2021-04-14 09:05:00|13251.2|13231.2|13248.4|13228.4|13255.4|13235.4|13248.4|13228.4|9
1618391400000|2021-04-14 09:10:00|13245.9|13225.9|13245.9|13225.9|13248.4|13228.4|13243.4|13223.4|8
1618391700000|2021-04-14 09:15:00|13245.5|13225.5|13245.9|13225.9|13248.4|13228.4|13243.4|13223.4|27
1618392000000|2021-04-14 09:20:00|13246.3|13226.3|13248.4|13228.4|13250.5|13230.5|13246.3|13226.3|6
1618392300000|2021-04-14 09:25:00|13250.5|13230.5|13248|13228|13250.5|13230.5|13245.5|13225.5|19
1618392600000|2021-04-14 09:30:00|13245.9|13225.9|13258|13238|13258|13238|13245.9|13225.9|58
1618392900000|2021-04-14 09:35:00|13260.1|13240.1|13263|13243|13263|13243|13260.1|13240.1|16
1618393200000|2021-04-14 09:40:00|13262.6|13242.6|13253.8|13233.8|13263|13243|13253.4|13233.4|14
1618393500000|2021-04-14 09:45:00|13253.4|13233.4|13263.4|13243.4|13263.4|13243.4|13253|13233|19
1618393800000|2021-04-14 09:50:00|13265.5|13245.5|13253.1|13233.1|13268.4|13248.4|13253.1|13233.1|40
1618394100000|2021-04-14 09:55:00|13252.7|13232.7|13248.1|13228.1|13252.7|13232.7|13236|13216|44
1618394400000|2021-04-14 10:00:00|13251|13231|13257.7|13237.7|13263.1|13243.1|13248.5|13228.5|465
1618394700000|2021-04-14 10:05:00|13258.1|13238.1|13252.7|13232.7|13265.2|13245.2|13250.2|13230.2|10
1618395000000|2021-04-14 10:10:00|13254.8|13234.8|13233.5|13213.5|13255.2|13235.2|13232.3|13212.3|9
1618395300000|2021-04-14 10:15:00|13237.7|13217.7|13244.8|13224.8|13247.7|13227.7|13237.7|13217.7|30
1618395600000|2021-04-14 10:20:00|13242.7|13222.7|13238.1|13218.1|13249.8|13229.8|13238.1|13218.1|16
1618395900000|2021-04-14 10:25:00|13237.7|13217.7|13233.1|13213.1|13237.7|13217.7|13227.7|13207.7|7
1618396200000|2021-04-14 10:30:00|13232.7|13212.7|13232.7|13212.7|13232.7|13212.7|13226.9|13206.9|9
1618396500000|2021-04-14 10:35:00|13234.9|13214.9|13235.3|13215.3|13244.9|13224.9|13234.9|13214.9|13
1618396800000|2021-04-14 10:40:00|13239.9|13219.9|13252|13232|13252|13232|13239.9|13219.9|1
1618397100000|2021-04-14 10:45:00|13249.5|13229.5|13252|13232|13252|13232|13247.4|13227.4|6
1618397400000|2021-04-14 10:50:00|13252.4|13232.4|13257.4|13237.4|13257.4|13237.4|13249.9|13229.9|8
1618397700000|2021-04-14 10:55:00|13257.8|13237.8|13262.8|13242.8|13264.9|13244.9|13257.8|13237.8|22
1618398000000|2021-04-14 11:00:00|13262.4|13242.4|13259.9|13239.9|13262.8|13242.8|13259.9|13239.9|6
1618398300000|2021-04-14 11:05:00|13260.3|13240.3|13269.5|13249.5|13269.5|13249.5|13260.3|13240.3|2
1618398600000|2021-04-14 11:10:00|13267.4|13247.4|13262.4|13242.4|13272.4|13252.4|13260.3|13240.3|7
1618398900000|2021-04-14 11:15:00|13259.9|13239.9|13284.9|13264.9|13284.9|13264.9|13259.9|13239.9|35
1618399200000|2021-04-14 11:20:00|13285.3|13265.3|13282.9|13262.9|13296.7|13276.7|13282.8|13262.8|219
1618399500000|2021-04-14 11:25:00|13285|13265|13285|13265|13285|13265|13280|13260|13
1618399800000|2021-04-14 11:30:00|13282.9|13262.9|13292.1|13272.1|13294.6|13274.6|13280|13260|52
1618400100000|2021-04-14 11:35:00|13292.5|13272.5|13292.5|13272.5|13295|13275|13287.9|13267.9|13
1618400400000|2021-04-14 11:40:00|13292.9|13272.9|13297.1|13277.1|13297.1|13277.1|13292.5|13272.5|12
1618400700000|2021-04-14 11:45:00|13297.5|13277.5|13332.9|13312.9|13333.3|13313.3|13297.5|13277.5|70
1618401000000|2021-04-14 11:50:00|13332.1|13312.1|13330|13310|13332.1|13312.1|13322.5|13302.5|50
1618401300000|2021-04-14 11:55:00|13327.9|13307.9|13310.8|13290.8|13327.9|13307.9|13307.5|13287.5|73
1618401600000|2021-04-14 12:00:00|13315.8|13295.8|13355|13335|13355|13335|13315.8|13295.8|112
1618401900000|2021-04-14 12:05:00|13353.3|13333.3|13392.9|13372.9|13392.9|13372.9|13353.3|13333.3|124
1618402200000|2021-04-14 12:10:00|13395.1|13375.1|13380.5|13360.5|13407.6|13387.6|13380.5|13360.5|114
1618402500000|2021-04-14 12:15:00|13382.6|13362.6|13407.6|13387.6|13423|13403|13380.1|13360.1|78
1618402800000|2021-04-14 12:20:00|13409.7|13389.7|13435.1|13415.1|13444.7|13424.7|13408|13388|201
1618403100000|2021-04-14 12:25:00|13433|13413|13405.9|13385.9|13433|13413|13405.9|13385.9|225
1618403400000|2021-04-14 12:30:00|13403.4|13383.4|13445.1|13425.1|13445.5|13425.5|13400.9|13380.9|66
1618403700000|2021-04-14 12:35:00|13443|13423|13470.5|13450.5|13470.5|13450.5|13442.6|13422.6|86
1618404000000|2021-04-14 12:40:00|13470.9|13450.9|13468.4|13448.4|13473|13453|13453|13433|67
1618404300000|2021-04-14 12:45:00|13470.5|13450.5|13438|13418|13473|13453|13438|13418|125
1618404600000|2021-04-14 12:50:00|13443|13423|13448|13428|13458|13438|13443|13423|174
1618404900000|2021-04-14 12:55:00|13450.2|13430.2|13445.6|13425.6|13478.1|13458.1|13440.6|13420.6|207
1618405200000|2021-04-14 13:00:00|13448.1|13428.1|13482.7|13462.7|13483.1|13463.1|13447.7|13427.7|110
1618405500000|2021-04-14 13:05:00|13480.2|13460.2|13412.7|13392.7|13480.2|13460.2|13412.7|13392.7|69
1618405800000|2021-04-14 13:10:00|13410.6|13390.6|13376|13356|13425.6|13405.6|13373.1|13353.1|77
1618406100000|2021-04-14 13:15:00|13380.6|13360.6|13358.1|13338.1|13393.1|13373.1|13350.2|13330.2|118
1618406400000|2021-04-14 13:20:00|13357.7|13337.7|13360.2|13340.2|13360.2|13340.2|13338.5|13318.5|81
1618406700000|2021-04-14 13:25:00|13358.1|13338.1|13315.2|13295.2|13375.6|13355.6|13315.2|13295.2|78
1618407000000|2021-04-14 13:30:00|13313.1|13293.1|13340.6|13320.6|13377.7|13357.7|13313.1|13293.1|77
1618407300000|2021-04-14 13:35:00|13336|13316|13354.9|13334.9|13367.4|13347.4|13336|13316|989
1618407600000|2021-04-14 13:40:00|13353.7|13333.7|13359.5|13339.5|13362|13342|13342.4|13322.4|50
1618407900000|2021-04-14 13:45:00|13362.4|13342.4|13377.4|13357.4|13377.4|13357.4|13342.4|13322.4|77
1618408200000|2021-04-14 13:50:00|13379.9|13359.9|13370.3|13350.3|13382.4|13362.4|13355.3|13335.3|66
1618408500000|2021-04-14 13:55:00|13372.8|13352.8|13340.7|13320.7|13372.8|13352.8|13340.7|13320.7|224
1618408800000|2021-04-14 14:00:00|13339.9|13319.9|13359.9|13339.9|13369.1|13349.1|13329.9|13309.9|107
1618409100000|2021-04-14 14:05:00|13360.3|13340.3|13294.9|13274.9|13374.9|13354.9|13289.9|13269.9|194
1618409400000|2021-04-14 14:10:00|13294.5|13274.5|13300.3|13280.3|13300.3|13280.3|13277.4|13257.4|83
1618409700000|2021-04-14 14:15:00|13302.4|13282.4|13300|13280|13315.3|13295.3|13289.6|13269.6|261
1618410000000|2021-04-14 14:20:00|13297.5|13277.5|13295|13275|13302.5|13282.5|13275|13251.5|102
1618410300000|2021-04-14 14:25:00|13295.4|13275.4|13314.6|13294.6|13315|13295|13285|13265|111
1618410600000|2021-04-14 14:30:00|13319.2|13299.2|13295|13275|13320|13300|13292.5|13272.5|228
1618410900000|2021-04-14 14:35:00|13295.4|13275.4|13245|13225|13302.5|13282.5|13240.4|13220.4|210
1618411200000|2021-04-14 14:40:00|13242.9|13222.9|13237.9|13217.9|13270.4|13250.4|13237.9|13217.9|213
1618411500000|2021-04-14 14:45:00|13238.3|13218.3|13244.2|13224.2|13259.6|13239.6|13229.6|13209.6|219
1618411800000|2021-04-14 14:50:00|13242.1|13222.1|13230.4|13210.4|13242.1|13222.1|13220.4|13200.4|250
1618412100000|2021-04-14 14:55:00|13232.5|13212.5|13225.4|13205.4|13240|13220|13225|13205|152
1618412400000|2021-04-14 15:00:00|13227.9|13207.9|13232.6|13212.6|13237.5|13217.5|13220|13200|61
1618412700000|2021-04-14 15:05:00|13232.2|13212.2|13278|13258|13282.6|13262.6|13230.1|13210.1|118
1618413000000|2021-04-14 15:10:00|13276.8|13256.8|13295.5|13275.5|13295.5|13275.5|13264.7|13244.7|100
1618413300000|2021-04-14 15:15:00|13297.6|13277.6|13310.5|13290.5|13315.1|13295.1|13292.6|13272.6|81
1618413600000|2021-04-14 15:20:00|13308|13288|13280.5|13260.5|13310.5|13290.5|13280.5|13260.5|93
1618413900000|2021-04-14 15:25:00|13278|13258|13290.1|13270.1|13290.1|13270.1|13268|13248|107
1618414200000|2021-04-14 15:30:00|13290.5|13270.5|13295.5|13275.5|13298|13278|13280.1|13260.1|287
1618414500000|2021-04-14 15:35:00|13293|13273|13312.6|13292.6|13317.2|13297.2|13279.7|13259.7|78
1618414800000|2021-04-14 15:40:00|13312.2|13292.2|13287.6|13267.6|13312.2|13292.2|13285.1|13265.1|176
1618415100000|2021-04-14 15:45:00|13290.1|13270.1|13320.2|13300.2|13320.2|13300.2|13285.5|13265.5|121
1618415400000|2021-04-14 15:50:00|13319.8|13299.8|13330.2|13310.2|13337.7|13317.7|13317.7|13297.7|106
1618415700000|2021-04-14 15:55:00|13330.6|13310.6|13333.1|13313.1|13345.2|13325.2|13330.2|13310.2|202
1618416000000|2021-04-14 16:00:00|13332.7|13312.7|13342.7|13322.7|13357.7|13337.7|13331|13311|240
1618416300000|2021-04-14 16:05:00|13343.1|13323.1|13355.6|13335.6|13357.7|13337.7|13343.1|13323.1|186
1618416600000|2021-04-14 16:10:00|13357.7|13337.7|13363.1|13343.1|13385.2|13365.2|13352.7|13326|215
1618416900000|2021-04-14 16:15:00|13365.2|13345.2|13382.7|13362.7|13395.2|13375.2|13362.7|13342.7|215
1618417200000|2021-04-14 16:20:00|13385.2|13365.2|13397.7|13377.7|13403.5|13383.5|13364.8|13344.8|1742
1618417500000|2021-04-14 16:25:00|13397.3|13377.3|13382.4|13362.4|13399.8|13379.8|13377.7|13357.7|135
1618417800000|2021-04-14 16:30:00|13382.7|13362.7|13371|13351|13392.4|13372.4|13371|13351|88
1618418100000|2021-04-14 16:35:00|13370.3|13350.3|13364.9|13344.9|13370.3|13350.3|13360.6|13340.6|65
1618418400000|2021-04-14 16:40:00|13365.3|13345.3|13353.2|13333.2|13367.8|13347.8|13352.4|13332.4|53
1618418700000|2021-04-14 16:45:00|13352.8|13332.8|13352.8|13332.8|13357.8|13337.8|13352.8|13332.8|61
1618419000000|2021-04-14 16:50:00|13350.7|13330.7|13353.2|13333.2|13357.4|13337.4|13347.8|13327.8|77
1618419300000|2021-04-14 16:55:00|13353.6|13333.6|13350.7|13330.7|13357.8|13337.8|13350.7|13330.7|113
1618419600000|2021-04-14 17:00:00|13350.3|13330.3|13327.8|13307.8|13350.3|13330.3|13325.3|13305.3|84
1618419900000|2021-04-14 17:05:00|13328.2|13308.2|13329.9|13309.9|13337.8|13317.8|13328.2|13308.2|36
1618420200000|2021-04-14 17:10:00|13330.3|13310.3|13345|13325|13347.8|13327.8|13329.9|13309.9|26
1618420500000|2021-04-14 17:15:00|13342.8|13322.8|13360.4|13340.4|13360.7|13340.7|13337.8|13317.8|130
1618420800000|2021-04-14 17:20:00|13362.9|13342.9|13337.9|13317.9|13367.9|13347.9|13337.9|13317.9|29
1618421100000|2021-04-14 17:25:00|13337.1|13317.1|13327.5|13307.5|13345.4|13325.4|13325.4|13305.4|496
1618421400000|2021-04-14 17:30:00|||||||||1
1618474500000|2021-04-15 08:15:00|13332|13312|13337.4|13317.4|13357.7|13337|13324.1|13302.4|265
1618474800000|2021-04-15 08:20:00|13335.2|13315.2|13332.4|13312.4|13339.9|13319.9|13330.6|13310.6|20
1618475100000|2021-04-15 08:25:00|13330.2|13310.2|13327.7|13307.7|13332.4|13312.4|13327.7|13307.7|589
1618475400000|2021-04-15 08:30:00|13325.2|13305.2|13307.7|13287.7|13325.2|13305.2|13305.2|13285.2|41
1618475700000|2021-04-15 08:35:00|13307.8|13287.8|13322.8|13302.8|13322.8|13302.8|13304.9|13284.9|4
1618476000000|2021-04-15 08:40:00|13329.2|13309.2|13327.8|13307.8|13332.8|13312.8|13327.8|13307.8|17
1618476300000|2021-04-15 08:45:00|13329.9|13309.9|13322.8|13302.8|13329.9|13309.9|13322.8|13302.8|7
1618476600000|2021-04-15 08:50:00|13322.1|13302.1|13314.6|13294.6|13322.1|13302.1|13309.9|13289.9|26
1618476900000|2021-04-15 08:55:00|13314.9|13294.9|13329.9|13309.9|13329.9|13309.9|13314.9|13294.9|17
1618477200000|2021-04-15 09:00:00|13329.6|13309.6|13345|13325|13345|13325|13329.6|13309.6|39
1618477500000|2021-04-15 09:05:00|13340.7|13320.7|13327.5|13307.5|13347.1|13327.1|13325.3|13305.3|34
1618477800000|2021-04-15 09:10:00|13327.8|13307.8|13312.8|13292.8|13330|13310|13312.1|13292.1|11
1618478100000|2021-04-15 09:15:00|13312.5|13292.5|13312.1|13292.1|13322.5|13302.5|13312.1|13292.1|10
1618478400000|2021-04-15 09:20:00|13312.5|13292.5|13315|13295|13322.5|13302.5|13312.5|13292.5|15
1618478700000|2021-04-15 09:25:00|13314.6|13294.6|13307.2|13287.2|13315|13295|13305|13285|13
1618479000000|2021-04-15 09:30:00|13307.5|13287.5|13314.7|13294.7|13322.2|13302.2|13307.5|13287.5|3
1618479300000|2021-04-15 09:35:00|13312.5|13292.5|13310|13290|13312.5|13292.5|13295.7|13275.7|15
1618479600000|2021-04-15 09:40:00|13310.4|13290.4|13317.2|13297.2|13322.2|13302.2|13310.4|13290.4|3
1618479900000|2021-04-15 09:45:00|13316.8|13296.8|13315.1|13295.1|13316.8|13296.8|13312.5|13292.5|4
1618480200000|2021-04-15 09:50:00|13312.6|13292.6|13307.2|13287.2|13312.6|13292.6|13302.6|13282.6|5
1618480500000|2021-04-15 09:55:00|13305.1|13285.1|13307.9|13287.9|13310.1|13290.1|13305.1|13285.1|94
1618480800000|2021-04-15 10:00:00|13307.6|13287.6|13292.2|13272.2|13307.9|13287.9|13292.2|13272.2|62
1618481100000|2021-04-15 10:05:00|13290.1|13270.1|13295.1|13275.1|13296.9|13276.9|13287.6|13267.6|19
1618481400000|2021-04-15 10:10:00|13297.2|13277.2|13300.1|13280.1|13305.5|13285.5|13295.1|13275.1|18
1618481700000|2021-04-15 10:15:00|13299.4|13279.4|13297.6|13277.6|13300.5|13280.5|13295.1|13275.1|7
1618482000000|2021-04-15 10:20:00|13297.3|13277.3|13297.3|13277.3|13297.3|13277.3|13292.6|13272.6|80
1618482300000|2021-04-15 10:25:00|13296.9|13276.9|13297.3|13277.3|13297.3|13277.3|13296.9|13276.9|24
1618482600000|2021-04-15 10:30:00|13297.6|13277.6|13327.7|13307.7|13329.8|13309.8|13292.7|13272.7|8
1618482900000|2021-04-15 10:35:00|13322.7|13302.7|13327.3|13307.3|13332.3|13312.3|13322.3|13302.3|9
1618483200000|2021-04-15 10:40:00|13329.8|13309.8|13330.2|13310.2|13330.2|13310.2|13327.3|13307.3|11
1618483500000|2021-04-15 10:45:00|13329.8|13309.8|13357.3|13337.3|13357.3|13337.3|13329.8|13309.8|22
1618483800000|2021-04-15 10:50:00|13359.8|13339.8|13369.8|13349.8|13369.8|13349.8|13359.8|13339.8|40
1618484100000|2021-04-15 10:55:00|13372.3|13352.3|13347.7|13327.7|13372.4|13352.4|13342.4|13322.4|40
1618484400000|2021-04-15 11:00:00|13347.4|13327.4|13330.2|13310.2|13352.7|13332.7|13324.9|13304.9|19
1618484700000|2021-04-15 11:05:00|13329.9|13309.9|13347.4|13327.4|13347.4|13327.4|13312.7|13292.7|29
1618485000000|2021-04-15 11:10:00|13347|13327|13332.7|13312.7|13347|13327|13330.2|13310.2|11
1618485300000|2021-04-15 11:15:00|13332.4|13312.4|13327.8|13307.8|13332.8|13312.8|13323.1|13303.1|9
1618485600000|2021-04-15 11:20:00|13328.1|13308.1|13312.8|13292.8|13330.3|13310.3|13307.8|13287.8|11
1618485900000|2021-04-15 11:25:00|13310.3|13290.3|13327.8|13307.8|13327.8|13307.8|13310.3|13290.3|4
1618486200000|2021-04-15 11:30:00|13327.4|13307.4|13320.3|13300.3|13327.4|13307.4|13314.9|13294.9|28
1618486500000|2021-04-15 11:35:00|13319.6|13299.6|13315|13295|13319.6|13299.6|13295.3|13275.3|64
1618486800000|2021-04-15 11:40:00|13315.3|13295.3|13282.8|13262.8|13317.8|13297.8|13281|13261|30
1618487100000|2021-04-15 11:45:00|13278.2|13258.2|13272.5|13252.5|13280.3|13260.3|13267.5|13247.5|110
1618487400000|2021-04-15 11:50:00|13267.8|13247.8|13270.3|13250.3|13275.3|13255.3|13262.8|13242.8|19
1618487700000|2021-04-15 11:55:00|13272.5|13252.5|13267.8|13247.8|13275.3|13255.3|13265.7|13245.7|11
1618488000000|2021-04-15 12:00:00|13270|13250|13310.4|13290.4|13315|13295|13270|13250|105
1618488300000|2021-04-15 12:05:00|13310|13290|13332.9|13312.9|13332.9|13312.9|13300.4|13280.4|294
1618488600000|2021-04-15 12:10:00|13333.2|13313.2|13330.4|13310.4|13335.4|13315.4|13322.9|13302.9|21
1618488900000|2021-04-15 12:15:00|13327.9|13307.9|13347.5|13327.5|13352.5|13332.5|13327.9|13307.9|29
1618489200000|2021-04-15 12:20:00|13345.4|13325.4|13355.4|13335.4|13357.5|13337.5|13345.4|13325.4|56
1618489500000|2021-04-15 12:25:00|13351.1|13331.1|13372.9|13352.9|13377.6|13357.6|13348.3|13328.3|24
1618489800000|2021-04-15 12:30:00|13373.3|13353.3|13385.1|13365.1|13392.6|13372.6|13365.8|13345.8|65
1618490100000|2021-04-15 12:35:00|13385.4|13365.4|13380.4|13360.4|13385.4|13365.4|13355.4|13335.4|125
1618490400000|2021-04-15 12:40:00|13382.6|13362.6|13373.3|13353.3|13395.4|13375.4|13373.3|13353.3|109
1618490700000|2021-04-15 12:45:00|13372.9|13352.9|13382.3|13362.3|13385.1|13365.1|13362.6|13342.6|31
1618491000000|2021-04-15 12:50:00|13382.6|13362.6|13397.6|13377.6|13397.6|13377.6|13365.5|13345.5|48
1618491300000|2021-04-15 12:55:00|13400.1|13380.1|13380.1|13360.1|13408.3|13388.3|13375.5|13355.5|66
1618491600000|2021-04-15 13:00:00|13380.5|13360.5|13402.6|13382.6|13402.6|13382.6|13377.6|13357.6|43
1618491900000|2021-04-15 13:05:00|13397.6|13377.6|13382.7|13362.7|13397.6|13377.6|13382.6|13362.6|33
1618492200000|2021-04-15 13:10:00|13380.5|13360.5|13397.7|13377.7|13400.2|13380.2|13378|13358|26
1618492500000|2021-04-15 13:15:00|13400.5|13380.5|13392.7|13372.7|13410.5|13390.5|13389.8|13369.8|37
1618492800000|2021-04-15 13:20:00|13393|13373|13407.7|13387.7|13410.5|13390.5|13393|13373|47
1618493100000|2021-04-15 13:25:00|13408|13388|13425.2|13405.2|13437.3|13417.3|13408|13388|36
1618493400000|2021-04-15 13:30:00|13425.5|13405.5|13425.2|13405.2|13437.7|13417.7|13425.2|13405.2|97
1618493700000|2021-04-15 13:35:00|13427.4|13407.4|13392.4|13372.4|13427.4|13407.4|13387.4|13367.4|3419
1618494000000|2021-04-15 13:40:00|13392.7|13372.7|13424.5|13404.5|13432|13412|13389.9|13369.9|31
1618494300000|2021-04-15 13:45:00|13422|13402|13416.7|13396.7|13437|13417|13416.7|13396.7|59
1618494600000|2021-04-15 13:50:00|13417|13397|13424.6|13404.6|13429.9|13409.9|13414.2|13394.2|58
1618494900000|2021-04-15 13:55:00|13422.1|13402.1|13424.9|13404.9|13434.9|13414.9|13417.8|13397.8|41
1618495200000|2021-04-15 14:00:00|13427.4|13407.4|13424.9|13404.9|13447.1|13427.1|13424.6|13404.6|49
1618495500000|2021-04-15 14:05:00|13425.3|13405.3|13435.3|13415.3|13435.3|13415.3|13414.9|13394.9|134
1618495800000|2021-04-15 14:10:00|13435.6|13415.6|13412.1|13392.1|13444.9|13424.9|13410.3|13390.3|47
1618496100000|2021-04-15 14:15:00|13411.8|13391.8|13420|13400|13430|13410|13405.3|13385.3|67
1618496400000|2021-04-15 14:20:00|13419.6|13399.6|13337.8|13317.8|13419.6|13399.6|13335|13315|205
1618496700000|2021-04-15 14:25:00|13338.2|13318.2|13297.5|13277.5|13338.2|13318.2|13279.6|13259.6|74
1618497000000|2021-04-15 14:30:00|13297.1|13277.1|13295|13275|13300|13280|13275|13255|151
1618497300000|2021-04-15 14:35:00|13297.1|13277.1|13347.5|13327.5|13352.2|13332.2|13297.1|13277.1|163
1618497600000|2021-04-15 14:40:00|13347.2|13327.2|13345|13325|13350.4|13330.4|13324.7|13304.7|122
1618497900000|2021-04-15 14:45:00|13347.5|13327.5|13357.5|13337.5|13367.5|13347.5|13347.2|13327.2|84
1618498200000|2021-04-15 14:50:00|13357.9|13337.9|13366.8|13346.8|13366.8|13346.8|13355|13335|53
1618498500000|2021-04-15 14:55:00|13367.2|13347.2|13387.9|13367.9|13390.4|13370.4|13367.2|13347.2|56
1618498800000|2021-04-15 15:00:00|13390.1|13370.1|13404.7|13384.7|13407.2|13387.2|13387.9|13367.9|73
1618499100000|2021-04-15 15:05:00|13405.1|13385.1|13412.6|13392.6|13415.1|13395.1|13405.1|13385.1|55
1618499400000|2021-04-15 15:10:00|13412.2|13392.2|13434.7|13414.7|13434.7|13414.7|13407.2|13387.2|146
1618499700000|2021-04-15 15:15:00|13434.4|13414.4|13435.1|13415.1|13435.1|13415.1|13427.2|13407.2|46
1618500000000|2021-04-15 15:20:00|13435.4|13415.4|13435.1|13415.1|13437.9|13417.9|13427.3|13407.3|391
1618500300000|2021-04-15 15:25:00|13439.8|13419.8|13440.1|13420.1|13458|13438|13439.8|13419.8|73
1618500600000|2021-04-15 15:30:00|13440.5|13420.5|13442.3|13422.3|13443|13423|13425.1|13405.1|39
1618500900000|2021-04-15 15:35:00|13444.4|13424.4|13457.6|13437.6|13460.1|13440.1|13444.4|13424.4|50
1618501200000|2021-04-15 15:40:00|13457.3|13437.3|13450.2|13430.2|13474.8|13454.8|13447.3|13427.3|90
1618501500000|2021-04-15 15:45:00|13450.5|13430.5|13450.2|13430.2|13457.3|13437.3|13447.3|13427.3|95
1618501800000|2021-04-15 15:50:00|13452.3|13432.3|13445.2|13425.2|13455.2|13435.2|13445.2|13425.2|60
1618502100000|2021-04-15 15:55:00|13447.3|13427.3|13454.8|13434.8|13457.3|13437.3|13447.3|13427.3|96
1618502400000|2021-04-15 16:00:00|13450.5|13430.5|13455.2|13435.2|13469.5|13449.5|13450.5|13430.5|39
1618502700000|2021-04-15 16:05:00|13454.5|13434.5|13455.6|13435.6|13467.4|13447.4|13450.2|13430.2|24
1618503000000|2021-04-15 16:10:00|13457.7|13437.7|13450.2|13430.2|13467|13447|13444.9|13424.9|88
1618503300000|2021-04-15 16:15:00|13453.1|13433.1|13454.9|13434.9|13457.4|13437.4|13452.4|13432.4|51
1618503600000|2021-04-15 16:20:00|13455.2|13435.2|13465.2|13445.2|13465.2|13445.2|13434.9|13414.9|654
1618503900000|2021-04-15 16:25:00|13464.9|13444.9|13453.1|13433.1|13465.3|13445.3|13453.1|13433.1|363
1618504200000|2021-04-15 16:30:00|13455.3|13435.3|13442.8|13422.8|13455.3|13435.3|13442.8|13422.8|24
1618504500000|2021-04-15 16:35:00|13443.1|13423.1|13440.3|13420.3|13444.9|13424.9|13440.3|13420.3|39
1618504800000|2021-04-15 16:40:00|13437.8|13417.8|13440|13420|13440|13420|13432.4|13412.4|100
1618505100000|2021-04-15 16:45:00|13435.3|13415.3|13430.3|13410.3|13440.6|13420.6|13430.3|13410.3|406
1618505400000|2021-04-15 16:50:00|13432.5|13412.5|13450|13430|13450.3|13430.3|13432.5|13412.5|59
1618505700000|2021-04-15 16:55:00|13449.6|13429.6|13459.6|13439.6|13459.6|13439.6|13442.5|13422.5|145
1618506000000|2021-04-15 17:00:00|13457.1|13437.1|13474.7|13454.7|13474.7|13454.7|13457.1|13437.1|85
1618506300000|2021-04-15 17:05:00|13472.2|13452.2|13467.5|13447.5|13472.2|13452.2|13467.5|13447.5|487
1618506600000|2021-04-15 17:10:00|13470|13450|13467.5|13447.5|13470|13450|13465.4|13445.4|164
1618506900000|2021-04-15 17:15:00|13465.4|13445.4|13460|13440|13467.5|13447.5|13457.5|13437.5|161
1618507200000|2021-04-15 17:20:00|13455.4|13435.4|13465.4|13445.4|13465.4|13445.4|13455.4|13435.4|177
1618507500000|2021-04-15 17:25:00|13467.5|13447.5|13474.7|13454.7|13474.7|13454.7|13462.9|13442.9|373
1618560900000|2021-04-16 08:15:00|13457.7|13437.7|13517.8|13497.8|13522.1|13502.1|13457.7|13437.7|140
1618561200000|2021-04-16 08:20:00|13515.6|13495.6|13512.4|13492.4|13519.9|13499.9|13511.8|13491.8|20
1618561500000|2021-04-16 08:25:00|13512.8|13492.8|13510|13490|13515.3|13495.3|13510|13490|24
1618561800000|2021-04-16 08:30:00|13509.6|13489.6|13507.5|13487.5|13510|13490|13507.1|13487.1|7
1618562100000|2021-04-16 08:35:00|13507.8|13487.8|13505.3|13485.3|13510|13490|13505.3|13485.3|25
1618562400000|2021-04-16 08:40:00|13502.2|13482.2|13470|13450|13502.2|13482.2|13470|13442.2|45
1618562700000|2021-04-16 08:45:00|13465|13445|13455.3|13435.3|13467.5|13447.5|13447.5|13420.6|74
1618563000000|2021-04-16 08:50:00|13455|13435|13445|13425|13462.2|13442.2|13444.7|13424.7|16
1618563300000|2021-04-16 08:55:00|13445.3|13425.3|13427.5|13407.5|13447.5|13427.5|13427.5|13407.5|10
1618563600000|2021-04-16 09:00:00|13427.8|13407.8|13437.5|13417.5|13437.5|13417.5|13427.5|13407.5|14
1618563900000|2021-04-16 09:05:00|13440|13420|13449.7|13429.7|13454.7|13434.7|13440|13420|3
1618564200000|2021-04-16 09:10:00|13452.5|13432.5|13447.6|13427.6|13460.1|13440.1|13447.2|13427.2|13
1618564500000|2021-04-16 09:15:00|13447.2|13427.2|13450.1|13430.1|13452.6|13432.6|13445.1|13425.1|2
1618564800000|2021-04-16 09:20:00|13447.6|13427.6|13432.6|13412.6|13447.6|13427.6|13430.1|13410.1|62
1618565100000|2021-04-16 09:25:00|13434.8|13414.8|13430.1|13410.1|13434.8|13414.8|13422.9|13402.9|3
1618565400000|2021-04-16 09:30:00|13432.3|13412.3|13434.8|13414.8|13439.8|13419.8|13432.3|13412.3|7
1618565700000|2021-04-16 09:35:00|13430.1|13410.1|13439.8|13419.8|13440.1|13420.1|13430.1|13410.1|4
1618566000000|2021-04-16 09:40:00|13437.3|13417.3|13443.3|13423.3|13443.6|13423.6|13435.1|13415.1|5
1618566300000|2021-04-16 09:45:00|13443.6|13423.6|13445.1|13425.1|13454.8|13434.8|13443.6|13423.6|5
1618566600000|2021-04-16 09:50:00|13445.2|13425.2|13444.8|13424.8|13450.2|13430.2|13444.8|13424.8|4
1618566900000|2021-04-16 09:55:00|13442.7|13422.7|13442.7|13422.7|13444.8|13424.8|13439.8|13419.8|12
1618567200000|2021-04-16 10:00:00|13442.3|13422.3|13442.7|13422.7|13442.7|13422.7|13437.7|13417.7|0
1618567500000|2021-04-16 10:05:00|13445.2|13425.2|13417.7|13397.7|13445.5|13425.5|13417.7|13397.7|48
1618567800000|2021-04-16 10:10:00|13419.9|13399.9|13427.1|13407.1|13432.4|13412.4|13407.7|13387.7|30
1618568100000|2021-04-16 10:15:00|13427.4|13407.4|13435.2|13415.2|13437.7|13417.7|13425.2|13405.2|23
1618568400000|2021-04-16 10:20:00|13434.9|13414.9|13447.7|13427.7|13447.7|13427.7|13434.9|13414.9|2
1618568700000|2021-04-16 10:25:00|13447.1|13427.1|13449.9|13429.9|13457.4|13437.4|13442.4|13422.4|15
1618569000000|2021-04-16 10:30:00|13447.7|13427.7|13444.9|13424.9|13449.9|13429.9|13444.9|13424.9|6
1618569300000|2021-04-16 10:35:00|13445.2|13425.2|13444.9|13424.9|13447.4|13427.4|13444.9|13424.9|4
1618569600000|2021-04-16 10:40:00|13447.8|13427.8|13447.5|13427.5|13447.8|13427.8|13444.9|13424.9|1
1618569900000|2021-04-16 10:45:00|13445.3|13425.3|13447.8|13427.8|13452.5|13432.5|13445.3|13425.3|4
1618570200000|2021-04-16 10:50:00|13447.5|13427.5|13460|13440|13460|13440|13447.5|13427.5|19
1618570500000|2021-04-16 10:55:00|13462.8|13442.8|13460|13440|13465.3|13445.3|13460|13440|2
1618570800000|2021-04-16 11:00:00|13460.3|13440.3|13455.3|13435.3|13460.3|13440.3|13450.6|13430.6|21
1618571100000|2021-04-16 11:05:00|13455.6|13435.6|13455.3|13435.3|13460.3|13440.3|13447.8|13427.8|8
1618571400000|2021-04-16 11:10:00|13455.6|13435.6|13460.3|13440.3|13460.3|13440.3|13455.3|13435.3|2
1618571700000|2021-04-16 11:15:00|13457.8|13437.8|13458.2|13438.2|13460.3|13440.3|13452.8|13432.8|17
1618572000000|2021-04-16 11:20:00|13457.8|13437.8|13455|13435|13462.9|13442.9|13455|13435|3
1618572300000|2021-04-16 11:25:00|13455.4|13435.4|13457.9|13437.9|13460.7|13440.7|13452.9|13432.9|2
1618572600000|2021-04-16 11:30:00|13455.4|13435.4|13445.4|13425.4|13455.4|13435.4|13440.7|13420.7|4
1618572900000|2021-04-16 11:35:00|13445.7|13425.7|13450.4|13430.4|13450.7|13430.7|13445.7|13425.7|4
1618573200000|2021-04-16 11:40:00|13450.1|13430.1|13442.9|13422.9|13450.4|13430.4|13442.9|13422.9|4
1618573500000|2021-04-16 11:45:00|13443.5|13423.5|13470.4|13450.4|13470.4|13450.4|13443.5|13423.5|11
1618573800000|2021-04-16 11:50:00|13475.1|13455.1|13495.4|13475.4|13496.7|13476.7|13475.1|13455.1|33
1618574100000|2021-04-16 11:55:00|13492.9|13472.9|13497.6|13477.6|13497.6|13477.6|13485.7|13465.7|14
1618574400000|2021-04-16 12:00:00|13498.2|13478.2|13505.1|13485.1|13515.4|13495.4|13497.9|13477.9|11
1618574700000|2021-04-16 12:05:00|13503|13483|13497.6|13477.6|13503|13483|13485.1|13465.1|19
1618575000000|2021-04-16 12:10:00|13495.5|13475.5|13485.2|13465.2|13495.5|13475.5|13478|13458|61
1618575300000|2021-04-16 12:15:00|13487.7|13467.7|13483|13463|13492.7|13472.7|13465.5|13445.5|22
1618575600000|2021-04-16 12:20:00|13482.7|13462.7|13462.7|13442.7|13482.7|13462.7|13455.2|13435.2|15
1618575900000|2021-04-16 12:25:00|13463|13443|13465.2|13445.2|13473|13453|13463|13443|166
1618576200000|2021-04-16 12:30:00|13467.7|13447.7|13460.2|13440.2|13470.5|13450.5|13445.2|13425.2|47
1618576500000|2021-04-16 12:35:00|13460.5|13440.5|13450.2|13430.2|13460.5|13440.5|13437.4|13417.4|151
1618576800000|2021-04-16 12:40:00|13449.6|13429.6|13403.4|13383.4|13465.5|13445.5|13403.4|13383.4|537
1618577100000|2021-04-16 12:45:00|13405.5|13385.5|13358.1|13338.1|13420.9|13400.9|13355.6|13335.6|72
1618577400000|2021-04-16 12:50:00|13360.2|13340.2|13325.6|13305.6|13363.1|13343.1|13284.3|13264.3|293
1618577700000|2021-04-16 12:55:00|13325.3|13305.3|13305|13285|13325.3|13305.3|13290.9|13270.9|1944
1618578000000|2021-04-16 13:00:00|13302.5|13282.5|13262.5|13242.5|13305|13285|13227.8|13207.8|246
1618578300000|2021-04-16 13:05:00|13260|13240|13262.2|13242.2|13262.2|13242.2|13247.5|13227.5|57
1618578600000|2021-04-16 13:10:00|13265|13245|13280|13260|13280.3|13260.3|13257.2|13237.2|70
1618578900000|2021-04-16 13:15:00|13279.7|13259.7|13300|13280|13300|13280|13269.4|13249.4|11
1618579200000|2021-04-16 13:20:00|13300.3|13280.3|13310.3|13290.3|13310.3|13290.3|13282.5|13262.5|17
1618579500000|2021-04-16 13:25:00|13310|13290|13347.5|13327.5|13347.5|13327.5|13302.5|13282.5|58
1618579800000|2021-04-16 13:30:00|13350|13330|13355.3|13335.3|13367.8|13347.8|13344.7|13324.7|59
1618580100000|2021-04-16 13:35:00|13352.8|13332.8|13367.5|13347.5|13387.2|13367.2|13352.8|13332.8|38
1618580400000|2021-04-16 13:40:00|13367.6|13347.6|13347.6|13327.6|13367.6|13347.6|13345.1|13325.1|37
1618580700000|2021-04-16 13:45:00|13347.9|13327.9|13302.9|13282.9|13377.6|13357.6|13302.9|13282.9|35
1618581000000|2021-04-16 13:50:00|13299.8|13279.8|13302.9|13282.9|13310.1|13290.1|13294.8|13274.8|115
1618581300000|2021-04-16 13:55:00|13302.6|13282.6|13285.1|13265.1|13305.4|13285.4|13280.1|13260.1|24
1618581600000|2021-04-16 14:00:00|13285.4|13265.4|13277.6|13257.6|13292.6|13272.6|13260.1|13240.1|23
1618581900000|2021-04-16 14:05:00|13277.9|13257.9|13317.6|13297.6|13325.1|13305.1|13277.9|13257.9|112
1618582200000|2021-04-16 14:10:00|13317.3|13297.3|13344.8|13324.8|13347.6|13327.6|13302.3|13282.3|9
1618582500000|2021-04-16 14:15:00|13342.6|13322.6|13365.1|13345.1|13377.3|13357.3|13335.1|13315.1|105
1618582800000|2021-04-16 14:20:00|13364.8|13344.8|13355.2|13335.2|13387.7|13367.7|13355.2|13335.2|54
1618583100000|2021-04-16 14:25:00|13350.5|13330.5|13348|13328|13372.7|13352.7|13345.5|13325.5|12
1618583400000|2021-04-16 14:30:00|13343|13323|13367.7|13347.7|13367.7|13347.7|13332.7|13312.7|17
1618583700000|2021-04-16 14:35:00|13367.4|13347.4|13372.7|13352.7|13375.2|13355.2|13353|13333|43
1618584000000|2021-04-16 14:40:00|13372.4|13352.4|13332.7|13312.7|13372.4|13352.4|13332.7|13312.7|59
1618584300000|2021-04-16 14:45:00|13332.4|13312.4|13317.4|13297.4|13332.4|13312.4|13308|13288|21
1618584600000|2021-04-16 14:50:00|13317.1|13297.1|13310.2|13290.2|13317.1|13297.1|13307.4|13287.4|15
1618584900000|2021-04-16 14:55:00|13312.7|13292.7|13305.5|13285.5|13330.2|13310.2|13305.5|13285.5|15
1618585200000|2021-04-16 15:00:00|13305.2|13285.2|13303.1|13283.1|13330.2|13310.2|13303.1|13283.1|18
1618585500000|2021-04-16 15:05:00|13302.8|13282.8|13287.8|13267.8|13302.8|13282.8|13277.8|13257.8|13
1618585800000|2021-04-16 15:10:00|13290.3|13270.3|13305.6|13285.6|13305.6|13285.6|13277.8|13257.8|35
1618586100000|2021-04-16 15:15:00|13307.8|13287.8|13315.6|13295.6|13325.3|13305.3|13300.3|13280.3|25
1618586400000|2021-04-16 15:20:00|13317.8|13297.8|13317.8|13297.8|13330.3|13310.3|13315.3|13295.3|31
1618586700000|2021-04-16 15:25:00|13315.6|13295.6|13282.8|13262.8|13315.6|13295.6|13280.6|13260.6|15
1618587000000|2021-04-16 15:30:00|13280.6|13260.6|13290.3|13270.3|13290.3|13270.3|13260.3|13240.3|21
1618587300000|2021-04-16 15:35:00|13290|13270|13285.3|13265.3|13305.6|13285.6|13285|13265|18
1618587600000|2021-04-16 15:40:00|13285|13265|13240.6|13220.6|13285|13265|13240.6|13220.6|303
1618587900000|2021-04-16 15:45:00|13242.8|13222.8|13240.7|13220.7|13242.8|13222.8|13235.7|13215.7|43
1618588200000|2021-04-16 15:50:00|13240.1|13220.1|13095.1|13075.1|13240.4|13220.4|13080.1|13060.1|179
1618588500000|2021-04-16 15:55:00|13092.9|13072.9|13117.6|13097.6|13140.4|13110.4|13067.9|13047.9|72
1618588800000|2021-04-16 16:00:00|13115.4|13095.4|13117.6|13097.6|13132.9|13112.9|13085.7|13065.7|31
1618589100000|2021-04-16 16:05:00|13115.4|13095.4|13105.4|13085.4|13115.4|13095.4|13070.1|13050.1|51
1618589400000|2021-04-16 16:10:00|13105.1|13085.1|13090.7|13070.7|13110.4|13090.4|13090.1|13070.1|14
1618589700000|2021-04-16 16:15:00|13090.4|13070.4|13095.4|13075.4|13115.4|13095.4|13081|13061|41
1618590000000|2021-04-16 16:20:00|13097.9|13077.9|13122.6|13102.6|13127.9|13107.9|13077.6|13057.6|296
1618590300000|2021-04-16 16:25:00|13120.4|13100.4|13118.3|13098.3|13129.8|13109.8|13118.2|13098.2|129
1618590600000|2021-04-16 16:30:00|13117.9|13097.9|13103|13083|13117.9|13097.9|13100.5|13080.5|130
1618590900000|2021-04-16 16:35:00|13105.5|13085.5|13103|13083|13105.5|13085.5|13093|13073|236
1618591200000|2021-04-16 16:40:00|13100.8|13080.8|13105.8|13085.8|13105.8|13085.8|13088.3|13068.3|35
1618591500000|2021-04-16 16:45:00|13110.8|13090.8|13130.5|13110.5|13130.5|13110.5|13110.8|13090.8|22
1618591800000|2021-04-16 16:50:00|13128.3|13108.3|13128|13108|13132.7|13112.7|13125.5|13105.5|42
1618592100000|2021-04-16 16:55:00|13127.7|13107.7|13103|13083|13128|13108|13100.5|13080.5|22
1618592400000|2021-04-16 17:00:00|13103.3|13083.3|13118|13098|13118|13098|13103.3|13083.3|85
1618592700000|2021-04-16 17:05:00|13120.2|13100.2|13139.9|13119.9|13147.4|13127.4|13120.2|13100.2|21
1618593000000|2021-04-16 17:10:00|13138|13118|13138.1|13118.1|13142.8|13122.8|13133|13113|50
1618593300000|2021-04-16 17:15:00|13135.9|13115.9|13147.8|13127.8|13147.8|13127.8|13135.3|13115.3|66
1618593600000|2021-04-16 17:20:00|13145.6|13125.6|13140.6|13120.6|13147.8|13127.8|13140.6|13120.6|83
1618593900000|2021-04-16 17:25:00|13140.3|13120.3|13148.1|13128.1|13152.8|13132.8|13137.5|13117.5|168
1618820100000|2021-04-19 08:15:00|13139.6|13119.6|13139.6|13119.6|13162.1|13142.1|13134.4|13114.4|111
1618820400000|2021-04-19 08:20:00|13142.3|13122.3|13161.9|13141.9|13161.9|13141.9|13142.3|13122.3|151
1618820700000|2021-04-19 08:25:00|13159.4|13139.4|13169.8|13149.8|13177.1|13157.1|13159.4|13139.4|41
1618821000000|2021-04-19 08:30:00|13174.5|13154.5|13186.8|13166.8|13186.8|13166.8|13169.5|13146.4|43
1618821300000|2021-04-19 08:35:00|13184.5|13164.5|13192.2|13172.2|13192.2|13172.2|13177|13157|17
1618821600000|2021-04-19 08:40:00|13192|13172|13192.2|13172.2|13192.2|13172.2|13189.7|13169.7|32
1618821900000|2021-04-19 08:45:00|13192|13172|13199.7|13179.7|13202.2|13182.2|13182.2|13162.2|29
1618822200000|2021-04-19 08:50:00|13199.9|13179.9|13207|13187|13207|13187|13199.7|13179.7|6
1618822500000|2021-04-19 08:55:00|13204.5|13184.5|13184.5|13164.5|13204.5|13184.5|13182.2|13162.2|21
1618822800000|2021-04-19 09:00:00|13187|13167|13201.8|13181.8|13202|13182|13187|13167|16
1618823100000|2021-04-19 09:05:00|13202|13182|13192|13172|13202|13182|13189.4|13169.4|56
1618823400000|2021-04-19 09:10:00|13191.7|13171.7|13187.1|13167.1|13192.1|13172.1|13187.1|13167.1|2
1618823700000|2021-04-19 09:15:00|13192.1|13172.1|13201.7|13181.7|13201.7|13181.7|13192.1|13172.1|18
1618824000000|2021-04-19 09:20:00|13199.4|13179.4|13202.1|13182.1|13204.4|13184.4|13197.1|13177.1|6
1618824300000|2021-04-19 09:25:00|13204.6|13184.6|13207.1|13187.1|13207.3|13187.3|13202.3|13182.3|29
1618824600000|2021-04-19 09:30:00|13209.6|13189.6|13219.4|13199.4|13219.4|13199.4|13209.6|13189.6|31
1618824900000|2021-04-19 09:35:00|13217.1|13197.1|13234.8|13214.8|13237.1|13217.1|13217.1|13197.1|25
1618825200000|2021-04-19 09:40:00|13234.6|13214.6|13232.3|13212.3|13237.1|13217.1|13232.1|13212.1|34
1618825500000|2021-04-19 09:45:00|13230|13210|13232.3|13212.3|13232.3|13212.3|13227.3|13207.3|51
1618825800000|2021-04-19 09:50:00|13232.1|13212.1|13222.3|13202.3|13232.1|13212.1|13222.3|13202.3|32
1618826100000|2021-04-19 09:55:00|13222.5|13202.5|13237.2|13217.2|13237.2|13217.2|13222.5|13202.5|13
1618826400000|2021-04-19 10:00:00|13247.4|13227.4|13257.4|13237.4|13259.5|13239.5|13247.4|13227.4|7
1618826700000|2021-04-19 10:05:00|13257.2|13237.2|13257.2|13237.2|13262.2|13242.2|13257.2|13237.2|9
1618827000000|2021-04-19 10:10:00|13257.4|13237.4|13247|13227|13259.9|13239.9|13247|13227|63
1618827300000|2021-04-19 10:15:00|13242.2|13222.2|13242.4|13222.4|13247.6|13227.6|13239.7|13219.7|10
1618827600000|2021-04-19 10:20:00|13242.2|13222.2|13252.2|13232.2|13257.2|13237.2|13239.7|13219.7|11
1618827900000|2021-04-19 10:25:00|13254.5|13234.5|13259.9|13239.9|13262.2|13242.2|13247.2|13227.2|17
1618828200000|2021-04-19 10:30:00|13259.7|13239.7|13274.7|13254.7|13274.7|13254.7|13257.2|13237.2|4
1618828500000|2021-04-19 10:35:00|13274.8|13254.8|13269.8|13249.8|13274.9|13254.9|13264.9|13244.9|2
1618828800000|2021-04-19 10:40:00|13269.6|13249.6|13235|13215|13269.6|13249.6|13235|13215|4
1618829100000|2021-04-19 10:45:00|13234.6|13214.6|13224.8|13204.8|13234.6|13214.6|13224.8|13204.8|2
1618829400000|2021-04-19 10:50:00|13225|13205|13232.3|13212.3|13232.5|13212.5|13225|13205|3
1618829700000|2021-04-19 10:55:00|13234.6|13214.6|13232.5|13212.5|13234.8|13214.8|13229.6|13209.6|4
1618830000000|2021-04-19 11:00:00|13234.8|13214.8|13252.3|13232.3|13252.5|13232.5|13232.3|13212.3|7
1618830300000|2021-04-19 11:05:00|13252.5|13232.5|13252.3|13232.3|13257.3|13237.3|13247.3|13227.3|6
1618830600000|2021-04-19 11:10:00|13250|13230|13239.7|13219.7|13250|13230|13237|13217|16
1618830900000|2021-04-19 11:15:00|13240|13220|13257.4|13237.4|13257.4|13237.4|13237.5|13217.5|6
1618831200000|2021-04-19 11:20:00|13259.9|13239.9|13240.1|13220.1|13262.4|13242.4|13240.1|13220.1|1
1618831500000|2021-04-19 11:25:00|13239.9|13219.9|13224.9|13204.9|13239.9|13219.9|13222.6|13202.6|7
1618831800000|2021-04-19 11:30:00|13225.1|13205.1|13209.7|13189.7|13225.1|13205.1|13200.1|13180.1|10
1618832100000|2021-04-19 11:35:00|13212.4|13192.4|13200.1|13180.1|13212.4|13192.4|13200.1|13180.1|6
1618832400000|2021-04-19 11:40:00|13197.6|13177.6|13194.9|13174.9|13200.1|13180.1|13192.4|13172.4|35
1618832700000|2021-04-19 11:45:00|13192.4|13172.4|13190.1|13170.1|13195.3|13175.3|13189.9|13169.9|18
1618833000000|2021-04-19 11:50:00|13192.4|13172.4|13197.4|13177.4|13205.1|13185.1|13192.4|13172.4|40
1618833300000|2021-04-19 11:55:00|13195.1|13175.1|13229.9|13209.9|13230.1|13210.1|13195.1|13175.1|9
1618833600000|2021-04-19 12:00:00|13229.8|13209.8|13262.5|13242.5|13267.6|13247.6|13222.4|13202.4|36
1618833900000|2021-04-19 12:05:00|13257.5|13237.5|13245.3|13225.3|13257.5|13237.5|13240.3|13220.3|38
1618834200000|2021-04-19 12:10:00|13245.2|13225.2|13255.2|13235.2|13270.2|13250.2|13245.2|13225.2|29
1618834500000|2021-04-19 12:15:00|13257.5|13237.5|13260|13240|13280|13260|13257.5|13237.5|41
1618834800000|2021-04-19 12:20:00|13264.8|13244.8|13250|13230|13267.7|13247.7|13240.2|13220.2|54
1618835100000|2021-04-19 12:25:00|13250.2|13230.2|13282.5|13262.5|13285|13265|13250.2|13230.2|9
1618835400000|2021-04-19 12:30:00|13277.7|13257.7|13300|13280|13307.5|13287.5|13277.7|13257.7|32
1618835700000|2021-04-19 12:35:00|13300.2|13280.2|13267.5|13247.5|13307.7|13287.7|13267.5|13247.5|62
1618836000000|2021-04-19 12:40:00|13270|13250|13277.6|13257.6|13282.5|13262.5|13262.5|13242.5|4
1618836300000|2021-04-19 12:45:00|13275.2|13255.2|13250.1|13230.1|13282.6|13262.6|13247.6|13227.6|20
1618836600000|2021-04-19 12:50:00|13252.6|13232.6|13252.6|13232.6|13260.1|13240.1|13242.6|13222.6|42
1618836900000|2021-04-19 12:55:00|13252.8|13232.8|13237.4|13217.4|13252.8|13232.8|13234.9|13214.9|49
1618837200000|2021-04-19 13:00:00|13234.9|13214.9|13240.1|13220.1|13250.1|13230.1|13234.9|13214.9|10
1618837500000|2021-04-19 13:05:00|13237.8|13217.8|13242.6|13222.6|13260.3|13240.3|13237.8|13217.8|55
1618837800000|2021-04-19 13:10:00|13239.9|13219.9|13185.1|13165.1|13239.9|13219.9|13182.4|13162.4|73
1618838100000|2021-04-19 13:15:00|13189.8|13169.8|13180.1|13160.1|13197.6|13177.6|13172.8|13152.8|46
1618838400000|2021-04-19 13:20:00|13180.3|13160.3|13187.6|13167.6|13187.6|13167.6|13177.6|13157.6|27
1618838700000|2021-04-19 13:25:00|13187.5|13167.5|13167.7|13147.7|13187.5|13167.5|13162.7|13142.7|23
1618839000000|2021-04-19 13:30:00|13168|13148|13220|13200|13220.4|13200.4|13168|13148|15
1618839300000|2021-04-19 13:35:00|13220.2|13200.2|13255|13235|13255.2|13235.2|13220.2|13200.2|409
1618839600000|2021-04-19 13:40:00|13255.2|13235.2|13287.5|13267.5|13287.5|13267.5|13255.2|13235.2|38
1618839900000|2021-04-19 13:45:00|13287.7|13267.7|13295.2|13275.2|13295.4|13275.4|13285|13265|18
1618840200000|2021-04-19 13:50:00|13295.4|13275.4|13342.7|13322.7|13342.7|13322.7|13295.4|13275.4|28
1618840500000|2021-04-19 13:55:00|13340.2|13320.2|13337.7|13317.7|13347.7|13327.7|13335.2|13315.2|26
1618840800000|2021-04-19 14:00:00|13337.9|13317.9|13345.1|13325.1|13352.6|13332.6|13335.2|13315.2|108
1618841100000|2021-04-19 14:05:00|13345.2|13325.2|13310.1|13290.1|13345.2|13325.2|13310.1|13290.1|70
1618841400000|2021-04-19 14:10:00|13302.8|13282.8|13307.6|13287.6|13307.6|13287.6|13280.3|13260.3|44
1618841700000|2021-04-19 14:15:00|13307.8|13287.8|13295.5|13275.5|13317.8|13297.8|13290.1|13270.1|236
1618842000000|2021-04-19 14:20:00|13295.3|13275.3|13270.3|13250.3|13300.3|13280.3|13265.3|13245.3|304
1618842300000|2021-04-19 14:25:00|13267.8|13247.8|13217.8|13197.8|13275.3|13255.3|13217.8|13197.8|449
1618842600000|2021-04-19 14:30:00|13217.6|13197.6|13230.1|13210.1|13230.3|13210.3|13210.3|13190.3|30
1618842900000|2021-04-19 14:35:00|13227.4|13207.4|13245.1|13225.1|13252.5|13232.5|13220.3|13200.3|22
1618843200000|2021-04-19 14:40:00|13242.8|13222.8|13242.8|13222.8|13245.2|13225.2|13222.6|13202.6|44
1618843500000|2021-04-19 14:45:00|13243|13223|13250.3|13230.3|13250.5|13230.5|13235.3|13215.3|10
1618843800000|2021-04-19 14:50:00|13252.7|13232.7|13255.2|13235.2|13267.9|13247.9|13252.7|13232.7|63
1618844100000|2021-04-19 14:55:00|13255|13235|13255.2|13235.2|13260|13240|13247.9|13227.9|37
1618844400000|2021-04-19 15:00:00|13255.4|13235.4|13267.9|13247.9|13272.9|13252.9|13247.9|13227.9|27
1618844700000|2021-04-19 15:05:00|13267.7|13247.7|13260|13240|13275.6|13255.6|13260|13240|36
1618845000000|2021-04-19 15:10:00|13255.4|13235.4|13220.2|13200.2|13255.4|13235.4|13220.2|13200.2|157
1618845300000|2021-04-19 15:15:00|13220.4|13200.4|13225.4|13205.4|13230.2|13210.2|13207.9|13187.9|24
1618845600000|2021-04-19 15:20:00|13227.9|13207.9|13232.9|13212.9|13235.6|13215.6|13227.7|13207.7|12
1618845900000|2021-04-19 15:25:00|13233.1|13213.1|13237.9|13217.9|13237.9|13217.9|13227.8|13207.8|13
1618846200000|2021-04-19 15:30:00|13240.4|13220.4|13230.5|13210.5|13240.4|13220.4|13230.3|13210.3|9
1618846500000|2021-04-19 15:35:00|13233|13213|13235.3|13215.3|13238|13218|13230.3|13210.3|9
1618846800000|2021-04-19 15:40:00|13233|13213|13230.3|13210.3|13238|13218|13230.3|13210.3|12
1618847100000|2021-04-19 15:45:00|13232.8|13212.8|13218.2|13198.2|13235.3|13215.3|13217.8|13197.8|53
1618847400000|2021-04-19 15:50:00|13218|13198|13227.8|13207.8|13227.8|13207.8|13218|13198|34
1618847700000|2021-04-19 15:55:00|13228|13208|13245.3|13225.3|13248|13228|13228|13208|60
1618848000000|2021-04-19 16:00:00|13240.7|13220.7|13242.8|13222.8|13242.8|13222.8|13233|13213|1012
1618848300000|2021-04-19 16:05:00|13243|13223|13245.4|13225.4|13247.9|13227.9|13242.8|13222.8|35
1618848600000|2021-04-19 16:10:00|13248|13228|13220.5|13200.5|13250.5|13230.5|13220.5|13200.5|89
1618848900000|2021-04-19 16:15:00|13220.4|13200.4|13203.1|13183.1|13220.4|13200.4|13202.9|13182.9|60
1618849200000|2021-04-19 16:20:00|13202.9|13182.9|13193.1|13173.1|13213.1|13193.1|13175.4|13155.4|210
1618849500000|2021-04-19 16:25:00|13195.4|13175.4|13160.4|13140.4|13195.4|13175.4|13155.6|13135.6|21
1618849800000|2021-04-19 16:30:00|13160.6|13140.6|13145.4|13125.4|13160.6|13140.6|13143.1|13123.1|73
1618850100000|2021-04-19 16:35:00|13145.6|13125.6|13138.1|13118.1|13148.1|13128.1|13135.4|13115.4|19
1618850400000|2021-04-19 16:40:00|13140.4|13120.4|13138.1|13118.1|13155.4|13135.4|13138.1|13118.1|35
1618850700000|2021-04-19 16:45:00|13137.8|13117.8|13133.1|13113.1|13138.1|13118.1|13118.3|13098.3|50
1618851000000|2021-04-19 16:50:00|13133|13113|13118.1|13098.1|13133|13113|13108.1|13088.1|69
1618851300000|2021-04-19 16:55:00|13120.6|13100.6|13118.2|13098.2|13120.8|13100.8|13115.5|13095.5|31
1618851600000|2021-04-19 17:00:00|13118|13098|13118.5|13098.5|13123.3|13103.3|13115.7|13095.7|116
1618851900000|2021-04-19 17:05:00|13118.7|13098.7|13128.4|13108.4|13133.2|13113.2|13118.7|13098.7|433
1618852200000|2021-04-19 17:10:00|13126|13106|13128.2|13108.2|13133.2|13113.2|13113.2|13093.2|76
1618852500000|2021-04-19 17:15:00|13128|13108|13128.2|13108.2|13130.7|13110.7|13125.7|13105.7|156
1618852800000|2021-04-19 17:20:00|13128.4|13108.4|13138|13118|13143|13123|13128.2|13108.2|297
1618853100000|2021-04-19 17:25:00|13138.2|13118.2|13135.7|13115.7|13146.2|13126.2|13130.7|13110.7|225
1618906500000|2021-04-20 08:15:00|13208.1|13188.1|13220.3|13200.3|13220.5|13200.5|13200.4|13180.4|42
1618906800000|2021-04-20 08:20:00|13222.8|13202.8|13235.3|13215.3|13240.3|13220.3|13222.8|13202.8|8
1618907100000|2021-04-20 08:25:00|13235.6|13215.6|13225.3|13205.3|13237.7|13217.7|13222.7|13202.7|65
1618907400000|2021-04-20 08:30:00|13225.5|13205.5|13237.8|13217.8|13237.8|13217.8|13225.5|13205.5|1
1618907700000|2021-04-20 08:35:00|13240.2|13220.2|13247.9|13227.9|13247.9|13227.9|13238|13218|23
1618908000000|2021-04-20 08:40:00|13250.2|13230.2|13265.4|13245.4|13265.4|13245.4|13250.2|13230.2|10
1618908300000|2021-04-20 08:45:00|13270.2|13250.2|13253|13233|13270.2|13250.2|13250.5|13230.5|2
1618908600000|2021-04-20 08:50:00|13255.4|13235.4|13267.7|13247.7|13267.7|13247.7|13252.9|13232.9|29
1618908900000|2021-04-20 08:55:00|13267.6|13247.6|13270.3|13250.3|13270.3|13250.3|13265.2|13245.2|120
1618909200000|2021-04-20 09:00:00|13267.8|13247.8|13258.1|13238.1|13270.3|13250.3|13255.4|13235.4|0
1618909500000|2021-04-20 09:05:00|13257.9|13237.9|13265.4|13245.4|13265.4|13245.4|13257.9|13237.9|4
1618909800000|2021-04-20 09:10:00|13270.1|13250.1|13285.3|13265.3|13285.3|13265.3|13270.1|13250.1|30
1618910100000|2021-04-20 09:15:00|13285.1|13265.1|13270.4|13250.4|13287.9|13267.9|13267.9|13247.9|19
1618910400000|2021-04-20 09:20:00|13268.1|13248.1|13258|13238|13270.5|13250.5|13255.5|13235.5|12
1618910700000|2021-04-20 09:25:00|13257.8|13237.8|13273|13253|13275.3|13255.3|13255.5|13235.5|40
1618911000000|2021-04-20 09:30:00|13272.8|13252.8|13277.8|13257.8|13282.8|13262.8|13260.5|13240.5|12
1618911300000|2021-04-20 09:35:00|13278|13258|13270.5|13250.5|13278|13258|13270.3|13250.3|8
1618911600000|2021-04-20 09:40:00|13270.3|13250.3|13280.5|13260.5|13280.5|13260.5|13268|13248|8
1618911900000|2021-04-20 09:45:00|13280.4|13260.4|13278|13258|13280.5|13260.5|13275.5|13255.5|8
1618912200000|2021-04-20 09:50:00|13275.5|13255.5|13280.5|13260.5|13280.5|13260.5|13275.5|13255.5|4
1618912500000|2021-04-20 09:55:00|13280.4|13260.4|13270.5|13250.5|13280.4|13260.4|13270.5|13250.5|4
1618912800000|2021-04-20 10:00:00|13273|13253|13267.9|13247.9|13273.2|13253.2|13265.6|13245.6|226
1618913100000|2021-04-20 10:05:00|13265.6|13245.6|13257.9|13237.9|13267.9|13247.9|13257.9|13237.9|1189
1618913400000|2021-04-20 10:10:00|13255.4|13235.4|13280.7|13260.7|13285.6|13265.6|13255.4|13228.1|92
1618913700000|2021-04-20 10:15:00|13283.1|13263.1|13283.2|13263.2|13290.4|13270.4|13280.7|13260.7|49
1618914000000|2021-04-20 10:20:00|13282.9|13262.9|13273.2|13253.2|13283.2|13263.2|13273.2|13253.2|100
1618914300000|2021-04-20 10:25:00|13273.1|13253.1|13290.6|13270.6|13293.3|13273.3|13273.1|13253.1|46
1618914600000|2021-04-20 10:30:00|13293|13273|13290.6|13270.6|13295.5|13275.5|13290.6|13270.6|8
1618914900000|2021-04-20 10:35:00|13293.1|13273.1|13308.3|13288.3|13313.1|13293.1|13293.1|13273.1|74
1618915200000|2021-04-20 10:40:00|13305.8|13285.8|13300.5|13280.5|13310.5|13290.5|13298|13278|10
1618915500000|2021-04-20 10:45:00|13300.4|13280.4|13305.7|13285.7|13305.7|13285.7|13295.5|13275.5|7
1618915800000|2021-04-20 10:50:00|13303.3|13283.3|13300.7|13280.7|13305.7|13285.7|13300.7|13280.7|5
1618916100000|2021-04-20 10:55:00|13300.8|13280.8|13288.3|13268.3|13303.2|13283.2|13275.7|13255.7|2
1618916400000|2021-04-20 11:00:00|13288.2|13268.2|13278.3|13258.3|13288.2|13268.2|13278.3|13258.3|6
1618916700000|2021-04-20 11:05:00|13283.2|13263.2|13273.1|13253.1|13283.2|13263.2|13263.2|13243.2|2
1618917000000|2021-04-20 11:10:00|13273.2|13253.2|13263.4|13243.4|13275.9|13255.9|13258.1|13238.1|32
1618917300000|2021-04-20 11:15:00|13265.7|13245.7|13275.7|13255.7|13278.2|13258.2|13265.7|13245.7|198
1618917600000|2021-04-20 11:20:00|13278.1|13258.1|13290.7|13270.7|13295.4|13275.4|13278.1|13258.1|3
1618917900000|2021-04-20 11:25:00|13290.9|13270.9|13315.8|13295.8|13318.4|13298.4|13290.9|13270.9|48
1618918200000|2021-04-20 11:30:00|13318.3|13298.3|13338.3|13318.3|13338.3|13318.3|13315.8|13295.8|85
1618918500000|2021-04-20 11:35:00|13338.1|13318.1|13340.8|13320.8|13340.8|13320.8|13333.3|13313.3|14
1618918800000|2021-04-20 11:40:00|13340.6|13320.6|13328.3|13308.3|13346.1|13326.1|13328.3|13303.3|9
1618919100000|2021-04-20 11:45:00|13328.4|13308.4|13350.8|13330.8|13365.8|13345.8|13328.4|13308.4|54
1618919400000|2021-04-20 11:50:00|13351.1|13331.1|13363.3|13343.3|13365.8|13345.8|13351.1|13331.1|6
1618919700000|2021-04-20 11:55:00|13365.7|13345.7|13378.2|13358.2|13386|13366|13363.2|13343.2|30
1618920000000|2021-04-20 12:00:00|13373.2|13353.2|13370.8|13350.8|13385.8|13365.8|13365.8|13345.8|37
1618920300000|2021-04-20 12:05:00|13370.7|13350.7|13380.8|13360.8|13385.8|13365.8|13370.7|13350.7|79
1618920600000|2021-04-20 12:10:00|13378.5|13358.5|13385.9|13365.9|13390.9|13370.9|13378.5|13358.5|19
1618920900000|2021-04-20 12:15:00|13388.2|13368.2|13398.4|13378.4|13405.9|13385.9|13388.2|13368.2|36
1618921200000|2021-04-20 12:20:00|13400.9|13380.9|13415.9|13395.9|13415.9|13395.9|13398.4|13378.4|14
1618921500000|2021-04-20 12:25:00|13415.6|13395.6|13420.8|13400.8|13420.8|13400.8|13398.4|13378.4|37
1618921800000|2021-04-20 12:30:00|13420.9|13400.9|13425.9|13405.9|13438.3|13418.3|13420.9|13400.9|69
1618922100000|2021-04-20 12:35:00|13428.6|13408.6|13420.9|13400.9|13445.9|13425.9|13420.9|13400.9|65
1618922400000|2021-04-20 12:40:00|13421.1|13401.1|13435.8|13415.8|13445.9|13425.9|13421.1|13401.1|89
1618922700000|2021-04-20 12:45:00|13433.3|13413.3|13460.8|13440.8|13460.8|13440.8|13430.6|13410.6|118
1618923000000|2021-04-20 12:50:00|13463.2|13443.2|13475.8|13455.8|13478.3|13458.3|13455.9|13435.9|44
1618923300000|2021-04-20 12:55:00|13476|13456|13473.5|13453.5|13480.8|13460.8|13470.7|13450.7|81
1618923600000|2021-04-20 13:00:00|13471|13451|13461|13441|13473.5|13453.5|13461|13441|87
1618923900000|2021-04-20 13:05:00|13458.5|13438.5|13471|13451|13473.5|13453.5|13448.6|13428.6|25
1618924200000|2021-04-20 13:10:00|13473.3|13453.3|13485.9|13465.9|13490.9|13470.9|13473.3|13453.3|187
1618924500000|2021-04-20 13:15:00|13486|13466|13486|13466|13490.9|13470.9|13480.9|13460.9|37
1618924800000|2021-04-20 13:20:00|13488.4|13468.4|13483.4|13463.4|13490.9|13470.9|13480.9|13460.9|66
1618925100000|2021-04-20 13:25:00|13485.9|13465.9|13418.8|13398.8|13486.2|13466.2|13411.5|13391.5|76
1618925400000|2021-04-20 13:30:00|13416.3|13396.3|13433.4|13413.4|13448.7|13428.7|13416.3|13396.3|33
1618925700000|2021-04-20 13:35:00|13433.7|13413.7|13418.6|13398.6|13441.1|13421.1|13418.6|13398.6|44
1618926000000|2021-04-20 13:40:00|13418.7|13398.7|13431.1|13411.1|13431.1|13411.1|13405.9|13385.9|201
1618926300000|2021-04-20 13:45:00|13431.2|13411.2|13438.4|13418.4|13438.6|13418.6|13426.1|13406.1|19
1618926600000|2021-04-20 13:50:00|13440.8|13420.8|13451.2|13431.2|13453.7|13433.7|13440.8|13420.8|91
1618926900000|2021-04-20 13:55:00|13453.7|13433.7|13478.7|13458.7|13478.9|13458.9|13453.7|13433.7|18
1618927200000|2021-04-20 14:00:00|13478.9|13458.9|13453.6|13433.6|13483.6|13463.6|13453.6|13433.6|58
1618927500000|2021-04-20 14:05:00|13451.1|13431.1|13433.5|13413.5|13456.3|13436.3|13433.5|13413.5|33
1618927800000|2021-04-20 14:10:00|13433.3|13413.3|13411.1|13391.1|13433.3|13413.3|13411.1|13391.1|31
1618928100000|2021-04-20 14:15:00|13408.6|13388.6|13358.8|13338.8|13408.8|13388.8|13358.8|13338.8|119
1618928400000|2021-04-20 14:20:00|13361.2|13341.2|13361.3|13341.3|13370.9|13350.9|13355.9|13335.9|64
1618928700000|2021-04-20 14:25:00|13363.7|13343.7|13416.2|13396.2|13416.2|13396.2|13363.7|13343.7|31
1618929000000|2021-04-20 14:30:00|13413.7|13393.7|13423.5|13403.5|13423.7|13403.7|13406|13386|175
1618929300000|2021-04-20 14:35:00|13423.7|13403.7|13373.8|13353.8|13431.2|13411.2|13373.8|13353.8|42
1618929600000|2021-04-20 14:40:00|13373.7|13353.7|13331.2|13311.2|13373.8|13353.8|13328.9|13308.9|39
1618929900000|2021-04-20 14:45:00|13331.4|13311.4|13331.2|13311.2|13336.1|13316.1|13316.2|13296.2|41
1618930200000|2021-04-20 14:50:00|13333.7|13313.7|13343.7|13323.7|13361.2|13341.2|13333.7|13313.7|56
1618930500000|2021-04-20 14:55:00|13341.2|13321.2|13353.9|13333.9|13363.5|13343.5|13331.2|13311.2|34
1618930800000|2021-04-20 15:00:00|13356.4|13336.4|13358.8|13338.8|13358.9|13338.9|13341.4|13321.4|53
1618931100000|2021-04-20 15:05:00|13361.1|13341.1|13363.8|13343.8|13381.3|13361.3|13358.8|13338.8|82
1618931400000|2021-04-20 15:10:00|13366.3|13346.3|13403.8|13383.8|13403.9|13383.9|13363.9|13343.9|76
1618931700000|2021-04-20 15:15:00|13401.3|13381.3|13408.8|13388.8|13408.9|13388.9|13398.9|13378.9|24
1618932000000|2021-04-20 15:20:00|13411.3|13391.3|13403.8|13383.8|13416.4|13396.4|13403.8|13383.8|20
1618932300000|2021-04-20 15:25:00|13406.3|13386.3|13403.7|13383.7|13411.3|13391.3|13398.9|13378.9|33
1618932600000|2021-04-20 15:30:00|13403.8|13383.8|13428.7|13408.7|13431.3|13411.3|13403.8|13383.8|41
1618932900000|2021-04-20 15:35:00|13426.3|13406.3|13406.3|13386.3|13426.3|13406.3|13404|13384|32
1618933200000|2021-04-20 15:40:00|13404|13384|13404|13384|13411.5|13391.5|13391.3|13371.3|1285
1618933500000|2021-04-20 15:45:00|13404.1|13384.1|13426.8|13406.8|13426.8|13406.8|13404.1|13384.1|20
1618933800000|2021-04-20 15:50:00|13426.6|13406.6|13436.7|13416.7|13441.5|13421.5|13426.6|13406.6|13
1618934100000|2021-04-20 15:55:00|13436.8|13416.8|13451.8|13431.8|13451.8|13431.8|13436.7|13416.7|5
1618934400000|2021-04-20 16:00:00|13451.7|13431.7|13436.7|13416.7|13451.7|13431.7|13431.7|13411.7|140
1618934700000|2021-04-20 16:05:00|13436.8|13416.8|13441.7|13421.7|13446.7|13426.7|13436.8|13416.8|5
1618935000000|2021-04-20 16:10:00|13441.8|13421.8|13449.2|13429.2|13454.2|13434.2|13441.7|13421.7|8
1618935300000|2021-04-20 16:15:00|13451.7|13431.7|13449.2|13429.2|13451.8|13431.8|13449.2|13429.2|88
1618935600000|2021-04-20 16:20:00|13451.7|13431.7|13446.7|13426.7|13451.7|13431.7|13436.7|13416.7|130
1618935900000|2021-04-20 16:25:00|13446.9|13426.9|13439.5|13419.5|13461.7|13441.7|13439.4|13419.4|99
1618936200000|2021-04-20 16:30:00|13444.2|13424.2|13431.7|13411.7|13444.2|13424.2|13426.9|13406.9|43
1618936500000|2021-04-20 16:35:00|13432|13412|13436.8|13416.8|13441.6|13421.6|13431.7|13411.7|11
1618936800000|2021-04-20 16:40:00|13434.4|13414.4|13439.4|13419.4|13442|13422|13434.4|13414.4|5
1618937100000|2021-04-20 16:45:00|13444.3|13424.3|13424.4|13404.4|13444.4|13424.4|13424.4|13404.4|21
1618937400000|2021-04-20 16:50:00|13426.8|13406.8|13416.8|13396.8|13431.9|13411.9|13416.8|13396.8|116
1618937700000|2021-04-20 16:55:00|13416.9|13396.9|13416.8|13396.8|13421.8|13401.8|13411.8|13391.8|17
1618938000000|2021-04-20 17:00:00|13419.2|13399.2|13416.8|13396.8|13421.8|13401.8|13416.8|13396.8|31
1618938300000|2021-04-20 17:05:00|13416.5|13396.5|13409.5|13389.5|13416.5|13396.5|13406.8|13386.8|31
1618938600000|2021-04-20 17:10:00|13412|13392|13439.7|13419.7|13444.6|13424.6|13412|13392|516
1618938900000|2021-04-20 17:15:00|13442.1|13422.1|13457.1|13437.1|13457.1|13437.1|13442.1|13422.1|27
1618939200000|2021-04-20 17:20:00|13457|13437|13452.3|13432.3|13457|13437|13447.1|13427.1|153
1618939500000|2021-04-20 17:25:00|13457|13437|13471.9|13451.9|13471.9|13451.9|13454.5|13434.5|89
1618992900000|2021-04-21 08:15:00|13469.1|13449.1|13486.5|13466.5|13488.8|13468.8|13466.6|13446.6|796
1618993200000|2021-04-21 08:20:00|13486.6|13466.6|13519.1|13479.1|13519.1|13496.6|13486.5|13466.5|68
1618993500000|2021-04-21 08:25:00|13509.4|13489.4|13511.8|13491.8|13526.7|13496.6|13506.7|13481.6|41
1618993800000|2021-04-21 08:30:00|13514.1|13494.1|13516.7|13496.7|13544|13511.5|13511.8|13479|6
1618994100000|2021-04-21 08:35:00|13516.8|13496.8|13516.6|13496.6|13524.1|13504.1|13511.7|13491.7|4
1618994400000|2021-04-21 08:40:00|13511.7|13491.7|13494.2|13474.2|13516.6|13496.6|13494.2|13474.2|108
1618994700000|2021-04-21 08:45:00|13496.7|13476.7|13476.7|13456.7|13496.7|13476.7|13474.2|13454.2|23
1618995000000|2021-04-21 08:50:00|13476.8|13456.8|13474.1|13454.1|13486.6|13466.6|13474.1|13454.1|0
1618995300000|2021-04-21 08:55:00|13471.7|13451.7|13454.2|13434.2|13471.7|13451.7|13454.2|13434.2|4
1618995600000|2021-04-21 09:00:00|13454.3|13434.3|13441.6|13421.6|13461.6|13441.6|13436.8|13416.8|13
1618995900000|2021-04-21 09:05:00|13441.7|13421.7|13429.2|13409.2|13441.7|13421.7|13429.2|13409.2|7
1618996200000|2021-04-21 09:10:00|13426.7|13406.7|13444.5|13424.5|13446.9|13426.9|13426.7|13406.7|8
1618996500000|2021-04-21 09:15:00|13446.9|13426.9|13451.9|13431.9|13454.2|13434.2|13444.2|13424.2|9
1618996800000|2021-04-21 09:20:00|13451.6|13431.6|13449.4|13429.4|13454.3|13434.3|13449.3|13429.3|50
1618997100000|2021-04-21 09:25:00|13454.3|13434.3|13454.3|13434.3|13456.8|13436.8|13451.9|13431.9|0
1618997400000|2021-04-21 09:30:00|13451.9|13431.9|13429.3|13409.3|13456.9|13436.9|13429.3|13409.3|108
1618997700000|2021-04-21 09:35:00|13426.9|13406.9|13406.8|13386.8|13426.9|13406.9|13401.8|13381.8|45
1618998000000|2021-04-21 09:40:00|13401.8|13381.8|13401.7|13381.7|13401.9|13381.9|13396.7|13376.7|5
1618998300000|2021-04-21 09:45:00|13401.8|13381.8|13399.3|13379.3|13414.3|13394.3|13399.3|13379.3|8
1618998600000|2021-04-21 09:50:00|13396.9|13376.9|13409.3|13389.3|13409.3|13389.3|13389.3|13369.3|11
1618998900000|2021-04-21 09:55:00|13404.4|13384.4|13391.8|13371.8|13404.4|13384.4|13391.8|13371.8|9
1618999200000|2021-04-21 10:00:00|13391.7|13371.7|13379.4|13359.4|13391.7|13371.7|13374.5|13354.5|46
1618999500000|2021-04-21 10:05:00|13377|13357|13384.4|13364.4|13384.4|13364.4|13377|13357|20
1618999800000|2021-04-21 10:10:00|13382|13362|13374.4|13354.4|13386.9|13366.9|13374.4|13354.4|23
1619000100000|2021-04-21 10:15:00|13372|13352|13369.4|13349.4|13374.4|13354.4|13369.4|13349.4|15
1619000400000|2021-04-21 10:20:00|13367|13347|13359.4|13339.4|13367|13347|13359.4|13339.4|4
1619000700000|2021-04-21 10:25:00|13359.6|13339.6|13367|13347|13376.8|13356.8|13359.6|13339.6|1
1619001000000|2021-04-21 10:30:00|13366.8|13346.8|13372|13352|13372|13352|13362|13342|29
1619001300000|2021-04-21 10:35:00|13376.9|13356.9|13362|13342|13376.9|13356.9|13362|13342|51
1619001600000|2021-04-21 10:40:00|13361.9|13341.9|13369.3|13349.3|13369.5|13349.5|13361.9|13341.9|2
1619001900000|2021-04-21 10:45:00|13366.9|13346.9|13364.5|13344.5|13366.9|13346.9|13362.1|13342.1|100
1619002200000|2021-04-21 10:50:00|13364.6|13344.6|13367.2|13347.2|13367.2|13347.2|13362.1|13342.1|2
1619002500000|2021-04-21 10:55:00|13367.1|13347.1|13362|13342|13367.2|13347.2|13359.4|13339.4|2
1619002800000|2021-04-21 11:00:00|13369.5|13349.5|13359.5|13339.5|13377.1|13357.1|13354.5|13334.5|10
1619003100000|2021-04-21 11:05:00|13357.1|13337.1|13359.6|13339.6|13359.6|13339.6|13354.5|13334.5|3
1619003400000|2021-04-21 11:10:00|13362.1|13342.1|13379.7|13359.7|13379.7|13359.7|13362.1|13342.1|1
1619003700000|2021-04-21 11:15:00|13379.6|13359.6|13387|13367|13392.1|13372.1|13377.1|13357.1|29
1619004000000|2021-04-21 11:20:00|13386.9|13366.9|13379.5|13359.5|13389.5|13369.5|13379.5|13359.5|14
1619004300000|2021-04-21 11:25:00|13377|13357|13372|13352|13382|13357|13367|13342|7
1619004600000|2021-04-21 11:30:00|13367.2|13347.2|13372.3|13352.3|13379.6|13359.6|13367|13347|4
1619004900000|2021-04-21 11:35:00|13374.7|13354.7|13359.6|13339.6|13374.7|13354.7|13359.6|13339.6|4
1619005200000|2021-04-21 11:40:00|13354.6|13334.6|13332.3|13312.3|13354.6|13334.6|13312.3|13292.3|134
1619005500000|2021-04-21 11:45:00|13329.9|13309.9|13332.6|13312.6|13342.3|13322.3|13327.2|13307.2|562
1619005800000|2021-04-21 11:50:00|13335|13315|13355.1|13335.1|13357.5|13337.5|13332.6|13312.6|10
1619006100000|2021-04-21 11:55:00|13355.2|13335.2|13347.4|13327.4|13360.1|13340.1|13344.9|13324.9|18
1619006400000|2021-04-21 12:00:00|13344.9|13324.9|13327.6|13307.6|13344.9|13324.9|13327.4|13307.4|6
1619006700000|2021-04-21 12:05:00|13330|13310|13324.9|13304.9|13330|13310|13322.4|13302.4|4
1619007000000|2021-04-21 12:10:00|13325|13305|13345.1|13325.1|13345.1|13325.1|13322.5|13302.5|31
1619007300000|2021-04-21 12:15:00|13345.3|13325.3|13330.2|13310.2|13352.7|13332.7|13327.8|13307.8|34
1619007600000|2021-04-21 12:20:00|13327.8|13307.8|13322.5|13302.5|13330.1|13310.1|13320.1|13300.1|205
1619007900000|2021-04-21 12:25:00|13322.6|13302.6|13279.9|13259.9|13324.9|13304.9|13277.4|13257.4|52
1619008200000|2021-04-21 12:30:00|13277.5|13257.5|13277.4|13257.4|13277.5|13257.5|13255.1|13235.1|76
1619008500000|2021-04-21 12:35:00|13277.3|13257.3|13305.1|13285.1|13320|13300|13272.5|13252.5|8
1619008800000|2021-04-21 12:40:00|13305|13285|13292.6|13272.6|13305|13285|13292.6|13272.6|50
1619009100000|2021-04-21 12:45:00|13292.5|13272.5|13290.1|13270.1|13307.6|13287.6|13282.6|13262.6|5
1619009400000|2021-04-21 12:50:00|13290.5|13270.5|13332.6|13312.6|13352.5|13332.5|13290.5|13270.5|123
1619009700000|2021-04-21 12:55:00|13332.7|13312.7|13337.6|13317.6|13357.6|13337.6|13332.7|13312.7|8
1619010000000|2021-04-21 13:00:00|13337.7|13317.7|13377.8|13357.8|13377.8|13357.8|13337.7|13317.7|10
1619010300000|2021-04-21 13:05:00|13377.9|13357.9|13397.7|13377.7|13397.7|13377.7|13377.9|13357.9|10
1619010600000|2021-04-21 13:10:00|13395.2|13375.2|13357.7|13337.7|13397.7|13377.7|13345.4|13325.4|39
1619010900000|2021-04-21 13:15:00|13357.8|13337.8|13360.1|13340.1|13370.2|13350.2|13355.2|13335.2|5
1619011200000|2021-04-21 13:20:00|13357.7|13337.7|13357.7|13337.7|13370.1|13350.1|13347.8|13327.8|6
1619011500000|2021-04-21 13:25:00|13355.2|13335.2|13347.6|13327.6|13355.2|13335.2|13342.7|13322.7|30
1619011800000|2021-04-21 13:30:00|13347.5|13327.5|13377.7|13357.7|13380.2|13360.2|13337.7|13317.7|17
1619012100000|2021-04-21 13:35:00|13380.2|13360.2|13390.2|13370.2|13390.3|13370.3|13375.2|13355.2|6
1619012400000|2021-04-21 13:40:00|13390.1|13370.1|13425.2|13405.2|13425.2|13405.2|13390.1|13370.1|36
1619012700000|2021-04-21 13:45:00|13425.3|13405.3|13452.8|13432.8|13452.9|13432.9|13425.3|13405.3|37
1619013000000|2021-04-21 13:50:00|13452.9|13432.9|13412.9|13392.9|13455.3|13435.3|13405.3|13385.3|44
1619013300000|2021-04-21 13:55:00|13415.3|13395.3|13442.9|13422.9|13445.4|13425.4|13412.8|13392.8|11
1619013600000|2021-04-21 14:00:00|13445.3|13425.3|13457.8|13437.8|13460.4|13440.4|13440.3|13420.3|83
1619013900000|2021-04-21 14:05:00|13460.3|13440.3|13482.6|13462.6|13482.6|13462.6|13455.3|13435.3|32
1619014200000|2021-04-21 14:10:00|13485.1|13465.1|13477.9|13457.9|13495.2|13475.2|13477.9|13457.9|59
1619014500000|2021-04-21 14:15:00|13480.4|13460.4|13472.8|13452.8|13480.4|13460.4|13467.8|13447.8|19
1619014800000|2021-04-21 14:20:00|13472.9|13452.9|13477.9|13457.9|13477.9|13457.9|13472.8|13452.8|207
1619015100000|2021-04-21 14:25:00|13480.3|13460.3|13470.5|13450.5|13495.3|13475.3|13453|13433|15
1619015400000|2021-04-21 14:30:00|13473|13453|13417.9|13397.9|13473|13453|13410.5|13390.5|13
1619015700000|2021-04-21 14:35:00|13418|13398|13400.6|13380.6|13438.1|13418.1|13390.6|13370.6|35
1619016000000|2021-04-21 14:40:00|13403.1|13383.1|13383.1|13363.1|13405.7|13385.7|13378.3|13358.3|22
1619016300000|2021-04-21 14:45:00|13383.2|13363.2|13367.9|13347.9|13398.1|13378.1|13355.7|13335.7|159
1619016600000|2021-04-21 14:50:00|13367.8|13347.8|13350.5|13330.5|13367.8|13347.8|13342.9|13322.9|24
1619016900000|2021-04-21 14:55:00|13352.9|13332.9|13327.9|13307.9|13355.4|13335.4|13327.9|13307.9|13
1619017200000|2021-04-21 15:00:00|13332.9|13312.9|13357.9|13337.9|13375.3|13355.3|13332.9|13312.9|118
1619017500000|2021-04-21 15:05:00|13357.8|13337.8|13380.1|13360.1|13380.1|13360.1|13347.7|13327.7|146
1619017800000|2021-04-21 15:10:00|13380.2|13360.2|13402.5|13382.5|13405.1|13385.1|13380.1|13360.1|126
1619018100000|2021-04-21 15:15:00|13402.4|13382.4|13395.1|13375.1|13402.4|13382.4|13392.5|13372.5|157
1619018400000|2021-04-21 15:20:00|13392.6|13372.6|13402.5|13382.5|13405|13385|13392.6|13372.6|128
1619018700000|2021-04-21 15:25:00|13402.6|13382.6|13424.9|13404.9|13427.4|13407.4|13402.6|13382.6|56
1619019000000|2021-04-21 15:30:00|13422.4|13402.4|13444.9|13424.9|13444.9|13424.9|13422.4|13402.4|5
1619019300000|2021-04-21 15:35:00|13445|13425|13434.9|13414.9|13445|13425|13429.9|13409.9|99
1619019600000|2021-04-21 15:40:00|13435|13415|13434.9|13414.9|13437.4|13417.4|13432.4|13412.4|0
1619019900000|2021-04-21 15:45:00|13435|13415|13459.9|13439.9|13462.4|13442.4|13434.9|13414.9|5
1619020200000|2021-04-21 15:50:00|13459.8|13439.8|13449.9|13429.9|13459.9|13439.9|13449.9|13429.9|11
1619020500000|2021-04-21 15:55:00|13447.4|13427.4|13449.8|13429.8|13455|13435|13444.9|13424.9|301
1619020800000|2021-04-21 16:00:00|13447.4|13427.4|13424.8|13404.8|13454.7|13432.3|13422.3|13402.3|103
1619021100000|2021-04-21 16:05:00|13424.9|13404.9|13424.7|13404.7|13429.9|13409.9|13419.6|13399.6|48
1619021400000|2021-04-21 16:10:00|13424.6|13404.6|13430.1|13410.1|13430.1|13410.1|13419.7|13399.7|48
1619021700000|2021-04-21 16:15:00|13430|13410|13437.4|13417.4|13437.5|13417.5|13427.5|13407.5|15
1619022000000|2021-04-21 16:20:00|13437.5|13417.5|13424.8|13404.8|13439.9|13419.9|13419.8|13399.8|33
1619022300000|2021-04-21 16:25:00|13425|13405|13444.7|13424.7|13449.8|13429.8|13425|13405|110
1619022600000|2021-04-21 16:30:00|13447.1|13427.1|13464.8|13444.8|13474.8|13447.3|13447.1|13427.1|10
1619022900000|2021-04-21 16:35:00|13464.9|13444.9|13459.8|13439.8|13477.4|13457.4|13459.8|13439.8|40
1619023200000|2021-04-21 16:40:00|13457.3|13437.3|13462.1|13442.1|13464.6|13444.6|13457.2|13437.2|56
1619023500000|2021-04-21 16:45:00|13464.5|13444.5|13459.5|13439.5|13464.7|13444.7|13459.5|13439.5|2
1619023800000|2021-04-21 16:50:00|13457|13437|13462.2|13442.2|13462.2|13442.2|13454.6|13434.6|2
1619024100000|2021-04-21 16:55:00|13462.1|13442.1|13460|13440|13472.5|13444.6|13459.7|13427.7|8
1619024400000|2021-04-21 17:00:00|13462.4|13442.4|13460.1|13440.1|13465.1|13445.1|13460|13440|1
1619024700000|2021-04-21 17:05:00|13465.1|13445.1|13467.5|13447.5|13470.2|13450.2|13465.1|13445.1|6
1619025000000|2021-04-21 17:10:00|13470|13450|13462.7|13442.7|13472.6|13450|13460.4|13430.1|9
1619025300000|2021-04-21 17:15:00|13472.8|13432.8|13487.8|13447.8|13487.8|13457.7|13462.9|13432.8|19
1619025600000|2021-04-21 17:20:00|13477.9|13457.9|13495.1|13435.1|13495.1|13462.7|13477.9|13435.1|22
1619025900000|2021-04-21 17:25:00|13487.6|13447.6|13495.2|13455.2|13502.7|13470.2|13472.7|13437.7|26
1619079300000|2021-04-22 08:15:00|13475.2|13457.6|13480|13460|13505.1|13480|13475.2|13447.5|11
1619079600000|2021-04-22 08:20:00|13479.9|13459.9|13474.9|13454.9|13482.5|13462.5|13472.5|13452.5|8
1619079900000|2021-04-22 08:25:00|13487.2|13447.2|13459.7|13399.7|13494.7|13447.2|13452.2|13399.7|0
1619080200000|2021-04-22 08:30:00|13452.2|13412.2|13457.2|13397.2|13462.2|13412.2|13449.7|13394.7|0
1619080500000|2021-04-22 08:35:00|13459.7|13399.7|13437.2|13397.2|13459.7|13409.7|13437.2|13392.2|0
1619080800000|2021-04-22 08:40:00|13444.7|13384.7|13424.8|13364.8|13444.7|13387.2|13417.3|13364.8|0
1619081100000|2021-04-22 08:45:00|13414.7|13374.7|13424.8|13384.8|13437.2|13387.3|13412.3|13372.3|0
1619081400000|2021-04-22 08:50:00|13427.3|13387.3|13417.4|13397.4|13437.2|13397.4|13417.4|13374.8|0
1619081700000|2021-04-22 08:55:00|13422.3|13402.3|13432.3|13392.3|13449.8|13402.3|13422.3|13384.8|0
1619082000000|2021-04-22 09:00:00|13437.3|13397.3|13442.3|13402.3|13452.2|13402.3|13437.3|13389.8|0
1619082300000|2021-04-22 09:05:00|13442.2|13402.2|13439.8|13399.8|13442.2|13402.2|13437.3|13397.3|0
1619082600000|2021-04-22 09:10:00|13447.3|13407.3|13469.8|13409.8|13469.8|13419.8|13447.3|13407.3|0
1619082900000|2021-04-22 09:15:00|13459.8|13419.8|13462.3|13422.3|13469.8|13422.3|13457.3|13407.3|0
1619083200000|2021-04-22 09:20:00|13474.8|13414.8|13474.8|13414.8|13474.8|13424.8|13462.3|13412.4|0
1619083500000|2021-04-22 09:25:00|13464.8|13424.8|13469.9|13409.9|13474.9|13424.8|13459.9|13409.9|0
1619083800000|2021-04-22 09:30:00|13457.4|13417.4|13447.4|13407.4|13469.9|13417.4|13444.9|13394.9|0
1619084100000|2021-04-22 09:35:00|13459.9|13399.9|13464.8|13424.8|13464.8|13432.3|13444.8|13399.9|0
1619084400000|2021-04-22 09:40:00|13467.3|13427.3|13459.8|13419.8|13467.3|13432.3|13452.3|13419.8|0
1619084700000|2021-04-22 09:45:00|13449.7|13429.7|13462.3|13422.3|13462.3|13429.8|13444.8|13414.8|0
1619085000000|2021-04-22 09:50:00|13464.8|13424.8|13467.3|13447.3|13479.8|13447.3|13457.3|13424.8|0
1619085300000|2021-04-22 09:55:00|13477.4|13437.4|13477.3|13457.3|13492.2|13462.3|13467.3|13437.4|0
1619085600000|2021-04-22 10:00:00|13487.2|13447.2|13484.8|13444.8|13489.8|13457.3|13474.9|13444.8|0
1619085900000|2021-04-22 10:05:00|13472.3|13452.3|13479.8|13439.8|13482.3|13452.3|13467.3|13437.4|0
1619086200000|2021-04-22 10:10:00|13467.3|13447.3|13452.3|13432.3|13477.3|13447.3|13449.8|13429.8|0
1619086500000|2021-04-22 10:15:00|13454.8|13434.8|13452.3|13432.3|13454.8|13434.8|13452.3|13432.3|0
1619086800000|2021-04-22 10:20:00|13452.2|13432.2|13422.3|13402.3|13452.2|13432.2|13422.3|13397.2|0
1619087100000|2021-04-22 10:25:00|13424.8|13404.8|13424.8|13404.8|13437.3|13409.8|13422.4|13397.3|0
1619087400000|2021-04-22 10:30:00|13424.9|13404.9|13437.3|13417.3|13437.3|13417.3|13424.8|13404.8|0
1619087700000|2021-04-22 10:35:00|13439.8|13419.8|13439.8|13419.8|13439.8|13419.8|13437.3|13417.3|0
1619088000000|2021-04-22 10:40:00|13437.3|13417.3|13444.9|13404.9|13447.4|13417.3|13429.8|13404.9|5
1619088300000|2021-04-22 10:45:00|13445|13405|13449.9|13409.9|13449.9|13409.9|13444.9|13404.9|0
1619088600000|2021-04-22 10:50:00|13454.9|13414.9|13442.4|13422.4|13454.9|13422.4|13442.4|13414.9|0
1619088900000|2021-04-22 10:55:00|13452.4|13412.4|13437.4|13417.4|13452.4|13422.3|13437.4|13412.4|0
1619089200000|2021-04-22 11:00:00|13447.4|13407.4|13450|13430|13462.5|13432.4|13432.4|13404.9|0
1619089500000|2021-04-22 11:05:00|13460.1|13420.1|13452.5|13432.5|13465|13432.6|13452.5|13420.1|0
1619089800000|2021-04-22 11:10:00|13462.5|13422.5|13465|13425|13465|13437.5|13455|13422.5|0
1619090100000|2021-04-22 11:15:00|13457.5|13437.5|13462.5|13442.5|13480|13442.5|13457.5|13427.5|0
1619090400000|2021-04-22 11:20:00|13470|13430|13455|13415|13470|13437.5|13447.5|13415|0
1619090700000|2021-04-22 11:25:00|13455.1|13415.1|13445|13405|13460|13420.1|13437.5|13405|0
1619091000000|2021-04-22 11:30:00|13437.5|13417.5|13442.5|13422.5|13450|13422.5|13437.5|13410|0
1619091300000|2021-04-22 11:35:00|13450|13410|13455|13415|13455|13425|13440.1|13410|0
1619091600000|2021-04-22 11:40:00|13445.1|13425.1|13452.5|13432.5|13462.5|13432.5|13445.1|13420|1
1619091900000|2021-04-22 11:45:00|13462.6|13422.6|13480.1|13440.1|13485.1|13452.6|13455.1|13422.6|0
1619092200000|2021-04-22 11:50:00|13467.6|13447.6|13472.5|13432.5|13477.5|13447.6|13462.6|13427.6|0
1619092500000|2021-04-22 11:55:00|13470.1|13430.1|13475.1|13435.1|13475.1|13442.6|13457.6|13430.1|3
1619092800000|2021-04-22 12:00:00|13465.1|13445.1|13475.1|13435.1|13477.5|13447.6|13452.6|13427.6|1
1619093100000|2021-04-22 12:05:00|13462.6|13442.6|13467.6|13447.6|13475.1|13447.6|13460.2|13430.1|0
1619093400000|2021-04-22 12:10:00|13477.5|13437.5|13462.6|13442.6|13477.5|13447.6|13462.6|13432.7|0
1619093700000|2021-04-22 12:15:00|13457.7|13437.7|13440.1|13400.1|13457.7|13437.7|13432.6|13395.1|4
1619094000000|2021-04-22 12:20:00|13432.6|13412.6|13462.6|13442.6|13472.6|13442.6|13432.6|13402.7|0
1619094300000|2021-04-22 12:25:00|13472.7|13432.7|13462.6|13442.6|13475.1|13445.1|13462.6|13432.7|0
1619094600000|2021-04-22 12:30:00|13462.7|13442.7|13465.2|13425.2|13472.6|13442.7|13452.7|13425.2|2
1619094900000|2021-04-22 12:35:00|13455.1|13435.1|13390.2|13350.2|13462.6|13435.1|13380.2|13350.2|0
1619095200000|2021-04-22 12:40:00|13380.1|13360.1|13390.1|13370.1|13407.6|13380.2|13375.2|13345.2|0
1619095500000|2021-04-22 12:45:00|13387.7|13367.7|13385.2|13365.2|13407.6|13377.7|13382.7|13355.2|0
1619095800000|2021-04-22 12:50:00|13382.7|13362.7|13335.3|13315.3|13385.1|13362.7|13332.8|13312.8|0
1619096100000|2021-04-22 12:55:00|13335.2|13315.2|13330.3|13310.3|13345.2|13325.2|13330.3|13310.3|0
1619096400000|2021-04-22 13:00:00|13327.8|13307.8|13345.3|13325.3|13345.3|13325.3|13292.8|13272.8|2
1619096700000|2021-04-22 13:05:00|13355.2|13315.2|13337.8|13317.8|13355.2|13327.8|13320.3|13300.3|0
1619097000000|2021-04-22 13:10:00|13337.7|13317.7|13320.4|13300.4|13355.3|13335.3|13320.3|13300.3|2
1619097300000|2021-04-22 13:15:00|13317.9|13297.9|13302.9|13282.9|13317.9|13297.9|13302.9|13282.9|0
1619097600000|2021-04-22 13:20:00|13300.4|13280.4|13297.9|13277.9|13305.4|13285.4|13290.4|13270.4|0
1619097900000|2021-04-22 13:25:00|13298|13278|13300.4|13280.4|13310.4|13290.4|13297.9|13277.9|0
1619098200000|2021-04-22 13:30:00|13300.3|13280.3|13315.4|13295.4|13322.9|13302.9|13295.4|13275.4|0
1619098500000|2021-04-22 13:35:00|13310.4|13290.4|13297.9|13277.9|13317.9|13297.9|13297.9|13277.9|1
1619098800000|2021-04-22 13:40:00|13297.8|13277.8|13304.9|13244.9|13310|13277.8|13247.2|13187.2|40
1619099100000|2021-04-22 13:45:00|13305|13245|13360.2|13300.2|13360.2|13300.2|13304.9|13244.9|0
1619099400000|2021-04-22 13:50:00|13365.2|13305.2|13357.7|13297.7|13375.2|13315.2|13355.2|13295.2|8
1619099700000|2021-04-22 13:55:00|13355.2|13295.2|13372.7|13312.7|13372.7|13312.7|13355.2|13295.2|0
1619100000000|2021-04-22 14:00:00|13370.2|13310.2|13370.2|13310.2|13375.2|13315.2|13365.2|13305.2|0
1619100300000|2021-04-22 14:05:00|13367.7|13307.7|13347.7|13287.7|13372.7|13312.7|13347.7|13287.7|0
1619100600000|2021-04-22 14:10:00|13347.8|13287.8|13335.3|13275.3|13350.2|13290.2|13332.7|13272.7|6
1619100900000|2021-04-22 14:15:00|13332.8|13272.8|13317.9|13257.9|13332.8|13272.8|13310.4|13250.4|2
1619101200000|2021-04-22 14:20:00|13315.4|13255.4|13315.5|13255.5|13320.4|13260.4|13315.4|13255.4|0
1619101500000|2021-04-22 14:25:00|13313|13253|13385.7|13365.7|13385.7|13365.7|13310.5|13250.5|2
1619101800000|2021-04-22 14:30:00|13388.2|13368.2|13420.7|13380.7|13425.7|13393.2|13388.2|13360.7|2
1619102100000|2021-04-22 14:35:00|13413.2|13393.2|13450.7|13410.7|13453.1|13423.2|13405.7|13375.7|0
1619102400000|2021-04-22 14:40:00|13443.2|13423.2|13438.2|13418.2|13455.7|13425.6|13433.1|13400.7|1
1619102700000|2021-04-22 14:45:00|13445.7|13405.7|13463.2|13443.2|13463.3|13443.2|13425.7|13395.7|0
1619103000000|2021-04-22 14:50:00|13473.1|13433.1|13468.3|13428.3|13478.2|13445.7|13458.2|13425.7|0
1619103300000|2021-04-22 14:55:00|13470.7|13430.7|13460.7|13440.7|13475.7|13448.2|13455.8|13425.7|0
1619103600000|2021-04-22 15:00:00|13458.2|13438.2|13423.2|13403.2|13468.2|13438.2|13415.8|13385.7|0
1619103900000|2021-04-22 15:05:00|13435.7|13395.7|13460.7|13420.7|13460.7|13425.8|13415.7|13388.3|0
1619104200000|2021-04-22 15:10:00|13450.8|13430.8|13478.2|13438.2|13480.8|13453.3|13448.2|13418.3|0
1619104500000|2021-04-22 15:15:00|13475.8|13435.8|13463.3|13443.3|13480.8|13448.3|13463.2|13433.3|13
1619104800000|2021-04-22 15:20:00|13470.8|13430.8|13498.3|13478.3|13508.2|13478.3|13458.3|13430.8|0
1619105100000|2021-04-22 15:25:00|13500.8|13480.8|13523.3|13503.3|13535.8|13505.7|13498.3|13478.3|1
1619105400000|2021-04-22 15:30:00|13533.2|13493.2|13493.4|13453.4|13533.2|13500.7|13473.3|13445.8|0
1619105700000|2021-04-22 15:35:00|13495.8|13455.8|13505.8|13485.8|13528.3|13498.3|13488.3|13455.8|0
1619106000000|2021-04-22 15:40:00|13515.8|13475.8|13510.8|13470.8|13535.8|13505.8|13498.3|13468.4|3
1619106300000|2021-04-22 15:45:00|13498.3|13478.3|13513.3|13473.3|13520.8|13490.8|13495.9|13465.8|1
1619106600000|2021-04-22 15:50:00|13515.8|13475.8|13525.8|13505.8|13533.3|13505.8|13513.3|13475.8|0
1619106900000|2021-04-22 15:55:00|13533.3|13493.3|13518.3|13478.3|13535.8|13503.4|13518.3|13478.3|1
1619107200000|2021-04-22 16:00:00|13508.3|13488.3|13515.8|13475.8|13518.3|13488.3|13508.3|13473.3|0
1619107500000|2021-04-22 16:05:00|13513.3|13473.3|13515.8|13475.8|13515.8|13475.8|13513.3|13473.3|0
1619107800000|2021-04-22 16:10:00|13518.3|13478.3|13530.8|13490.8|13533.3|13498.3|13518.3|13468.4|0
1619108100000|2021-04-22 16:15:00|13533.3|13493.3|13604.8|13584.8|13612.3|13592.3|13528.3|13488.3|13
1619108400000|2021-04-22 16:20:00|13599.9|13579.9|13635.6|13575.6|13658.3|13608.2|13575.2|13535.5|19
1619108700000|2021-04-22 16:25:00|13630.7|13570.7|13633.2|13573.2|13635.7|13593.8|13608.7|13560.7|7
1619109000000|2021-04-22 16:30:00|13633.3|13573.3|13643.2|13583.2|13658.1|13598.1|13633.2|13573.2|0
1619109300000|2021-04-22 16:35:00|13648.2|13588.2|13628.3|13568.3|13648.2|13588.2|13620.8|13560.8|0
1619109600000|2021-04-22 16:40:00|13628.2|13568.2|13623.3|13563.3|13643.2|13583.2|13623.3|13563.3|0
1619109900000|2021-04-22 16:45:00|13625.8|13565.8|13628.3|13568.3|13633.3|13573.3|13623.3|13563.3|0
1619110200000|2021-04-22 16:50:00|13630.8|13570.8|13618.3|13558.3|13630.8|13570.8|13610.7|13550.7|5
1619110500000|2021-04-22 16:55:00|13615.8|13555.8|13645.9|13585.9|13646|13586|13615.8|13555.8|7
1619110800000|2021-04-22 17:00:00|13643.4|13583.4|13646.1|13586.1|13646.1|13586.1|13641|13581|0
1619111100000|2021-04-22 17:05:00|13648.6|13588.6|13663.5|13603.5|13666|13606|13646.1|13586.1|0
1619111400000|2021-04-22 17:10:00|13661|13601|13641|13581|13663.5|13603.5|13633.5|13573.5|4
1619111700000|2021-04-22 17:15:00|13638.5|13578.5|13623.6|13563.6|13638.5|13578.5|13623.5|13563.5|0
1619112000000|2021-04-22 17:20:00|13628.5|13568.5|13631|13571|13633.5|13573.5|13623.5|13563.5|0
1619112300000|2021-04-22 17:25:00|13633.5|13573.5|13636.1|13576.1|13643.6|13588.6|13628.6|13573.5|0
1619165700000|2021-04-23 08:15:00|13585.6|13565.6|13620.6|13600.6|13620.6|13600.6|13583.1|13563.1|229
1619166000000|2021-04-23 08:20:00|13623.1|13603.1|13648.1|13628.1|13648.1|13628.1|13623.1|13603.1|70
1619166300000|2021-04-23 08:25:00|13650.6|13630.6|13665.6|13645.6|13678.1|13658.1|13650.6|13630.6|116
1619166600000|2021-04-23 08:30:00|13668.1|13648.1|13670.7|13650.7|13675.7|13655.7|13665.6|13645.6|59
1619166900000|2021-04-23 08:35:00|13665.7|13645.7|13655.7|13635.7|13670.7|13650.7|13648.2|13628.2|42
1619167200000|2021-04-23 08:40:00|13658.2|13638.2|13653.2|13633.2|13658.2|13638.2|13653.2|13633.2|22
1619167500000|2021-04-23 08:45:00|13653.3|13633.3|13643.3|13623.3|13653.3|13633.3|13643.3|13623.3|40
1619167800000|2021-04-23 08:50:00|13645.7|13625.7|13633.3|13613.3|13648.3|13628.3|13620.8|13600.8|69
1619168100000|2021-04-23 08:55:00|13633.2|13613.2|13660.8|13640.8|13660.8|13640.8|13630.8|13610.8|56
1619168400000|2021-04-23 09:00:00|13663.3|13643.3|13653.3|13633.3|13665.8|13645.8|13653.3|13633.3|40
1619168700000|2021-04-23 09:05:00|13655.8|13635.8|13655.8|13635.8|13658.3|13638.3|13655.8|13635.8|9
1619169000000|2021-04-23 09:10:00|13653.3|13633.3|13658.3|13638.3|13660.8|13640.8|13653.3|13633.3|23
1619169300000|2021-04-23 09:15:00|13655.8|13635.8|13663.3|13643.3|13663.3|13643.3|13655.6|13635.6|20
1619169600000|2021-04-23 09:20:00|13665.8|13645.8|13660.9|13640.9|13665.8|13645.8|13660.8|13640.8|11
1619169900000|2021-04-23 09:25:00|13661|13641|13663.5|13643.5|13663.5|13643.5|13661|13641|6
1619170200000|2021-04-23 09:30:00|13663.3|13643.3|13663.3|13643.3|13665.8|13645.8|13663.3|13643.3|9
1619170500000|2021-04-23 09:35:00|13665.8|13645.8|13675.8|13655.8|13675.8|13655.8|13660.8|13640.8|69
1619170800000|2021-04-23 09:40:00|13675.9|13655.9|13690.8|13670.8|13690.8|13670.8|13675.9|13655.9|101
1619171100000|2021-04-23 09:45:00|13693.3|13673.3|13673.3|13653.3|13693.3|13673.3|13673.3|13653.3|28
1619171400000|2021-04-23 09:50:00|13675.8|13655.8|13680.8|13660.8|13680.8|13660.8|13673.3|13653.3|49
1619171700000|2021-04-23 09:55:00|13678.3|13658.3|13688.4|13668.4|13693.4|13673.4|13678.3|13658.3|91
1619172000000|2021-04-23 10:00:00|13688.3|13668.3|13695.9|13675.9|13695.9|13675.9|13685.9|13665.9|42
1619172300000|2021-04-23 10:05:00|13693.4|13673.4|13695.9|13675.9|13695.9|13675.9|13690.9|13670.9|40
1619172600000|2021-04-23 10:10:00|13700.9|13680.9|13698.4|13678.4|13705.9|13685.9|13698.4|13678.4|57
1619172900000|2021-04-23 10:15:00|13695.9|13675.9|13683.4|13663.4|13695.9|13675.9|13683.4|13663.4|22
1619173200000|2021-04-23 10:20:00|13680.9|13660.9|13675.9|13655.9|13680.9|13660.9|13670.9|13650.9|21
1619173500000|2021-04-23 10:25:00|13678.4|13658.4|13695.9|13675.9|13695.9|13675.9|13678.4|13658.4|36
1619173800000|2021-04-23 10:30:00|13693.4|13673.4|13696|13676|13696|13676|13693.4|13673.4|28
1619174100000|2021-04-23 10:35:00|13693.5|13673.5|13701|13681|13701|13681|13691|13671|27
1619174400000|2021-04-23 10:40:00|13700.9|13680.9|13691|13671|13700.9|13680.9|13688.5|13668.5|19
1619174700000|2021-04-23 10:45:00|13693.5|13673.5|13711|13691|13711|13691|13693.5|13673.5|68
1619175000000|2021-04-23 10:50:00|13713.5|13693.5|13708.5|13688.5|13713.5|13693.5|13708.5|13688.5|41
1619175300000|2021-04-23 10:55:00|13711|13691|13711|13691|13711|13691|13711|13691|41
1619175600000|2021-04-23 11:00:00|13713.5|13693.5|13686|13666|13713.5|13693.5|13686|13666|38
1619175900000|2021-04-23 11:05:00|13683.5|13663.5|13676|13656|13686|13666|13673.5|13653.5|130
1619176200000|2021-04-23 11:10:00|13678.5|13658.5|13681|13661|13681|13661|13671|13651|39
1619176500000|2021-04-23 11:15:00|13681.1|13661.1|13701|13681|13701|13681|13681.1|13661.1|36
1619176800000|2021-04-23 11:20:00|13701.1|13681.1|13711.1|13691.1|13711.1|13691.1|13701.1|13681.1|96
1619177100000|2021-04-23 11:25:00|13713.5|13693.5|13738.6|13718.6|13743.6|13723.6|13711.1|13691.1|167
1619177400000|2021-04-23 11:30:00|13741.1|13721.1|13748.6|13728.6|13748.6|13728.6|13731.1|13711.1|271
1619177700000|2021-04-23 11:35:00|13751.1|13731.1|13776.1|13756.1|13778.6|13758.6|13746.1|13726.1|138
1619178000000|2021-04-23 11:40:00|13778.6|13758.6|13816.1|13796.1|13823.6|13803.6|13778.6|13758.6|222
1619178300000|2021-04-23 11:45:00|13818.6|13798.6|13818.6|13798.6|13821.1|13801.1|13813.6|13793.6|99
1619178600000|2021-04-23 11:50:00|13821.1|13801.1|13806.1|13786.1|13821.1|13801.1|13806.1|13786.1|104
1619178900000|2021-04-23 11:55:00|13806.2|13786.2|13768.6|13748.6|13813.6|13793.6|13763.6|13736.1|126
1619179200000|2021-04-23 12:00:00|13771.1|13751.1|13808.6|13788.6|13818.6|13798.6|13758.6|13738.6|120
1619179500000|2021-04-23 12:05:00|13811.1|13791.1|13881.1|13861.1|13881.1|13861.1|13811.1|13791.1|170
1619179800000|2021-04-23 12:10:00|13881.2|13861.2|13921.1|13901.1|13926.1|13906.1|13881.2|13861.2|565
1619180100000|2021-04-23 12:15:00|13916.1|13896.1|13896.2|13876.2|13921.1|13901.1|13888.7|13868.7|573
1619180400000|2021-04-23 12:20:00|13898.7|13878.7|13913.7|13893.7|13916.2|13896.2|13888.7|13868.7|280
1619180700000|2021-04-23 12:25:00|13916.2|13896.2|13903.7|13883.7|13918.7|13898.7|13901.2|13881.2|186
1619181000000|2021-04-23 12:30:00|13906.2|13886.2|13946.1|13926.1|13946.1|13926.1|13906.2|13886.2|332
1619181300000|2021-04-23 12:35:00|13946.2|13926.2|13968.7|13948.7|13968.7|13948.7|13946.2|13926.2|414
1619181600000|2021-04-23 12:40:00|13981.1|13961.1|13946.4|13926.4|14021.4|14001.4|13946.4|13926.4|622
1619181900000|2021-04-23 12:45:00|13948.9|13928.9|13966.4|13946.4|13986.4|13966.4|13946.4|13926.4|194
1619182200000|2021-04-23 12:50:00|13968.9|13948.9|13966.4|13946.4|13981.4|13961.4|13961.4|13941.4|192
1619182500000|2021-04-23 12:55:00|13968.9|13948.9|13981.4|13961.4|13981.4|13961.4|13966.4|13946.4|126
1619182800000|2021-04-23 13:00:00|13983.9|13963.9|14001.4|13981.4|14001.4|13981.4|13983.9|13963.9|209
1619183100000|2021-04-23 13:05:00|14006.4|13986.4|13986.4|13966.4|14021.4|14001.4|13983.9|13963.9|302
1619183400000|2021-04-23 13:10:00|13991.4|13971.4|13946.4|13926.4|13998.9|13978.9|13941.4|13921.4|316
1619183700000|2021-04-23 13:15:00|13943.9|13923.9|13951.4|13931.4|13956.4|13936.4|13941.4|13921.4|847
1619184000000|2021-04-23 13:20:00|13946.4|13926.4|13896.5|13876.5|13946.4|13926.4|13896.5|13876.5|236
1619184300000|2021-04-23 13:25:00|13899|13879|13953.9|13933.9|13953.9|13933.9|13899|13879|202
1619184600000|2021-04-23 13:30:00|13956.4|13936.4|13974|13954|13974|13954|13956.4|13936.4|265
1619184900000|2021-04-23 13:35:00|13976.5|13956.5|13994|13974|14016.5|13996.5|13976.5|13956.5|818
1619185200000|2021-04-23 13:40:00|13996.5|13976.5|13981.4|13961.4|14016.5|13996.5|13981.4|13961.4|238
1619185500000|2021-04-23 13:45:00|13978.9|13958.9|14006.4|13986.4|14016.4|13996.4|13976.4|13956.4|294
1619185800000|2021-04-23 13:50:00|14006.3|13986.3|13981.4|13961.4|14006.3|13986.3|13958.9|13938.9|214
1619186100000|2021-04-23 13:55:00|13978.9|13958.9|13966.5|13946.5|13983.9|13963.9|13966.5|13946.5|316
1619186400000|2021-04-23 14:00:00|13969|13949|13936.5|13916.5|13979|13959|13931.5|13911.5|304
1619186700000|2021-04-23 14:05:00|13939|13919|13861.5|13841.5|13939|13919|13834.2|13814.2|273
1619187000000|2021-04-23 14:10:00|13864|13844|13876.5|13856.5|13894|13874|13861.5|13841.5|172
1619187300000|2021-04-23 14:15:00|13874|13854|13794.2|13774.2|13874|13854|13789.2|13769.2|298
1619187600000|2021-04-23 14:20:00|13796.6|13776.6|13721.6|13701.6|13821.5|13801.5|13719.1|13699.1|489
1619187900000|2021-04-23 14:25:00|13719.1|13699.1|13728.9|13708.9|13769|13749|13704.1|13684.1|478
1619188200000|2021-04-23 14:30:00|13726.4|13706.4|13709|13689|13756.4|13736.4|13709|13689|314
1619188500000|2021-04-23 14:35:00|13706.5|13686.5|13666.5|13646.5|13706.5|13686.5|13634|13614|629
1619188800000|2021-04-23 14:40:00|13666.4|13646.4|13689|13669|13689|13669|13644|13624|276
1619189100000|2021-04-23 14:45:00|13691.5|13671.5|13701.5|13681.5|13746.5|13726.5|13679|13659|352
1619189400000|2021-04-23 14:50:00|13699|13679|13669|13649|13704|13684|13664|13644|193
1619189700000|2021-04-23 14:55:00|13664|13644|13671.5|13651.5|13671.5|13651.5|13649|13629|216
1619190000000|2021-04-23 15:00:00|13674|13654|13694|13674|13694|13674|13674|13654|144
1619190300000|2021-04-23 15:05:00|13696.5|13676.5|13731.5|13711.5|13741.5|13721.5|13696.5|13676.5|132
1619190600000|2021-04-23 15:10:00|13729|13709|13749|13729|13749|13729|13726.5|13706.5|223
1619190900000|2021-04-23 15:15:00|13754|13734|13766.6|13746.6|13766.6|13746.6|13734.1|13714.1|144
1619191200000|2021-04-23 15:20:00|13769.1|13749.1|13824.1|13804.1|13829.1|13809.1|13769.1|13749.1|202
1619191500000|2021-04-23 15:25:00|13821.6|13801.6|13801.5|13781.5|13821.6|13801.6|13771.6|13751.6|137
1619191800000|2021-04-23 15:30:00|13801.6|13781.6|13769.1|13749.1|13801.6|13781.6|13769.1|13749.1|129
1619192100000|2021-04-23 15:35:00|13774.1|13754.1|13786.6|13766.6|13789.1|13769.1|13759.1|13739.1|132
1619192400000|2021-04-23 15:40:00|13781.6|13761.6|13769.1|13749.1|13784.1|13764.1|13766.6|13746.6|97
1619192700000|2021-04-23 15:45:00|13769.2|13749.2|13799.1|13779.1|13799.1|13779.1|13769.1|13749.1|47
1619193000000|2021-04-23 15:50:00|13801.6|13781.6|13841.7|13821.7|13844.2|13824.2|13799.1|13779.1|157
1619193300000|2021-04-23 15:55:00|13841.6|13821.6|13839.2|13819.2|13849.2|13829.2|13824.2|13804.2|94
1619193600000|2021-04-23 16:00:00|13841.7|13821.7|13854.2|13834.2|13854.2|13834.2|13839.2|13819.2|128
1619193900000|2021-04-23 16:05:00|13856.7|13836.7|13864.2|13844.2|13866.7|13846.7|13856.7|13836.7|79
1619194200000|2021-04-23 16:10:00|13866.7|13846.7|13876.7|13856.7|13884.2|13864.2|13866.7|13846.7|129
1619194500000|2021-04-23 16:15:00|13874.2|13854.2|13874.2|13854.2|13881.7|13861.7|13856.7|13836.7|135
1619194800000|2021-04-23 16:20:00|13876.7|13856.7|13846.7|13826.7|13884.2|13864.2|13841.7|13821.7|677
1619195100000|2021-04-23 16:25:00|13851.7|13831.7|13874.2|13854.2|13874.2|13854.2|13851.7|13831.7|183
1619195400000|2021-04-23 16:30:00|13876.7|13856.7|13839.2|13819.2|13886.7|13866.7|13839.2|13819.2|165
1619195700000|2021-04-23 16:35:00|13836.7|13816.7|13844.2|13824.2|13849.2|13829.2|13829.2|13809.2|225
1619196000000|2021-04-23 16:40:00|13846.7|13826.7|13841.8|13821.8|13846.8|13826.8|13839.2|13819.2|72
1619196300000|2021-04-23 16:45:00|13844.3|13824.3|13844.3|13824.3|13846.8|13826.8|13841.8|13821.8|189
1619196600000|2021-04-23 16:50:00|13846.8|13826.8|13856.8|13836.8|13856.8|13836.8|13844.3|13824.3|129
1619196900000|2021-04-23 16:55:00|13859.3|13839.3|13866.8|13846.8|13869.3|13849.3|13856.8|13836.8|97
1619197200000|2021-04-23 17:00:00|13869.3|13849.3|13864.3|13844.3|13871.8|13851.8|13861.8|13841.8|107
1619197500000|2021-04-23 17:05:00|13861.8|13841.8|13876.8|13856.8|13876.8|13856.8|13861.8|13841.8|44
1619197800000|2021-04-23 17:10:00|13881.8|13861.8|13871.8|13851.8|13881.8|13861.8|13866.8|13846.8|65
1619198100000|2021-04-23 17:15:00|13869.3|13849.3|13866.8|13846.8|13871.8|13851.8|13866.8|13846.8|153
1619198400000|2021-04-23 17:20:00|13869.3|13849.3|13866.8|13846.8|13874.3|13854.3|13864.3|13844.3|126
1619198700000|2021-04-23 17:25:00|13866.9|13846.9|13876.9|13856.9|13879.4|13859.4|13861.8|13841.8|422
1619424900000|2021-04-26 08:15:00|13847.3|13827.3|13822.5|13802.5|13847.3|13827.3|13774.8|13754.8|359
1619425200000|2021-04-26 08:20:00|13822.4|13802.4|13802.3|13782.3|13827.3|13807.3|13802.3|13782.3|39
1619425500000|2021-04-26 08:25:00|13797.3|13777.3|13787.3|13767.3|13797.3|13777.3|13784.8|13764.8|20
1619425800000|2021-04-26 08:30:00|13792.3|13772.3|13797.3|13777.3|13799.8|13779.8|13792.3|13772.3|18
1619426100000|2021-04-26 08:35:00|13797.4|13777.4|13792.3|13772.3|13799.8|13779.8|13789.8|13769.8|23
1619426400000|2021-04-26 08:40:00|13797.3|13777.3|13802.4|13782.4|13802.4|13782.4|13797.3|13777.3|14
1619426700000|2021-04-26 08:45:00|13804.8|13784.8|13809.9|13789.9|13809.9|13789.9|13802.4|13782.4|36
1619427000000|2021-04-26 08:50:00|13812.3|13792.3|13799.9|13779.9|13814.9|13794.9|13799.9|13779.9|34
1619427300000|2021-04-26 08:55:00|13797.5|13777.5|13797.3|13777.3|13799.9|13779.9|13787.3|13767.3|21
1619427600000|2021-04-26 09:00:00|13799.7|13779.7|13802.3|13782.3|13804.8|13784.8|13799.7|13779.7|11
1619427900000|2021-04-26 09:05:00|13804.7|13784.7|13804.9|13784.9|13804.9|13784.9|13799.9|13779.9|18
1619428200000|2021-04-26 09:10:00|13807.3|13787.3|13807.4|13787.4|13807.4|13787.4|13802.4|13782.4|5
1619428500000|2021-04-26 09:15:00|13812.2|13792.2|13822.4|13802.4|13822.4|13802.4|13812.2|13792.2|20
1619428800000|2021-04-26 09:20:00|13822.5|13802.5|13829.9|13809.9|13829.9|13809.9|13822.4|13802.4|32
1619429100000|2021-04-26 09:25:00|13829.8|13809.8|13825|13805|13829.9|13809.9|13824.9|13804.9|6
1619429400000|2021-04-26 09:30:00|13829.9|13809.9|13825|13805|13842.4|13822.4|13825|13805|41
1619429700000|2021-04-26 09:35:00|13827.5|13807.5|13830|13810|13830|13810|13827.5|13807.5|4
1619430000000|2021-04-26 09:40:00|13830.1|13810.1|13832.4|13812.4|13832.6|13812.6|13830|13810|10
1619430300000|2021-04-26 09:45:00|13834.8|13814.8|13835|13815|13835|13815|13830|13810|5
1619430600000|2021-04-26 09:50:00|13840|13820|13855|13835|13857.4|13837.4|13840|13820|27
1619430900000|2021-04-26 09:55:00|13852.4|13832.4|13862.6|13842.6|13862.6|13842.6|13852.4|13832.4|34
1619431200000|2021-04-26 10:00:00|13865|13845|13862.5|13842.5|13865|13845|13860|13840|7
1619431500000|2021-04-26 10:05:00|13865|13845|13865|13845|13865|13845|13862.6|13842.6|19
1619431800000|2021-04-26 10:10:00|13862.5|13842.5|13860|13840|13862.5|13842.5|13860|13840|39
1619432100000|2021-04-26 10:15:00|13857.6|13837.6|13862.6|13842.6|13862.6|13842.6|13857.6|13837.6|18
1619432400000|2021-04-26 10:20:00|13865|13845|13880.1|13860.1|13882.5|13862.5|13862.6|13842.6|18
1619432700000|2021-04-26 10:25:00|13882.5|13862.5|13902.5|13882.5|13902.5|13882.5|13882.5|13862.5|72
1619433000000|2021-04-26 10:30:00|13902.6|13882.6|13890.1|13870.1|13905.1|13885.1|13887.6|13867.6|32
1619433300000|2021-04-26 10:35:00|13887.6|13867.6|13887.6|13867.6|13892.6|13872.6|13887.6|13867.6|14
1619433600000|2021-04-26 10:40:00|13882.7|13862.7|13877.6|13857.6|13882.7|13862.7|13875.2|13855.2|29
1619433900000|2021-04-26 10:45:00|13877.7|13857.7|13890.1|13870.1|13890.1|13870.1|13875.1|13855.1|21
1619434200000|2021-04-26 10:50:00|13892.6|13872.6|13905|13885|13905|13885|13890.1|13870.1|23
1619434500000|2021-04-26 10:55:00|13902.6|13882.6|13897.7|13877.7|13902.7|13882.7|13897.7|13877.7|9
1619434800000|2021-04-26 11:00:00|13895.3|13875.3|13885.2|13865.2|13895.3|13875.3|13882.7|13862.7|25
1619435100000|2021-04-26 11:05:00|13882.7|13862.7|13887.6|13867.6|13887.6|13867.6|13882.7|13862.7|17
1619435400000|2021-04-26 11:10:00|13885.2|13865.2|13885.2|13865.2|13885.2|13865.2|13885.2|13865.2|3
1619435700000|2021-04-26 11:15:00|13890.2|13870.2|13885.2|13865.2|13900.1|13880.1|13885.2|13865.2|41
1619436000000|2021-04-26 11:20:00|13885.3|13865.3|13827.7|13807.7|13885.3|13865.3|13825.2|13805.2|99
1619436300000|2021-04-26 11:25:00|13827.8|13807.8|13832.7|13812.7|13842.4|13822.4|13827.8|13807.8|40
1619436600000|2021-04-26 11:30:00|13835.1|13815.1|13845.3|13825.3|13850.2|13830.2|13835.1|13815.1|25
1619436900000|2021-04-26 11:35:00|13850.2|13830.2|13857.6|13837.6|13857.6|13837.6|13845.2|13825.2|82
1619437200000|2021-04-26 11:40:00|13860.1|13840.1|13870.2|13850.2|13872.7|13852.7|13860.1|13840.1|35
1619437500000|2021-04-26 11:45:00|13870.1|13850.1|13875.2|13855.2|13877.5|13857.5|13867.7|13847.7|25
1619437800000|2021-04-26 11:50:00|13875.3|13855.3|13875.3|13855.3|13887.7|13867.7|13875.3|13855.3|39
1619438100000|2021-04-26 11:55:00|13877.7|13857.7|13890.3|13870.3|13895.3|13875.3|13877.7|13857.7|22
1619438400000|2021-04-26 12:00:00|13887.7|13867.7|13930.4|13910.4|13930.4|13910.4|13887.7|13867.7|88
1619438700000|2021-04-26 12:05:00|13932.8|13912.8|13952.8|13932.8|13962.8|13942.8|13932.8|13912.8|178
1619439000000|2021-04-26 12:10:00|13952.9|13932.9|13955.3|13935.3|13957.7|13937.7|13945.4|13925.4|171
1619439300000|2021-04-26 12:15:00|13957.8|13937.8|13947.9|13927.9|13970.2|13950.2|13947.9|13927.9|127
1619439600000|2021-04-26 12:20:00|13947.8|13927.8|13935.3|13915.3|13947.8|13927.8|13932.9|13912.9|68
1619439900000|2021-04-26 12:25:00|13937.7|13917.7|13937.8|13917.8|13937.8|13917.8|13927.7|13907.7|71
1619440200000|2021-04-26 12:30:00|13935.3|13915.3|13962.8|13942.8|13962.8|13942.8|13935.3|13915.3|120
1619440500000|2021-04-26 12:35:00|13965.2|13945.2|13993|13973|13993|13973|13965.2|13945.2|234
1619440800000|2021-04-26 12:40:00|13992.9|13972.9|13982.8|13962.8|13992.9|13972.9|13977.8|13957.8|166
1619441100000|2021-04-26 12:45:00|13982.9|13962.9|13992.8|13972.8|13995.3|13975.3|13982.9|13962.9|84
1619441400000|2021-04-26 12:50:00|13992.9|13972.9|14062.8|14042.8|14062.8|14042.8|13990.4|13970.4|280
1619441700000|2021-04-26 12:55:00|14065.2|14045.2|14062.8|14042.8|14080.4|14060.4|14060.3|14040.3|289
1619442000000|2021-04-26 13:00:00|14065.3|14045.3|14105.5|14085.5|14105.5|14085.5|14065.3|14045.3|292
1619442300000|2021-04-26 13:05:00|14115.4|14095.4|14107.9|14087.9|14147.8|14127.8|14105.5|14085.5|545
1619442600000|2021-04-26 13:10:00|14110.4|14090.4|14108|14088|14115.4|14095.4|14092.9|14072.9|179
1619442900000|2021-04-26 13:15:00|14110.4|14090.4|14087.8|14067.8|14117.8|14097.8|14077.8|14057.8|257
1619443200000|2021-04-26 13:20:00|14085.4|14065.4|14075.5|14055.5|14090.4|14070.4|14065.5|14045.5|167
1619443500000|2021-04-26 13:25:00|14075.7|14055.7|14093.1|14073.1|14100.5|14080.5|14075.7|14055.7|119
1619443800000|2021-04-26 13:30:00|14095.5|14075.5|14092.9|14072.9|14122.8|14102.8|14090.6|14070.6|223
1619444100000|2021-04-26 13:35:00|14093.1|14073.1|14070.6|14050.6|14100.4|14080.4|14045.5|14025.5|378
1619444400000|2021-04-26 13:40:00|14073.1|14053.1|14053.2|14033.2|14075.5|14055.5|14053.2|14033.2|190
1619444700000|2021-04-26 13:45:00|14053.1|14033.1|14033.1|14013.1|14060.5|14040.5|14033.1|14013.1|156
1619445000000|2021-04-26 13:50:00|14030.7|14010.7|13973.1|13953.1|14043.1|14023.1|13973.1|13953.1|264
1619445300000|2021-04-26 13:55:00|13970.5|13950.5|13987.9|13967.9|13987.9|13967.9|13945.6|13925.6|214
1619445600000|2021-04-26 14:00:00|13990.5|13970.5|13963|13943|14000.5|13980.5|13963|13943|214
1619445900000|2021-04-26 14:05:00|13965.5|13945.5|13992.7|13972.7|14022.8|14002.8|13965.5|13945.5|332
1619446200000|2021-04-26 14:10:00|13993|13973|14028|14008|14032.9|14012.9|13993|13973|156
1619446500000|2021-04-26 14:15:00|14025.6|14005.6|14103.1|14083.1|14103.1|14083.1|14025.6|14005.6|267
1619446800000|2021-04-26 14:20:00|14105.5|14085.5|14118.1|14098.1|14135.4|14115.4|14105.5|14085.5|320
1619447100000|2021-04-26 14:25:00|14120.5|14100.5|14115.7|14095.7|14137.9|14117.9|14115.7|14095.7|187
1619447400000|2021-04-26 14:30:00|14118.1|14098.1|14128.2|14108.2|14135.5|14115.5|14115.7|14095.7|207
1619447700000|2021-04-26 14:35:00|14130.6|14110.6|14150.6|14130.6|14160.6|14140.6|14130.6|14110.6|318
1619448000000|2021-04-26 14:40:00|14153|14133|14163.2|14143.2|14190.5|14170.5|14140.6|14120.6|609
1619448300000|2021-04-26 14:45:00|14165.6|14145.6|14200.6|14180.6|14208.2|14188.2|14163.1|14143.1|431
1619448600000|2021-04-26 14:50:00|14198.2|14178.2|14213.2|14193.2|14213.2|14193.2|14188.2|14168.2|417
1619448900000|2021-04-26 14:55:00|14215.6|14195.6|14250.5|14230.5|14298|14278|14215.6|14195.6|839
1619449200000|2021-04-26 15:00:00|14253|14233|14260.5|14240.5|14260.5|14240.5|14235.8|14215.8|293
1619449500000|2021-04-26 15:05:00|14263.1|14243.1|14238.1|14218.1|14275.7|14255.7|14233.1|14213.1|355
1619449800000|2021-04-26 15:10:00|14235.7|14215.7|14258.1|14238.1|14258.1|14238.1|14230.7|14210.7|204
1619450100000|2021-04-26 15:15:00|14255.7|14235.7|14233.1|14213.1|14278.1|14258.1|14213.2|14193.2|256
1619450400000|2021-04-26 15:20:00|14237.9|14217.9|14228.2|14208.2|14263.1|14243.1|14225.7|14205.7|314
1619450700000|2021-04-26 15:25:00|14230.7|14210.7|14233.1|14213.1|14238|14218|14215.7|14195.7|328
1619451000000|2021-04-26 15:30:00|14230.7|14210.7|14185.7|14165.7|14240.7|14220.7|14183.3|14163.3|211
1619451300000|2021-04-26 15:35:00|14183.2|14163.2|14213.1|14193.1|14218.1|14198.1|14180.8|14160.8|118
1619451600000|2021-04-26 15:40:00|14213.2|14193.2|14240.5|14220.5|14240.5|14220.5|14213.2|14193.2|125
1619451900000|2021-04-26 15:45:00|14243.1|14223.1|14260.7|14240.7|14260.7|14240.7|14238.1|14218.1|188
1619452200000|2021-04-26 15:50:00|14263|14243|14285.8|14265.8|14290.8|14270.8|14263|14243|239
1619452500000|2021-04-26 15:55:00|14285.6|14265.6|14285.6|14265.6|14285.6|14265.6|14268.2|14248.2|422
1619452800000|2021-04-26 16:00:00|14283.2|14263.2|14278.3|14258.3|14305.7|14285.7|14278.3|14258.3|204
1619453100000|2021-04-26 16:05:00|14280.8|14260.8|14290.9|14270.9|14295.8|14275.8|14278.3|14258.3|148
1619453400000|2021-04-26 16:10:00|14295.8|14275.8|14305.6|14285.6|14323.2|14303.2|14295.8|14275.8|266
1619453700000|2021-04-26 16:15:00|14305.7|14285.7|14320.7|14300.7|14320.8|14300.8|14298.2|14278.2|141
1619454000000|2021-04-26 16:20:00|14320.8|14300.8|14365.7|14345.7|14365.7|14345.7|14320.8|14300.8|1520
1619454300000|2021-04-26 16:25:00|14370.7|14350.7|14415.4|14395.4|14415.5|14395.5|14370.7|14350.7|599
1619454600000|2021-04-26 16:30:00|14415.5|14395.5|14378|14358|14428|14408|14378|14358|352
1619454900000|2021-04-26 16:35:00|14375.6|14355.6|14420.6|14400.6|14423|14403|14368|14348|216
1619455200000|2021-04-26 16:40:00|14420.5|14400.5|14378|14358|14420.6|14400.6|14378|14358|338
1619455500000|2021-04-26 16:45:00|14378.1|14358.1|14380.7|14360.7|14380.7|14360.7|14358.2|14338.2|299
1619455800000|2021-04-26 16:50:00|14383.2|14363.2|14388.1|14368.1|14388.3|14368.3|14370.7|14350.7|115
1619456100000|2021-04-26 16:55:00|14383.3|14363.3|14360.8|14340.8|14388.1|14368.1|14358.4|14338.4|299
1619456400000|2021-04-26 17:00:00|14358.4|14338.4|14370.6|14350.6|14380.6|14360.6|14355.7|14335.7|189
1619456700000|2021-04-26 17:05:00|14370.7|14350.7|14408.1|14388.1|14408.1|14388.1|14370.7|14350.7|615
1619457000000|2021-04-26 17:10:00|14413|14393|14408.2|14388.2|14420.5|14400.5|14405.7|14385.7|296
1619457300000|2021-04-26 17:15:00|14408.3|14388.3|14415.5|14395.5|14418.2|14398.2|14400.8|14380.8|194
1619457600000|2021-04-26 17:20:00|14420.4|14400.4|14400.7|14380.7|14420.4|14400.4|14393.3|14373.3|170
1619457900000|2021-04-26 17:25:00|14403.1|14383.1|14410.6|14390.6|14430.6|14410.6|14403.1|14383.1|594
1619511300000|2021-04-27 08:15:00|14397.8|14377.8|14432.6|14412.6|14460.1|14440.1|14385.1|14365.1|275
1619511600000|2021-04-27 08:20:00|14430.2|14410.2|14445.1|14425.1|14445.1|14425.1|14402.6|14382.6|114
1619511900000|2021-04-27 08:25:00|14450.1|14430.1|14425.2|14405.2|14462.6|14442.6|14425.2|14405.2|83
1619512200000|2021-04-27 08:30:00|14425.1|14405.1|14382.8|14362.8|14425.1|14405.1|14382.8|14362.8|50
1619512500000|2021-04-27 08:35:00|14382.6|14362.6|14380.3|14360.3|14382.6|14362.6|14360.1|14340.1|175
1619512800000|2021-04-27 08:40:00|14385|14365|14387.6|14367.6|14400.1|14380.1|14385|14357.4|46
1619513100000|2021-04-27 08:45:00|14390.1|14370.1|14395|14375|14395|14375|14385.3|14365.3|28
1619513400000|2021-04-27 08:50:00|14397.7|14377.7|14450|14430|14450|14430|14397.7|14377.7|105
1619513700000|2021-04-27 08:55:00|14447.7|14427.7|14447.7|14427.7|14460|14440|14445.2|14425.2|113
1619514000000|2021-04-27 09:00:00|14450.2|14430.2|14462.7|14442.7|14462.7|14442.7|14450.2|14430.2|46
1619514300000|2021-04-27 09:05:00|14460.3|14440.3|14460.2|14440.2|14462.7|14442.7|14457.7|14437.7|37
1619514600000|2021-04-27 09:10:00|14460.1|14440.1|14483|14463|14490.1|14470.1|14452.8|14432.8|151
1619514900000|2021-04-27 09:15:00|14482.8|14462.8|14475.4|14455.4|14495.1|14475.1|14475.4|14455.4|77
1619515200000|2021-04-27 09:20:00|14477.7|14457.7|14475.2|14455.2|14480.2|14460.2|14475.2|14455.2|8
1619515500000|2021-04-27 09:25:00|14472.9|14452.9|14445.4|14425.4|14472.9|14452.9|14425.2|14405.2|80
1619515800000|2021-04-27 09:30:00|14443|14423|14437.7|14417.7|14443|14423|14425.4|14405.4|32
1619516100000|2021-04-27 09:35:00|14427.9|14407.9|14422.8|14402.8|14427.9|14407.9|14410.3|14390.3|82
1619516400000|2021-04-27 09:40:00|14420.4|14400.4|14450.3|14430.3|14450.3|14430.3|14420.4|14400.4|26
1619516700000|2021-04-27 09:45:00|14447.9|14427.9|14450.4|14430.4|14450.4|14430.4|14445.4|14425.4|7
1619517000000|2021-04-27 09:50:00|14450.3|14430.3|14420.6|14400.6|14450.3|14430.3|14420.6|14400.6|34
1619517300000|2021-04-27 09:55:00|14425.4|14405.4|14425.3|14405.3|14427.8|14407.8|14420.6|14400.6|23
1619517600000|2021-04-27 10:00:00|14427.7|14407.7|14435.2|14415.2|14445.2|14425.2|14427.7|14407.7|24
1619517900000|2021-04-27 10:05:00|14432.8|14412.8|14430.2|14410.2|14432.8|14412.8|14417.8|14397.8|35
1619518200000|2021-04-27 10:10:00|14432.8|14412.8|14438|14418|14438|14418|14432.8|14412.8|72
1619518500000|2021-04-27 10:15:00|14435.6|14415.6|14457.8|14437.8|14457.8|14437.8|14435.6|14415.6|38
1619518800000|2021-04-27 10:20:00|14458|14438|14452.8|14432.8|14463|14443|14452.8|14432.8|90
1619519100000|2021-04-27 10:25:00|14452.9|14432.9|14477.9|14457.9|14477.9|14457.9|14450.5|14430.5|72
1619519400000|2021-04-27 10:30:00|14475.5|14455.5|14470.2|14450.2|14477.9|14457.9|14455.5|14435.5|117
1619519700000|2021-04-27 10:35:00|14467.9|14447.9|14475.2|14455.2|14475.2|14455.2|14465.4|14445.4|19
1619520000000|2021-04-27 10:40:00|14477.6|14457.6|14462.9|14442.9|14477.7|14457.7|14460.4|14440.4|38
1619520300000|2021-04-27 10:45:00|14465.3|14445.3|14462.9|14442.9|14467.9|14447.9|14462.9|14442.9|19
1619520600000|2021-04-27 10:50:00|14460.5|14440.5|14455.4|14435.4|14460.5|14440.5|14455.4|14435.4|39
1619520900000|2021-04-27 10:55:00|14453.1|14433.1|14445.3|14425.3|14455.4|14435.4|14440.4|14420.4|32
1619521200000|2021-04-27 11:00:00|14442.9|14422.9|14382.7|14362.7|14442.9|14422.9|14380.6|14360.6|112
1619521500000|2021-04-27 11:05:00|14380.3|14360.3|14375.6|14355.6|14390.4|14370.4|14353.1|14333.1|197
1619521800000|2021-04-27 11:10:00|14377.9|14357.9|14400.3|14380.3|14400.3|14380.3|14377.9|14357.9|33
1619522100000|2021-04-27 11:15:00|14407.8|14387.8|14425.5|14405.5|14427.8|14407.8|14407.8|14387.8|67
1619522400000|2021-04-27 11:20:00|14430.2|14410.2|14410.5|14390.5|14435.5|14415.5|14410.5|14390.5|42
1619522700000|2021-04-27 11:25:00|14413|14393|14418|14398|14440.5|14420.5|14413|14393|45
1619523000000|2021-04-27 11:30:00|14415.6|14395.6|14405.6|14385.6|14420.6|14400.6|14395.3|14375.3|98
1619523300000|2021-04-27 11:35:00|14405.5|14385.5|14403|14383|14405.6|14385.6|14385.5|14365.5|37
1619523600000|2021-04-27 11:40:00|14405.6|14385.6|14390.5|14370.5|14405.6|14385.6|14383|14363|25
1619523900000|2021-04-27 11:45:00|14390.7|14370.7|14420.7|14400.7|14425.5|14405.5|14390.5|14370.5|52
1619524200000|2021-04-27 11:50:00|14425.4|14405.4|14433|14413|14433|14413|14425.4|14405.4|29
1619524500000|2021-04-27 11:55:00|14435.4|14415.4|14452.9|14432.9|14452.9|14432.9|14435.4|14415.4|169
1619524800000|2021-04-27 12:00:00|14453|14433|14435.6|14415.6|14458|14438|14418.3|14398.3|238
1619525100000|2021-04-27 12:05:00|14440.6|14420.6|14455.6|14435.6|14455.6|14435.6|14435.8|14415.8|87
1619525400000|2021-04-27 12:10:00|14457.9|14437.9|14415.7|14395.7|14468.1|14448.1|14415.6|14395.6|169
1619525700000|2021-04-27 12:15:00|14420.6|14400.6|14410.4|14390.4|14420.6|14400.6|14398.2|14378.2|202
1619526000000|2021-04-27 12:20:00|14413.1|14393.1|14380.9|14360.9|14423.1|14403.1|14366|14346|398
1619526300000|2021-04-27 12:25:00|14378.4|14358.4|14360.9|14340.9|14388.5|14368.5|14335.5|14315.5|299
1619526600000|2021-04-27 12:30:00|14356.3|14336.3|14413.4|14393.4|14423.7|14403.7|14356.2|14336.2|216
1619526900000|2021-04-27 12:35:00|14415.9|14395.9|14418.4|14398.4|14420.9|14400.9|14403.4|14383.4|87
1619527200000|2021-04-27 12:40:00|14415.9|14395.9|14401.1|14381.1|14438.4|14418.4|14401.1|14381.1|204
1619527500000|2021-04-27 12:45:00|14400.9|14380.9|14390.9|14370.9|14400.9|14380.9|14358.4|14338.4|228
1619527800000|2021-04-27 12:50:00|14395.6|14375.6|14383.4|14363.4|14400.8|14380.8|14383.4|14363.4|207
1619528100000|2021-04-27 12:55:00|14381.1|14361.1|14373.5|14353.5|14393.3|14373.3|14368.6|14348.6|229
1619528400000|2021-04-27 13:00:00|14371.1|14351.1|14383.2|14363.2|14388|14368|14368.2|14348.2|353
1619528700000|2021-04-27 13:05:00|14385.5|14365.5|14401.1|14381.1|14401.1|14381.1|14385.5|14365.5|285
1619529000000|2021-04-27 13:10:00|14405.8|14385.8|14423.5|14403.5|14423.5|14403.5|14405.8|14385.8|97
1619529300000|2021-04-27 13:15:00|14413.5|14393.5|14381.3|14361.3|14416|14396|14376.4|14356.4|74
1619529600000|2021-04-27 13:20:00|14378.9|14358.9|14388.4|14368.4|14393.5|14373.5|14376.1|14356.1|316
1619529900000|2021-04-27 13:25:00|14386|14366|14403.5|14383.5|14406|14386|14376|14356|333
1619530200000|2021-04-27 13:30:00|14401.2|14381.2|14403.5|14383.5|14421|14401|14393.8|14373.8|260
1619530500000|2021-04-27 13:35:00|14406|14386|14370.9|14350.9|14411|14391|14361.3|14341.3|434
1619530800000|2021-04-27 13:40:00|14368.5|14348.5|14406.2|14386.2|14406.2|14386.2|14368.5|14348.5|143
1619531100000|2021-04-27 13:45:00|14411|14391|14408.4|14388.4|14433.4|14413.4|14390.9|14370.9|240
1619531400000|2021-04-27 13:50:00|14410.8|14390.8|14431.1|14411.1|14443.4|14423.4|14410.8|14390.8|294
1619531700000|2021-04-27 13:55:00|14433.6|14413.6|14423.6|14403.6|14448.4|14428.4|14421.1|14401.1|115
1619532000000|2021-04-27 14:00:00|14423.7|14403.7|14413.6|14393.6|14453.4|14433.4|14413.6|14393.6|337
1619532300000|2021-04-27 14:05:00|14411.2|14391.2|14436.1|14416.1|14448.5|14428.5|14406.4|14386.4|150
1619532600000|2021-04-27 14:10:00|14433.6|14413.6|14458.6|14438.6|14461.1|14441.1|14433.6|14413.6|150
1619532900000|2021-04-27 14:15:00|14456.3|14436.3|14443.6|14423.6|14456.3|14436.3|14436.1|14416.1|521
1619533200000|2021-04-27 14:20:00|14443.8|14423.8|14433.6|14413.6|14451.1|14431.1|14426.1|14406.1|253
1619533500000|2021-04-27 14:25:00|14433.5|14413.5|14458.6|14438.6|14464.1|14443.6|14428.6|14408.6|255
1619533800000|2021-04-27 14:30:00|14463.6|14443.6|14561.2|14541.2|14573.5|14553.5|14463.6|14443.6|389
1619534100000|2021-04-27 14:35:00|14558.8|14538.8|14588.7|14568.7|14591.2|14571.2|14558.8|14538.8|283
1619534400000|2021-04-27 14:40:00|14591.2|14571.2|14601.2|14581.2|14616.2|14596.2|14573.7|14553.7|511
1619534700000|2021-04-27 14:45:00|14603.7|14583.7|14616.2|14596.2|14618.5|14598.5|14598.7|14578.7|294
1619535000000|2021-04-27 14:50:00|14616.3|14596.3|14556.3|14536.3|14618.7|14598.7|14538.8|14518.8|418
1619535300000|2021-04-27 14:55:00|14558.7|14538.7|14556.1|14536.1|14573.7|14553.7|14553.7|14533.7|136
1619535600000|2021-04-27 15:00:00|14553.7|14533.7|14521.2|14501.2|14571.2|14551.2|14516.2|14496.2|437
1619535900000|2021-04-27 15:05:00|14518.7|14498.7|14528.7|14508.7|14543.7|14523.7|14518.7|14498.7|511
1619536200000|2021-04-27 15:10:00|14531.1|14511.1|14531.2|14511.2|14546.2|14526.2|14503.7|14483.7|136
1619536500000|2021-04-27 15:15:00|14533.6|14513.6|14543.8|14523.8|14546.3|14526.3|14518.7|14498.7|150
1619536800000|2021-04-27 15:20:00|14546.3|14526.3|14566.3|14546.3|14571.1|14551.1|14543.6|14523.6|348
1619537100000|2021-04-27 15:25:00|14568.6|14548.6|14523.8|14503.8|14573.5|14553.5|14516.3|14496.3|443
1619537400000|2021-04-27 15:30:00|14521.4|14501.4|14551.1|14531.1|14551.3|14531.3|14521.3|14501.3|93
1619537700000|2021-04-27 15:35:00|14551.3|14531.3|14526.3|14506.3|14561.1|14541.1|14508.9|14488.9|157
1619538000000|2021-04-27 15:40:00|14528.8|14508.8|14541.3|14521.3|14548.8|14528.8|14518.9|14498.9|121
1619538300000|2021-04-27 15:45:00|14541.5|14521.5|14591.5|14571.5|14591.5|14571.5|14541.5|14521.5|152
1619538600000|2021-04-27 15:50:00|14591.3|14571.3|14591.3|14571.3|14598.8|14578.8|14583.8|14563.8|185
1619538900000|2021-04-27 15:55:00|14591.2|14571.2|14606.2|14586.2|14608.8|14588.8|14591.2|14571.2|109
1619539200000|2021-04-27 16:00:00|14608.7|14588.7|14613.8|14593.8|14618.5|14598.5|14608.7|14588.7|270
1619539500000|2021-04-27 16:05:00|14614|14594|14616.4|14596.4|14638.9|14618.9|14613.9|14593.9|237
1619539800000|2021-04-27 16:10:00|14618.7|14598.7|14628.9|14608.9|14636.2|14616.2|14613.9|14593.9|205
1619540100000|2021-04-27 16:15:00|14631.2|14611.2|14596.4|14576.4|14638.9|14618.9|14589|14569|274
1619540400000|2021-04-27 16:20:00|14594|14574|14588.9|14568.9|14636.2|14616.2|14586.4|14566.4|574
1619540700000|2021-04-27 16:25:00|14586.4|14566.4|14573.9|14553.9|14608.9|14588.9|14571.5|14551.5|386
1619541000000|2021-04-27 16:30:00|14576.4|14556.4|14564.1|14544.1|14591.4|14571.4|14559.2|14539.2|256
1619541300000|2021-04-27 16:35:00|14566.6|14546.6|14556.6|14536.6|14566.6|14546.6|14543.9|14523.9|168
1619541600000|2021-04-27 16:40:00|14558.9|14538.9|14558.9|14538.9|14566.4|14546.4|14553.9|14533.9|84
1619541900000|2021-04-27 16:45:00|14561.3|14541.3|14576.4|14556.4|14591.4|14571.4|14558.9|14538.9|106
1619542200000|2021-04-27 16:50:00|14578.9|14558.9|14586.5|14566.5|14596.4|14576.4|14578.9|14558.9|91
1619542500000|2021-04-27 16:55:00|14586.3|14566.3|14596.3|14576.3|14596.6|14576.6|14581.6|14561.6|87
1619542800000|2021-04-27 17:00:00|14594|14574|14614.1|14594.1|14614.1|14594.1|14594|14574|159
1619543100000|2021-04-27 17:05:00|14614.3|14594.3|14624|14604|14631.3|14611.3|14614.3|14594.3|130
1619543400000|2021-04-27 17:10:00|14623.8|14603.8|14589|14569|14623.8|14603.8|14586.5|14566.5|204
1619543700000|2021-04-27 17:15:00|14588.8|14568.8|14581.4|14561.4|14594|14574|14579|14559|143
1619544000000|2021-04-27 17:20:00|14579|14559|14578.9|14558.9|14581.5|14561.5|14569|14549|310
1619544300000|2021-04-27 17:25:00|14579|14559|14579|14559|14596.2|14576.2|14576.5|14556.5|323
1619597700000|2021-04-28 08:15:00|14455.9|14415.9|14390.9|14370.9|14458.2|14415.9|14363.4|14343.4|487
1619598000000|2021-04-28 08:20:00|14391.1|14371.1|14418.4|14398.4|14420.9|14398.4|14373.4|14353.4|70
1619598300000|2021-04-28 08:25:00|14420.9|14400.9|14423.4|14403.4|14430.9|14410.9|14418.4|14398.4|62
1619598600000|2021-04-28 08:30:00|14421.1|14401.1|14433.3|14413.3|14453.6|14433.6|14420.9|14400.9|79
1619598900000|2021-04-28 08:35:00|14428.6|14408.6|14433.5|14413.5|14433.5|14413.5|14423.6|14403.6|29
1619599200000|2021-04-28 08:40:00|14433.3|14413.3|14426|14406|14433.5|14413.5|14423.8|14403.8|51
1619599500000|2021-04-28 08:45:00|14428.3|14408.3|14406.2|14386.2|14438.7|14418.7|14406.2|14386.2|80
1619599800000|2021-04-28 08:50:00|14408.5|14388.5|14403.5|14383.5|14408.5|14388.5|14393.7|14373.7|24
1619600100000|2021-04-28 08:55:00|14408.3|14388.3|14393.3|14373.3|14408.3|14388.3|14386.2|14366.2|61
1619600400000|2021-04-28 09:00:00|14395.8|14375.8|14423.5|14403.5|14431.4|14411.4|14395.8|14375.8|64
1619600700000|2021-04-28 09:05:00|14421.2|14401.2|14406.2|14386.2|14421.2|14401.2|14406.2|14386.2|36
1619601000000|2021-04-28 09:10:00|14406|14386|14398.4|14378.4|14408.5|14388.5|14393.7|14373.7|50
1619601300000|2021-04-28 09:15:00|14398.2|14378.2|14410.3|14390.3|14410.3|14390.3|14391|14371|22
1619601600000|2021-04-28 09:20:00|14408|14388|14423.4|14403.4|14425.7|14405.7|14408|14388|8
1619601900000|2021-04-28 09:25:00|14421.1|14401.1|14413.7|14393.7|14421.1|14401.1|14413.7|14393.7|8
1619602200000|2021-04-28 09:30:00|14416.1|14396.1|14396.3|14376.3|14416.1|14396.1|14393.9|14373.9|19
1619602500000|2021-04-28 09:35:00|14396.4|14376.4|14411.1|14391.1|14418.2|14398.2|14396.3|14376.3|17
1619602800000|2021-04-28 09:40:00|14408.8|14388.8|14396.1|14376.1|14408.8|14388.8|14396.1|14376.1|19
1619603100000|2021-04-28 09:45:00|14391.5|14371.5|14410.9|14390.9|14410.9|14390.9|14388.8|14368.8|20
1619603400000|2021-04-28 09:50:00|14408.6|14388.6|14408.4|14388.4|14408.6|14388.6|14398.6|14378.6|15
1619603700000|2021-04-28 09:55:00|14408.6|14388.6|14398.8|14378.8|14408.6|14388.6|14396.3|14376.3|11
1619604000000|2021-04-28 10:00:00|14401.1|14381.1|14408.8|14388.8|14408.8|14388.8|14401.1|14381.1|13
1619604300000|2021-04-28 10:05:00|14411.1|14391.1|14413.8|14393.8|14413.8|14393.8|14411.1|14391.1|24
1619604600000|2021-04-28 10:10:00|14428.7|14408.7|14428.8|14408.8|14431.2|14411.2|14428.7|14408.7|44
1619604900000|2021-04-28 10:15:00|14426.5|14406.5|14426.2|14406.2|14426.5|14406.5|14423.7|14403.7|11
1619605200000|2021-04-28 10:20:00|14423.8|14403.8|14418.9|14398.9|14428.7|14408.7|14418.9|14398.9|29
1619605500000|2021-04-28 10:25:00|14421.2|14401.2|14428.7|14408.7|14428.7|14408.7|14421.2|14401.2|4
1619605800000|2021-04-28 10:30:00|14431|14411|14435.8|14415.8|14443.5|14423.5|14428.9|14408.9|40
1619606100000|2021-04-28 10:35:00|14438.2|14418.2|14426.2|14406.2|14438.3|14418.3|14426.2|14406.2|18
1619606400000|2021-04-28 10:40:00|14423.9|14403.9|14423.7|14403.7|14426.2|14406.2|14423.5|14403.5|19
1619606700000|2021-04-28 10:45:00|14421.4|14401.4|14423.9|14403.9|14431.2|14411.2|14421.2|14401.2|6
1619607000000|2021-04-28 10:50:00|14428.6|14408.6|14441.2|14421.2|14441.2|14421.2|14428.6|14408.6|49
1619607300000|2021-04-28 10:55:00|14443.6|14423.6|14453.9|14433.9|14458.9|14438.9|14443.6|14423.6|61
1619607600000|2021-04-28 11:00:00|14456.4|14436.4|14476.1|14456.1|14478.6|14458.6|14456.4|14436.4|20
1619607900000|2021-04-28 11:05:00|14478.8|14458.8|14493.8|14473.8|14493.8|14473.8|14478.8|14458.8|49
1619608200000|2021-04-28 11:10:00|14491.5|14471.5|14459|14439|14491.5|14471.5|14459|14439|117
1619608500000|2021-04-28 11:15:00|14458.8|14438.8|14454|14434|14458.8|14438.8|14444|14424|41
1619608800000|2021-04-28 11:20:00|14453.8|14433.8|14421.3|14401.3|14454|14434|14421.3|14401.3|99
1619609100000|2021-04-28 11:25:00|14419|14399|14414|14394|14419|14399|14408.8|14388.8|50
1619609400000|2021-04-28 11:30:00|14413.8|14393.8|14443.8|14423.8|14448.5|14428.5|14411.5|14391.5|43
1619609700000|2021-04-28 11:35:00|14444|14424|14483.8|14463.8|14483.8|14463.8|14444|14424|75
1619610000000|2021-04-28 11:40:00|14481.3|14461.3|14486.3|14466.3|14488.8|14468.8|14481.3|14461.3|57
1619610300000|2021-04-28 11:45:00|14486.4|14466.4|14501.4|14481.4|14511.2|14483.9|14476.5|14456.5|75
1619610600000|2021-04-28 11:50:00|14499|14479|14496.4|14476.4|14499|14479|14489|14469|27
1619610900000|2021-04-28 11:55:00|14498.7|14478.7|14491.4|14471.4|14498.9|14478.9|14491.4|14471.4|99
1619611200000|2021-04-28 12:00:00|14496.4|14476.4|14501.6|14481.6|14518.9|14498.9|14494.1|14474.1|188
1619611500000|2021-04-28 12:05:00|14501.8|14481.8|14506.4|14486.4|14513.4|14493.4|14471.6|14451.6|164
1619611800000|2021-04-28 12:10:00|14504.1|14484.1|14481.4|14461.4|14509.1|14489.1|14481.4|14461.4|86
1619612100000|2021-04-28 12:15:00|14478.9|14458.9|14513.9|14493.9|14524.1|14504.1|14476.4|14456.4|122
1619612400000|2021-04-28 12:20:00|14513.7|14493.7|14516.4|14496.4|14521.4|14501.4|14506.4|14486.4|83
1619612700000|2021-04-28 12:25:00|14516.6|14496.6|14539.1|14519.1|14544.1|14524.1|14516.6|14496.6|87
1619613000000|2021-04-28 12:30:00|14534.1|14514.1|14564|14544|14569|14549|14531.4|14511.4|174
1619613300000|2021-04-28 12:35:00|14566.3|14546.3|14564.1|14544.1|14569.1|14549.1|14559.1|14539.1|118
1619613600000|2021-04-28 12:40:00|14564|14544|14539.2|14519.2|14564.2|14544.2|14539.2|14519.2|110
1619613900000|2021-04-28 12:45:00|14534.5|14514.5|14554.2|14534.2|14559|14539|14526.7|14506.7|150
1619614200000|2021-04-28 12:50:00|14551.7|14531.7|14554.2|14534.2|14561.3|14541.3|14551.5|14531.5|107
1619614500000|2021-04-28 12:55:00|14556.5|14536.5|14556.5|14536.5|14559|14539|14546.7|14526.7|32
1619614800000|2021-04-28 13:00:00|14561.3|14541.3|14536.9|14516.9|14564|14544|14536.9|14516.9|312
1619615100000|2021-04-28 13:05:00|14536.7|14516.7|14559|14539|14559|14539|14529.2|14509.2|217
1619615400000|2021-04-28 13:10:00|14564|14544|14553.7|14533.7|14569.2|14549.2|14526.7|14506.7|151
1619615700000|2021-04-28 13:15:00|14556.2|14536.2|14539.2|14519.2|14564.2|14544.2|14534.2|14514.2|174
1619616000000|2021-04-28 13:20:00|14541.6|14521.6|14529.2|14509.2|14541.6|14521.6|14529.2|14509.2|132
1619616300000|2021-04-28 13:25:00|14531.6|14511.6|14524.1|14504.1|14541.7|14521.7|14506.9|14486.9|169
1619616600000|2021-04-28 13:30:00|14526.4|14506.4|14511.8|14491.8|14536.6|14516.6|14501.6|14481.6|337
1619616900000|2021-04-28 13:35:00|14514.1|14494.1|14538.9|14518.9|14541.2|14521.2|14511.8|14491.8|165
1619617200000|2021-04-28 13:40:00|14536.6|14516.6|14549.3|14529.3|14578.9|14558.9|14536.6|14516.6|153
1619617500000|2021-04-28 13:45:00|14551.6|14531.6|14601.4|14581.4|14609.1|14589.1|14551.6|14531.6|304
1619617800000|2021-04-28 13:50:00|14603.7|14583.7|14564.5|14544.5|14604.1|14584.1|14564.5|14544.5|120
1619618100000|2021-04-28 13:55:00|14566.8|14546.8|14574.3|14554.3|14581.6|14561.6|14562|14542|93
1619618400000|2021-04-28 14:00:00|14569.5|14549.5|14599.3|14579.3|14614|14594|14569.5|14549.5|201
1619618700000|2021-04-28 14:05:00|14597|14577|14611.7|14591.7|14624.2|14604.2|14594.3|14574.3|251
1619619000000|2021-04-28 14:10:00|14611.8|14591.8|14644|14624|14646.5|14626.5|14611.8|14591.8|148
1619619300000|2021-04-28 14:15:00|14644.2|14624.2|14616.7|14596.7|14681.9|14661.9|14616.7|14596.7|374
1619619600000|2021-04-28 14:20:00|14614.4|14594.4|14626.5|14606.5|14636.3|14616.3|14609.2|14589.2|266
1619619900000|2021-04-28 14:25:00|14626.7|14606.7|14654.4|14634.4|14659|14639|14614.6|14594.6|176
1619620200000|2021-04-28 14:30:00|14656.7|14636.7|14641.7|14621.7|14661.7|14641.7|14641.7|14621.7|97
1619620500000|2021-04-28 14:35:00|14639.4|14619.4|14659.2|14639.2|14659.2|14639.2|14629.4|14609.4|99
1619620800000|2021-04-28 14:40:00|14663.9|14643.9|14644.2|14624.2|14681.5|14661.5|14641.9|14621.9|222
1619621100000|2021-04-28 14:45:00|14641.9|14621.9|14624.2|14604.2|14644.4|14624.4|14619.4|14599.4|166
1619621400000|2021-04-28 14:50:00|14619.6|14599.6|14609.4|14589.4|14626.7|14606.7|14604.1|14584.1|261
1619621700000|2021-04-28 14:55:00|14609.3|14589.3|14576.9|14556.9|14609.3|14589.3|14571.8|14551.8|288
1619622000000|2021-04-28 15:00:00|14574.6|14554.6|14601.8|14581.8|14604.3|14584.3|14574.3|14554.3|186
1619622300000|2021-04-28 15:05:00|14602|14582|14616.8|14596.8|14626.6|14606.6|14602|14582|161
1619622600000|2021-04-28 15:10:00|14609.8|14589.8|14556.8|14536.8|14609.8|14589.8|14549.5|14529.5|166
1619622900000|2021-04-28 15:15:00|14564.3|14544.3|14581.8|14561.8|14586.6|14566.6|14564.3|14544.3|107
1619623200000|2021-04-28 15:20:00|14579.1|14559.1|14599.3|14579.3|14601.6|14581.6|14574.3|14554.3|219
1619623500000|2021-04-28 15:25:00|14598.9|14578.9|14566.8|14546.8|14598.9|14578.9|14559.3|14539.3|169
1619623800000|2021-04-28 15:30:00|14569.1|14549.1|14579.5|14559.5|14586.8|14566.8|14566.8|14546.8|84
1619624100000|2021-04-28 15:35:00|14581.8|14561.8|14606.8|14586.8|14614.5|14594.5|14579.5|14559.5|100
1619624400000|2021-04-28 15:40:00|14609.3|14589.3|14619.5|14599.5|14621.9|14601.9|14609.3|14589.3|48
1619624700000|2021-04-28 15:45:00|14621.9|14601.9|14619.4|14599.4|14621.9|14601.9|14614.4|14594.4|52
1619625000000|2021-04-28 15:50:00|14616.9|14596.9|14629.6|14609.6|14639.6|14619.6|14616.9|14596.9|74
1619625300000|2021-04-28 15:55:00|14629.4|14609.4|14654.8|14634.8|14666.7|14646.7|14627.1|14607.1|112
1619625600000|2021-04-28 16:00:00|14650|14630|14671.9|14651.9|14671.9|14651.9|14650|14630|103
1619625900000|2021-04-28 16:05:00|14681.9|14661.9|14691.9|14671.9|14696.7|14676.7|14679.6|14659.6|114
1619626200000|2021-04-28 16:10:00|14689.6|14669.6|14679.8|14659.8|14694.2|14674.2|14677.3|14657.3|144
1619626500000|2021-04-28 16:15:00|14679.6|14659.6|14674.4|14654.4|14681.9|14661.9|14674.4|14654.4|129
1619626800000|2021-04-28 16:20:00|14676.9|14656.9|14614.6|14594.6|14676.9|14656.9|14586.9|14566.9|665
1619627100000|2021-04-28 16:25:00|14616.9|14596.9|14627.1|14607.1|14634.5|14614.5|14607.1|14587.1|325
1619627400000|2021-04-28 16:30:00|14629.6|14609.6|14634.5|14614.5|14634.5|14614.5|14619.7|14599.7|73
1619627700000|2021-04-28 16:35:00|14636.8|14616.8|14632|14612|14644.7|14624.7|14624.7|14604.7|131
1619628000000|2021-04-28 16:40:00|14642|14622|14639.5|14619.5|14654.3|14634.3|14637|14617|61
1619628300000|2021-04-28 16:45:00|14642|14622|14647|14627|14649.5|14629.5|14642|14622|53
1619628600000|2021-04-28 16:50:00|14644.7|14624.7|14634.7|14614.7|14649.5|14629.5|14629.5|14609.5|98
1619628900000|2021-04-28 16:55:00|14639.3|14619.3|14649.7|14629.7|14654.3|14634.3|14639.3|14619.3|77
1619629200000|2021-04-28 17:00:00|14652|14632|14664.7|14644.7|14671.8|14651.8|14649.7|14629.7|97
1619629500000|2021-04-28 17:05:00|14667|14647|14679.5|14659.5|14679.5|14659.5|14667|14647|43
1619629800000|2021-04-28 17:10:00|14677|14657|14662.1|14642.1|14679.5|14659.5|14659.5|14639.5|103
1619630100000|2021-04-28 17:15:00|14659.7|14639.7|14639.6|14619.6|14662.1|14642.1|14637.1|14617.1|95
1619630400000|2021-04-28 17:20:00|14641.9|14621.9|14672.3|14652.3|14676.9|14656.9|14641.9|14621.9|119
1619630700000|2021-04-28 17:25:00|14672.1|14652.1|14682.1|14662.1|14682.1|14662.1|14662.3|14642.3|395
1619684100000|2021-04-29 08:15:00|14681.2|14661.2|14761.5|14741.5|14783.8|14751.7|14671.5|14651.5|243
1619684400000|2021-04-29 08:20:00|14759|14739|14761.5|14741.5|14769|14749|14759|14739|86
1619684700000|2021-04-29 08:25:00|14761.7|14741.7|14773.8|14753.8|14773.8|14753.8|14761.7|14741.7|74
1619685000000|2021-04-29 08:30:00|14771.5|14751.5|14766.3|14746.3|14773.8|14753.8|14759.4|14739.4|34
1619685300000|2021-04-29 08:35:00|14764|14744|14701.5|14681.5|14764|14744|14699.2|14679.2|47
1619685600000|2021-04-29 08:40:00|14703.8|14683.8|14694|14674|14706.3|14686.3|14691.5|14671.5|21
1619685900000|2021-04-29 08:45:00|14699|14679|14716.5|14696.5|14716.5|14696.5|14699|14679|63
1619686200000|2021-04-29 08:50:00|14711.8|14691.8|14726.1|14706.1|14726.1|14706.1|14711.8|14691.8|8
1619686500000|2021-04-29 08:55:00|14726.3|14706.3|14701.6|14681.6|14726.5|14706.5|14701.6|14681.6|25
1619686800000|2021-04-29 09:00:00|14704.1|14684.1|14721.6|14701.6|14721.6|14701.6|14701.6|14681.6|17
1619687100000|2021-04-29 09:05:00|14724.1|14704.1|14721.6|14701.6|14726.6|14706.6|14721.6|14701.6|19
1619687400000|2021-04-29 09:10:00|14724.1|14704.1|14711.6|14691.6|14724.1|14704.1|14711.6|14691.6|17
1619687700000|2021-04-29 09:15:00|14709.3|14689.3|14714.1|14694.1|14714.1|14694.1|14709.3|14689.3|11
1619688000000|2021-04-29 09:20:00|14716.4|14696.4|14733.9|14713.9|14733.9|14713.9|14714.1|14694.1|21
1619688300000|2021-04-29 09:25:00|14734.1|14714.1|14731.6|14711.6|14734.1|14714.1|14731.6|14711.6|59
1619688600000|2021-04-29 09:30:00|14729.3|14709.3|14729.1|14709.1|14729.3|14709.3|14729.1|14709.1|4
1619688900000|2021-04-29 09:35:00|14728.9|14708.9|14724.1|14704.1|14728.9|14708.9|14724.1|14704.1|13
1619689200000|2021-04-29 09:40:00|14723.7|14703.7|14696.7|14676.7|14723.7|14703.7|14696.7|14676.7|45
1619689500000|2021-04-29 09:45:00|14694.2|14674.2|14689.2|14669.2|14694.4|14674.4|14681.7|14661.7|19
1619689800000|2021-04-29 09:50:00|14684.2|14664.2|14681.7|14661.7|14684.2|14664.2|14679.4|14659.4|17
1619690100000|2021-04-29 09:55:00|14679.2|14659.2|14669.2|14649.2|14679.2|14659.2|14669.2|14649.2|33
1619690400000|2021-04-29 10:00:00|14669|14649|14594.2|14574.2|14669|14649|14556.7|14536.7|123
1619690700000|2021-04-29 10:05:00|14596.7|14576.7|14526.7|14506.7|14596.7|14576.7|14514.4|14494.4|176
1619691000000|2021-04-29 10:10:00|14529|14509|14591.7|14571.7|14591.7|14571.7|14501.7|14481.7|114
1619691300000|2021-04-29 10:15:00|14591.5|14571.5|14571.7|14551.7|14601.7|14581.7|14561.7|14541.7|33
1619691600000|2021-04-29 10:20:00|14574|14554|14571.5|14551.5|14574.2|14554.2|14569.2|14549.2|19
1619691900000|2021-04-29 10:25:00|14569.2|14549.2|14576.7|14556.7|14579.2|14559.2|14569.2|14549.2|13
1619692200000|2021-04-29 10:30:00|14576.5|14556.5|14599|14579|14614.3|14594.3|14576.5|14554.3|76
1619692500000|2021-04-29 10:35:00|14596.8|14576.8|14591.8|14571.8|14596.8|14576.8|14586.8|14566.8|12
1619692800000|2021-04-29 10:40:00|14594.1|14574.1|14577|14557|14594.3|14574.3|14577|14557|30
1619693100000|2021-04-29 10:45:00|14576.8|14556.8|14586.8|14566.8|14589.3|14569.3|14561.8|14541.8|48
1619693400000|2021-04-29 10:50:00|14584.5|14564.5|14559.3|14539.3|14584.5|14564.5|14554.3|14534.3|37
1619693700000|2021-04-29 10:55:00|14561.8|14541.8|14559.3|14539.3|14561.8|14541.8|14556.8|14536.8|5
1619694000000|2021-04-29 11:00:00|14559.5|14539.5|14591.8|14571.8|14591.8|14571.8|14559.5|14539.5|21
1619694300000|2021-04-29 11:05:00|14589.3|14569.3|14576.8|14556.8|14589.3|14569.3|14576.8|14556.8|8
1619694600000|2021-04-29 11:10:00|14579.1|14559.1|14614.3|14574.3|14614.3|14579.6|14579.1|14553.9|47
1619694900000|2021-04-29 11:15:00|14614.6|14574.6|14616.9|14596.9|14616.9|14596.9|14613.9|14574.6|4
1619695200000|2021-04-29 11:20:00|14614.4|14594.4|14619.1|14599.1|14619.1|14599.1|14604.4|14584.4|14
1619695500000|2021-04-29 11:25:00|14616.9|14596.9|14634.8|14614.8|14634.8|14614.8|14616.9|14596.9|11
1619695800000|2021-04-29 11:30:00|14635|14615|14661.7|14641.7|14669.8|14649.4|14634.4|14609.4|88
1619696100000|2021-04-29 11:35:00|14661.4|14641.4|14646.9|14626.9|14664.4|14641.7|14646.9|14616.9|26
1619696400000|2021-04-29 11:40:00|14641.9|14621.9|14646.9|14626.9|14646.9|14626.9|14639.4|14619.4|19
1619696700000|2021-04-29 11:45:00|14644.4|14624.4|14644.4|14624.4|14644.4|14624.4|14639.4|14619.4|25
1619697000000|2021-04-29 11:50:00|14641.9|14621.9|14659.6|14639.6|14659.6|14639.6|14639.6|14619.6|27
1619697300000|2021-04-29 11:55:00|14661.9|14641.9|14667.2|14647.2|14676.9|14656.9|14659.4|14639.4|27
1619697600000|2021-04-29 12:00:00|14666.9|14646.9|14664.7|14644.7|14679|14659|14659.4|14639.4|78
1619697900000|2021-04-29 12:05:00|14667.2|14647.2|14637.2|14617.2|14667.2|14647.2|14617|14597|132
1619698200000|2021-04-29 12:10:00|14634.9|14614.9|14629.5|14609.5|14639.5|14619.5|14612|14592|85
1619698500000|2021-04-29 12:15:00|14627.2|14607.2|14632|14612|14634.5|14614.5|14617|14597|94
1619698800000|2021-04-29 12:20:00|14634.3|14614.3|14639.5|14619.5|14642.2|14622.2|14619.7|14599.7|36
1619699100000|2021-04-29 12:25:00|14639.3|14619.3|14592.7|14572.7|14641.8|14621.8|14592.7|14572.7|79
1619699400000|2021-04-29 12:30:00|14592.2|14572.2|14642.2|14622.2|14662.2|14642.2|14587|14567|106
1619699700000|2021-04-29 12:35:00|14644.7|14624.7|14686.8|14666.8|14691.4|14671.4|14642.2|14622.2|65
1619700000000|2021-04-29 12:40:00|14687|14667|14642.3|14622.3|14692|14672|14642.3|14622.3|90
1619700300000|2021-04-29 12:45:00|14644.3|14624.3|14627.3|14607.3|14644.5|14624.5|14624.5|14604.5|124
1619700600000|2021-04-29 12:50:00|14629.5|14609.5|14639.6|14619.6|14644.5|14624.5|14629.5|14609.5|31
1619700900000|2021-04-29 12:55:00|14637.1|14617.1|14664.6|14644.6|14677.1|14657.1|14634.6|14614.6|50
1619701200000|2021-04-29 13:00:00|14664.8|14644.8|14697.1|14677.1|14702.1|14682.1|14662.3|14642.3|102
1619701500000|2021-04-29 13:05:00|14694.6|14674.6|14669.6|14649.6|14694.6|14674.6|14657.1|14637.1|114
1619701800000|2021-04-29 13:10:00|14669.4|14649.4|14662.1|14642.1|14669.4|14649.4|14652.3|14632.3|219
1619702100000|2021-04-29 13:15:00|14659.8|14639.8|14664.6|14644.6|14674.6|14654.6|14659.6|14639.6|93
1619702400000|2021-04-29 13:20:00|14652.8|14632.8|14669.2|14649.2|14669.2|14649.2|14624.6|14604.6|114
1619702700000|2021-04-29 13:25:00|14666.9|14646.9|14612.4|14592.4|14666.9|14646.9|14612.4|14592.4|93
1619703000000|2021-04-29 13:30:00|14614.6|14594.6|14572.1|14552.1|14616.9|14596.9|14569.6|14549.6|209
1619703300000|2021-04-29 13:35:00|14571.9|14551.9|14564.6|14544.6|14589.9|14569.9|14562.1|14542.1|165
1619703600000|2021-04-29 13:40:00|14564.7|14544.7|14572.2|14552.2|14572.2|14552.2|14557.2|14537.2|154
1619703900000|2021-04-29 13:45:00|14574.4|14554.4|14542.2|14522.2|14594.7|14574.7|14522.2|14502.2|146
1619704200000|2021-04-29 13:50:00|14547.2|14527.2|14427.2|14407.2|14564.4|14544.4|14402.2|14382.2|572
1619704500000|2021-04-29 13:55:00|14427.4|14407.4|14472|14452|14494.2|14474.2|14427.4|14407.4|320
1619704800000|2021-04-29 14:00:00|14472.2|14452.2|14417.2|14397.2|14472.2|14452.2|14417.2|14397.2|197
1619705100000|2021-04-29 14:05:00|14417.7|14397.7|14262.2|14242.2|14444.7|14424.7|14204.7|14184.7|934
1619705400000|2021-04-29 14:10:00|14262.4|14242.4|14357.2|14337.2|14364.7|14344.7|14262.4|14242.4|467
1619705700000|2021-04-29 14:15:00|14357|14337|14282.5|14262.5|14357|14337|14272.5|14252.5|391
1619706000000|2021-04-29 14:20:00|14282.9|14262.9|14349.7|14329.7|14349.7|14329.7|14282.2|14262.2|264
1619706300000|2021-04-29 14:25:00|14347.2|14327.2|14392|14372|14394.5|14374.5|14337.2|14317.2|276
1619706600000|2021-04-29 14:30:00|14389.8|14369.8|14434.8|14414.8|14437.3|14417.3|14389.8|14369.8|155
1619706900000|2021-04-29 14:35:00|14437|14417|14455|14435|14464.6|14444.6|14424.8|14404.8|184
1619707200000|2021-04-29 14:40:00|14452.5|14432.5|14467.5|14447.5|14469.8|14449.8|14432.3|14412.3|182
1619707500000|2021-04-29 14:45:00|14465.2|14445.2|14454.8|14434.8|14465.2|14445.2|14422.5|14402.5|95
1619707800000|2021-04-29 14:50:00|14457.1|14437.1|14467.3|14447.3|14487.3|14467.3|14450|14430|171
1619708100000|2021-04-29 14:55:00|14469.6|14449.6|14432.3|14412.3|14469.8|14449.8|14379.8|14359.8|188
1619708400000|2021-04-29 15:00:00|14427.3|14407.3|14410.1|14390.1|14444.8|14424.6|14410.1|14390.1|66
1619708700000|2021-04-29 15:05:00|14409.8|14389.8|14412.3|14392.3|14412.3|14392.3|14372.8|14352.8|112
1619709000000|2021-04-29 15:10:00|14414.8|14394.8|14362.4|14342.4|14417.3|14397.3|14362.1|14339.9|136
1619709300000|2021-04-29 15:15:00|14360.1|14340.1|14344.9|14324.9|14362.4|14342.4|14342.4|14322.4|101
1619709600000|2021-04-29 15:20:00|14342.4|14322.4|14330.1|14310.1|14354.9|14334.9|14322.6|14302.6|92
1619709900000|2021-04-29 15:25:00|14334.6|14314.6|14332.4|14312.4|14357.6|14337.6|14325.8|14305.8|52
1619710200000|2021-04-29 15:30:00|14332.8|14312.8|14340.1|14320.1|14349.9|14327.4|14332.8|14309.9|60
1619710500000|2021-04-29 15:35:00|14339.9|14319.9|14380.1|14360.1|14387.2|14367.2|14339.9|14319.9|80
1619710800000|2021-04-29 15:40:00|14377.9|14357.9|14369.9|14349.9|14377.9|14357.9|14357.4|14334.7|162
1619711100000|2021-04-29 15:45:00|14372.2|14352.2|14352.7|14332.7|14379.9|14359.9|14350.4|14330.4|75
1619711400000|2021-04-29 15:50:00|14352.4|14332.4|14332.4|14312.4|14354.9|14334.9|14332.4|14312.4|39
1619711700000|2021-04-29 15:55:00|14329.9|14309.9|14312.2|14292.2|14329.9|14309.9|14270.2|14250.2|184
1619712000000|2021-04-29 16:00:00|14307.4|14287.4|14282.2|14262.2|14315|14287.4|14275.4|14255.4|127
1619712300000|2021-04-29 16:05:00|14282.5|14262.5|14307.2|14287.2|14307.2|14287.2|14267.5|14247.5|101
1619712600000|2021-04-29 16:10:00|14310|14290|14315|14295|14329.7|14309.7|14310|14284.5|47
1619712900000|2021-04-29 16:15:00|14312.5|14292.5|14322.7|14302.7|14330.2|14307.5|14305.2|14285.2|91
1619713200000|2021-04-29 16:20:00|14322.5|14302.5|14315|14295|14355|14335|14298.2|14278.2|676
1619713500000|2021-04-29 16:25:00|14312.3|14292.3|14320|14300|14322.3|14302.3|14302.5|14282.5|204
1619713800000|2021-04-29 16:30:00|14319.8|14299.8|14340|14320|14340|14320|14315|14295|94
1619714100000|2021-04-29 16:35:00|14340.5|14320.5|14357.3|14337.3|14357.3|14337.3|14340.5|14320.5|54
1619714400000|2021-04-29 16:40:00|14355|14335|14357.5|14337.5|14357.5|14337.5|14352.3|14332.3|46
1619714700000|2021-04-29 16:45:00|14355.3|14335.3|14354.8|14334.8|14357.5|14337.5|14347.5|14327.5|57
1619715000000|2021-04-29 16:50:00|14357.3|14337.3|14372.6|14352.6|14372.6|14352.6|14352.3|14332.3|56
1619715300000|2021-04-29 16:55:00|14375.1|14355.1|14352.6|14332.6|14377.6|14357.6|14347.6|14327.6|79
1619715600000|2021-04-29 17:00:00|14350.1|14330.1|14350.1|14330.1|14350.3|14330.3|14337.8|14317.8|45
1619715900000|2021-04-29 17:05:00|14352.4|14332.4|14332.6|14312.6|14352.4|14332.4|14329.9|14309.9|95
1619716200000|2021-04-29 17:10:00|14330.1|14310.1|14357.6|14337.6|14357.6|14337.6|14330.1|14310.1|71
1619716500000|2021-04-29 17:15:00|14359.9|14339.9|14352.6|14332.6|14362.4|14342.4|14350.1|14330.1|69
1619716800000|2021-04-29 17:20:00|14350.1|14330.1|14355.1|14335.1|14360.1|14340.1|14350.1|14330.1|64
1619717100000|2021-04-29 17:25:00|14352.9|14332.9|14347.2|14327.2|14352.9|14332.9|14332.4|14312.4|285
1619770500000|2021-04-30 08:15:00|14324.5|14304.5|14369.8|14349.8|14374.5|14354.5|14314.5|14294.5|110
1619770800000|2021-04-30 08:20:00|14369.5|14349.5|14414.5|14394.5|14414.5|14394.5|14367.3|14347.3|69
1619771100000|2021-04-30 08:25:00|14429.5|14389.5|14412|14392|14429.5|14404.8|14409.5|14387|43
1619771400000|2021-04-30 08:30:00|14409.5|14389.5|14416.8|14396.8|14419.6|14399.6|14409.5|14389.5|26
1619771700000|2021-04-30 08:35:00|14412.1|14392.1|14402.1|14382.1|14412.1|14392.1|14395.1|14375.1|49
1619772000000|2021-04-30 08:40:00|14404.6|14384.6|14389.6|14369.6|14407.1|14387.1|14389.6|14369.6|18
1619772300000|2021-04-30 08:45:00|14389.3|14369.3|14397.1|14377.1|14399.6|14379.6|14384.6|14364.6|31
1619772600000|2021-04-30 08:50:00|14396.8|14376.8|14409.6|14389.6|14409.6|14389.6|14396.8|14376.8|47
1619772900000|2021-04-30 08:55:00|14411.8|14391.8|14407.1|14387.1|14412.1|14392.1|14404.6|14384.6|21
1619773200000|2021-04-30 09:00:00|14409.4|14389.4|14394.6|14374.6|14409.6|14389.6|14392.4|14372.4|21
1619773500000|2021-04-30 09:05:00|14392.4|14372.4|14394.9|14374.9|14394.9|14374.9|14387.6|14367.6|26
1619773800000|2021-04-30 09:10:00|14399.4|14379.4|14407.1|14387.1|14407.1|14387.1|14399.4|14379.4|44
1619774100000|2021-04-30 09:15:00|14406.6|14386.6|14394.7|14374.7|14406.6|14386.6|14394.6|14374.6|13
1619774400000|2021-04-30 09:20:00|14392.2|14372.2|14399.7|14379.7|14399.7|14379.7|14379.7|14359.7|39
1619774700000|2021-04-30 09:25:00|14404.7|14384.7|14419.2|14399.2|14419.2|14399.2|14404.7|14384.7|32
1619775000000|2021-04-30 09:30:00|14417.2|14397.2|14419.7|14399.7|14422.2|14402.2|14414.7|14394.7|13
1619775300000|2021-04-30 09:35:00|14422.2|14402.2|14417.2|14397.2|14422.2|14402.2|14417.2|14397.2|17
1619775600000|2021-04-30 09:40:00|14419.5|14399.5|14419.5|14399.5|14419.5|14399.5|14419.5|14399.5|11
1619775900000|2021-04-30 09:45:00|14419.7|14399.7|14449.7|14429.7|14449.7|14429.7|14419.7|14399.7|58
1619776200000|2021-04-30 09:50:00|14447.5|14427.5|14444.5|14424.5|14449.7|14429.7|14437.2|14417.2|49
1619776500000|2021-04-30 09:55:00|14442.2|14422.2|14429.7|14409.7|14447.2|14427.2|14427.2|14407.2|18
1619776800000|2021-04-30 10:00:00|14432|14412|14434.7|14414.7|14437.2|14417.2|14429.7|14409.7|18
1619777100000|2021-04-30 10:05:00|14434.8|14414.8|14457|14437|14457.3|14437.3|14429.8|14409.8|62
1619777400000|2021-04-30 10:10:00|14457.3|14437.3|14465|14445|14467.3|14447.3|14452.3|14432.3|34
1619777700000|2021-04-30 10:15:00|14464.8|14444.8|14465|14445|14469.5|14449.5|14464.8|14444.8|8
1619778000000|2021-04-30 10:20:00|14467.3|14447.3|14459.8|14439.8|14469.5|14449.5|14454.8|14434.8|17
1619778300000|2021-04-30 10:25:00|14459.5|14439.5|14454.8|14434.8|14464.5|14444.5|14454.8|14434.8|15
1619778600000|2021-04-30 10:30:00|14457.3|14437.3|14459.6|14439.6|14459.6|14439.6|14457|14437|16
1619778900000|2021-04-30 10:35:00|14461.8|14441.8|14464.8|14444.8|14464.8|14444.8|14459.6|14439.6|11
1619779200000|2021-04-30 10:40:00|14464.6|14444.6|14474.8|14454.8|14474.8|14454.8|14454.8|14434.8|28
1619779500000|2021-04-30 10:45:00|14475.1|14455.1|14462.3|14442.3|14475.1|14455.1|14462.3|14442.3|14
1619779800000|2021-04-30 10:50:00|14459.8|14439.8|14424.9|14404.9|14459.9|14439.9|14424.9|14404.9|42
1619780100000|2021-04-30 10:55:00|14424.6|14404.6|14420.1|14400.1|14427.1|14407.1|14387.4|14367.4|125
1619780400000|2021-04-30 11:00:00|14419.9|14399.9|14404.9|14384.9|14419.9|14399.9|14404.9|14384.9|46
1619780700000|2021-04-30 11:05:00|14407.4|14387.4|14399.6|14379.6|14424.4|14404.4|14397.4|14377.4|44
1619781000000|2021-04-30 11:10:00|14397.4|14377.4|14412.4|14392.4|14419.6|14399.6|14394.6|14374.6|53
1619781300000|2021-04-30 11:15:00|14409.9|14389.9|14404.9|14384.9|14419.6|14399.6|14399.9|14379.9|44
1619781600000|2021-04-30 11:20:00|14402.4|14382.4|14397.4|14377.4|14407.4|14387.4|14397.4|14377.4|24
1619781900000|2021-04-30 11:25:00|14395.2|14375.2|14399.7|14379.7|14399.9|14379.9|14395.2|14375.2|33
1619782200000|2021-04-30 11:30:00|14402.2|14382.2|14397.4|14377.4|14402.2|14382.2|14394.7|14374.7|30
1619782500000|2021-04-30 11:35:00|14399.7|14379.7|14425|14405|14425|14405|14395.2|14375.2|26
1619782800000|2021-04-30 11:40:00|14422.7|14402.7|14455|14435|14457.5|14437.5|14422.5|14402.5|80
1619783100000|2021-04-30 11:45:00|14455.2|14435.2|14462.5|14442.5|14462.5|14442.5|14444.7|14424.7|29
1619783400000|2021-04-30 11:50:00|14462|14442|14470.2|14450.2|14475|14455|14450.2|14430.2|44
1619783700000|2021-04-30 11:55:00|14470|14450|14475|14455|14477.5|14457.5|14452.7|14432.7|79
1619784000000|2021-04-30 12:00:00|14472.5|14452.5|14454.5|14434.5|14480|14460|14440.5|14420.5|140
1619784300000|2021-04-30 12:05:00|14454.7|14434.7|14450|14430|14472.5|14452.5|14447.5|14427.5|77
1619784600000|2021-04-30 12:10:00|14452.3|14432.3|14527.5|14507.5|14532.3|14510|14452.3|14432.3|252
1619784900000|2021-04-30 12:15:00|14525|14505|14510|14490|14527.5|14507.5|14507.5|14487.5|63
1619785200000|2021-04-30 12:20:00|14512.3|14492.3|14524.8|14504.8|14524.8|14504.8|14505.3|14485.3|57
1619785500000|2021-04-30 12:25:00|14522.5|14502.5|14512.6|14492.6|14522.5|14502.5|14512.6|14492.6|44
1619785800000|2021-04-30 12:30:00|14514.8|14494.8|14529.8|14509.8|14532.3|14512.3|14500.1|14480.1|142
1619786100000|2021-04-30 12:35:00|14537|14517|14589.8|14569.8|14592.3|14572.3|14525.3|14505.3|177
1619786400000|2021-04-30 12:40:00|14592.1|14572.1|14537.8|14517.8|14597.3|14577.3|14537.8|14517.8|122
1619786700000|2021-04-30 12:45:00|14535.6|14515.6|14570.4|14550.4|14580.1|14560.1|14535.6|14515.6|57
1619787000000|2021-04-30 12:50:00|14569.8|14549.8|14597.6|14577.6|14597.6|14577.6|14555.1|14535.1|104
1619787300000|2021-04-30 12:55:00|14599.8|14579.8|14587.6|14567.6|14599.8|14579.8|14580.1|14560.1|98
1619787600000|2021-04-30 13:00:00|14589.9|14569.9|14552.9|14532.9|14597.6|14577.6|14552.6|14532.6|130
1619787900000|2021-04-30 13:05:00|14552.4|14532.4|14485.1|14465.1|14552.4|14532.4|14485.1|14465.1|201
1619788200000|2021-04-30 13:10:00|14487.4|14467.4|14502.7|14482.7|14502.7|14482.7|14472.6|14452.6|325
1619788500000|2021-04-30 13:15:00|14502.9|14482.9|14469.9|14449.9|14507.7|14487.7|14462.7|14442.7|127
1619788800000|2021-04-30 13:20:00|14474.4|14454.4|14425.2|14405.2|14474.6|14454.6|14420.2|14400.2|172
1619789100000|2021-04-30 13:25:00|14422.7|14402.7|14452.9|14432.9|14457.7|14437.7|14422.7|14402.7|69
1619789400000|2021-04-30 13:30:00|14455.4|14435.4|14505.2|14485.2|14505.5|14485.5|14430.4|14410.4|150
1619789700000|2021-04-30 13:35:00|14507.4|14487.4|14510.2|14490.2|14525.2|14505.2|14500.7|14480.7|125
1619790000000|2021-04-30 13:40:00|14503|14483|14495|14475|14517.7|14497.7|14488|14468|142
1619790300000|2021-04-30 13:45:00|14495.2|14475.2|14475.5|14455.5|14512.2|14492.2|14473.3|14453.3|108
1619790600000|2021-04-30 13:50:00|14473.3|14453.3|14467.7|14447.7|14473.3|14453.3|14458|14438|52
1619790900000|2021-04-30 13:55:00|14465.5|14445.5|14430.2|14410.2|14465.5|14445.5|14422.7|14402.7|89
1619791200000|2021-04-30 14:00:00|14435.2|14415.2|14402.5|14382.5|14437.7|14417.7|14387.8|14367.8|191
1619791500000|2021-04-30 14:05:00|14402.8|14382.8|14420.3|14400.3|14420.3|14400.3|14375.8|14355.8|169
1619791800000|2021-04-30 14:10:00|14413|14393|14345.3|14325.3|14417.8|14397.8|14345.3|14325.3|118
1619792100000|2021-04-30 14:15:00|14340.5|14320.5|14380.3|14360.3|14380.6|14360.6|14337.8|14317.8|186
1619792400000|2021-04-30 14:20:00|14379.8|14359.8|14352.8|14332.8|14379.8|14359.8|14337.8|14317.8|88
1619792700000|2021-04-30 14:25:00|14353.3|14333.3|14335.3|14315.3|14357.8|14337.8|14322.8|14302.8|259
1619793000000|2021-04-30 14:30:00|14340.3|14320.3|14355.3|14335.3|14367.6|14347.6|14335.1|14315.1|134
1619793300000|2021-04-30 14:35:00|14362.8|14342.8|14355.6|14335.6|14372.8|14352.8|14330.9|14310.9|123
1619793600000|2021-04-30 14:40:00|14357.8|14337.8|14328.1|14308.1|14363.1|14343.1|14328.1|14308.1|130
1619793900000|2021-04-30 14:45:00|14330.3|14310.3|14315.4|14295.4|14340.6|14320.6|14290.4|14270.4|198
1619794200000|2021-04-30 14:50:00|14310.6|14290.6|14282.6|14262.6|14315.4|14295.4|14280.4|14260.4|160
1619794500000|2021-04-30 14:55:00|14277.9|14257.9|14272.9|14252.9|14282.9|14262.9|14247.9|14227.9|308
1619794800000|2021-04-30 15:00:00|14275.1|14255.1|14240.1|14220.1|14275.1|14255.1|14240.1|14220.1|257
1619795100000|2021-04-30 15:05:00|14240.4|14220.4|14245.7|14225.7|14262.9|14242.9|14240.4|14220.4|263
1619795400000|2021-04-30 15:10:00|14247.9|14227.9|14267.9|14247.9|14285.4|14265.4|14247.9|14227.9|203
1619795700000|2021-04-30 15:15:00|14265.4|14245.4|14265.4|14245.4|14277.9|14257.9|14257.9|14237.9|267
1619796000000|2021-04-30 15:20:00|14267.9|14247.9|14260.7|14240.7|14270.4|14250.4|14247.9|14227.9|150
1619796300000|2021-04-30 15:25:00|14262.9|14242.9|14217.9|14197.9|14262.9|14242.9|14188.2|14168.2|438
1619796600000|2021-04-30 15:30:00|14215.7|14195.7|14222.9|14202.9|14232.7|14212.7|14207.9|14187.9|137
1619796900000|2021-04-30 15:35:00|14222.7|14202.7|14228|14208|14258|14238|14222.7|14202.7|413
1619797200000|2021-04-30 15:40:00|14230.5|14210.5|14208|14188|14233|14213|14208|14188|233
1619797500000|2021-04-30 15:45:00|14212.4|14192.4|14185.2|14165.2|14215.5|14195.5|14126|14106|415
1619797800000|2021-04-30 15:50:00|14185.5|14165.5|14190.5|14170.5|14205.5|14185.5|14175.2|14155.2|263
1619798100000|2021-04-30 15:55:00|14188|14168|14195.8|14175.8|14205.2|14185.2|14188|14168|141
1619798400000|2021-04-30 16:00:00|14200.8|14180.8|14200.5|14180.5|14213|14193|14198|14178|186
1619798700000|2021-04-30 16:05:00|14200.2|14180.2|14198|14178|14203|14183|14193|14173|139
1619799000000|2021-04-30 16:10:00|14195.5|14175.5|14160.5|14140.5|14195.5|14175.5|14153.3|14133.3|354
1619799300000|2021-04-30 16:15:00|14162.8|14142.8|14195|14175|14195|14175|14160.5|14140.5|300
1619799600000|2021-04-30 16:20:00|14190.8|14170.8|14168.1|14148.1|14216.1|14196.1|14153.1|14133.1|1015
1619799900000|2021-04-30 16:25:00|14170.3|14150.3|14205.6|14185.6|14210|14190|14155.8|14135.8|1047
1619800200000|2021-04-30 16:30:00|14203.3|14183.3|14203.1|14183.1|14205.3|14185.3|14198.1|14178.1|90
1619800500000|2021-04-30 16:35:00|14207.5|14187.5|14213.1|14193.1|14213.1|14193.1|14200.3|14180.3|54
1619800800000|2021-04-30 16:40:00|14213.4|14193.4|14200.6|14180.6|14215.6|14195.6|14200.6|14180.6|71
1619801100000|2021-04-30 16:45:00|14200.3|14180.3|14233.1|14213.1|14233.1|14213.1|14195.6|14175.6|101
1619801400000|2021-04-30 16:50:00|14230.6|14210.6|14223.1|14203.1|14240.6|14220.6|14218.1|14198.1|81
1619801700000|2021-04-30 16:55:00|14220.9|14200.9|14225.6|14205.6|14228.1|14208.1|14198.1|14178.1|143
1619802000000|2021-04-30 17:00:00|14220.6|14200.6|14215.9|14195.9|14222.9|14202.9|14210.6|14190.6|56
1619802300000|2021-04-30 17:05:00|14218.1|14198.1|14218.2|14198.2|14218.2|14198.2|14210.6|14190.6|33
1619802600000|2021-04-30 17:10:00|14220.7|14200.7|14210.7|14190.7|14220.7|14200.7|14208.2|14188.2|51
1619802900000|2021-04-30 17:15:00|14213.2|14193.2|14215.7|14195.7|14230.1|14210.1|14210.7|14190.7|85
1619803200000|2021-04-30 17:20:00|14210.4|14190.4|14203.2|14183.2|14210.4|14190.4|14195.4|14175.4|135
1619803500000|2021-04-30 17:25:00|14201|14181|14185.7|14165.7|14203.2|14183.2|14178.2|14158.2|444
1620043800000|2021-05-03 12:10:00|14151.7|14131.7|14158.8|14138.8|14166.7|14146.7|14151.7|14131.7|83
1620044100000|2021-05-03 12:15:00|14161.7|14141.7|14171.3|14151.3|14174.2|14154.2|14156.7|14136.7|63
1620044400000|2021-05-03 12:20:00|14171.7|14151.7|14229.2|14209.2|14231.7|14211.7|14171.7|14151.7|405
1620044700000|2021-05-03 12:25:00|14226.7|14206.7|14211|14191|14231.7|14211.7|14199.2|14179.2|124
1620045000000|2021-05-03 12:30:00|14211.7|14191.7|14224.2|14204.2|14228.9|14208.9|14209.6|14189.6|75
1620045300000|2021-05-03 12:35:00|14222.1|14202.1|14229.2|14209.2|14246.7|14226.7|14221.7|14201.7|116
1620045600000|2021-05-03 12:40:00|14226.7|14206.7|14219.3|14199.3|14231.8|14211.8|14219.3|14199.3|340
1620045900000|2021-05-03 12:45:00|14209.3|14189.3|14191.8|14171.8|14209.3|14189.3|14169.6|14149.6|174
1620046200000|2021-05-03 12:50:00|14192.1|14172.1|14178.9|14158.9|14196.8|14176.8|14169.3|14149.3|111
1620046500000|2021-05-03 12:55:00|14176.8|14156.8|14166.8|14146.8|14176.8|14156.8|14149.7|14129.7|158
1620046800000|2021-05-03 13:00:00|14168.9|14148.9|14181.8|14161.8|14206.4|14186.4|14168.9|14148.9|168
1620047100000|2021-05-03 13:05:00|14179.3|14159.3|14151.8|14131.8|14179.3|14159.3|14149.3|14129.3|109
1620047400000|2021-05-03 13:10:00|14149.3|14129.3|14123|14103|14149.3|14129.3|14123|14103|135
1620047700000|2021-05-03 13:15:00|14119.7|14099.7|14139.3|14119.3|14149.3|14129.3|14111.8|14091.8|164
1620048000000|2021-05-03 13:20:00|14141.4|14121.4|14149.3|14129.3|14149.3|14129.3|14134.3|14114.3|64
1620048300000|2021-05-03 13:25:00|14147.2|14127.2|14154.4|14134.4|14161.5|14141.5|14146.8|14126.8|42
1620048600000|2021-05-03 13:30:00|14152.2|14132.2|14129.4|14109.4|14152.2|14132.2|14100.1|14080.1|201
1620048900000|2021-05-03 13:35:00|14127.2|14107.2|14131.9|14111.9|14131.9|14111.9|14109.7|14089.7|92
1620049200000|2021-05-03 13:40:00|14129.4|14109.4|14154|14134|14156.5|14136.5|14114.4|14094.4|226
1620049500000|2021-05-03 13:45:00|14154.4|14134.4|14181.9|14161.9|14181.9|14161.9|14139.8|14119.8|161
1620049800000|2021-05-03 13:50:00|14184|14164|14199.4|14179.4|14201.5|14181.5|14184|14164|120
1620050100000|2021-05-03 13:55:00|14196.9|14176.9|14196.9|14176.9|14201.9|14181.9|14189.4|14169.4|124
1620050400000|2021-05-03 14:00:00|14191.9|14171.9|14215.8|14195.8|14215.8|14195.8|14184.4|14164.4|59
1620050700000|2021-05-03 14:05:00|14217.9|14197.9|14209.8|14189.8|14226.9|14206.9|14209.8|14189.8|92
1620051000000|2021-05-03 14:10:00|14211.9|14191.9|14224.8|14204.8|14229.4|14209.4|14192.7|14172.7|135
1620051300000|2021-05-03 14:15:00|14222.3|14202.3|14229.5|14209.5|14229.5|14209.5|14204.5|14184.5|132
1620051600000|2021-05-03 14:20:00|14227.3|14207.3|14189.5|14169.5|14227.3|14207.3|14174.5|14154.5|162
1620051900000|2021-05-03 14:25:00|14188.7|14168.7|14174.5|14154.5|14191.6|14171.6|14174.5|14154.5|308
1620052200000|2021-05-03 14:30:00|14172|14152|14229.9|14209.9|14229.9|14209.9|14169.5|14149.5|183
1620052500000|2021-05-03 14:35:00|14227.8|14207.8|14272|14252|14279.5|14259.5|14222|14202|274
1620052800000|2021-05-03 14:40:00|14269.9|14249.9|14239.5|14219.5|14269.9|14249.9|14234.5|14214.5|107
1620053100000|2021-05-03 14:45:00|14238.7|14218.7|14227|14207|14247|14227|14222|14202|87
1620053400000|2021-05-03 14:50:00|14224.9|14204.9|14214.5|14194.5|14229.9|14209.9|14214.5|14194.5|79
1620053700000|2021-05-03 14:55:00|14212|14192|14224.5|14204.5|14227|14207|14197|14177|167
1620054000000|2021-05-03 15:00:00|14227|14207|14222.1|14202.1|14227|14207|14202|14182|92
1620054300000|2021-05-03 15:05:00|14224.6|14204.6|14237.1|14217.1|14257.1|14237.1|14224.6|14204.6|148
1620054600000|2021-05-03 15:10:00|14239.6|14219.6|14252.1|14232.1|14252.1|14232.1|14239.6|14219.6|61
1620054900000|2021-05-03 15:15:00|14254.6|14234.6|14259.6|14239.6|14259.6|14239.6|14249.6|14229.6|92
1620055200000|2021-05-03 15:20:00|14263.8|14243.8|14284.2|14264.2|14287.1|14267.1|14262.1|14242.1|198
1620055500000|2021-05-03 15:25:00|14279.6|14259.6|14279.6|14259.6|14279.6|14259.6|14252.5|14232.5|139
1620055800000|2021-05-03 15:30:00|14277.5|14257.5|14237.1|14217.1|14277.5|14257.5|14219.6|14199.6|151
1620056100000|2021-05-03 15:35:00|14232.5|14212.5|14219.6|14199.6|14242.1|14222.1|14219.6|14199.6|125
1620056400000|2021-05-03 15:40:00|14217.5|14197.5|14217.1|14197.1|14227.5|14207.5|14202.1|14182.1|87
1620056700000|2021-05-03 15:45:00|14219.3|14199.3|14174.6|14154.6|14219.3|14199.3|14172.1|14152.1|121
1620057000000|2021-05-03 15:50:00|14170|14150|14167.2|14147.2|14172.5|14152.5|14155|14135|82
1620057300000|2021-05-03 15:55:00|14162.2|14142.2|14162.6|14142.6|14167.2|14147.2|14157.5|14137.5|57
1620057600000|2021-05-03 16:00:00|14160.4|14140.4|14127.2|14107.2|14160.4|14140.4|14127.2|14107.2|156
1620057900000|2021-05-03 16:05:00|14126.8|14106.8|14100.1|14080.1|14126.8|14106.8|14100.1|14080.1|224
1620058200000|2021-05-03 16:10:00|14098|14078|14087.2|14067.2|14104.7|14084.7|14065.1|14045.1|205
1620058500000|2021-05-03 16:15:00|14085.1|14065.1|14091.8|14071.8|14091.8|14071.8|14084.3|14064.3|109
1620058800000|2021-05-03 16:20:00|14089.7|14069.7|14064.3|14044.3|14089.7|14069.7|14055.1|14035.1|995
1620059100000|2021-05-03 16:25:00|14066.5|14046.5|14072.6|14052.6|14087.2|14067.2|14066.5|14046.5|169
1620059400000|2021-05-03 16:30:00|14077.2|14057.2|14025.1|14005.1|14077.2|14057.2|14005.1|13985.1|245
1620059700000|2021-05-03 16:35:00|14024.7|14004.7|14049.4|14029.4|14059.8|14039.8|14019.7|13999.7|95
1620060000000|2021-05-03 16:40:00|14047.3|14027.3|14009.8|13989.8|14047.3|14027.3|14009.8|13989.8|176
1620060300000|2021-05-03 16:45:00|14007.7|13987.7|14022.3|14002.3|14024.8|14004.8|14007.3|13987.3|118
1620060600000|2021-05-03 16:50:00|14019.8|13999.8|14037.3|14017.3|14042.3|14022.3|14012.3|13992.3|131
1620060900000|2021-05-03 16:55:00|14047.3|14027.3|14040.2|14020.2|14047.3|14027.3|14027.7|14007.7|158
1620061200000|2021-05-03 17:00:00|14045.2|14025.2|14055.2|14035.2|14062.3|14042.3|14045.2|14025.2|96
1620061500000|2021-05-03 17:05:00|14054.8|14034.8|14067.3|14047.3|14071.2|14051.2|14050.2|14030.2|43
1620061800000|2021-05-03 17:10:00|14065.2|14045.2|14084.4|14064.4|14084.8|14064.8|14059.4|14039.4|87
1620062100000|2021-05-03 17:15:00|14084.8|14064.8|14072.3|14052.3|14084.8|14064.8|14072.3|14052.3|35
1620062400000|2021-05-03 17:20:00|14067.3|14047.3|14087.7|14067.7|14087.7|14067.7|14065.2|14045.2|92
1620062700000|2021-05-03 17:25:00|14083.5|14063.5|14084.9|14064.9|14092|14072|14070.6|14050.6|306
1620116100000|2021-05-04 08:15:00|14077.6|14057.6|14077.2|14057.2|14096.3|14076.3|14049.7|14029.7|94
1620116400000|2021-05-04 08:20:00|14076.7|14056.7|14076.3|14056.3|14084.7|14064.7|14074.7|14054.7|38
1620116700000|2021-05-04 08:25:00|14078.8|14058.8|14066.4|14046.4|14082.2|14062.2|14056.8|14036.8|28
1620117000000|2021-05-04 08:30:00|14066.8|14046.8|14069.7|14049.7|14074.3|14054.3|14066.8|14046.8|29
1620117300000|2021-05-04 08:35:00|14069.3|14049.3|14074.3|14054.3|14076.8|14056.8|14066.8|14046.8|43
1620117600000|2021-05-04 08:40:00|14076.4|14056.4|14104.3|14084.3|14111.4|14091.4|14076.4|14056.4|29
1620117900000|2021-05-04 08:45:00|14106.4|14086.4|14094.3|14074.3|14121|14101|14094.3|14074.3|40
1620118200000|2021-05-04 08:50:00|14089.3|14069.3|14084.3|14064.3|14091.8|14071.8|14081.8|14061.8|5
1620118500000|2021-05-04 08:55:00|14083.9|14063.9|14091.8|14071.8|14091.8|14071.8|14076.8|14056.8|14
1620118800000|2021-05-04 09:00:00|14089.3|14069.3|14096.8|14076.8|14096.8|14076.8|14084.3|14064.3|33
1620119100000|2021-05-04 09:05:00|14098.9|14078.9|14101.9|14081.9|14104.4|14084.4|14098.9|14078.9|13
1620119400000|2021-05-04 09:10:00|14101|14081|14099.4|14079.4|14101|14081|14096.9|14076.9|14
1620119700000|2021-05-04 09:15:00|14101.9|14081.9|14111.5|14091.5|14111.5|14091.5|14101.9|14081.9|12
1620120000000|2021-05-04 09:20:00|14113.5|14093.5|14094.4|14074.4|14114|14094|14094.4|14074.4|39
1620120300000|2021-05-04 09:25:00|14096.5|14076.5|14096.9|14076.9|14106.9|14086.9|14096.5|14076.5|7
1620120600000|2021-05-04 09:30:00|14099.4|14079.4|14096.9|14076.9|14101.9|14081.9|14096.9|14076.9|6
1620120900000|2021-05-04 09:35:00|14099|14079|14097.3|14077.3|14101.9|14081.9|14096.9|14076.9|65
1620121200000|2021-05-04 09:40:00|14099.4|14079.4|14104.4|14084.4|14104.4|14084.4|14099.4|14079.4|11
1620121500000|2021-05-04 09:45:00|14099.8|14079.8|14101.9|14081.9|14104.4|14084.4|14096.9|14076.9|18
1620121800000|2021-05-04 09:50:00|14099.4|14079.4|14089.4|14069.4|14099.4|14079.4|14089.4|14069.4|12
1620122100000|2021-05-04 09:55:00|14089.5|14069.5|14077|14057|14089.5|14069.5|14077|14057|17
1620122400000|2021-05-04 10:00:00|14079|14059|14079.9|14059.9|14082|14062|14077|14057|6
1620122700000|2021-05-04 10:05:00|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|14077|14057|11
1620123000000|2021-05-04 10:10:00|14077|14057|14074.5|14054.5|14079.5|14059.5|14057|14037|51
1620123300000|2021-05-04 10:15:00|14076.6|14056.6|14072|14052|14077|14057|14072|14052|11
1620123600000|2021-05-04 10:20:00|14067.4|14047.4|14074.5|14054.5|14079.5|14059.5|14067.4|14047.4|23
1620123900000|2021-05-04 10:25:00|14077|14057|14097|14077|14097|14077|14077|14057|34
1620124200000|2021-05-04 10:30:00|14099.1|14079.1|14137|14117|14143.7|14123.7|14097|14077|67
1620124500000|2021-05-04 10:35:00|14135|14115|14167|14147|14179.5|14159.5|14134.5|14114.5|77
1620124800000|2021-05-04 10:40:00|14166.2|14146.2|14172.1|14152.1|14174.6|14154.6|14152.5|14132.5|21
1620125100000|2021-05-04 10:45:00|14174.6|14154.6|14192.1|14172.1|14194.6|14174.6|14174.6|14154.6|56
1620125400000|2021-05-04 10:50:00|14189.6|14169.6|14204.6|14184.6|14204.6|14184.6|14177.5|14157.5|46
1620125700000|2021-05-04 10:55:00|14206.7|14186.7|14229.6|14209.6|14252.1|14232.1|14205|14185|191
1620126000000|2021-05-04 11:00:00|14232.1|14212.1|14232.1|14212.1|14242.1|14222.1|14229.6|14209.6|24
1620126300000|2021-05-04 11:05:00|14231.3|14211.3|14217.1|14197.1|14231.3|14211.3|14217.1|14197.1|45
1620126600000|2021-05-04 11:10:00|14215|14195|14217.1|14197.1|14222.1|14202.1|14197.1|14177.1|61
1620126900000|2021-05-04 11:15:00|14222.1|14202.1|14227.1|14207.1|14234.6|14214.6|14222.1|14202.1|32
1620127200000|2021-05-04 11:20:00|14229.6|14209.6|14219.6|14199.6|14237.1|14217.1|14219.6|14199.6|23
1620127500000|2021-05-04 11:25:00|14219.2|14199.2|14222.2|14202.2|14227.2|14207.2|14217.1|14197.1|17
1620127800000|2021-05-04 11:30:00|14224.2|14204.2|14242.2|14222.2|14244.7|14224.7|14219.7|14199.7|51
1620128100000|2021-05-04 11:35:00|14237.2|14217.2|14199.7|14179.7|14237.2|14217.2|14199.7|14179.7|42
1620128400000|2021-05-04 11:40:00|14202.2|14182.2|14212.2|14192.2|14212.2|14192.2|14172.2|14152.2|77
1620128700000|2021-05-04 11:45:00|14212.6|14192.6|14197.2|14177.2|14212.6|14192.6|14197.2|14177.2|27
1620129000000|2021-05-04 11:50:00|14198|14178|14197.2|14177.2|14212.2|14192.2|14192.2|14172.2|25
1620129300000|2021-05-04 11:55:00|14192.2|14172.2|14201.8|14181.8|14204.7|14184.7|14192.2|14172.2|19
1620129600000|2021-05-04 12:00:00|14199.7|14179.7|14206.8|14186.8|14211.8|14191.8|14187.2|14167.2|72
1620129900000|2021-05-04 12:05:00|14204.7|14184.7|14181.8|14161.8|14204.7|14184.7|14177.2|14157.2|47
1620130200000|2021-05-04 12:10:00|14184.3|14164.3|14207.7|14187.7|14214.7|14194.7|14184.3|14164.3|64
1620130500000|2021-05-04 12:15:00|14205.2|14185.2|14206.8|14186.8|14212.3|14192.3|14177.2|14157.2|86
1620130800000|2021-05-04 12:20:00|14208.9|14188.9|14229.8|14209.8|14229.8|14209.8|14207.7|14187.7|42
1620131100000|2021-05-04 12:25:00|14234.8|14214.8|14214.8|14194.8|14247.3|14227.3|14214.8|14194.8|109
1620131400000|2021-05-04 12:30:00|14210.6|14190.6|14247.3|14227.3|14247.3|14227.3|14207.3|14187.3|72
1620131700000|2021-05-04 12:35:00|14247.7|14227.7|14319.8|14299.8|14334.8|14314.8|14247.3|14227.3|204
1620132000000|2021-05-04 12:40:00|14317.3|14297.3|14289.8|14269.8|14317.3|14297.3|14289.8|14269.8|112
1620132300000|2021-05-04 12:45:00|14289.4|14269.4|14307.3|14287.3|14317.7|14297.7|14284.8|14264.8|74
1620132600000|2021-05-04 12:50:00|14305.2|14285.2|14292.3|14272.3|14317.3|14297.3|14270.7|14250.7|71
1620132900000|2021-05-04 12:55:00|14294.4|14274.4|14257.3|14237.3|14294.8|14274.8|14247.3|14227.3|75
1620133200000|2021-05-04 13:00:00|14262.3|14242.3|14267.4|14247.4|14272.3|14252.3|14242.3|14222.3|98
1620133500000|2021-05-04 13:05:00|14265.3|14245.3|14287.4|14267.4|14291.9|14271.9|14252.8|14232.8|59
1620133800000|2021-05-04 13:10:00|14291.5|14271.5|14287.4|14267.4|14297.4|14277.4|14272.4|14252.4|73
1620134100000|2021-05-04 13:15:00|14289.5|14269.5|14289.9|14269.9|14302|14282|14287.4|14267.4|57
1620134400000|2021-05-04 13:20:00|14292.4|14272.4|14292.8|14272.8|14297.4|14277.4|14287.4|14267.4|38
1620134700000|2021-05-04 13:25:00|14292.4|14272.4|14302.8|14282.8|14314.1|14294.1|14292|14272|55
1620135000000|2021-05-04 13:30:00|14302.4|14282.4|14307|14287|14307.4|14287.4|14292.8|14272.8|93
1620135300000|2021-05-04 13:35:00|14307.4|14287.4|14317.4|14297.4|14352.4|14332.4|14307.4|14287.4|357
1620135600000|2021-05-04 13:40:00|14317.8|14297.8|14312.4|14292.4|14324.9|14304.9|14277.4|14257.4|414
1620135900000|2021-05-04 13:45:00|14312|14292|14294.9|14274.9|14312.4|14292.4|14280.4|14260.4|165
1620136200000|2021-05-04 13:50:00|14297.4|14277.4|14332|14312|14336.6|14316.6|14284.9|14264.9|94
1620136500000|2021-05-04 13:55:00|14335|14315|14322|14302|14352.5|14332.5|14322|14302|174
1620136800000|2021-05-04 14:00:00|14317.9|14297.9|14310|14290|14317.9|14297.9|14273.3|14253.3|106
1620137100000|2021-05-04 14:05:00|14312.1|14292.1|14305.4|14285.4|14330|14310|14302.9|14282.9|68
1620137400000|2021-05-04 14:10:00|14307.5|14287.5|14287.5|14267.5|14307.5|14287.5|14257.5|14237.5|104
1620137700000|2021-05-04 14:15:00|14285.4|14265.4|14260|14240|14285.4|14265.4|14235|14215|111
1620138000000|2021-05-04 14:20:00|14257.5|14237.5|14255|14235|14257.5|14237.5|14242.9|14222.9|40
1620138300000|2021-05-04 14:25:00|14257.1|14237.1|14239.6|14219.6|14282.1|14262.1|14225.9|14205.9|149
1620138600000|2021-05-04 14:30:00|14240|14220|14225|14205|14240|14220|14207.5|14187.5|299
1620138900000|2021-05-04 14:35:00|14227.5|14207.5|14227.6|14207.6|14235|14215|14225|14205|47
1620139200000|2021-05-04 14:40:00|14227.1|14207.1|14232.6|14212.6|14232.6|14212.6|14215.1|14195.1|79
1620139500000|2021-05-04 14:45:00|14232.1|14212.1|14200.1|14180.1|14232.1|14212.1|14165.9|14145.9|267
1620139800000|2021-05-04 14:50:00|14205.1|14185.1|14218|14198|14227.6|14207.6|14205.1|14185.1|73
1620140100000|2021-05-04 14:55:00|14217.6|14197.6|14180.1|14160.1|14222.6|14202.6|14180.1|14160.1|162
1620140400000|2021-05-04 15:00:00|14179.3|14159.3|14182.6|14162.6|14184.7|14164.7|14155.5|14135.5|145
1620140700000|2021-05-04 15:05:00|14184.7|14164.7|14200.1|14180.1|14207.6|14187.6|14170.1|14150.1|141
1620141000000|2021-05-04 15:10:00|14202.6|14182.6|14169.7|14149.7|14210.1|14190.1|14157.6|14137.6|121
1620141300000|2021-05-04 15:15:00|14165.1|14145.1|14142.6|14122.6|14175.1|14155.1|14135.1|14115.1|194
1620141600000|2021-05-04 15:20:00|14140.6|14120.6|14145.2|14125.2|14145.2|14125.2|14122.6|14102.6|123
1620141900000|2021-05-04 15:25:00|14145.6|14125.6|14157.2|14137.2|14160.2|14140.2|14143.1|14123.1|85
1620142200000|2021-05-04 15:30:00|14157.7|14137.7|14160.2|14140.2|14177.7|14157.7|14157.7|14137.7|61
1620142500000|2021-05-04 15:35:00|14162.7|14142.7|14187.7|14167.7|14187.7|14167.7|14157.7|14137.7|107
1620142800000|2021-05-04 15:40:00|14189.8|14169.8|14192.7|14172.7|14200.2|14180.2|14187.7|14167.7|200
1620143100000|2021-05-04 15:45:00|14192.3|14172.3|14187.7|14167.7|14192.3|14172.3|14172.7|14152.7|82
1620143400000|2021-05-04 15:50:00|14185.6|14165.6|14177.7|14157.7|14192.7|14172.7|14165.2|14145.2|52
1620143700000|2021-05-04 15:55:00|14172.7|14152.7|14147.7|14127.7|14172.7|14152.7|14147.7|14127.7|73
1620144000000|2021-05-04 16:00:00|14141.1|14121.1|14115.2|14095.2|14141.1|14121.1|14107.7|14087.7|212
1620144300000|2021-05-04 16:05:00|14112.7|14092.7|14115.2|14095.2|14115.2|14095.2|14105.2|14085.2|99
1620144600000|2021-05-04 16:10:00|14120.2|14100.2|14105.3|14085.3|14122.7|14102.7|14095.3|14075.3|148
1620144900000|2021-05-04 16:15:00|14105.7|14085.7|14100.3|14080.3|14115.3|14095.3|14095.3|14075.3|112
1620145200000|2021-05-04 16:20:00|14099.8|14079.8|14075.7|14055.7|14100.3|14080.3|14070.3|14050.3|579
1620145500000|2021-05-04 16:25:00|14080.3|14060.3|14045.3|14025.3|14080.3|14060.3|14018.2|13998.2|441
1620145800000|2021-05-04 16:30:00|14048.2|14028.2|14065.3|14045.3|14065.7|14045.7|14040.3|14020.3|142
1620146100000|2021-05-04 16:35:00|14064.4|14044.4|14037.8|14017.8|14065.3|14045.3|14035.3|14015.3|87
1620146400000|2021-05-04 16:40:00|14035.7|14015.7|14050.3|14030.3|14052.8|14032.8|14035.3|14015.3|86
1620146700000|2021-05-04 16:45:00|14047.8|14027.8|14065.3|14045.3|14067.8|14047.8|14047.8|14027.8|197
1620147000000|2021-05-04 16:50:00|14067.8|14047.8|14062.8|14042.8|14070.3|14050.3|14062.8|14042.8|82
1620147300000|2021-05-04 16:55:00|14065.3|14045.3|14075.4|14055.4|14082.4|14062.4|14063.3|14043.3|105
1620147600000|2021-05-04 17:00:00|14074.9|14054.9|14055.4|14035.4|14075.4|14055.4|14055.4|14035.4|76
1620147900000|2021-05-04 17:05:00|14050.4|14030.4|14050.8|14030.8|14050.8|14030.8|14042.9|14022.9|83
1620148200000|2021-05-04 17:10:00|14052.9|14032.9|14040.8|14020.8|14055.4|14035.4|14036.2|14016.2|76
1620148500000|2021-05-04 17:15:00|14042.9|14022.9|14047.9|14027.9|14050|14030|14035.8|14015.8|84
1620148800000|2021-05-04 17:20:00|14045.8|14025.8|14055.4|14035.4|14055.4|14035.4|14038.3|14018.3|61
1620149100000|2021-05-04 17:25:00|14057.5|14037.5|14068.3|14048.3|14075.4|14055.4|14050.4|14030.4|257
1620202500000|2021-05-05 08:15:00|14114.3|14094.3|14172.3|14152.3|14195.9|14163.4|14100.2|14080.2|128
1620202800000|2021-05-05 08:20:00|14177.3|14157.3|14179.8|14159.8|14185.3|14165.3|14174.8|14154.8|63
1620203100000|2021-05-05 08:25:00|14181.9|14161.9|14259.4|14239.4|14277.3|14239.8|14181.9|14161.9|135
1620203400000|2021-05-05 08:30:00|14257.3|14237.3|14265.3|14245.3|14297.3|14277.3|14252.3|14221.4|154
1620203700000|2021-05-05 08:35:00|14262.8|14242.8|14280.3|14260.3|14296.4|14276.4|14257.8|14237.8|64
1620204000000|2021-05-05 08:40:00|14277.3|14257.3|14284.9|14264.9|14296.9|14271.9|14277.3|14254.4|14
1620204300000|2021-05-05 08:45:00|14289.9|14269.9|14379.9|14359.9|14414.4|14394.4|14282.4|14262.4|259
1620204600000|2021-05-05 08:50:00|14377.4|14357.4|14349.9|14329.9|14377.4|14357.4|14339.9|14319.9|46
1620204900000|2021-05-05 08:55:00|14350.3|14330.3|14344.9|14324.9|14357.4|14337.4|14332.4|14312.4|102
1620205200000|2021-05-05 09:00:00|14346.9|14326.9|14381.9|14361.9|14381.9|14361.9|14330.3|14310.3|66
1620205500000|2021-05-05 09:05:00|14379.9|14359.9|14384.9|14364.9|14402.4|14382.4|14369.9|14349.9|107
1620205800000|2021-05-05 09:10:00|14395.1|14375.1|14397.4|14377.4|14399.9|14379.9|14394.9|14374.9|52
1620206100000|2021-05-05 09:15:00|14394.9|14374.9|14409.9|14389.9|14409.9|14389.9|14394.9|14374.9|38
1620206400000|2021-05-05 09:20:00|14407.9|14387.9|14444.9|14424.9|14449.9|14429.9|14404.9|14384.9|104
1620206700000|2021-05-05 09:25:00|14442.9|14422.9|14440|14420|14450|14430|14435.9|14415.9|18
1620207000000|2021-05-05 09:30:00|14439.5|14419.5|14444.5|14424.5|14452.5|14432.5|14430|14410|54
1620207300000|2021-05-05 09:35:00|14442.5|14422.5|14460|14440|14460|14440|14432.5|14412.5|214
1620207600000|2021-05-05 09:40:00|14462.5|14442.5|14470.4|14450.4|14480|14460|14462.5|14442.5|134
1620207900000|2021-05-05 09:45:00|14468.4|14448.4|14450.9|14430.9|14468.4|14448.4|14450|14430|37
1620208200000|2021-05-05 09:50:00|14450.4|14430.4|14460|14440|14460.5|14440.5|14450.4|14430.4|26
1620208500000|2021-05-05 09:55:00|14457.5|14437.5|14455.5|14435.5|14460.5|14440.5|14442.5|14422.5|72
1620208800000|2021-05-05 10:00:00|14450.5|14430.5|14419.6|14399.6|14450.5|14430.5|14415|14395|74
1620209100000|2021-05-05 10:05:00|14424.6|14404.6|14445|14425|14447.5|14427.5|14424.6|14404.6|18
1620209400000|2021-05-05 10:10:00|14449.6|14429.6|14440.7|14420.7|14449.6|14429.6|14430|14410|34
1620209700000|2021-05-05 10:15:00|14441.2|14421.2|14445.1|14425.1|14447.1|14427.1|14439.1|14419.1|29
1620210000000|2021-05-05 10:20:00|14445.5|14425.5|14443|14423|14472.6|14452.6|14443|14423|78
1620210300000|2021-05-05 10:25:00|14445.1|14425.1|14420.1|14400.1|14447.6|14427.6|14420.1|14400.1|26
1620210600000|2021-05-05 10:30:00|14424.2|14404.2|14425.1|14405.1|14429.6|14409.6|14415.1|14395.1|25
1620210900000|2021-05-05 10:35:00|14425.5|14405.5|14415.6|14395.6|14425.5|14405.5|14407.6|14387.6|35
1620211200000|2021-05-05 10:40:00|14425.1|14405.1|14447.6|14427.6|14447.6|14427.6|14425.1|14405.1|33
1620211500000|2021-05-05 10:45:00|14445.1|14425.1|14445.1|14425.1|14449.7|14429.7|14435.1|14415.1|12
1620211800000|2021-05-05 10:50:00|14442.6|14422.6|14440.1|14420.1|14442.6|14422.6|14434.7|14414.7|35
1620212100000|2021-05-05 10:55:00|14442.2|14422.2|14445.1|14425.1|14450.1|14430.1|14442.2|14422.2|40
1620212400000|2021-05-05 11:00:00|14435.1|14415.1|14427.7|14407.7|14435.1|14415.1|14427.6|14407.6|19
1620212700000|2021-05-05 11:05:00|14437.2|14417.2|14447.2|14427.2|14460.2|14440.2|14437.2|14417.2|37
1620213000000|2021-05-05 11:10:00|14447.7|14427.7|14435.2|14415.2|14447.7|14427.7|14435.2|14415.2|23
1620213300000|2021-05-05 11:15:00|14436.1|14416.1|14425.2|14405.2|14436.1|14416.1|14420.2|14400.2|43
1620213600000|2021-05-05 11:20:00|14423.1|14403.1|14427.7|14407.7|14427.7|14407.7|14420.2|14400.2|30
1620213900000|2021-05-05 11:25:00|14428.6|14408.6|14437.7|14417.7|14440.7|14420.7|14428.6|14408.6|79
1620214200000|2021-05-05 11:30:00|14435.7|14415.7|14455.2|14435.2|14457.7|14437.7|14435.2|14415.2|35
1620214500000|2021-05-05 11:35:00|14455.7|14435.7|14465.7|14445.7|14485.2|14465.2|14455.7|14435.7|86
1620214800000|2021-05-05 11:40:00|14467.7|14447.7|14460.7|14440.7|14470.2|14450.2|14460.7|14440.7|38
1620215100000|2021-05-05 11:45:00|14460.2|14440.2|14442.7|14422.7|14462.7|14442.7|14442.7|14422.7|42
1620215400000|2021-05-05 11:50:00|14440.3|14420.3|14445.3|14425.3|14450.3|14430.3|14436.2|14416.2|17
1620215700000|2021-05-05 11:55:00|14442.8|14422.8|14455.3|14435.3|14459.4|14439.4|14438.2|14418.2|49
1620216000000|2021-05-05 12:00:00|14452.8|14432.8|14437.8|14417.8|14469.8|14449.8|14437.8|14417.8|108
1620216300000|2021-05-05 12:05:00|14434.8|14414.8|14360.8|14340.8|14434.8|14414.8|14360.3|14340.3|144
1620216600000|2021-05-05 12:10:00|14365.3|14345.3|14357.8|14337.8|14370.3|14350.3|14350.3|14330.3|87
1620216900000|2021-05-05 12:15:00|14361.9|14341.9|14345.3|14325.3|14363.3|14343.3|14332.8|14312.8|142
1620217200000|2021-05-05 12:20:00|14347.8|14327.8|14392.8|14372.8|14404.4|14384.4|14345.3|14325.3|125
1620217500000|2021-05-05 12:25:00|14390.8|14370.8|14372.8|14352.8|14392.8|14372.8|14355.3|14335.3|131
1620217800000|2021-05-05 12:30:00|14370.8|14350.8|14382.8|14362.8|14400.8|14380.8|14352.8|14332.8|103
1620218100000|2021-05-05 12:35:00|14380.3|14360.3|14390.8|14370.8|14407.9|14387.9|14380.3|14360.3|70
1620218400000|2021-05-05 12:40:00|14387.9|14367.9|14425.4|14405.4|14425.4|14405.4|14385.4|14365.4|78
1620218700000|2021-05-05 12:45:00|14427.4|14407.4|14450.4|14430.4|14454.9|14434.9|14420.4|14400.4|103
1620219000000|2021-05-05 12:50:00|14452.4|14432.4|14440.4|14420.4|14454.9|14434.9|14440.4|14420.4|100
1620219300000|2021-05-05 12:55:00|14437.9|14417.9|14465.9|14445.9|14465.9|14445.9|14432.9|14412.9|165
1620219600000|2021-05-05 13:00:00|14467.9|14447.9|14435.4|14415.4|14486.3|14466.3|14435.4|14415.4|118
1620219900000|2021-05-05 13:05:00|14437.9|14417.9|14484.5|14464.5|14487|14467|14437.9|14417.9|59
1620220200000|2021-05-05 13:10:00|14487.5|14467.5|14472.9|14452.9|14487.5|14467.5|14470.4|14450.4|73
1620220500000|2021-05-05 13:15:00|14473.4|14453.4|14463.4|14443.4|14485.4|14465.4|14463.4|14443.4|112
1620220800000|2021-05-05 13:20:00|14463.9|14443.9|14460.9|14440.9|14473|14453|14458.4|14438.4|179
1620221100000|2021-05-05 13:25:00|14458.9|14438.9|14439.8|14419.8|14458.9|14438.9|14439.8|14419.8|131
1620221400000|2021-05-05 13:30:00|14441.8|14421.8|14428|14408|14450.5|14430.5|14400.5|14380.5|176
1620221700000|2021-05-05 13:35:00|14425.9|14405.9|14405.5|14385.5|14428|14408|14400.5|14380.5|112
1620222000000|2021-05-05 13:40:00|14405|14385|14400.5|14380.5|14405.5|14385.5|14378|14358|241
1620222300000|2021-05-05 13:45:00|14402.5|14382.5|14386.4|14366.4|14413|14393|14386.4|14366.4|164
1620222600000|2021-05-05 13:50:00|14385.5|14365.5|14400.1|14380.1|14408|14388|14385.5|14365.5|54
1620222900000|2021-05-05 13:55:00|14403|14383|14415.5|14395.5|14427.6|14407.6|14403|14383|82
1620223200000|2021-05-05 14:00:00|14413.5|14393.5|14427.6|14407.6|14427.6|14407.6|14413|14393|65
1620223500000|2021-05-05 14:05:00|14425.5|14405.5|14455.5|14435.5|14455.5|14435.5|14423|14403|137
1620223800000|2021-05-05 14:10:00|14457.6|14437.6|14493.1|14473.1|14495.5|14475.5|14457.6|14437.6|195
1620224100000|2021-05-05 14:15:00|14497.6|14477.6|14508.1|14488.1|14540.6|14520.6|14497.6|14477.6|276
1620224400000|2021-05-05 14:20:00|14508.5|14488.5|14485.1|14465.1|14518.1|14498.1|14473.5|14453.5|238
1620224700000|2021-05-05 14:25:00|14487.2|14467.2|14478.1|14458.1|14505.6|14485.6|14470.6|14450.6|100
1620225000000|2021-05-05 14:30:00|14476.1|14456.1|14465.1|14445.1|14483.1|14463.1|14440.6|14420.6|128
1620225300000|2021-05-05 14:35:00|14463.1|14443.1|14445.1|14425.1|14470.6|14450.6|14430.6|14410.6|155
1620225600000|2021-05-05 14:40:00|14445.6|14425.6|14530.6|14510.6|14530.6|14510.6|14445.6|14425.6|300
1620225900000|2021-05-05 14:45:00|14526.1|14506.1|14528.1|14508.1|14528.1|14508.1|14493.1|14473.1|145
1620226200000|2021-05-05 14:50:00|14532.7|14512.7|14535.6|14515.6|14548.1|14528.1|14518.1|14498.1|111
1620226500000|2021-05-05 14:55:00|14540.6|14520.6|14538.2|14518.2|14543.1|14523.1|14521.1|14501.1|138
1620226800000|2021-05-05 15:00:00|14535.7|14515.7|14557.7|14537.7|14557.7|14537.7|14533.2|14513.2|165
1620227100000|2021-05-05 15:05:00|14559.1|14539.1|14577.7|14557.7|14580.2|14560.2|14559.1|14539.1|184
1620227400000|2021-05-05 15:10:00|14579.7|14559.7|14625.7|14605.7|14701.1|14681.1|14577.7|14557.7|269
1620227700000|2021-05-05 15:15:00|14627.7|14607.7|14729.8|14709.8|14734.8|14714.8|14623.6|14603.6|446
1620228000000|2021-05-05 15:20:00|14725.7|14705.7|14710.7|14690.7|14765.2|14745.2|14703.2|14683.2|458
1620228300000|2021-05-05 15:25:00|14715.7|14695.7|14755.7|14735.7|14785.2|14765.2|14715.7|14695.7|416
1620228600000|2021-05-05 15:30:00|14757.8|14737.8|14715.3|14695.3|14760.7|14740.7|14706.2|14686.2|160
1620228900000|2021-05-05 15:35:00|14715.7|14695.7|14750.7|14730.7|14758.2|14738.2|14711.7|14691.7|189
1620229200000|2021-05-05 15:40:00|14750.3|14730.3|14780.3|14760.3|14785.7|14765.7|14740.7|14720.7|207
1620229500000|2021-05-05 15:45:00|14780.7|14760.7|14835.8|14815.8|14838.3|14818.3|14772.8|14752.8|348
1620229800000|2021-05-05 15:50:00|14837.8|14817.8|14835.3|14815.3|14872.8|14852.8|14830.8|14810.8|343
1620230100000|2021-05-05 15:55:00|14835.8|14815.8|14890.3|14870.3|14894.8|14874.8|14835.8|14815.8|2879
1620230400000|2021-05-05 16:00:00|14892.4|14872.4|15023.9|15003.9|15064.9|15044.9|14892.4|14872.4|866
1620230700000|2021-05-05 16:05:00|15024.4|15004.4|14939.9|14919.9|15054.4|15034.4|14934.9|14914.9|519
1620231000000|2021-05-05 16:10:00|14941.9|14921.9|14965.3|14945.3|14992.4|14972.4|14941.9|14921.9|326
1620231300000|2021-05-05 16:15:00|14963.3|14943.3|14972.4|14952.4|14979.9|14959.9|14939.9|14919.9|252
1620231600000|2021-05-05 16:20:00|14969.9|14949.9|15044.4|15024.4|15051.9|15031.9|14962.4|14942.4|1984
1620231900000|2021-05-05 16:25:00|15042.4|15022.4|14990.4|14970.4|15047.4|15027.4|14990.4|14970.4|662
1620232200000|2021-05-05 16:30:00|14992.4|14972.4|15002|14982|15007.4|14987.4|14980.4|14960.4|148
1620232500000|2021-05-05 16:35:00|14999.9|14979.9|15022.4|15002.4|15027.4|15007.4|14994.9|14974.9|227
1620232800000|2021-05-05 16:40:00|15020.4|15000.4|15024.5|15004.5|15037.4|15017.4|15009.9|14989.9|184
1620233100000|2021-05-05 16:45:00|15022.4|15002.4|15040|15020|15052|15032|15022.4|15002.4|270
1620233400000|2021-05-05 16:50:00|15042.5|15022.5|15057.5|15037.5|15079.5|15059.5|15042.5|15022.5|301
1620233700000|2021-05-05 16:55:00|15060.4|15040.4|15057.5|15037.5|15062.5|15042.5|15057.5|15037.5|185
1620234000000|2021-05-05 17:00:00|15055.4|15035.4|15013|14993|15069.5|15049.5|15013|14993|282
1620234300000|2021-05-05 17:05:00|15010.9|14990.9|14973|14953|15017.5|14997.5|14973|14953|681
1620234600000|2021-05-05 17:10:00|14972.5|14952.5|14952.5|14932.5|14972.5|14952.5|14922.5|14902.5|190
1620234900000|2021-05-05 17:15:00|14950.5|14930.5|14975|14955|14989.5|14969.5|14945|14925|129
1620235200000|2021-05-05 17:20:00|14972.5|14952.5|14962.5|14942.5|14990|14970|14960|14940|251
1620235500000|2021-05-05 17:25:00|14964.6|14944.6|15037.5|15017.5|15049.6|15029.6|14955|14935|463
1620288900000|2021-05-06 08:15:00|15081.9|15061.9|15091.9|15071.9|15174.4|15146.4|15079.4|15059.4|514
1620289200000|2021-05-06 08:20:00|15091.4|15071.4|15064.4|15044.4|15094.4|15074.4|15061.9|15041.9|98
1620289500000|2021-05-06 08:25:00|15062.4|15042.4|15001.9|14981.9|15062.4|15042.4|14982.4|14962.4|339
1620289800000|2021-05-06 08:30:00|15004.4|14984.4|15041.9|15021.9|15043.9|15023.9|14994.4|14974.4|108
1620290100000|2021-05-06 08:35:00|15041.4|15021.4|15020.9|15000.9|15046.9|15026.9|15020.9|15000.9|47
1620290400000|2021-05-06 08:40:00|15018.9|14998.9|15021.9|15001.9|15024.4|15004.4|15015.4|14995.4|24
1620290700000|2021-05-06 08:45:00|15021.4|15001.4|15001.9|14981.9|15021.4|15001.4|14996.9|14976.9|89
1620291000000|2021-05-06 08:50:00|14999.4|14979.4|15044.4|15024.4|15044.4|15024.4|14999.4|14979.4|39
1620291300000|2021-05-06 08:55:00|15046.9|15026.9|15059.5|15039.5|15067|15047|15046.9|15026.9|99
1620291600000|2021-05-06 09:00:00|15057.5|15037.5|15054.5|15034.5|15064.5|15044.5|15054.5|15034.5|46
1620291900000|2021-05-06 09:05:00|15053.5|15033.5|15092|15072|15094.5|15074.5|15049.5|15029.5|53
1620292200000|2021-05-06 09:10:00|15094.5|15074.5|15074.5|15054.5|15094.5|15074.5|15072|15052|49
1620292500000|2021-05-06 09:15:00|15072.5|15052.5|15050|15030|15072.5|15052.5|15044.5|15024.5|35
1620292800000|2021-05-06 09:20:00|15052|15032|15019.5|14999.5|15054.5|15034.5|15014.5|14994.5|94
1620293100000|2021-05-06 09:25:00|15017.5|14997.5|15012|14992|15024.5|15004.5|15012|14992|38
1620293400000|2021-05-06 09:30:00|15010|14990|15010|14990|15012|14992|14997|14977|41
1620293700000|2021-05-06 09:35:00|15009.5|14989.5|14998.6|14978.6|15012|14992|14984.5|14964.5|57
1620294000000|2021-05-06 09:40:00|15000.6|14980.6|15052.1|15032.1|15064.6|15044.6|15000.6|14980.6|47
1620294300000|2021-05-06 09:45:00|15047.1|15027.1|15037.1|15017.1|15049.6|15029.6|15037.1|15017.1|26
1620294600000|2021-05-06 09:50:00|15032.1|15012.1|15027.1|15007.1|15032.1|15012.1|15024.6|15004.6|22
1620294900000|2021-05-06 09:55:00|15029.6|15009.6|15064.6|15044.6|15064.6|15044.6|15015.1|14995.1|41
1620295200000|2021-05-06 10:00:00|15062.1|15042.1|15067.1|15047.1|15077.1|15057.1|15054.6|15034.6|185
1620295500000|2021-05-06 10:05:00|15065.1|15045.1|15037.1|15017.1|15065.1|15045.1|15034.6|15014.6|39
1620295800000|2021-05-06 10:10:00|15034.6|15014.6|15054.6|15034.6|15054.6|15034.6|15024.6|15004.6|50
1620296100000|2021-05-06 10:15:00|15057.1|15037.1|15034.6|15014.6|15057.1|15037.1|15032.1|15012.1|32
1620296400000|2021-05-06 10:20:00|15036.6|15016.6|15052.1|15032.1|15052.1|15032.1|15036.6|15016.6|14
1620296700000|2021-05-06 10:25:00|15054.6|15034.6|15017.6|14997.6|15067.1|15047.1|15017.6|14997.1|79
1620297000000|2021-05-06 10:30:00|15019.6|14999.6|15027.2|15007.2|15027.2|15007.2|15007.6|14987.6|35
1620297300000|2021-05-06 10:35:00|15024.7|15004.7|15022.2|15002.2|15027.2|15007.2|15022.2|15002.2|15
1620297600000|2021-05-06 10:40:00|15019.7|14999.7|15027.2|15007.2|15027.2|15007.2|15019.7|14999.7|36
1620297900000|2021-05-06 10:45:00|15029.7|15009.7|15042.2|15022.2|15051.7|15031.7|15027.2|15007.2|66
1620298200000|2021-05-06 10:50:00|15041.2|15021.2|15062.2|15042.2|15062.2|15042.2|15041.2|15021.2|488
1620298500000|2021-05-06 10:55:00|15063.2|15043.2|15062.2|15042.2|15079.7|15059.7|15049.2|15029.2|57
1620298800000|2021-05-06 11:00:00|15060.2|15040.2|15021.7|15001.7|15060.2|15040.2|15019.7|14999.7|66
1620299100000|2021-05-06 11:05:00|15023.7|15003.7|15042.2|15022.2|15047.2|15027.2|15023.7|15003.7|67
1620299400000|2021-05-06 11:10:00|15037.2|15017.2|15017.7|14997.7|15037.2|15017.2|15000.7|14980.7|89
1620299700000|2021-05-06 11:15:00|15018.2|14998.2|15022.2|15002.2|15032.2|15012.2|15018.2|14998.2|20
1620300000000|2021-05-06 11:20:00|15019.7|14999.7|15087.3|15067.3|15087.3|15067.3|15019.7|14999.7|78
1620300300000|2021-05-06 11:25:00|15086.8|15066.8|15042.3|15022.3|15086.8|15066.8|15042.3|15022.3|89
1620300600000|2021-05-06 11:30:00|15044.8|15024.8|15062.3|15042.3|15062.3|15042.3|15044.8|15024.8|27
1620300900000|2021-05-06 11:35:00|15062.8|15042.8|15072.8|15052.8|15087.3|15067.3|15062.8|15042.8|40
1620301200000|2021-05-06 11:40:00|15071.8|15051.8|15102.3|15082.3|15111.3|15091.3|15061.8|15041.8|105
1620301500000|2021-05-06 11:45:00|15101.3|15081.3|15127.3|15107.3|15129.8|15109.8|15094.8|15074.8|89
1620301800000|2021-05-06 11:50:00|15125.3|15105.3|15187.3|15167.3|15194.8|15174.8|15112.3|15092.3|581
1620302100000|2021-05-06 11:55:00|15179.8|15159.8|15204.8|15184.8|15204.8|15184.8|15178.3|15158.3|164
1620302400000|2021-05-06 12:00:00|15206.8|15186.8|15222.8|15202.8|15229.8|15209.8|15160.3|15140.3|351
1620302700000|2021-05-06 12:05:00|15222.3|15202.3|15217.4|15197.4|15224.8|15204.8|15174.9|15154.9|170
1620303000000|2021-05-06 12:10:00|15215.4|15195.4|15117.4|15097.4|15215.4|15195.4|15112.4|15092.4|327
1620303300000|2021-05-06 12:15:00|15120.4|15100.4|15109.9|15089.9|15142.4|15122.4|15102.4|15082.4|129
1620303600000|2021-05-06 12:20:00|15107.4|15087.4|15119.9|15099.9|15132.4|15112.4|15104.9|15084.9|118
1620303900000|2021-05-06 12:25:00|15117.4|15097.4|15137.4|15117.4|15162.4|15142.4|15107.4|15087.4|168
1620304200000|2021-05-06 12:30:00|15139.9|15119.9|15112.4|15092.4|15154.4|15134.4|15099.9|15079.9|178
1620304500000|2021-05-06 12:35:00|15112.9|15092.9|14997.4|14977.4|15117.4|15097.4|14967.4|14947.4|284
1620304800000|2021-05-06 12:40:00|14994.9|14974.9|15007.4|14987.4|15007.4|14987.4|14967.4|14947.4|205
1620305100000|2021-05-06 12:45:00|15006.9|14986.9|15042.4|15022.4|15048.9|15028.9|14977.4|14957.4|192
1620305400000|2021-05-06 12:50:00|15037.4|15017.4|14972.4|14952.4|15037.4|15017.4|14972.4|14952.4|132
1620305700000|2021-05-06 12:55:00|14983.4|14963.4|14997.5|14977.5|15005|14985|14978.5|14958.5|199
1620306000000|2021-05-06 13:00:00|15000.5|14980.5|14995|14975|15012.5|14992.5|14957.5|14937.5|142
1620306300000|2021-05-06 13:05:00|14990.5|14970.5|14985|14965|15012|14992|14965|14945|106
1620306600000|2021-05-06 13:10:00|14987.5|14967.5|14992.5|14972.5|14994.5|14974.5|14937.5|14917.5|333
1620306900000|2021-05-06 13:15:00|14990.5|14970.5|15055|15035|15056.5|15036.5|14987.5|14967.5|220
1620307200000|2021-05-06 13:20:00|15057|15037|15076.5|15056.5|15076.5|15056.5|15045.5|15025.5|102
1620307500000|2021-05-06 13:25:00|15077|15057|15065.5|15045.5|15090.5|15070.5|15048|15028|233
1620307800000|2021-05-06 13:30:00|15063.5|15043.5|15027|15007|15070|15050|14995|14975|232
1620308100000|2021-05-06 13:35:00|15031.5|15011.5|15067.5|15047.5|15090|15070|15028|15008|258
1620308400000|2021-05-06 13:40:00|15065|15045|15096.5|15076.5|15106.5|15086.5|15052.5|15032.5|2431
1620308700000|2021-05-06 13:45:00|15094.5|15074.5|15096.6|15076.6|15119|15099|15072.1|15052.1|216
1620309000000|2021-05-06 13:50:00|15097.1|15077.1|15162.1|15142.1|15181.6|15161.6|15094.1|15074.1|315
1620309300000|2021-05-06 13:55:00|15160.1|15140.1|15203.6|15183.6|15208.1|15188.1|15136.6|15116.6|237
1620309600000|2021-05-06 14:00:00|15201.6|15181.6|15114.6|15094.6|15201.6|15181.6|15109.6|15089.6|229
1620309900000|2021-05-06 14:05:00|15116.6|15096.6|15090.1|15070.1|15126.6|15106.6|15079.1|15059.1|219
1620310200000|2021-05-06 14:10:00|15087.6|15067.6|15169.1|15149.1|15172.1|15152.1|15087.6|15067.6|150
1620310500000|2021-05-06 14:15:00|15169.6|15149.6|15177.1|15157.1|15223.1|15203.1|15164.6|15144.6|299
1620310800000|2021-05-06 14:20:00|15184.1|15164.1|15092.6|15072.6|15191.6|15171.6|15092.6|15072.6|229
1620311100000|2021-05-06 14:25:00|15088.6|15068.6|15082.1|15062.1|15117.6|15097.6|15072.6|15052.6|229
1620311400000|2021-05-06 14:30:00|15082.6|15062.6|15146.1|15126.1|15146.1|15126.1|15046.1|15026.1|183
1620311700000|2021-05-06 14:35:00|15145.2|15125.2|15180.2|15160.2|15180.2|15160.2|15137.7|15117.7|334
1620312000000|2021-05-06 14:40:00|15180.7|15160.7|15212.7|15192.7|15217.7|15197.7|15180.7|15160.7|219
1620312300000|2021-05-06 14:45:00|15215.2|15195.2|15266.2|15246.2|15285.2|15265.2|15215.2|15195.2|244
1620312600000|2021-05-06 14:50:00|15265.7|15245.7|15170.2|15150.2|15267.7|15247.7|15150.7|15130.7|273
1620312900000|2021-05-06 14:55:00|15165.7|15145.7|15170.2|15150.2|15177.7|15157.7|15143.7|15123.7|98
1620313200000|2021-05-06 15:00:00|15172.2|15152.2|15217.7|15197.7|15242.7|15222.7|15172.2|15152.2|221
1620313500000|2021-05-06 15:05:00|15222.7|15202.7|15242.7|15222.7|15277.7|15257.7|15222.7|15199.2|293
1620313800000|2021-05-06 15:10:00|15245.2|15225.2|15263.2|15243.2|15264.7|15244.7|15242.7|15222.7|158
1620314100000|2021-05-06 15:15:00|15265.2|15245.2|15263.2|15243.2|15267.2|15247.2|15255.2|15235.2|137
1620314400000|2021-05-06 15:20:00|15267.2|15247.2|15415.3|15395.3|15432.8|15412.8|15262.7|15242.7|780
1620314700000|2021-05-06 15:25:00|15413.3|15393.3|15375.3|15355.3|15413.3|15393.3|15333.8|15313.8|482
1620315000000|2021-05-06 15:30:00|15377.3|15357.3|15392.8|15372.8|15417.8|15397.8|15374.8|15354.8|203
1620315300000|2021-05-06 15:35:00|15390.8|15370.8|15474.8|15454.8|15474.8|15454.8|15390.8|15370.8|271
1620315600000|2021-05-06 15:40:00|15475.3|15455.3|15572.8|15552.8|15577.3|15557.3|15462.8|15442.8|645
1620315900000|2021-05-06 15:45:00|15574.8|15554.8|15448.3|15428.3|15587.8|15567.8|15448.3|15428.3|591
1620316200000|2021-05-06 15:50:00|15450.3|15430.3|15417.8|15397.8|15462.8|15442.8|15392.8|15372.8|419
1620316500000|2021-05-06 15:55:00|15421.8|15401.8|15397.8|15377.8|15421.8|15401.8|15378.3|15358.3|275
1620316800000|2021-05-06 16:00:00|15401.8|15381.8|15393.8|15373.8|15410.3|15390.3|15371.3|15351.3|1346
1620317100000|2021-05-06 16:05:00|15394.4|15374.4|15406.4|15386.4|15452.8|15432.8|15394.4|15374.4|154
1620317400000|2021-05-06 16:10:00|15408.4|15388.4|15413.9|15393.9|15426.4|15406.4|15396.9|15376.9|93
1620317700000|2021-05-06 16:15:00|15417.9|15397.9|15458.4|15438.4|15461.9|15441.9|15417.9|15397.9|160
1620318000000|2021-05-06 16:20:00|15454.4|15434.4|15509.9|15489.9|15511.4|15491.4|15449.4|15429.4|980
1620318300000|2021-05-06 16:25:00|15509.4|15489.4|15474.4|15454.4|15533.9|15513.9|15474.4|15454.4|491
1620318600000|2021-05-06 16:30:00|15473.9|15453.9|15473.9|15453.9|15481.4|15461.4|15466.4|15446.4|236
1620318900000|2021-05-06 16:35:00|15473.4|15453.4|15448.9|15428.9|15473.4|15453.4|15441.9|15421.9|179
1620319200000|2021-05-06 16:40:00|15449.4|15429.4|15441.4|15421.4|15468.9|15448.9|15441.4|15421.4|50
1620319500000|2021-05-06 16:45:00|15439.4|15419.4|15456.4|15436.4|15459.4|15439.4|15438.9|15418.9|93
1620319800000|2021-05-06 16:50:00|15458.4|15438.4|15464|15444|15465.9|15445.9|15456.5|15436.5|313
1620320100000|2021-05-06 16:55:00|15465.9|15445.9|15453.5|15433.5|15471.5|15451.5|15451.5|15431.5|96
1620320400000|2021-05-06 17:00:00|15454|15434|15474|15454|15476.5|15456.5|15451.5|15431.5|93
1620320700000|2021-05-06 17:05:00|15476|15456|15451.5|15431.5|15483|15463|15451.5|15431.5|162
1620321000000|2021-05-06 17:10:00|15444.5|15424.5|15449|15429|15456.5|15436.5|15439.5|15419.5|145
1620321300000|2021-05-06 17:15:00|15451.5|15431.5|15436.5|15416.5|15451.5|15431.5|15426.5|15406.5|143
1620321600000|2021-05-06 17:20:00|15438.5|15418.5|15379|15359|15439|15419|15379|15359|141
1620321900000|2021-05-06 17:25:00|15381|15361|15400.5|15380.5|15405|15385|15351|15331|510
1620375300000|2021-05-07 08:15:00|15431.8|15411.8|15422.9|15402.9|15453.8|15433.8|15398.4|15370.4|148
1620375600000|2021-05-07 08:20:00|15420.9|15400.9|15392.4|15372.4|15422.4|15402.4|15392.4|15372.4|76
1620375900000|2021-05-07 08:25:00|15390.4|15370.4|15407.4|15367.4|15407.4|15375.4|15367.4|15347.4|69
1620376200000|2021-05-07 08:30:00|15408.4|15368.4|15374.9|15354.9|15417.4|15397.4|15372.4|15352.4|51
1620376500000|2021-05-07 08:35:00|15377.4|15357.4|15387.4|15367.4|15399.9|15379.9|15375.4|15355.4|62
1620376800000|2021-05-07 08:40:00|15382.4|15362.4|15412.4|15392.4|15417.4|15397.4|15382.4|15362.4|51
1620377100000|2021-05-07 08:45:00|15410.4|15390.4|15394.9|15374.9|15410.4|15390.4|15387.4|15367.4|13
1620377400000|2021-05-07 08:50:00|15398.9|15378.9|15424.9|15404.9|15429.9|15409.9|15398.9|15378.9|22
1620377700000|2021-05-07 08:55:00|15422.4|15402.4|15434.9|15414.9|15434.9|15414.9|15414.9|15394.9|12
1620378000000|2021-05-07 09:00:00|15433|15413|15424.9|15404.9|15433|15413|15412.4|15392.4|30
1620378300000|2021-05-07 09:05:00|15426.9|15406.9|15432.5|15412.5|15432.5|15412.5|15426.9|15406.9|12
1620378600000|2021-05-07 09:10:00|15434.4|15414.4|15409.4|15389.4|15440|15420|15407.5|15387.5|17
1620378900000|2021-05-07 09:15:00|15410|15390|15405|15385|15410|15390|15405|15385|7
1620379200000|2021-05-07 09:20:00|15404.4|15384.4|15380|15360|15404.4|15384.4|15380|15360|19
1620379500000|2021-05-07 09:25:00|15378|15358|15365.5|15345.5|15385|15365|15365.5|15345.5|30
1620379800000|2021-05-07 09:30:00|15367.5|15347.5|15332.5|15312.5|15367.5|15347.5|15332.5|15312.5|57
1620380100000|2021-05-07 09:35:00|15333|15313|15310|15290|15347.5|15327.5|15310|15290|81
1620380400000|2021-05-07 09:40:00|15315|15295|15280|15260|15319.5|15299.5|15275|15255|208
1620380700000|2021-05-07 09:45:00|15277.5|15257.5|15267.5|15247.5|15280|15260|15260|15240|82
1620381000000|2021-05-07 09:50:00|15270|15250|15317.5|15297.5|15320|15300|15270|15250|64
1620381300000|2021-05-07 09:55:00|15317|15297|15312.6|15292.6|15317|15297|15305.1|15285.1|22
1620381600000|2021-05-07 10:00:00|15315.1|15295.1|15302.6|15282.6|15320.1|15300.1|15297.6|15277.6|32
1620381900000|2021-05-07 10:05:00|15304.5|15284.5|15302.6|15282.6|15309|15289|15300.6|15280.6|10
1620382200000|2021-05-07 10:10:00|15300.6|15280.6|15282.6|15262.6|15304.6|15284.6|15270.6|15250.6|34
1620382500000|2021-05-07 10:15:00|15280.1|15260.1|15289.6|15269.6|15297.6|15277.6|15280.1|15260.1|25
1620382800000|2021-05-07 10:20:00|15290.1|15270.1|15295.1|15275.1|15297.6|15277.6|15287.6|15267.6|25
1620383100000|2021-05-07 10:25:00|15292.6|15272.6|15260.1|15240.1|15292.6|15272.6|15260.1|15240.1|25
1620383400000|2021-05-07 10:30:00|15260.7|15240.7|15235.1|15215.1|15280.1|15260.1|15235.1|15212.6|36
1620383700000|2021-05-07 10:35:00|15237.6|15217.6|15270.1|15250.1|15272.6|15252.6|15237.6|15217.6|40
1620384000000|2021-05-07 10:40:00|15270.7|15250.7|15300.2|15280.2|15300.2|15280.2|15270.1|15250.1|34
1620384300000|2021-05-07 10:45:00|15302.7|15282.7|15277.7|15257.7|15302.7|15282.7|15265.7|15245.7|43
1620384600000|2021-05-07 10:50:00|15275.2|15255.2|15285.2|15265.2|15287.7|15267.7|15275.2|15255.2|10
1620384900000|2021-05-07 10:55:00|15280.2|15260.2|15260.2|15240.2|15280.2|15260.2|15245.2|15225.2|139
1620385200000|2021-05-07 11:00:00|15260.7|15240.7|15296.6|15276.6|15296.6|15276.6|15260.7|15240.7|28
1620385500000|2021-05-07 11:05:00|15297.7|15277.7|15272.7|15252.7|15297.7|15277.7|15272.7|15252.7|1055
1620385800000|2021-05-07 11:10:00|15274.7|15254.7|15282.7|15262.7|15290.2|15270.2|15270.2|15250.2|20
1620386100000|2021-05-07 11:15:00|15269.7|15249.7|15210.8|15190.8|15269.7|15249.7|15195.8|15175.8|158
1620386400000|2021-05-07 11:20:00|15212.7|15192.7|15230.8|15210.8|15238.3|15218.3|15212.7|15192.7|50
1620386700000|2021-05-07 11:25:00|15228.8|15208.8|15225.8|15205.8|15238.3|15218.3|15215.8|15195.8|44
1620387000000|2021-05-07 11:30:00|15228.3|15208.3|15235.3|15215.3|15260.2|15240.2|15228.3|15208.3|43
1620387300000|2021-05-07 11:35:00|15233.3|15213.3|15193.3|15173.3|15233.3|15213.3|15176.3|15156.3|77
1620387600000|2021-05-07 11:40:00|15195.3|15175.3|15176.4|15156.4|15195.3|15175.3|15166.3|15146.3|105
1620387900000|2021-05-07 11:45:00|15178.3|15158.3|15211.4|15191.4|15213.9|15193.9|15178.3|15158.3|44
1620388200000|2021-05-07 11:50:00|15213.5|15193.5|15213.9|15193.9|15246.4|15226.4|15213.5|15193.5|161
1620388500000|2021-05-07 11:55:00|15211.9|15191.9|15230.8|15210.8|15230.8|15210.8|15211.4|15191.4|41
1620388800000|2021-05-07 12:00:00|15231.4|15211.4|15271.4|15251.4|15278.9|15258.9|15219.4|15199.4|200
1620389100000|2021-05-07 12:05:00|15270.9|15250.9|15318.9|15298.9|15318.9|15298.9|15246.4|15226.4|232
1620389400000|2021-05-07 12:10:00|15315|15295|15223.9|15203.9|15323.9|15303.9|15223.9|15203.9|190
1620389700000|2021-05-07 12:15:00|15227.8|15207.8|15241.4|15221.4|15258.4|15238.4|15227.8|15207.8|71
1620390000000|2021-05-07 12:20:00|15238.9|15218.9|15263.9|15243.9|15288.9|15268.9|15234.5|15214.5|165
1620390300000|2021-05-07 12:25:00|15261.4|15241.4|15297.9|15277.9|15313.9|15293.9|15261.4|15241.4|116
1620390600000|2021-05-07 12:30:00|15298.9|15278.9|15329|15309|15354|15334|15247|15227|352
1620390900000|2021-05-07 12:35:00|15325.9|15305.9|15314|15294|15326.5|15306.5|15299|15279|146
1620391200000|2021-05-07 12:40:00|15316.5|15296.5|15324|15304|15339|15319|15309|15289|217
1620391500000|2021-05-07 12:45:00|15321.5|15301.5|15350.9|15330.9|15350.9|15330.9|15319|15299|294
1620391800000|2021-05-07 12:50:00|15349|15329|15351.5|15331.5|15361.5|15341.5|15332|15312|175
1620392100000|2021-05-07 12:55:00|15349.5|15329.5|15294|15274|15349.5|15329.5|15294|15274|302
1620392400000|2021-05-07 13:00:00|15296|15276|15296.5|15276.5|15314|15294|15279|15259|133
1620392700000|2021-05-07 13:05:00|15300.4|15280.4|15257.1|15237.1|15306|15286|15242.1|15222.1|220
1620393000000|2021-05-07 13:10:00|15256.5|15236.5|15259|15239|15271.5|15251.5|15239.6|15219.6|289
1620393300000|2021-05-07 13:15:00|15263|15243|15296.6|15276.6|15296.6|15276.6|15263|15243|145
1620393600000|2021-05-07 13:20:00|15301.6|15281.6|15271.6|15251.6|15319.1|15299.1|15271.6|15251.6|160
1620393900000|2021-05-07 13:25:00|15269.6|15249.6|15276.6|15256.6|15286.6|15266.6|15240.2|15220.2|223
1620394200000|2021-05-07 13:30:00|15278.5|15258.5|15231.6|15211.6|15301.6|15281.6|15222.7|15202.7|190
1620394500000|2021-05-07 13:35:00|15234.1|15214.1|15235.5|15215.5|15264.1|15244.1|15227.1|15207.1|163
1620394800000|2021-05-07 13:40:00|15239.4|15219.4|15251.6|15231.6|15254.1|15234.1|15219.6|15199.6|147
1620395100000|2021-05-07 13:45:00|15252.1|15232.1|15281.6|15261.6|15281.6|15261.6|15204.1|15184.1|133
1620395400000|2021-05-07 13:50:00|15279.7|15259.7|15306.6|15286.6|15311.6|15291.6|15279.1|15259.1|183
1620395700000|2021-05-07 13:55:00|15308.6|15288.6|15306.6|15286.6|15331.6|15311.6|15302.7|15282.7|349
1620396000000|2021-05-07 14:00:00|15304.1|15284.1|15306.6|15286.6|15321.1|15301.1|15294.7|15274.7|118
1620396300000|2021-05-07 14:05:00|15307.2|15287.2|15284.2|15264.2|15331.6|15311.6|15280.2|15260.2|121
1620396600000|2021-05-07 14:10:00|15282.2|15262.2|15271.7|15251.7|15299.2|15279.2|15269.2|15249.2|206
1620396900000|2021-05-07 14:15:00|15269.7|15249.7|15181.7|15161.7|15274.7|15254.7|15179.2|15159.2|306
1620397200000|2021-05-07 14:20:00|15179.2|15159.2|15084.2|15064.2|15181.7|15161.7|15075.3|15055.3|753
1620397500000|2021-05-07 14:25:00|15082.2|15062.2|15001.7|14981.7|15083.1|15063.1|14986.7|14966.7|521
1620397800000|2021-05-07 14:30:00|14999.7|14979.7|15099.2|15079.2|15104.2|15084.2|14996.7|14976.7|503
1620398100000|2021-05-07 14:35:00|15096.7|15076.7|15179.2|15159.2|15184.2|15164.2|15072.3|15052.3|481
1620398400000|2021-05-07 14:40:00|15177.3|15157.3|15139.8|15119.8|15196.7|15176.7|15136.7|15116.7|272
1620398700000|2021-05-07 14:45:00|15141.7|15121.7|15112.3|15092.3|15151.7|15131.7|15084.2|15064.2|235
1620399000000|2021-05-07 14:50:00|15109.8|15089.8|15201.8|15181.8|15216.8|15196.8|15097.3|15077.3|356
1620399300000|2021-05-07 14:55:00|15197.8|15177.8|15159.3|15139.3|15231.2|15211.2|15152.3|15132.3|160
1620399600000|2021-05-07 15:00:00|15159.8|15139.8|15159.3|15139.3|15181.8|15161.8|15144.3|15124.3|92
1620399900000|2021-05-07 15:05:00|15156.8|15136.8|15171.8|15151.8|15171.8|15151.8|15136.8|15116.8|108
1620400200000|2021-05-07 15:10:00|15176.8|15156.8|15196.8|15176.8|15204.3|15184.3|15165.4|15145.4|96
1620400500000|2021-05-07 15:15:00|15194.3|15174.3|15167.3|15147.3|15211.8|15191.8|15167.3|15147.3|86
1620400800000|2021-05-07 15:20:00|15166.8|15146.8|15171.3|15151.3|15171.8|15151.8|15124.9|15104.9|98
1620401100000|2021-05-07 15:25:00|15173.8|15153.8|15182.4|15162.4|15191.8|15171.8|15166.8|15146.8|65
1620401400000|2021-05-07 15:30:00|15181.8|15161.8|15221.8|15201.8|15231.8|15211.8|15181.3|15161.3|92
1620401700000|2021-05-07 15:35:00|15223.8|15203.8|15220.8|15200.8|15226.8|15206.8|15207.4|15187.4|95
1620402000000|2021-05-07 15:40:00|15221.8|15201.8|15261.3|15241.3|15263.3|15243.3|15221.8|15201.8|171
1620402300000|2021-05-07 15:45:00|15261.9|15241.9|15239.9|15219.9|15261.9|15241.9|15231.9|15211.9|87
1620402600000|2021-05-07 15:50:00|15242.4|15222.4|15238.8|15218.8|15249.4|15229.4|15209.9|15189.9|144
1620402900000|2021-05-07 15:55:00|15239.4|15219.4|15159.4|15139.4|15244.4|15224.4|15134.4|15114.4|202
1620403200000|2021-05-07 16:00:00|15154.4|15134.4|15171.9|15151.9|15171.9|15151.9|15151.9|15131.9|137
1620403500000|2021-05-07 16:05:00|15169.4|15149.4|15171.9|15151.9|15178.9|15158.9|15147.5|15127.5|75
1620403800000|2021-05-07 16:10:00|15169.4|15149.4|15165|15145|15169.4|15149.4|15149.4|15129.4|81
1620404100000|2021-05-07 16:15:00|15170|15150|15197.5|15177.5|15199.4|15179.4|15170|15150|246
1620404400000|2021-05-07 16:20:00|15194.4|15174.4|15420|15400|15431.9|15411.9|15194.4|15174.4|1668
1620404700000|2021-05-07 16:25:00|15421.9|15401.9|15397|15377|15424.4|15404.4|15349.5|15329.5|767
1620405000000|2021-05-07 16:30:00|15398.9|15378.9|15397|15377|15412|15392|15382.5|15362.5|229
1620405300000|2021-05-07 16:35:00|15391.4|15371.4|15360|15340|15391.4|15371.4|15354.5|15334.5|93
1620405600000|2021-05-07 16:40:00|15362|15342|15351.4|15331.4|15372|15352|15351.4|15331.4|59
1620405900000|2021-05-07 16:45:00|15353.9|15333.9|15337|15317|15368.9|15348.9|15337|15317|101
1620406200000|2021-05-07 16:50:00|15335|15315|15349.5|15329.5|15364.5|15344.5|15334.5|15314.5|55
1620406500000|2021-05-07 16:55:00|15350.1|15330.1|15334.5|15314.5|15354|15334|15329.5|15309.5|81
1620406800000|2021-05-07 17:00:00|15342|15322|15329.5|15309.5|15362|15342|15329.5|15309.5|60
1620407100000|2021-05-07 17:05:00|15327.6|15307.6|15327|15307|15334.5|15314.5|15321.5|15301.5|127
1620407400000|2021-05-07 17:10:00|15322|15302|15327.1|15307.1|15339.5|15319.5|15322|15302|116
1620407700000|2021-05-07 17:15:00|15325.1|15305.1|15364|15344|15374|15354|15317.6|15297.6|162
1620408000000|2021-05-07 17:20:00|15364.6|15344.6|15392.1|15372.1|15397.1|15377.1|15364.6|15344.6|267
1620408300000|2021-05-07 17:25:00|15389.6|15369.6|15389|15369|15399|15379|15349|15329|371
1620634500000|2021-05-10 08:15:00|15365.1|15345.1|15317.6|15297.6|15371.3|15351.3|15317.6|15297.6|113
1620634800000|2021-05-10 08:20:00|15319.4|15299.4|15332.6|15312.6|15360.7|15340.7|15317.6|15297.6|50
1620635100000|2021-05-10 08:25:00|15335.1|15315.1|15348.8|15328.8|15348.8|15328.8|15332.6|15312.6|29
1620635400000|2021-05-10 08:30:00|15347|15327|15320.1|15300.1|15347|15327|15320.1|15300.1|33
1620635700000|2021-05-10 08:35:00|15318.8|15298.8|15320.1|15300.1|15330.1|15310.1|15315.1|15295.1|21
1620636000000|2021-05-10 08:40:00|15322|15302|15330.1|15310.1|15334.5|15314.5|15322|15302|32
1620636300000|2021-05-10 08:45:00|15328.3|15308.3|15307.6|15287.6|15338.8|15318.8|15307.6|15287.6|47
1620636600000|2021-05-10 08:50:00|15305.1|15285.1|15314|15294|15320.2|15300.2|15305.1|15285.1|10
1620636900000|2021-05-10 08:55:00|15311.5|15291.5|15300.8|15280.8|15311.5|15291.5|15295.2|15275.2|25
1620637200000|2021-05-10 09:00:00|15299|15279|15307.7|15287.7|15307.7|15287.7|15299|15279|20
1620637500000|2021-05-10 09:05:00|15305.2|15285.2|15305.2|15285.2|15307.7|15287.7|15302.7|15282.7|18
1620637800000|2021-05-10 09:10:00|15307.7|15287.7|15295.2|15275.2|15307.7|15287.7|15290.2|15270.2|33
1620638100000|2021-05-10 09:15:00|15290.2|15270.2|15255.2|15235.2|15290.2|15270.2|15252.7|15232.7|46
1620638400000|2021-05-10 09:20:00|15252.7|15232.7|15237.7|15217.7|15255.2|15235.2|15235.2|15215.2|61
1620638700000|2021-05-10 09:25:00|15238.4|15218.4|15232.7|15212.7|15240.2|15220.2|15227.7|15207.7|27
1620639000000|2021-05-10 09:30:00|15234.6|15214.6|15225.9|15205.9|15257.7|15237.7|15225.9|15205.9|26
1620639300000|2021-05-10 09:35:00|15227.7|15207.7|15222.8|15202.8|15227.7|15207.7|15215.9|15195.9|35
1620639600000|2021-05-10 09:40:00|15225.3|15205.3|15212.8|15192.8|15225.3|15205.3|15212.1|15192.1|33
1620639900000|2021-05-10 09:45:00|15217.1|15197.1|15235.3|15215.3|15237.8|15217.8|15217.1|15197.1|25
1620640200000|2021-05-10 09:50:00|15240.3|15220.3|15295.3|15275.3|15297.8|15277.8|15240.3|15220.3|84
1620640500000|2021-05-10 09:55:00|15297.1|15277.1|15312.8|15292.8|15312.8|15292.8|15290.3|15270.3|28
1620640800000|2021-05-10 10:00:00|15312.1|15292.1|15290.3|15270.3|15314.6|15294.6|15284.6|15264.6|26
1620641100000|2021-05-10 10:05:00|15287.8|15267.8|15287.8|15267.8|15299.7|15279.7|15285.3|15265.3|11
1620641400000|2021-05-10 10:10:00|15286|15266|15285.3|15265.3|15286|15266|15285.3|15265.3|0
1620641700000|2021-05-10 10:15:00|15287.2|15267.2|15305.3|15285.3|15310.3|15290.3|15282.8|15262.8|26
1620642000000|2021-05-10 10:20:00|15306.6|15286.6|15300.3|15280.3|15315.3|15295.3|15300.3|15280.3|19
1620642300000|2021-05-10 10:25:00|15300.4|15280.4|15260.4|15240.4|15300.4|15280.4|15260.4|15240.4|12
1620642600000|2021-05-10 10:30:00|15262.9|15242.9|15250.4|15230.4|15270.4|15250.4|15250.4|15230.4|25
1620642900000|2021-05-10 10:35:00|15247.9|15227.9|15245.4|15225.4|15247.9|15227.9|15245.4|15225.4|18
1620643200000|2021-05-10 10:40:00|15247.2|15227.2|15245.4|15225.4|15255.4|15235.4|15245.4|15225.4|13
1620643500000|2021-05-10 10:45:00|15244.7|15224.7|15222.9|15202.9|15244.7|15224.7|15221.1|15201.1|32
1620643800000|2021-05-10 10:50:00|15224.2|15204.2|15242.9|15222.9|15242.9|15222.9|15224.2|15204.2|9
1620644100000|2021-05-10 10:55:00|15245.4|15225.4|15252.3|15232.3|15252.3|15232.3|15245.4|15225.4|13
1620644400000|2021-05-10 11:00:00|15250.4|15230.4|15280.4|15260.4|15280.4|15260.4|15250.4|15230.4|14
1620644700000|2021-05-10 11:05:00|15282.9|15262.9|15290.4|15270.4|15290.4|15270.4|15280.4|15260.4|17
1620645000000|2021-05-10 11:10:00|15292.9|15272.9|15333|15313|15333|15313|15292.9|15272.9|66
1620645300000|2021-05-10 11:15:00|15331.1|15311.1|15290.5|15270.5|15331.1|15311.1|15290.5|15270.5|28
1620645600000|2021-05-10 11:20:00|15293|15273|15273|15253|15305.5|15285.5|15273|15253|34
1620645900000|2021-05-10 11:25:00|15271.7|15251.7|15285.5|15265.5|15285.5|15265.5|15265.5|15245.5|26
1620646200000|2021-05-10 11:30:00|15288|15268|15307.3|15287.3|15307.3|15287.3|15288|15268|20
1620646500000|2021-05-10 11:35:00|15308|15288|15290.5|15270.5|15308|15288|15278|15258|58
1620646800000|2021-05-10 11:40:00|15288.7|15268.7|15278|15258|15288.7|15268.7|15275.5|15255.5|34
1620647100000|2021-05-10 11:45:00|15279.9|15259.9|15324.9|15304.9|15324.9|15304.9|15253|15233|84
1620647400000|2021-05-10 11:50:00|15325.5|15305.5|15341.2|15321.2|15341.2|15321.2|15301.2|15281.2|92
1620647700000|2021-05-10 11:55:00|15344.9|15324.9|15356.2|15336.2|15371.9|15351.9|15344.9|15324.9|62
1620648000000|2021-05-10 12:00:00|15353.7|15333.7|15350.6|15330.6|15364.9|15344.9|15335.6|15315.6|135
1620648300000|2021-05-10 12:05:00|15353.1|15333.1|15394.4|15374.4|15401.2|15381.2|15353.1|15333.1|156
1620648600000|2021-05-10 12:10:00|15393.7|15373.7|15311.2|15291.2|15393.7|15373.7|15311.2|15291.2|170
1620648900000|2021-05-10 12:15:00|15309.4|15289.4|15255.6|15235.6|15313.1|15293.1|15245.6|15225.6|118
1620649200000|2021-05-10 12:20:00|15251.2|15231.2|15310.6|15290.6|15313.1|15293.1|15248.1|15228.1|103
1620649500000|2021-05-10 12:25:00|15308.1|15288.1|15315|15295|15333.1|15313.1|15303.1|15283.1|72
1620649800000|2021-05-10 12:30:00|15313.1|15293.1|15350.6|15330.6|15358.8|15338.8|15308.8|15288.8|113
1620650100000|2021-05-10 12:35:00|15348.1|15328.1|15260.6|15240.6|15348.1|15328.1|15259.4|15239.4|94
1620650400000|2021-05-10 12:40:00|15263.1|15243.1|15223.1|15203.1|15263.1|15243.1|15223.1|15203.1|118
1620650700000|2021-05-10 12:45:00|15222.5|15202.5|15150.7|15130.7|15222.5|15202.5|15133.2|15113.2|302
1620651000000|2021-05-10 12:50:00|15150|15130|15160.7|15140.7|15160.7|15140.7|15103.2|15083.2|201
1620651300000|2021-05-10 12:55:00|15158.8|15138.8|15168.8|15148.8|15176.3|15156.3|15145.7|15125.7|122
1620651600000|2021-05-10 13:00:00|15167|15147|15170.7|15150.7|15170.7|15150.7|15148.8|15128.8|56
1620651900000|2021-05-10 13:05:00|15168.8|15148.8|15128.2|15108.2|15168.8|15148.8|15110.7|15090.7|122
1620652200000|2021-05-10 13:10:00|15123.2|15103.2|15116.4|15096.4|15130.7|15110.7|15108.2|15088.2|136
1620652500000|2021-05-10 13:15:00|15115.7|15095.7|15088.2|15068.2|15143.2|15123.2|15085.7|15065.7|262
1620652800000|2021-05-10 13:20:00|15090.7|15070.7|15115.7|15095.7|15115.7|15095.7|15080.7|15060.7|126
1620653100000|2021-05-10 13:25:00|15113.9|15093.9|15125.7|15105.7|15130.7|15110.7|15113.2|15093.2|74
1620653400000|2021-05-10 13:30:00|15127.6|15107.6|15143.2|15123.2|15145.7|15125.7|15118.2|15098.2|110
1620653700000|2021-05-10 13:35:00|15143.3|15123.3|15086.4|15066.4|15143.3|15123.3|15073.3|15053.3|165
1620654000000|2021-05-10 13:40:00|15084.6|15064.6|15078.3|15058.3|15090.8|15070.8|15040.8|15020.8|326
1620654300000|2021-05-10 13:45:00|15076.4|15056.4|15032.6|15012.6|15080.8|15060.8|14996.4|14976.4|339
1620654600000|2021-05-10 13:50:00|15033.3|15013.3|15026.5|15006.5|15055.1|15035.1|15019|14999|188
1620654900000|2021-05-10 13:55:00|15030.8|15010.8|15005.8|14985.8|15035.1|15015.1|15000.8|14980.8|261
1620655200000|2021-05-10 14:00:00|15010.8|14990.8|15045.8|15025.8|15047.7|15027.7|14976.5|14956.5|290
1620655500000|2021-05-10 14:05:00|15048.3|15028.3|15088.3|15068.3|15128.3|15108.3|15044.6|15024.6|222
1620655800000|2021-05-10 14:10:00|15083.3|15063.3|15073.3|15053.3|15103.3|15083.3|15037.8|15017.8|141
1620656100000|2021-05-10 14:15:00|15071.5|15051.5|15040.8|15020.8|15071.5|15051.5|15032.2|15012.2|110
1620656400000|2021-05-10 14:20:00|15041.5|15021.5|15043.4|15023.4|15047|15027|15031.5|15011.5|84
1620656700000|2021-05-10 14:25:00|15041.5|15021.5|15038.4|15018.4|15041.5|15021.5|14990.9|14970.9|141
1620657000000|2021-05-10 14:30:00|15035.9|15015.9|15055.9|15035.9|15058.4|15038.4|15027.8|15007.8|116
1620657300000|2021-05-10 14:35:00|15052.2|15032.2|15078.4|15058.4|15096|15063.4|15051.5|15031.5|103
1620657600000|2021-05-10 14:40:00|15080.9|15060.9|15071.6|15051.6|15088.4|15068.4|15065.9|15045.9|89
1620657900000|2021-05-10 14:45:00|15064.7|15044.7|15005.9|14985.9|15064.7|15044.7|15005.9|14985.9|108
1620658200000|2021-05-10 14:50:00|15006.6|14986.6|14984.1|14964.1|15020.9|15000.9|14979.1|14959.1|145
1620658500000|2021-05-10 14:55:00|14979.7|14959.7|14875.9|14855.9|14981.6|14961.6|14875.9|14855.9|608
1620658800000|2021-05-10 15:00:00|14880.9|14860.9|14890.9|14870.9|14918.4|14898.4|14875.9|14855.9|209
1620659100000|2021-05-10 15:05:00|14890.3|14870.3|14876.6|14856.6|14890.9|14870.9|14876.6|14856.6|199
1620659400000|2021-05-10 15:10:00|14874.1|14854.1|14833.5|14813.5|14892.1|14872.1|14818.5|14798.5|526
1620659700000|2021-05-10 15:15:00|14836|14816|14966|14946|14971|14951|14831|14811|275
1620660000000|2021-05-10 15:20:00|14963.5|14943.5|14908.5|14888.5|14963.5|14943.5|14908.5|14888.5|201
1620660300000|2021-05-10 15:25:00|14906|14886|14933.5|14913.5|14933.5|14913.5|14881|14861|201
1620660600000|2021-05-10 15:30:00|14936|14916|14966|14946|14966|14946|14918.5|14898.5|157
1620660900000|2021-05-10 15:35:00|14971|14951|14953.5|14933.5|14981|14961|14938|14918|263
1620661200000|2021-05-10 15:40:00|14951.7|14931.7|14941|14921|14958.5|14938.5|14941|14921|53
1620661500000|2021-05-10 15:45:00|14936.7|14916.7|14926|14906|14939.2|14919.2|14911|14891|98
1620661800000|2021-05-10 15:50:00|14924.2|14904.2|14908.5|14888.5|14926.7|14906.7|14903.5|14883.5|84
1620662100000|2021-05-10 15:55:00|14910.4|14890.4|14927.9|14907.9|14931.7|14911.7|14910.4|14890.4|53
1620662400000|2021-05-10 16:00:00|14928.6|14908.6|14936.1|14916.1|14945.6|14916.7|14911.7|14891.7|45
1620662700000|2021-05-10 16:05:00|14937.9|14917.9|14916.1|14896.1|14949.7|14929.7|14916.1|14896.1|59
1620663000000|2021-05-10 16:10:00|14915.4|14895.4|14886.1|14866.1|14915.4|14895.4|14883.6|14863.6|178
1620663300000|2021-05-10 16:15:00|14883.6|14863.6|14876.8|14856.8|14886.1|14866.1|14869.3|14849.3|196
1620663600000|2021-05-10 16:20:00|14878.6|14858.6|14861.8|14841.8|14889.3|14869.3|14843.6|14823.6|1222
1620663900000|2021-05-10 16:25:00|14863.6|14843.6|14851.1|14831.1|14863.6|14843.6|14843.6|14823.6|322
1620664200000|2021-05-10 16:30:00|14849.3|14829.3|14871.1|14851.1|14871.1|14851.1|14849.3|14829.3|140
1620664500000|2021-05-10 16:35:00|14869.3|14849.3|14868.6|14848.6|14873.6|14853.6|14868.6|14848.6|46
1620664800000|2021-05-10 16:40:00|14869.3|14849.3|14858.7|14838.7|14873.7|14853.7|14858.7|14838.7|128
1620665100000|2021-05-10 16:45:00|14859.3|14839.3|14868.7|14848.7|14883.7|14863.7|14859.3|14839.3|100
1620665400000|2021-05-10 16:50:00|14866.2|14846.2|14859.3|14839.3|14866.2|14846.2|14856.2|14836.2|80
1620665700000|2021-05-10 16:55:00|14858.7|14838.7|14871.2|14851.2|14881.2|14861.2|14856.8|14836.8|88
1620666000000|2021-05-10 17:00:00|14873|14853|14876.9|14856.9|14876.9|14856.9|14871.2|14851.2|19
1620666300000|2021-05-10 17:05:00|14875|14855|14881.2|14861.2|14881.2|14861.2|14874.4|14854.4|33
1620666600000|2021-05-10 17:10:00|14881.9|14861.9|14867.5|14847.5|14896.2|14876.2|14865.7|14845.7|60
1620666900000|2021-05-10 17:15:00|14866.9|14846.9|14873.7|14853.7|14874.4|14854.4|14866.2|14846.2|69
1620667200000|2021-05-10 17:20:00|14869.4|14849.4|14858.7|14838.7|14870.6|14850.6|14856.2|14836.2|61
1620667500000|2021-05-10 17:25:00|14856.2|14836.2|14843.7|14823.7|14856.2|14836.2|14838.7|14818.7|337
1620634500000|2021-05-10 08:15:00|15365.1|15345.1|15317.6|15297.6|15371.3|15351.3|15317.6|15297.6|113
1620634800000|2021-05-10 08:20:00|15319.4|15299.4|15332.6|15312.6|15360.7|15340.7|15317.6|15297.6|50
1620635100000|2021-05-10 08:25:00|15335.1|15315.1|15348.8|15328.8|15348.8|15328.8|15332.6|15312.6|29
1620635400000|2021-05-10 08:30:00|15347|15327|15320.1|15300.1|15347|15327|15320.1|15300.1|33
1620635700000|2021-05-10 08:35:00|15318.8|15298.8|15320.1|15300.1|15330.1|15310.1|15315.1|15295.1|21
1620636000000|2021-05-10 08:40:00|15322|15302|15330.1|15310.1|15334.5|15314.5|15322|15302|32
1620636300000|2021-05-10 08:45:00|15328.3|15308.3|15307.6|15287.6|15338.8|15318.8|15307.6|15287.6|47
1620636600000|2021-05-10 08:50:00|15305.1|15285.1|15314|15294|15320.2|15300.2|15305.1|15285.1|10
1620636900000|2021-05-10 08:55:00|15311.5|15291.5|15300.8|15280.8|15311.5|15291.5|15295.2|15275.2|25
1620637200000|2021-05-10 09:00:00|15299|15279|15307.7|15287.7|15307.7|15287.7|15299|15279|20
1620637500000|2021-05-10 09:05:00|15305.2|15285.2|15305.2|15285.2|15307.7|15287.7|15302.7|15282.7|18
1620637800000|2021-05-10 09:10:00|15307.7|15287.7|15295.2|15275.2|15307.7|15287.7|15290.2|15270.2|33
1620638100000|2021-05-10 09:15:00|15290.2|15270.2|15255.2|15235.2|15290.2|15270.2|15252.7|15232.7|46
1620638400000|2021-05-10 09:20:00|15252.7|15232.7|15237.7|15217.7|15255.2|15235.2|15235.2|15215.2|61
1620638700000|2021-05-10 09:25:00|15238.4|15218.4|15232.7|15212.7|15240.2|15220.2|15227.7|15207.7|27
1620639000000|2021-05-10 09:30:00|15234.6|15214.6|15225.9|15205.9|15257.7|15237.7|15225.9|15205.9|26
1620639300000|2021-05-10 09:35:00|15227.7|15207.7|15222.8|15202.8|15227.7|15207.7|15215.9|15195.9|35
1620639600000|2021-05-10 09:40:00|15225.3|15205.3|15212.8|15192.8|15225.3|15205.3|15212.1|15192.1|33
1620639900000|2021-05-10 09:45:00|15217.1|15197.1|15235.3|15215.3|15237.8|15217.8|15217.1|15197.1|25
1620640200000|2021-05-10 09:50:00|15240.3|15220.3|15295.3|15275.3|15297.8|15277.8|15240.3|15220.3|84
1620640500000|2021-05-10 09:55:00|15297.1|15277.1|15312.8|15292.8|15312.8|15292.8|15290.3|15270.3|28
1620640800000|2021-05-10 10:00:00|15312.1|15292.1|15290.3|15270.3|15314.6|15294.6|15284.6|15264.6|26
1620641100000|2021-05-10 10:05:00|15287.8|15267.8|15287.8|15267.8|15299.7|15279.7|15285.3|15265.3|11
1620641400000|2021-05-10 10:10:00|15286|15266|15285.3|15265.3|15286|15266|15285.3|15265.3|0
1620641700000|2021-05-10 10:15:00|15287.2|15267.2|15305.3|15285.3|15310.3|15290.3|15282.8|15262.8|26
1620642000000|2021-05-10 10:20:00|15306.6|15286.6|15300.3|15280.3|15315.3|15295.3|15300.3|15280.3|19
1620642300000|2021-05-10 10:25:00|15300.4|15280.4|15260.4|15240.4|15300.4|15280.4|15260.4|15240.4|12
1620642600000|2021-05-10 10:30:00|15262.9|15242.9|15250.4|15230.4|15270.4|15250.4|15250.4|15230.4|25
1620642900000|2021-05-10 10:35:00|15247.9|15227.9|15245.4|15225.4|15247.9|15227.9|15245.4|15225.4|18
1620643200000|2021-05-10 10:40:00|15247.2|15227.2|15245.4|15225.4|15255.4|15235.4|15245.4|15225.4|13
1620643500000|2021-05-10 10:45:00|15244.7|15224.7|15222.9|15202.9|15244.7|15224.7|15221.1|15201.1|32
1620643800000|2021-05-10 10:50:00|15224.2|15204.2|15242.9|15222.9|15242.9|15222.9|15224.2|15204.2|9
1620644100000|2021-05-10 10:55:00|15245.4|15225.4|15252.3|15232.3|15252.3|15232.3|15245.4|15225.4|13
1620644400000|2021-05-10 11:00:00|15250.4|15230.4|15280.4|15260.4|15280.4|15260.4|15250.4|15230.4|14
1620644700000|2021-05-10 11:05:00|15282.9|15262.9|15290.4|15270.4|15290.4|15270.4|15280.4|15260.4|17
1620645000000|2021-05-10 11:10:00|15292.9|15272.9|15333|15313|15333|15313|15292.9|15272.9|66
1620645300000|2021-05-10 11:15:00|15331.1|15311.1|15290.5|15270.5|15331.1|15311.1|15290.5|15270.5|28
1620645600000|2021-05-10 11:20:00|15293|15273|15273|15253|15305.5|15285.5|15273|15253|34
1620645900000|2021-05-10 11:25:00|15271.7|15251.7|15285.5|15265.5|15285.5|15265.5|15265.5|15245.5|26
1620646200000|2021-05-10 11:30:00|15288|15268|15307.3|15287.3|15307.3|15287.3|15288|15268|20
1620646500000|2021-05-10 11:35:00|15308|15288|15290.5|15270.5|15308|15288|15278|15258|58
1620646800000|2021-05-10 11:40:00|15288.7|15268.7|15278|15258|15288.7|15268.7|15275.5|15255.5|34
1620647100000|2021-05-10 11:45:00|15279.9|15259.9|15324.9|15304.9|15324.9|15304.9|15253|15233|84
1620647400000|2021-05-10 11:50:00|15325.5|15305.5|15341.2|15321.2|15341.2|15321.2|15301.2|15281.2|92
1620647700000|2021-05-10 11:55:00|15344.9|15324.9|15356.2|15336.2|15371.9|15351.9|15344.9|15324.9|62
1620648000000|2021-05-10 12:00:00|15353.7|15333.7|15350.6|15330.6|15364.9|15344.9|15335.6|15315.6|135
1620648300000|2021-05-10 12:05:00|15353.1|15333.1|15394.4|15374.4|15401.2|15381.2|15353.1|15333.1|156
1620648600000|2021-05-10 12:10:00|15393.7|15373.7|15311.2|15291.2|15393.7|15373.7|15311.2|15291.2|170
1620648900000|2021-05-10 12:15:00|15309.4|15289.4|15255.6|15235.6|15313.1|15293.1|15245.6|15225.6|118
1620649200000|2021-05-10 12:20:00|15251.2|15231.2|15310.6|15290.6|15313.1|15293.1|15248.1|15228.1|103
1620649500000|2021-05-10 12:25:00|15308.1|15288.1|15315|15295|15333.1|15313.1|15303.1|15283.1|72
1620649800000|2021-05-10 12:30:00|15313.1|15293.1|15350.6|15330.6|15358.8|15338.8|15308.8|15288.8|113
1620650100000|2021-05-10 12:35:00|15348.1|15328.1|15260.6|15240.6|15348.1|15328.1|15259.4|15239.4|94
1620650400000|2021-05-10 12:40:00|15263.1|15243.1|15223.1|15203.1|15263.1|15243.1|15223.1|15203.1|118
1620650700000|2021-05-10 12:45:00|15222.5|15202.5|15150.7|15130.7|15222.5|15202.5|15133.2|15113.2|302
1620651000000|2021-05-10 12:50:00|15150|15130|15160.7|15140.7|15160.7|15140.7|15103.2|15083.2|201
1620651300000|2021-05-10 12:55:00|15158.8|15138.8|15168.8|15148.8|15176.3|15156.3|15145.7|15125.7|122
1620651600000|2021-05-10 13:00:00|15167|15147|15170.7|15150.7|15170.7|15150.7|15148.8|15128.8|56
1620651900000|2021-05-10 13:05:00|15168.8|15148.8|15128.2|15108.2|15168.8|15148.8|15110.7|15090.7|122
1620652200000|2021-05-10 13:10:00|15123.2|15103.2|15116.4|15096.4|15130.7|15110.7|15108.2|15088.2|136
1620652500000|2021-05-10 13:15:00|15115.7|15095.7|15088.2|15068.2|15143.2|15123.2|15085.7|15065.7|262
1620652800000|2021-05-10 13:20:00|15090.7|15070.7|15115.7|15095.7|15115.7|15095.7|15080.7|15060.7|126
1620653100000|2021-05-10 13:25:00|15113.9|15093.9|15125.7|15105.7|15130.7|15110.7|15113.2|15093.2|74
1620653400000|2021-05-10 13:30:00|15127.6|15107.6|15143.2|15123.2|15145.7|15125.7|15118.2|15098.2|110
1620653700000|2021-05-10 13:35:00|15143.3|15123.3|15086.4|15066.4|15143.3|15123.3|15073.3|15053.3|165
1620654000000|2021-05-10 13:40:00|15084.6|15064.6|15078.3|15058.3|15090.8|15070.8|15040.8|15020.8|326
1620654300000|2021-05-10 13:45:00|15076.4|15056.4|15032.6|15012.6|15080.8|15060.8|14996.4|14976.4|339
1620654600000|2021-05-10 13:50:00|15033.3|15013.3|15026.5|15006.5|15055.1|15035.1|15019|14999|188
1620654900000|2021-05-10 13:55:00|15030.8|15010.8|15005.8|14985.8|15035.1|15015.1|15000.8|14980.8|261
1620655200000|2021-05-10 14:00:00|15010.8|14990.8|15045.8|15025.8|15047.7|15027.7|14976.5|14956.5|290
1620655500000|2021-05-10 14:05:00|15048.3|15028.3|15088.3|15068.3|15128.3|15108.3|15044.6|15024.6|222
1620655800000|2021-05-10 14:10:00|15083.3|15063.3|15073.3|15053.3|15103.3|15083.3|15037.8|15017.8|141
1620656100000|2021-05-10 14:15:00|15071.5|15051.5|15040.8|15020.8|15071.5|15051.5|15032.2|15012.2|110
1620656400000|2021-05-10 14:20:00|15041.5|15021.5|15043.4|15023.4|15047|15027|15031.5|15011.5|84
1620656700000|2021-05-10 14:25:00|15041.5|15021.5|15038.4|15018.4|15041.5|15021.5|14990.9|14970.9|141
1620657000000|2021-05-10 14:30:00|15035.9|15015.9|15055.9|15035.9|15058.4|15038.4|15027.8|15007.8|116
1620657300000|2021-05-10 14:35:00|15052.2|15032.2|15078.4|15058.4|15096|15063.4|15051.5|15031.5|103
1620657600000|2021-05-10 14:40:00|15080.9|15060.9|15071.6|15051.6|15088.4|15068.4|15065.9|15045.9|89
1620657900000|2021-05-10 14:45:00|15064.7|15044.7|15005.9|14985.9|15064.7|15044.7|15005.9|14985.9|108
1620658200000|2021-05-10 14:50:00|15006.6|14986.6|14984.1|14964.1|15020.9|15000.9|14979.1|14959.1|145
1620658500000|2021-05-10 14:55:00|14979.7|14959.7|14875.9|14855.9|14981.6|14961.6|14875.9|14855.9|608
1620658800000|2021-05-10 15:00:00|14880.9|14860.9|14890.9|14870.9|14918.4|14898.4|14875.9|14855.9|209
1620659100000|2021-05-10 15:05:00|14890.3|14870.3|14876.6|14856.6|14890.9|14870.9|14876.6|14856.6|199
1620659400000|2021-05-10 15:10:00|14874.1|14854.1|14833.5|14813.5|14892.1|14872.1|14818.5|14798.5|526
1620659700000|2021-05-10 15:15:00|14836|14816|14966|14946|14971|14951|14831|14811|275
1620660000000|2021-05-10 15:20:00|14963.5|14943.5|14908.5|14888.5|14963.5|14943.5|14908.5|14888.5|201
1620660300000|2021-05-10 15:25:00|14906|14886|14933.5|14913.5|14933.5|14913.5|14881|14861|201
1620660600000|2021-05-10 15:30:00|14936|14916|14966|14946|14966|14946|14918.5|14898.5|157
1620660900000|2021-05-10 15:35:00|14971|14951|14953.5|14933.5|14981|14961|14938|14918|263
1620661200000|2021-05-10 15:40:00|14951.7|14931.7|14941|14921|14958.5|14938.5|14941|14921|53
1620661500000|2021-05-10 15:45:00|14936.7|14916.7|14926|14906|14939.2|14919.2|14911|14891|98
1620661800000|2021-05-10 15:50:00|14924.2|14904.2|14908.5|14888.5|14926.7|14906.7|14903.5|14883.5|84
1620662100000|2021-05-10 15:55:00|14910.4|14890.4|14927.9|14907.9|14931.7|14911.7|14910.4|14890.4|53
1620662400000|2021-05-10 16:00:00|14928.6|14908.6|14936.1|14916.1|14945.6|14916.7|14911.7|14891.7|45
1620662700000|2021-05-10 16:05:00|14937.9|14917.9|14916.1|14896.1|14949.7|14929.7|14916.1|14896.1|59
1620663000000|2021-05-10 16:10:00|14915.4|14895.4|14886.1|14866.1|14915.4|14895.4|14883.6|14863.6|178
1620663300000|2021-05-10 16:15:00|14883.6|14863.6|14876.8|14856.8|14886.1|14866.1|14869.3|14849.3|196
1620663600000|2021-05-10 16:20:00|14878.6|14858.6|14861.8|14841.8|14889.3|14869.3|14843.6|14823.6|1222
1620663900000|2021-05-10 16:25:00|14863.6|14843.6|14851.1|14831.1|14863.6|14843.6|14843.6|14823.6|322
1620664200000|2021-05-10 16:30:00|14849.3|14829.3|14871.1|14851.1|14871.1|14851.1|14849.3|14829.3|140
1620664500000|2021-05-10 16:35:00|14869.3|14849.3|14868.6|14848.6|14873.6|14853.6|14868.6|14848.6|46
1620664800000|2021-05-10 16:40:00|14869.3|14849.3|14858.7|14838.7|14873.7|14853.7|14858.7|14838.7|128
1620665100000|2021-05-10 16:45:00|14859.3|14839.3|14868.7|14848.7|14883.7|14863.7|14859.3|14839.3|100
1620665400000|2021-05-10 16:50:00|14866.2|14846.2|14859.3|14839.3|14866.2|14846.2|14856.2|14836.2|80
1620665700000|2021-05-10 16:55:00|14858.7|14838.7|14871.2|14851.2|14881.2|14861.2|14856.8|14836.8|88
1620666000000|2021-05-10 17:00:00|14873|14853|14876.9|14856.9|14876.9|14856.9|14871.2|14851.2|19
1620666300000|2021-05-10 17:05:00|14875|14855|14881.2|14861.2|14881.2|14861.2|14874.4|14854.4|33
1620666600000|2021-05-10 17:10:00|14881.9|14861.9|14867.5|14847.5|14896.2|14876.2|14865.7|14845.7|60
1620666900000|2021-05-10 17:15:00|14866.9|14846.9|14873.7|14853.7|14874.4|14854.4|14866.2|14846.2|69
1620667200000|2021-05-10 17:20:00|14869.4|14849.4|14858.7|14838.7|14870.6|14850.6|14856.2|14836.2|61
1620667500000|2021-05-10 17:25:00|14856.2|14836.2|14843.7|14823.7|14856.2|14836.2|14838.7|14818.7|337
1620720900000|2021-05-11 08:15:00|14836.3|14816.3|14923.1|14903.1|14923.1|14903.1|14836.3|14816.3|175
1620721200000|2021-05-11 08:20:00|14924.9|14904.9|14920.6|14900.6|14933.1|14913.1|14902.5|14879.3|44
1620721500000|2021-05-11 08:25:00|14922.5|14902.5|14923.2|14903.2|14928.2|14908.2|14920|14900|34
1620721800000|2021-05-11 08:30:00|14921.3|14901.3|14925.7|14905.7|14936.8|14916.8|14918.9|14898.9|22
1620722100000|2021-05-11 08:35:00|14927.5|14907.5|14938.2|14918.2|14938.2|14918.2|14918.9|14898.9|25
1620722400000|2021-05-11 08:40:00|14940.7|14920.7|14950|14930|14955.7|14935.7|14940.7|14920.7|38
1620722700000|2021-05-11 08:45:00|14953.2|14933.2|14965.7|14945.7|14965.7|14945.7|14950.7|14930.7|45
1620723000000|2021-05-11 08:50:00|14967.5|14947.5|14970.7|14950.7|14983.2|14963.2|14965.7|14945.7|76
1620723300000|2021-05-11 08:55:00|14968.2|14948.2|14963.2|14943.2|14973.2|14953.2|14953.2|14933.2|34
1620723600000|2021-05-11 09:00:00|14965.7|14945.7|14983.2|14963.2|14983.2|14963.2|14955.7|14935.7|40
1620723900000|2021-05-11 09:05:00|14985|14965|15004.4|14984.4|15004.4|14984.4|14985|14965|44
1620724200000|2021-05-11 09:10:00|15005.7|14985.7|15015.8|14995.8|15030.7|15010.7|15005.7|14985.7|63
1620724500000|2021-05-11 09:15:00|15012.1|14992.1|15018.3|14998.3|15020.8|15000.8|15008.3|14988.3|26
1620724800000|2021-05-11 09:20:00|15014.6|14994.6|14988.3|14968.3|15014.6|14994.6|14983.3|14963.3|21
1620725100000|2021-05-11 09:25:00|14989|14969|15007.6|14987.6|15007.6|14987.6|14989|14969|23
1620725400000|2021-05-11 09:30:00|15008.3|14988.3|15005.8|14985.8|15018.3|14998.3|14990.8|14970.8|39
1620725700000|2021-05-11 09:35:00|15007.6|14987.6|15003.3|14983.3|15020.8|15000.8|14998.3|14978.3|19
1620726000000|2021-05-11 09:40:00|15001.9|14981.9|15020.8|15000.8|15020.8|15000.8|14998.3|14978.3|22
1620726300000|2021-05-11 09:45:00|15018.3|14998.3|15008.3|14988.3|15018.3|14998.3|15008.3|14988.3|25
1620726600000|2021-05-11 09:50:00|15007.6|14987.6|15013.3|14993.3|15013.3|14993.3|15007.6|14987.6|7
1620726900000|2021-05-11 09:55:00|15010.8|14990.8|14994.7|14974.7|15010.8|14990.8|14994.7|14974.7|15
1620727200000|2021-05-11 10:00:00|14992.7|14972.7|15010.9|14990.9|15010.9|14990.9|14983.4|14963.4|43
1620727500000|2021-05-11 10:05:00|15009.1|14989.1|15015.9|14995.9|15015.9|14995.9|15003.4|14983.4|19
1620727800000|2021-05-11 10:10:00|15018.4|14998.4|15048.4|15028.4|15048.4|15028.4|15018.4|14998.4|57
1620728100000|2021-05-11 10:15:00|15050.2|15030.2|15080.9|15060.9|15092.7|15072.7|15050.2|15030.2|161
1620728400000|2021-05-11 10:20:00|15082.7|15062.7|15080.9|15060.9|15096.3|15076.3|15078.4|15058.4|35
1620728700000|2021-05-11 10:25:00|15083.4|15063.4|15068.4|15048.4|15083.4|15063.4|15065.9|15045.9|20
1620729000000|2021-05-11 10:30:00|15066.6|15046.6|15058.4|15038.4|15066.6|15046.6|15048.4|15028.4|28
1620729300000|2021-05-11 10:35:00|15062|15042|15060.9|15040.9|15075.9|15055.9|15060.9|15040.9|17
1620729600000|2021-05-11 10:40:00|15060.2|15040.2|15058.4|15038.4|15060.2|15040.2|15053.4|15033.4|27
1620729900000|2021-05-11 10:45:00|15060.9|15040.9|15063.5|15043.5|15068.5|15048.5|15060.9|15040.9|27
1620730200000|2021-05-11 10:50:00|15066|15046|15075.3|15055.3|15077.8|15057.8|15066|15046|26
1620730500000|2021-05-11 10:55:00|15079.6|15059.6|15084.6|15064.6|15088.9|15068.9|15079.6|15059.6|20
1620730800000|2021-05-11 11:00:00|15086.4|15066.4|15085.3|15065.3|15088.9|15068.9|15076|15056|34
1620731100000|2021-05-11 11:05:00|15083.5|15063.5|15081|15061|15087.8|15067.8|15081|15061|13
1620731400000|2021-05-11 11:10:00|15079.2|15059.2|15078.5|15058.5|15083.5|15063.5|15076|15056|27
1620731700000|2021-05-11 11:15:00|15077.8|15057.8|15087.8|15067.8|15087.8|15067.8|15077.8|15057.8|24
1620732000000|2021-05-11 11:20:00|15086|15066|15086|15066|15087.8|15067.8|15083.5|15063.5|21
1620732300000|2021-05-11 11:25:00|15087.8|15067.8|15081|15061|15090.3|15070.3|15079.2|15059.2|28
1620732600000|2021-05-11 11:30:00|15082.8|15062.8|15064.9|15044.9|15082.8|15062.8|15064.9|15044.9|28
1620732900000|2021-05-11 11:35:00|15063.6|15043.6|15056.1|15036.1|15081.1|15061.1|15051.1|15031.1|73
1620733200000|2021-05-11 11:40:00|15053.6|15033.6|15001.1|14981.1|15053.6|15033.6|15001.1|14981.1|142
1620733500000|2021-05-11 11:45:00|15001.8|14981.8|14981.1|14961.1|15014.7|14994.7|14978.6|14958.6|60
1620733800000|2021-05-11 11:50:00|14980.4|14960.4|14984.3|14964.3|14984.3|14964.3|14968.6|14948.6|59
1620734100000|2021-05-11 11:55:00|14986.8|14966.8|15012.2|14992.2|15031.1|15011.1|14986.8|14966.8|59
1620734400000|2021-05-11 12:00:00|15013.6|14993.6|15058.6|15038.6|15058.6|15038.6|15010|14990|152
1620734700000|2021-05-11 12:05:00|15061.1|15041.1|15053.6|15033.6|15067.9|15047.9|15036.1|15016.1|83
1620735000000|2021-05-11 12:10:00|15050.8|15030.8|15032.9|15012.9|15050.8|15030.8|15018.6|14998.6|57
1620735300000|2021-05-11 12:15:00|15031.1|15011.1|15003.6|14983.6|15031.1|15011.1|14983.6|14963.6|140
1620735600000|2021-05-11 12:20:00|15001.8|14981.8|14931.2|14911.2|15001.8|14981.8|14928.7|14908.7|167
1620735900000|2021-05-11 12:25:00|14933.7|14913.7|14958.7|14938.7|14983.7|14963.7|14933.7|14913.7|129
1620736200000|2021-05-11 12:30:00|14962.3|14942.3|14970.5|14950.5|14988.7|14968.7|14946.9|14926.9|112
1620736500000|2021-05-11 12:35:00|14972.3|14952.3|14991.2|14971.2|14996.2|14976.2|14961.2|14941.2|110
1620736800000|2021-05-11 12:40:00|14993|14973|14961.2|14941.2|15005.5|14985.5|14953|14933|57
1620737100000|2021-05-11 12:45:00|14963.7|14943.7|14961.2|14941.2|14985.5|14965.5|14953.7|14933.7|76
1620737400000|2021-05-11 12:50:00|14967.3|14947.3|14943.7|14923.7|14976.2|14956.2|14943.7|14923.7|115
1620737700000|2021-05-11 12:55:00|14945.5|14925.5|14959.4|14939.4|14966.2|14946.2|14936.2|14916.2|102
1620738000000|2021-05-11 13:00:00|14958.7|14938.7|14923|14903|14969.1|14949.1|14923|14903|63
1620738300000|2021-05-11 13:05:00|14921.2|14901.2|14943.8|14923.8|14956.2|14936.2|14921.2|14901.2|55
1620738600000|2021-05-11 13:10:00|14948.8|14928.8|14951.3|14931.3|14960.6|14940.6|14931.3|14911.3|89
1620738900000|2021-05-11 13:15:00|14949.5|14929.5|14908.8|14888.8|14949.5|14929.5|14908.8|14888.8|64
1620739200000|2021-05-11 13:20:00|14910.6|14890.6|14901.3|14881.3|14926.3|14906.3|14901.3|14881.3|53
1620739500000|2021-05-11 13:25:00|14903.1|14883.1|14909.5|14889.5|14918.1|14898.1|14894.5|14874.5|79
1620739800000|2021-05-11 13:30:00|14908.8|14888.8|14976.3|14956.3|14980.6|14960.6|14908.8|14888.8|124
1620740100000|2021-05-11 13:35:00|14977|14957|14998.8|14978.8|15003.1|14983.1|14976.3|14956.3|152
1620740400000|2021-05-11 13:40:00|15003.8|14983.8|15071.3|15051.3|15071.3|15051.3|15003.8|14983.8|159
1620740700000|2021-05-11 13:45:00|15067.7|15047.7|15150.6|15130.6|15150.6|15130.6|15067|15047|474
1620741000000|2021-05-11 13:50:00|15152.4|15132.4|15139.5|15119.5|15188.1|15168.1|15128.8|15108.8|414
1620741300000|2021-05-11 13:55:00|15138.8|15118.8|15093.9|15073.9|15148.9|15128.9|15076.4|15056.4|173
1620741600000|2021-05-11 14:00:00|15094.6|15074.6|15110.7|15090.7|15110.7|15090.7|15073.9|15053.9|112
1620741900000|2021-05-11 14:05:00|15111.4|15091.4|15121.4|15101.4|15128.9|15108.9|15096.4|15076.4|53
1620742200000|2021-05-11 14:10:00|15123.2|15103.2|15148.9|15128.9|15171.4|15151.4|15123.2|15103.2|521
1620742500000|2021-05-11 14:15:00|15143.9|15123.9|15116.4|15096.4|15143.9|15123.9|15093.2|15073.2|127
1620742800000|2021-05-11 14:20:00|15118.9|15098.9|15088.9|15068.9|15143.2|15123.2|15086.4|15066.4|161
1620743100000|2021-05-11 14:25:00|15083.9|15063.9|15048.9|15028.9|15083.9|15063.9|15048.9|15028.9|155
1620743400000|2021-05-11 14:30:00|15043.9|15023.9|15061.4|15041.4|15061.4|15041.4|15038.9|15018.9|165
1620743700000|2021-05-11 14:35:00|15063.2|15043.2|15111.4|15091.4|15111.4|15091.4|15061.4|15041.4|147
1620744000000|2021-05-11 14:40:00|15113.2|15093.2|15114.7|15094.7|15118.9|15098.9|15091.4|15071.4|186
1620744300000|2021-05-11 14:45:00|15114|15094|15104|15084|15118.3|15098.3|15099|15079|143
1620744600000|2021-05-11 14:50:00|15107.6|15087.6|15129|15109|15138.3|15118.3|15107.6|15087.6|154
1620744900000|2021-05-11 14:55:00|15130.8|15110.8|15164|15144|15166.5|15146.5|15129|15109|198
1620745200000|2021-05-11 15:00:00|15163.3|15143.3|15164|15144|15164|15144|15142.2|15122.2|107
1620745500000|2021-05-11 15:05:00|15162.2|15142.2|15164|15144|15171.5|15151.5|15134.7|15114.7|132
1620745800000|2021-05-11 15:10:00|15161.5|15141.5|15205.8|15185.8|15205.8|15185.8|15144|15124|132
1620746100000|2021-05-11 15:15:00|15206.5|15186.5|15194|15174|15222.6|15202.6|15189|15169|244
1620746400000|2021-05-11 15:20:00|15196.5|15176.5|15169|15149|15199|15179|15161.5|15141.5|93
1620746700000|2021-05-11 15:25:00|15166.5|15146.5|15139.1|15119.1|15179|15159|15139|15119|119
1620747000000|2021-05-11 15:30:00|15140.8|15120.8|15056.6|15036.6|15153.3|15133.3|15056.6|15036.6|197
1620747300000|2021-05-11 15:35:00|15058.4|15038.4|15096.6|15076.6|15101.6|15081.6|15058.4|15038.4|131
1620747600000|2021-05-11 15:40:00|15094.8|15074.8|15129.1|15109.1|15134.1|15114.1|15089.1|15069.1|66
1620747900000|2021-05-11 15:45:00|15130.9|15110.9|15131.6|15111.6|15137.7|15117.7|15124.1|15104.1|79
1620748200000|2021-05-11 15:50:00|15133.4|15113.4|15140.9|15120.9|15144.1|15124.1|15129.1|15109.1|90
1620748500000|2021-05-11 15:55:00|15143.4|15123.4|15129.1|15109.1|15146.6|15126.6|15125.9|15105.9|79
1620748800000|2021-05-11 16:00:00|15131.6|15111.6|15131.6|15111.6|15134.1|15114.1|15126.6|15106.6|80
1620749100000|2021-05-11 16:05:00|15133.4|15113.4|15126.6|15106.6|15140.9|15120.9|15126.6|15106.6|43
1620749400000|2021-05-11 16:10:00|15122.3|15102.3|15096.6|15076.6|15126.6|15106.6|15080.6|15060.6|126
1620749700000|2021-05-11 16:15:00|15098.4|15078.4|15119.2|15099.2|15121|15101|15094.1|15074.1|48
1620750000000|2021-05-11 16:20:00|15118.5|15098.5|15096.7|15076.7|15118.5|15098.5|15065.3|15045.3|1233
1620750300000|2021-05-11 16:25:00|15094.9|15074.9|15099.2|15079.2|15099.2|15079.2|15081.7|15061.7|264
1620750600000|2021-05-11 16:30:00|15096.7|15076.7|15101.7|15081.7|15101.7|15081.7|15096.7|15076.7|106
1620750900000|2021-05-11 16:35:00|15103.5|15083.5|15132.8|15112.8|15135.3|15115.3|15103.5|15083.5|87
1620751200000|2021-05-11 16:40:00|15134.6|15114.6|15124.2|15104.2|15142.8|15122.8|15124.2|15104.2|71
1620751500000|2021-05-11 16:45:00|15121.7|15101.7|15111.7|15091.7|15124.2|15104.2|15111.7|15091.7|45
1620751800000|2021-05-11 16:50:00|15111|15091|15114.2|15094.2|15119.2|15099.2|15109.2|15089.2|71
1620752100000|2021-05-11 16:55:00|15111.7|15091.7|15091|15071|15114.2|15094.2|15089.2|15069.2|107
1620752400000|2021-05-11 17:00:00|15089.2|15069.2|15106.8|15086.8|15106.8|15086.8|15079.2|15059.2|123
1620752700000|2021-05-11 17:05:00|15109.3|15089.3|15114.3|15094.3|15121.8|15101.8|15109.3|15089.3|73
1620753000000|2021-05-11 17:10:00|15113.6|15093.6|15101.8|15081.8|15113.6|15093.6|15096.8|15076.8|108
1620753300000|2021-05-11 17:15:00|15106.8|15086.8|15121.8|15101.8|15121.8|15101.8|15106.8|15086.8|67
1620753600000|2021-05-11 17:20:00|15126.8|15106.8|15126.8|15106.8|15129.3|15109.3|15122.5|15102.5|191
1620753900000|2021-05-11 17:25:00|15127.5|15107.5|15116.8|15096.8|15135.4|15115.4|15101.1|15081.1|426
1620807300000|2021-05-12 08:15:00|15111.2|15091.2|15094.4|15074.4|15123|15103|15088.7|15068.7|47
1620807600000|2021-05-12 08:20:00|15092.7|15072.7|15053.7|15033.7|15092.7|15072.7|15043.7|15023.7|61
1620807900000|2021-05-12 08:25:00|15051.2|15031.2|15043.7|15023.7|15053.7|15033.7|15041.2|15021.2|25
1620808200000|2021-05-12 08:30:00|15041.9|15021.9|15028.7|15008.7|15041.9|15021.9|15011.2|14991.2|104
1620808500000|2021-05-12 08:35:00|15027|15007|15037|15017|15040.5|15020.5|15026.2|15006.2|15
1620808800000|2021-05-12 08:40:00|15035.5|15015.5|15043.7|15023.7|15043.7|15023.7|15021.2|15001.2|26
1620809100000|2021-05-12 08:45:00|15043.8|15023.8|15043.8|15023.8|15043.8|15023.8|15028.8|15008.8|39
1620809400000|2021-05-12 08:50:00|15045.5|15025.5|15023.8|15003.8|15046.3|15026.3|15023.8|15003.8|15
1620809700000|2021-05-12 08:55:00|15020.2|15000.2|15006.3|14986.3|15021.3|15001.3|14997.7|14977.7|63
1620810000000|2021-05-12 09:00:00|15008|14988|15000.6|14980.6|15008|14988|14994.5|14974.5|50
1620810300000|2021-05-12 09:05:00|15003.8|14983.8|15013.8|14993.8|15018.8|14998.8|15003.8|14983.8|16
1620810600000|2021-05-12 09:10:00|15012|14992|15027.8|15007.8|15027.8|15007.8|15012|14992|33
1620810900000|2021-05-12 09:15:00|15028.8|15008.8|15058.8|15038.8|15060.6|15040.6|15027|15007|31
1620811200000|2021-05-12 09:20:00|15057.1|15037.1|15039.6|15019.6|15057.1|15037.1|15039.6|15019.6|10
1620811500000|2021-05-12 09:25:00|15040.3|15020.3|15047.8|15027.8|15061.3|15041.3|15040.3|15020.3|12
1620811800000|2021-05-12 09:30:00|15049.6|15029.6|15012.1|14992.1|15049.6|15029.6|15012.1|14992.1|17
1620812100000|2021-05-12 09:35:00|15007.8|14987.8|15023.9|15003.9|15026.4|15006.4|15007.1|14987.1|17
1620812400000|2021-05-12 09:40:00|15022.1|15002.1|15040.6|15020.6|15040.6|15020.6|15022.1|15002.1|9
1620812700000|2021-05-12 09:45:00|15038.9|15018.9|15016.4|14996.4|15038.9|15018.9|15016.4|14996.4|5
1620813000000|2021-05-12 09:50:00|15013.9|14993.9|15026.4|15006.4|15029.9|15009.9|15008.9|14988.9|16
1620813300000|2021-05-12 09:55:00|15025.7|15005.7|15021.4|15001.4|15033.9|15013.9|15020.7|15000.7|121
1620813600000|2021-05-12 10:00:00|15019.9|14999.9|15013.9|14993.9|15019.9|14999.9|15009.6|14989.6|13
1620813900000|2021-05-12 10:05:00|15012.1|14992.1|15027.2|15007.2|15032.2|15012.2|15012.1|14992.1|22
1620814200000|2021-05-12 10:10:00|15023.9|15003.9|15014.7|14994.7|15041.4|15021.4|15012.9|14992.9|12
1620814500000|2021-05-12 10:15:00|15013.9|14993.9|15012.9|14992.9|15020.7|15000.7|15012.9|14992.9|12
1620814800000|2021-05-12 10:20:00|15017.2|14997.2|15016.5|14996.5|15017.2|14997.2|15009.7|14989.7|6
1620815100000|2021-05-12 10:25:00|15018.2|14998.2|15022.2|15002.2|15025.7|15005.7|15018.2|14998.2|12
1620815400000|2021-05-12 10:30:00|15019.7|14999.7|15019|14999|15021.5|15001.5|15016.5|14996.5|7
1620815700000|2021-05-12 10:35:00|15020.7|15000.7|15024.7|15004.7|15024.7|15004.7|15020.7|15000.7|5
1620816000000|2021-05-12 10:40:00|15023|15003|15035.8|15015.8|15035.8|15015.8|15022.2|15002.2|10
1620816300000|2021-05-12 10:45:00|15036.5|15016.5|15044|15024|15051.5|15031.5|15036.5|15016.5|24
1620816600000|2021-05-12 10:50:00|15039|15019|15066.8|15046.8|15066.8|15046.8|15029|15009|727
1620816900000|2021-05-12 10:55:00|15067.6|15047.6|15075.1|15055.1|15076.8|15056.8|15067.6|15047.6|55
1620817200000|2021-05-12 11:00:00|15080.1|15060.1|15100.1|15080.1|15103.6|15083.6|15080.1|15060.1|92
1620817500000|2021-05-12 11:05:00|15099.3|15079.3|15050.1|15030.1|15099.3|15079.3|15045.8|15025.8|88
1620817800000|2021-05-12 11:10:00|15049.4|15029.4|15030.8|15010.8|15049.4|15029.4|15030.8|15010.8|10
1620818100000|2021-05-12 11:15:00|15027.3|15007.3|15019.4|14999.4|15030.1|15010.1|15015.8|14995.8|64
1620818400000|2021-05-12 11:20:00|15017.6|14997.6|15030.1|15010.1|15030.1|15010.1|15013.3|14993.3|28
1620818700000|2021-05-12 11:25:00|15030.9|15010.9|15045.1|15025.1|15045.1|15025.1|15025.9|15005.9|16
1620819000000|2021-05-12 11:30:00|15047.6|15027.6|15069.4|15049.4|15075.1|15055.1|15047.6|15027.6|41
1620819300000|2021-05-12 11:35:00|15070.1|15050.1|15046.9|15026.9|15070.1|15050.1|15043.4|15023.4|20
1620819600000|2021-05-12 11:40:00|15048.4|15028.4|15077.7|15057.7|15079.4|15059.4|15045.9|15025.9|17
1620819900000|2021-05-12 11:45:00|15078.4|15058.4|15080.2|15060.2|15083|15063|15065.9|15045.9|45
1620820200000|2021-05-12 11:50:00|15078.4|15058.4|15075.9|15055.9|15088.7|15068.7|15075.9|15055.9|26
1620820500000|2021-05-12 11:55:00|15075.2|15055.2|15047|15027|15085.9|15065.9|15045.2|15025.2|30
1620820800000|2021-05-12 12:00:00|15047.7|15027.7|15065.2|15045.2|15084.5|15064.5|15045.2|15025.2|70
1620821100000|2021-05-12 12:05:00|15070.2|15050.2|15042.7|15022.7|15072|15052|15015.9|14995.9|158
1620821400000|2021-05-12 12:10:00|15040.9|15020.9|15017.7|14997.7|15054.5|15034.5|15017.7|14997.7|67
1620821700000|2021-05-12 12:15:00|15016|14996|14975.2|14955.2|15016|14996|14961.7|14941.7|145
1620822000000|2021-05-12 12:20:00|14974.5|14954.5|14956|14936|14982.7|14962.7|14948.8|14928.8|103
1620822300000|2021-05-12 12:25:00|14953.5|14933.5|14975.3|14955.3|14979.5|14959.5|14945.2|14925.2|93
1620822600000|2021-05-12 12:30:00|14972.8|14952.8|14911|14891|14972.8|14952.8|14906.7|14886.7|288
1620822900000|2021-05-12 12:35:00|14910.3|14890.3|14928.5|14908.5|14949.5|14929.5|14902.8|14882.8|190
1620823200000|2021-05-12 12:40:00|14926.7|14906.7|14920.3|14900.3|14939.5|14919.5|14906|14886|114
1620823500000|2021-05-12 12:45:00|14922|14902|14915.3|14895.3|14922|14902|14898.5|14878.5|68
1620823800000|2021-05-12 12:50:00|14917.1|14897.1|14964.6|14944.6|14966.3|14946.3|14917.1|14897.1|114
1620824100000|2021-05-12 12:55:00|14966.3|14946.3|14925.3|14905.3|14967.8|14947.8|14925.3|14905.3|114
1620824400000|2021-05-12 13:00:00|14921.8|14901.8|14906.1|14886.1|14930.3|14910.3|14893.6|14873.6|205
1620824700000|2021-05-12 13:05:00|14905.3|14885.3|14931.1|14911.1|14932.8|14912.8|14901.1|14881.1|140
1620825000000|2021-05-12 13:10:00|14928.6|14908.6|14905.3|14885.3|14928.6|14908.6|14905.1|14885.1|89
1620825300000|2021-05-12 13:15:00|14901.1|14881.1|14871.1|14851.1|14901.1|14881.1|14870.4|14850.4|340
1620825600000|2021-05-12 13:20:00|14871.8|14851.8|14878.6|14858.6|14888.6|14868.6|14850.4|14829|149
1620825900000|2021-05-12 13:25:00|14876.8|14856.8|14905.4|14885.4|14905.4|14885.4|14876.1|14856.1|89
1620826200000|2021-05-12 13:30:00|14906.1|14886.1|14976.1|14956.1|14976.1|14956.1|14906.1|14886.1|164
1620826500000|2021-05-12 13:35:00|14975.4|14955.4|14995.4|14975.4|15012.2|14992.2|14947.2|14927.2|164
1620826800000|2021-05-12 13:40:00|14996.1|14976.1|15001.1|14981.1|15005.4|14985.4|14980.4|14960.4|157
1620827100000|2021-05-12 13:45:00|15002.9|14982.9|15002.9|14982.9|15005.4|14985.4|14965.4|14945.4|336
1620827400000|2021-05-12 13:50:00|15001.2|14981.2|14976.9|14956.9|15012.2|14992.2|14976.9|14956.9|101
1620827700000|2021-05-12 13:55:00|14978.7|14958.7|14986.2|14966.2|14997.2|14977.2|14955.4|14935.4|102
1620828000000|2021-05-12 14:00:00|14985.4|14965.4|14984.7|14964.7|14992.2|14972.2|14966.2|14946.2|64
1620828300000|2021-05-12 14:05:00|14982.9|14962.9|14978|14958|14987.9|14967.9|14958.7|14938.7|105
1620828600000|2021-05-12 14:10:00|14977.2|14957.2|15011.2|14991.2|15011.2|14991.2|14970.5|14950.5|128
1620828900000|2021-05-12 14:15:00|15013|14993|15005.5|14985.5|15020.5|15000.5|14986.2|14966.2|137
1620829200000|2021-05-12 14:20:00|15009.7|14989.7|15006.2|14986.2|15018|14998|15004.7|14984.7|174
1620829500000|2021-05-12 14:25:00|15009.7|14989.7|15014.8|14994.8|15020.5|15000.5|15004.7|14984.7|112
1620829800000|2021-05-12 14:30:00|15013|14993|14976.2|14956.2|15013|14993|14976.2|14956.2|95
1620830100000|2021-05-12 14:35:00|14975.5|14955.5|14958|14938|14978|14958|14953|14933|90
1620830400000|2021-05-12 14:40:00|14956.5|14936.5|14915.5|14895.5|14956.5|14936.5|14898.8|14878.8|258
1620830700000|2021-05-12 14:45:00|14918|14898|14912.3|14892.3|14918|14898|14898|14878|65
1620831000000|2021-05-12 14:50:00|14913|14893|14905.6|14885.6|14914.8|14894.8|14896.3|14876.3|88
1620831300000|2021-05-12 14:55:00|14901.3|14881.3|14920.6|14900.6|14920.6|14900.6|14898.8|14878.8|315
1620831600000|2021-05-12 15:00:00|14921.3|14901.3|14913.1|14893.1|14924.8|14904.8|14910.6|14890.6|108
1620831900000|2021-05-12 15:05:00|14911.3|14891.3|14859.1|14839.1|14911.3|14891.3|14831.3|14811.3|244
1620832200000|2021-05-12 15:10:00|14860.6|14840.6|14896.3|14876.3|14905.6|14885.6|14860.6|14840.6|163
1620832500000|2021-05-12 15:15:00|14892.8|14872.8|14906.3|14886.3|14906.3|14886.3|14885.6|14865.6|46
1620832800000|2021-05-12 15:20:00|14908.1|14888.1|14945.6|14925.6|14947.4|14927.4|14908.1|14888.1|59
1620833100000|2021-05-12 15:25:00|14944.9|14924.9|14913.1|14893.1|14944.9|14924.9|14913.1|14893.1|77
1620833400000|2021-05-12 15:30:00|14911.4|14891.4|14915.6|14895.6|14917.4|14897.4|14903.9|14883.9|47
1620833700000|2021-05-12 15:35:00|14914.9|14894.9|14921.4|14901.4|14933.1|14913.1|14913.1|14893.1|59
1620834000000|2021-05-12 15:40:00|14925.6|14905.6|14897.9|14877.9|14927.4|14907.4|14897.9|14877.9|167
1620834300000|2021-05-12 15:45:00|14894.6|14874.6|14895.7|14875.7|14897.4|14877.4|14889.6|14869.6|34
1620834600000|2021-05-12 15:50:00|14897.4|14877.4|14908.2|14888.2|14908.2|14888.2|14893.2|14873.2|27
1620834900000|2021-05-12 15:55:00|14908.9|14888.9|14915.7|14895.7|14921.4|14901.4|14900.7|14880.7|93
1620835200000|2021-05-12 16:00:00|14913.9|14893.9|14900.7|14880.7|14913.9|14893.9|14893.2|14873.2|76
1620835500000|2021-05-12 16:05:00|14902.5|14882.5|14895.7|14875.7|14905.7|14885.7|14895.7|14875.7|29
1620835800000|2021-05-12 16:10:00|14895|14875|14854.7|14834.7|14895|14875|14852.2|14832.2|747
1620836100000|2021-05-12 16:15:00|14852.2|14832.2|14727.2|14707.2|14857.2|14837.2|14682.2|14662.2|916
1620836400000|2021-05-12 16:20:00|14726.5|14706.5|14719.7|14699.7|14746.5|14726.5|14698.7|14678.7|1110
1620836700000|2021-05-12 16:25:00|14714.7|14694.7|14719.7|14699.7|14724|14704|14698|14678|273
1620837000000|2021-05-12 16:30:00|14718|14698|14729.7|14709.7|14729.7|14709.7|14712.2|14692.2|109
1620837300000|2021-05-12 16:35:00|14728|14708|14741.5|14721.5|14743.3|14723.3|14724.7|14704.7|91
1620837600000|2021-05-12 16:40:00|14743.3|14723.3|14744.8|14724.8|14751.5|14731.5|14742.3|14722.3|147
1620837900000|2021-05-12 16:45:00|14743|14723|14739.8|14719.8|14744.8|14724.8|14738|14718|118
1620838200000|2021-05-12 16:50:00|14741.5|14721.5|14742.3|14722.3|14743|14723|14738|14718|33
1620838500000|2021-05-12 16:55:00|14740.5|14720.5|14735.5|14715.5|14744.8|14724.8|14733|14713|74
1620838800000|2021-05-12 17:00:00|14736.3|14716.3|14760.8|14740.8|14762.6|14742.6|14736.3|14716.3|151
1620839100000|2021-05-12 17:05:00|14759.1|14739.1|14744.8|14724.8|14759.1|14739.1|14744.8|14724.8|76
1620839400000|2021-05-12 17:10:00|14745.6|14725.6|14729.8|14709.8|14748.3|14728.3|14729.8|14709.8|169
1620839700000|2021-05-12 17:15:00|14731.6|14711.6|14746.6|14726.6|14746.6|14726.6|14731.6|14711.6|69
1620840000000|2021-05-12 17:20:00|14747.3|14727.3|14748.1|14728.1|14752.3|14732.3|14744.8|14724.8|58
1620840300000|2021-05-12 17:25:00|14747.3|14727.3|14751.6|14731.6|14751.6|14731.6|14729.9|14709.9|246
1620840600000|2021-05-12 17:30:00|14752.4|14732.4|14752.4|14732.4|14752.4|14732.4|14752.4|14732.4|0
1620893700000|2021-05-13 08:15:00|14645|14625|14635|14615|14683.3|14657.5|14630|14610|230
1620894000000|2021-05-13 08:20:00|14630|14610|14579.3|14559.3|14632.5|14612.5|14575|14555|260
1620894300000|2021-05-13 08:25:00|14577.5|14557.5|14562.5|14542.5|14581.8|14561.8|14562.5|14542.5|167
1620894600000|2021-05-13 08:30:00|14563.3|14543.3|14540.1|14520.1|14567.5|14547.5|14535|14515|240
1620894900000|2021-05-13 08:35:00|14541.8|14521.8|14539.3|14519.3|14541.8|14521.8|14522.6|14502.6|116
1620895200000|2021-05-13 08:40:00|14540.1|14520.1|14521.8|14501.8|14546|14526|14517.6|14497.6|172
1620895500000|2021-05-13 08:45:00|14524.3|14504.3|14530.1|14510.1|14546.8|14526.8|14524.3|14504.3|46
1620895800000|2021-05-13 08:50:00|14525.9|14505.9|14514.3|14494.3|14525.9|14505.9|14514.3|14494.3|40
1620896100000|2021-05-13 08:55:00|14516.8|14496.8|14536.8|14516.8|14541.8|14521.8|14516.8|14496.8|41
1620896400000|2021-05-13 09:00:00|14536.1|14516.1|14534.3|14514.3|14551.8|14531.8|14534.3|14514.3|37
1620896700000|2021-05-13 09:05:00|14531.8|14511.8|14526.9|14506.9|14536.8|14516.8|14526.9|14506.9|15
1620897000000|2021-05-13 09:10:00|14525.1|14505.1|14519.4|14499.4|14525.1|14505.1|14510.1|14490.1|70
1620897300000|2021-05-13 09:15:00|14516.9|14496.9|14506.9|14486.9|14516.9|14496.9|14502.6|14482.6|55
1620897600000|2021-05-13 09:20:00|14505.1|14485.1|14502.7|14482.7|14511.9|14491.9|14502.6|14482.6|86
1620897900000|2021-05-13 09:25:00|14500.9|14480.9|14481.9|14461.9|14500.9|14480.9|14481.9|14461.9|109
1620898200000|2021-05-13 09:30:00|14482.7|14462.7|14464.4|14444.4|14489.4|14469.4|14464.4|14444.4|107
1620898500000|2021-05-13 09:35:00|14461.9|14441.9|14477.7|14457.7|14479.4|14459.4|14461.9|14441.9|23
1620898800000|2021-05-13 09:40:00|14481.9|14461.9|14478.7|14458.7|14508.7|14488.7|14477.7|14457.7|44
1620899100000|2021-05-13 09:45:00|14476.9|14456.9|14477.7|14457.7|14479.4|14459.4|14467.7|14447.7|41
1620899400000|2021-05-13 09:50:00|14476.9|14456.9|14469.4|14449.4|14476.9|14456.9|14467.7|14447.7|15
1620899700000|2021-05-13 09:55:00|14469.5|14449.5|14467|14447|14470.2|14450.2|14464.5|14444.5|27
1620900000000|2021-05-13 10:00:00|14465.2|14445.2|14470.2|14450.2|14470.2|14450.2|14458.5|14438.5|28
1620900300000|2021-05-13 10:05:00|14472|14452|14479.5|14459.5|14481.2|14461.2|14470.2|14450.2|31
1620900600000|2021-05-13 10:10:00|14477|14457|14484.5|14464.5|14486.2|14466.2|14474.5|14454.5|33
1620900900000|2021-05-13 10:15:00|14482.8|14462.8|14474.5|14454.5|14482.8|14462.8|14474.5|14454.5|9
1620901200000|2021-05-13 10:20:00|14476.2|14456.2|14472|14452|14477|14457|14465.3|14445.3|27
1620901500000|2021-05-13 10:25:00|14470.3|14450.3|14477|14457|14479.5|14459.5|14464.5|14444.5|26
1620901800000|2021-05-13 10:30:00|14475.3|14455.3|14483.8|14463.8|14487|14467|14469.5|14449.5|41
1620902100000|2021-05-13 10:35:00|14484.5|14464.5|14509.5|14489.5|14509.5|14489.5|14477|14457|47
1620902400000|2021-05-13 10:40:00|14512|14492|14528.8|14508.8|14528.8|14508.8|14510.3|14490.3|44
1620902700000|2021-05-13 10:45:00|14523.8|14503.8|14532.1|14512.1|14532.1|14512.1|14522.1|14502.1|22
1620903000000|2021-05-13 10:50:00|14530.3|14510.3|14517.1|14497.1|14530.3|14510.3|14512.8|14492.8|22
1620903300000|2021-05-13 10:55:00|14515.4|14495.4|14519.6|14499.6|14519.6|14499.6|14512.9|14492.9|9
1620903600000|2021-05-13 11:00:00|14517.1|14497.1|14504.6|14484.6|14517.1|14497.1|14502.1|14482.1|34
1620903900000|2021-05-13 11:05:00|14506.3|14486.3|14524.6|14504.6|14524.6|14504.6|14506.3|14486.3|21
1620904200000|2021-05-13 11:10:00|14522.1|14502.1|14522.1|14502.1|14522.1|14502.1|14519.6|14499.6|10
1620904500000|2021-05-13 11:15:00|14524.6|14504.6|14549.6|14529.6|14549.6|14529.6|14524.6|14504.6|42
1620904800000|2021-05-13 11:20:00|14547.1|14527.1|14524.6|14504.6|14547.1|14527.1|14522.1|14502.1|29
1620905100000|2021-05-13 11:25:00|14522.9|14502.9|14505.4|14485.4|14522.9|14502.9|14505.4|14485.4|29
1620905400000|2021-05-13 11:30:00|14507.2|14487.2|14524.7|14504.7|14527.2|14507.2|14494.7|14474.7|36
1620905700000|2021-05-13 11:35:00|14529.7|14509.7|14527.2|14507.2|14544.7|14524.7|14527.2|14507.2|21
1620906000000|2021-05-13 11:40:00|14527.9|14507.9|14579.7|14559.7|14589.7|14569.7|14525.5|14505.5|88
1620906300000|2021-05-13 11:45:00|14581.4|14561.4|14597.2|14577.2|14606.4|14586.4|14581.4|14561.4|40
1620906600000|2021-05-13 11:50:00|14594.7|14574.7|14592.2|14572.2|14608.9|14588.9|14589.7|14569.7|51
1620906900000|2021-05-13 11:55:00|14594.7|14574.7|14617.2|14597.2|14617.2|14597.2|14592.2|14572.2|33
1620907200000|2021-05-13 12:00:00|14615.5|14595.5|14605.5|14585.5|14617.2|14597.2|14559.7|14539.7|133
1620907500000|2021-05-13 12:05:00|14609.7|14589.7|14574.7|14554.7|14619.7|14599.7|14574.7|14554.7|58
1620907800000|2021-05-13 12:10:00|14578|14558|14586.5|14566.5|14589.7|14569.7|14559.7|14539.7|48
1620908100000|2021-05-13 12:15:00|14584|14564|14564|14544|14592.3|14572.3|14562.3|14542.3|57
1620908400000|2021-05-13 12:20:00|14565.7|14545.7|14627.3|14607.3|14629|14609|14565.7|14545.7|92
1620908700000|2021-05-13 12:25:00|14626.5|14606.5|14654.8|14634.8|14654.8|14634.8|14617.3|14597.3|73
1620909000000|2021-05-13 12:30:00|14656.5|14636.5|14657.3|14637.3|14661.5|14641.5|14619.8|14599.8|170
1620909300000|2021-05-13 12:35:00|14659.8|14639.8|14712.3|14692.3|14712.3|14692.3|14659.8|14639.8|194
1620909600000|2021-05-13 12:40:00|14710.6|14690.6|14756.5|14736.5|14756.5|14736.5|14690.6|14670.6|141
1620909900000|2021-05-13 12:45:00|14757.3|14737.3|14756.4|14736.4|14767.5|14747.5|14749.8|14729.8|151
1620910200000|2021-05-13 12:50:00|14757.2|14737.2|14744.8|14724.8|14771.5|14751.5|14744.8|14724.8|103
1620910500000|2021-05-13 12:55:00|14745.6|14725.6|14726.6|14706.6|14754.8|14734.8|14722.3|14702.3|136
1620910800000|2021-05-13 13:00:00|14727.3|14707.3|14714.9|14694.9|14734.8|14714.8|14697.3|14677.3|149
1620911100000|2021-05-13 13:05:00|14712.4|14692.4|14672.4|14652.4|14714.9|14694.9|14672.4|14652.4|128
1620911400000|2021-05-13 13:10:00|14674.1|14654.1|14652.4|14632.4|14679.9|14659.9|14637.4|14617.4|125
1620911700000|2021-05-13 13:15:00|14654.1|14634.1|14672.4|14652.4|14679.9|14659.9|14653.2|14633.2|64
1620912000000|2021-05-13 13:20:00|14668.9|14648.9|14677.4|14657.4|14681.6|14661.6|14647.4|14627.4|58
1620912300000|2021-05-13 13:25:00|14679.9|14659.9|14714.9|14694.9|14715.8|14695.8|14679.9|14659.9|109
1620912600000|2021-05-13 13:30:00|14713.2|14693.2|14700.7|14680.7|14713.2|14693.2|14687.4|14667.4|146
1620912900000|2021-05-13 13:35:00|14702.4|14682.4|14789.9|14769.9|14794.1|14774.1|14702.4|14682.4|275
1620913200000|2021-05-13 13:40:00|14787.4|14767.4|14774.9|14754.9|14792.4|14772.4|14769.9|14749.9|134
1620913500000|2021-05-13 13:45:00|14777.4|14757.4|14719.9|14699.9|14781.7|14761.7|14719.9|14699.9|122
1620913800000|2021-05-13 13:50:00|14721.7|14701.7|14820|14800|14824.2|14804.2|14721.7|14701.7|224
1620914100000|2021-05-13 13:55:00|14822.5|14802.5|14837.5|14817.5|14841.7|14821.7|14815|14795|173
1620914400000|2021-05-13 14:00:00|14840|14820|14802.5|14782.5|14845|14825|14794|14774|153
1620914700000|2021-05-13 14:05:00|14803.3|14783.3|14775|14755|14812.5|14792.5|14772.5|14752.5|84
1620915000000|2021-05-13 14:10:00|14776.7|14756.7|14810.8|14790.8|14810.8|14790.8|14776.7|14756.7|90
1620915300000|2021-05-13 14:15:00|14814.2|14794.2|14780|14760|14814.2|14794.2|14757.5|14737.5|207
1620915600000|2021-05-13 14:20:00|14777.5|14757.5|14813.3|14793.3|14832.5|14812.5|14777.5|14757.5|114
1620915900000|2021-05-13 14:25:00|14811.6|14791.6|14820|14800|14852.7|14832.7|14778.3|14758.3|298
1620916200000|2021-05-13 14:30:00|14822.5|14802.5|14795|14775|14836.8|14816.8|14790|14770|325
1620916500000|2021-05-13 14:35:00|14797.5|14777.5|14804.1|14784.1|14825|14805|14797.5|14777.5|284
1620916800000|2021-05-13 14:40:00|14797.4|14777.4|14718.3|14698.3|14799.1|14779.1|14718.3|14698.3|186
1620917100000|2021-05-13 14:45:00|14717.6|14697.6|14715.9|14695.9|14717.6|14697.6|14690.1|14670.1|173
1620917400000|2021-05-13 14:50:00|14714.1|14694.1|14771.8|14731.8|14771.8|14740.1|14705.9|14685.9|111
1620917700000|2021-05-13 14:55:00|14772.6|14732.6|14815.1|14795.1|14820.1|14800.1|14747.6|14727.6|248
1620918000000|2021-05-13 15:00:00|14816.8|14796.8|14835.1|14815.1|14837.6|14817.6|14816.8|14796.8|67
1620918300000|2021-05-13 15:05:00|14837.6|14817.6|14815.1|14795.1|14837.6|14817.6|14815.1|14795.1|141
1620918600000|2021-05-13 15:10:00|14813.4|14793.4|14782.6|14762.6|14813.4|14793.4|14777.6|14757.6|78
1620918900000|2021-05-13 15:15:00|14785.1|14765.1|14800.1|14780.1|14800.1|14780.1|14782.6|14762.6|77
1620919200000|2021-05-13 15:20:00|14796.7|14776.7|14790.2|14770.2|14812.6|14792.6|14781.7|14761.7|179
1620919500000|2021-05-13 15:25:00|14791.9|14771.9|14792.7|14772.7|14795.2|14775.2|14770|14750|86
1620919800000|2021-05-13 15:30:00|14794.4|14774.4|14810.2|14790.2|14820.2|14800.2|14785.9|14765.9|165
1620920100000|2021-05-13 15:35:00|14811.9|14791.9|14797.7|14777.7|14815.2|14795.2|14783.5|14763.5|61
1620920400000|2021-05-13 15:40:00|14796|14776|14770.2|14750.2|14796|14776|14766|14746|66
1620920700000|2021-05-13 15:45:00|14777.7|14757.7|14800.2|14780.2|14800.2|14780.2|14762.7|14742.7|72
1620921000000|2021-05-13 15:50:00|14797.7|14777.7|14807.7|14787.7|14819.4|14799.4|14793.5|14773.5|100
1620921300000|2021-05-13 15:55:00|14805.2|14785.2|14796|14776|14810.2|14790.2|14788.5|14768.5|204
1620921600000|2021-05-13 16:00:00|14797.7|14777.7|14797.7|14777.7|14802|14782|14786.8|14766.8|116
1620921900000|2021-05-13 16:05:00|14796|14776|14762.7|14742.7|14796|14776|14762.7|14742.7|132
1620922200000|2021-05-13 16:10:00|14763.5|14743.5|14755.3|14735.3|14767|14747|14755.3|14735.3|64
1620922500000|2021-05-13 16:15:00|14754.5|14734.5|14732.8|14712.8|14754.5|14734.5|14732.8|14712.8|143
1620922800000|2021-05-13 16:20:00|14730.3|14710.3|14712.8|14692.8|14747.8|14727.8|14702.8|14682.8|1104
1620923100000|2021-05-13 16:25:00|14711.1|14691.1|14735.3|14715.3|14752.8|14732.8|14711.1|14691.1|314
1620923400000|2021-05-13 16:30:00|14733.6|14713.6|14677.8|14657.8|14742.8|14722.8|14672.8|14652.8|260
1620923700000|2021-05-13 16:35:00|14675.3|14655.3|14681.1|14661.1|14682.8|14662.8|14665.3|14645.3|63
1620924000000|2021-05-13 16:40:00|14682.8|14662.8|14715.3|14695.3|14717.8|14697.8|14682.8|14662.8|101
1620924300000|2021-05-13 16:45:00|14713.6|14693.6|14727.8|14707.8|14740.3|14720.3|14712.8|14692.8|109
1620924600000|2021-05-13 16:50:00|14727|14707|14787.1|14767.1|14789.6|14769.6|14722.8|14702.8|325
1620924900000|2021-05-13 16:55:00|14784.6|14764.6|14770.4|14750.4|14784.6|14764.6|14762.8|14742.8|144
1620925200000|2021-05-13 17:00:00|14772.9|14752.9|14753.6|14733.6|14780.4|14760.4|14753.6|14733.6|69
1620925500000|2021-05-13 17:05:00|14752.9|14732.9|14777.9|14757.9|14777.9|14757.9|14750.4|14730.4|117
1620925800000|2021-05-13 17:10:00|14779.6|14759.6|14742.9|14722.9|14779.6|14759.6|14736.2|14716.2|123
1620926100000|2021-05-13 17:15:00|14740.4|14720.4|14729.5|14709.5|14740.4|14720.4|14729.5|14709.5|39
1620926400000|2021-05-13 17:20:00|14734.6|14714.6|14730.4|14710.4|14743.8|14723.8|14730.4|14710.4|75
1620926700000|2021-05-13 17:25:00|14731.2|14711.2|14750.4|14730.4|14761.2|14741.2|14731.2|14711.2|192
1620927000000|2021-05-13 17:30:00|14747.9|14727.9|14747.9|14727.9|14747.9|14727.9|14747.9|14727.9|1
1620980100000|2021-05-14 08:15:00|14727.3|14707.3|14734.8|14714.8|14757.3|14737.3|14727.3|14707.3|147
1620980400000|2021-05-14 08:20:00|14733.1|14713.1|14741.5|14721.5|14741.5|14721.5|14724|14704|35
1620980700000|2021-05-14 08:25:00|14739.8|14719.8|14719.8|14699.8|14744|14724|14719.8|14698.1|19
1620981000000|2021-05-14 08:30:00|14714.8|14694.8|14702.3|14682.3|14714.8|14694.8|14682.3|14662.3|80
1620981300000|2021-05-14 08:35:00|14700.6|14680.6|14672.3|14652.3|14702.3|14682.3|14659.8|14639.8|68
1620981600000|2021-05-14 08:40:00|14670.7|14650.7|14662.4|14642.4|14670.7|14650.7|14659.9|14639.9|27
1620981900000|2021-05-14 08:45:00|14664.9|14644.9|14664.9|14644.9|14664.9|14644.9|14644|14624|274
1620982200000|2021-05-14 08:50:00|14667.4|14647.4|14669.9|14649.9|14676.6|14656.6|14667.4|14647.4|18
1620982500000|2021-05-14 08:55:00|14671.6|14651.6|14679.9|14659.9|14682.4|14662.4|14671.6|14651.6|9
1620982800000|2021-05-14 09:00:00|14677.4|14657.4|14687.4|14667.4|14687.4|14667.4|14677.4|14657.4|13
1620983100000|2021-05-14 09:05:00|14689.9|14669.9|14689.9|14669.9|14694.9|14674.9|14688.2|14668.2|43
1620983400000|2021-05-14 09:10:00|14688.2|14668.2|14716.6|14696.6|14716.6|14696.6|14687.4|14667.4|70
1620983700000|2021-05-14 09:15:00|14717.4|14697.4|14741.6|14721.6|14741.6|14721.6|14717.4|14697.4|53
1620984000000|2021-05-14 09:20:00|14738.2|14718.2|14737.4|14717.4|14739.9|14719.9|14737.4|14717.4|160
1620984300000|2021-05-14 09:25:00|14734.9|14714.9|14732.5|14712.5|14737.4|14717.4|14730.8|14710.8|17
1620984600000|2021-05-14 09:30:00|14731.6|14711.6|14727.5|14707.5|14732.5|14712.5|14726.6|14706.6|19
1620984900000|2021-05-14 09:35:00|14729.2|14709.2|14727.5|14707.5|14732.5|14712.5|14727.5|14707.5|8
1620985200000|2021-05-14 09:40:00|14725.8|14705.8|14723.3|14703.3|14727.5|14707.5|14723.3|14703.3|8
1620985500000|2021-05-14 09:45:00|14722.5|14702.5|14710.8|14690.8|14727.5|14707.5|14710.8|14690.8|15
1620985800000|2021-05-14 09:50:00|14710|14690|14710|14690|14717.5|14697.5|14705|14685|21
1620986100000|2021-05-14 09:55:00|14707.5|14687.5|14713.3|14693.3|14716.7|14696.7|14705|14685|14
1620986400000|2021-05-14 10:00:00|14714.1|14694.1|14722.5|14702.5|14722.5|14702.5|14714.1|14694.1|13
1620986700000|2021-05-14 10:05:00|14720|14700|14720|14700|14725|14705|14717.5|14697.5|7
1620987000000|2021-05-14 10:10:00|14718.3|14698.3|14702.5|14682.5|14718.4|14698.4|14702.5|14682.5|20
1620987300000|2021-05-14 10:15:00|14702.6|14682.6|14697.6|14677.6|14702.6|14682.6|14697.6|14677.6|9
1620987600000|2021-05-14 10:20:00|14695.9|14675.9|14665.1|14645.1|14700.1|14680.1|14658.4|14638.4|49
1620987900000|2021-05-14 10:25:00|14667.6|14647.6|14677.6|14657.6|14677.6|14657.6|14662.6|14642.6|25
1620988200000|2021-05-14 10:30:00|14675.9|14655.9|14667.6|14647.6|14677.6|14657.6|14667.6|14647.6|30
1620988500000|2021-05-14 10:35:00|14665.9|14645.9|14650.1|14630.1|14665.9|14645.9|14650.1|14630.1|25
1620988800000|2021-05-14 10:40:00|14655.1|14635.1|14647.6|14627.6|14655.1|14635.1|14642.6|14622.6|171
1620989100000|2021-05-14 10:45:00|14649.3|14629.3|14652.6|14632.6|14656.8|14636.8|14649.3|14629.3|13
1620989400000|2021-05-14 10:50:00|14650.1|14630.1|14642.6|14622.6|14650.1|14630.1|14637.6|14617.6|14
1620989700000|2021-05-14 10:55:00|14645.1|14625.1|14662.6|14642.6|14662.6|14642.6|14642.6|14622.6|19
1620990000000|2021-05-14 11:00:00|14664.3|14644.3|14672.7|14652.7|14683.5|14663.5|14664.3|14644.3|158
1620990300000|2021-05-14 11:05:00|14671|14651|14667.7|14647.7|14677.7|14657.7|14661|14641|31
1620990600000|2021-05-14 11:10:00|14669.4|14649.4|14662.7|14642.7|14670.2|14650.2|14650.2|14630.2|41
1620990900000|2021-05-14 11:15:00|14661|14641|14643.5|14623.5|14661|14641|14643.5|14623.5|56
1620991200000|2021-05-14 11:20:00|14640.2|14620.2|14624.3|14604.3|14640.2|14620.2|14624.3|14604.3|132
1620991500000|2021-05-14 11:25:00|14621.8|14601.8|14618.5|14598.5|14621.8|14601.8|14610.2|14590.2|230
1620991800000|2021-05-14 11:30:00|14613.5|14593.5|14605.2|14585.2|14613.5|14593.5|14592.7|14572.7|150
1620992100000|2021-05-14 11:35:00|14601|14581|14597.7|14577.7|14601|14581|14585.2|14565.2|68
1620992400000|2021-05-14 11:40:00|14595.2|14575.2|14592.8|14572.8|14595.2|14575.2|14587.7|14567.7|198
1620992700000|2021-05-14 11:45:00|14594.4|14574.4|14615.2|14595.2|14616.9|14596.9|14594.4|14574.4|51
1620993000000|2021-05-14 11:50:00|14615.3|14595.3|14604.4|14584.4|14622.8|14602.8|14601.9|14581.9|45
1620993300000|2021-05-14 11:55:00|14605.3|14585.3|14612.8|14592.8|14617.8|14597.8|14600.3|14580.3|51
1620993600000|2021-05-14 12:00:00|14609.4|14589.4|14613.6|14593.6|14650.3|14630.3|14607.8|14587.8|160
1620993900000|2021-05-14 12:05:00|14612.8|14592.8|14621.1|14601.1|14630.3|14610.3|14612.8|14592.8|101
1620994200000|2021-05-14 12:10:00|14618.6|14598.6|14625.3|14605.3|14627.8|14607.8|14607.8|14587.8|82
1620994500000|2021-05-14 12:15:00|14623.6|14603.6|14652.8|14632.8|14655.3|14635.3|14622.8|14602.8|71
1620994800000|2021-05-14 12:20:00|14651.1|14631.1|14680.3|14660.3|14680.3|14660.3|14632.8|14612.8|97
1620995100000|2021-05-14 12:25:00|14685.3|14665.3|14645.3|14625.3|14687.8|14667.8|14645.3|14625.3|90
1620995400000|2021-05-14 12:30:00|14640.3|14620.3|14625.3|14605.3|14641.2|14621.2|14620.3|14600.3|90
1620995700000|2021-05-14 12:35:00|14623.7|14603.7|14632.9|14612.9|14642.9|14622.9|14620.3|14600.3|76
1620996000000|2021-05-14 12:40:00|14631.2|14611.2|14615.4|14595.4|14631.2|14611.2|14615.4|14595.4|71
1620996300000|2021-05-14 12:45:00|14613.7|14593.7|14632.9|14612.9|14632.9|14612.9|14605.4|14585.4|110
1620996600000|2021-05-14 12:50:00|14635.4|14615.4|14617.1|14597.1|14635.4|14615.4|14612.9|14592.9|45
1620996900000|2021-05-14 12:55:00|14617.9|14597.9|14603.7|14583.7|14617.9|14597.9|14598.7|14578.7|180
1620997200000|2021-05-14 13:00:00|14605.4|14585.4|14620.4|14600.4|14624.6|14604.6|14600.4|14580.4|89
1620997500000|2021-05-14 13:05:00|14622|14602|14637.9|14617.9|14640.4|14620.4|14612|14592|157
1620997800000|2021-05-14 13:10:00|14634.6|14614.6|14662.9|14642.9|14662.9|14642.9|14632.9|14612.9|73
1620998100000|2021-05-14 13:15:00|14664.6|14644.6|14687.9|14667.9|14702.9|14682.9|14660.4|14640.4|99
1620998400000|2021-05-14 13:20:00|14685.4|14665.4|14693.8|14673.8|14698|14678|14676.3|14656.3|113
1620998700000|2021-05-14 13:25:00|14693|14673|14703|14683|14710.5|14690.5|14680.5|14660.5|70
1620999000000|2021-05-14 13:30:00|14702.1|14682.1|14682.2|14662.2|14703|14683|14680.5|14660.5|141
1620999300000|2021-05-14 13:35:00|14683|14663|14663|14643|14698|14678|14663|14643|103
1620999600000|2021-05-14 13:40:00|14665.5|14645.5|14663.8|14643.8|14685.5|14665.5|14661.3|14641.3|96
1620999900000|2021-05-14 13:45:00|14660.5|14640.5|14735.5|14715.5|14735.5|14715.5|14645.5|14625.5|378
1621000200000|2021-05-14 13:50:00|14737.2|14717.2|14813|14793|14818|14798|14730.5|14710.5|229
1621000500000|2021-05-14 13:55:00|14808|14788|14838|14818|14842.2|14822.2|14808|14788|317
1621000800000|2021-05-14 14:00:00|14835.5|14815.5|14813|14793|14835.5|14815.5|14793.9|14773.9|177
1621001100000|2021-05-14 14:05:00|14811.4|14791.4|14795.5|14775.5|14825.5|14805.5|14788|14768|206
1621001400000|2021-05-14 14:10:00|14793|14773|14737.2|14717.2|14795.5|14775.5|14737.2|14717.2|134
1621001700000|2021-05-14 14:15:00|14735.5|14715.5|14620.6|14600.6|14735.5|14715.5|14620.6|14600.6|322
1621002000000|2021-05-14 14:20:00|14621.4|14601.4|14628|14608|14648.1|14628.1|14618.1|14598.1|182
1621002300000|2021-05-14 14:25:00|14627.2|14607.2|14638.9|14618.9|14648.1|14628.1|14627.2|14607.2|70
1621002600000|2021-05-14 14:30:00|14635.5|14615.5|14584.7|14564.7|14638.9|14618.9|14584.7|14564.7|263
1621002900000|2021-05-14 14:35:00|14583.1|14563.1|14563.2|14543.2|14584.7|14564.7|14551.4|14531.4|330
1621003200000|2021-05-14 14:40:00|14565.6|14545.6|14603.1|14583.1|14603.1|14583.1|14551.4|14531.4|187
1621003500000|2021-05-14 14:45:00|14598.9|14578.9|14589|14569|14598.9|14578.9|14577.3|14557.3|211
1621003800000|2021-05-14 14:50:00|14588.1|14568.1|14589|14569|14590.6|14570.6|14556.5|14536.5|202
1621004100000|2021-05-14 14:55:00|14588.1|14568.1|14584|14564|14625.7|14605.7|14584|14564|191
1621004400000|2021-05-14 15:00:00|14581.5|14561.5|14570.7|14550.7|14584.8|14564.8|14564.8|14544.8|102
1621004700000|2021-05-14 15:05:00|14565.7|14545.7|14578.2|14558.2|14582.4|14562.4|14560.7|14540.7|112
1621005000000|2021-05-14 15:10:00|14576.5|14556.5|14603.2|14583.2|14606.5|14586.5|14567.3|14547.3|84
1621005300000|2021-05-14 15:15:00|14606.5|14586.5|14633.2|14613.2|14635.7|14615.7|14601.5|14581.5|107
1621005600000|2021-05-14 15:20:00|14631.5|14611.5|14620.7|14600.7|14644.9|14624.9|14614|14594|65
1621005900000|2021-05-14 15:25:00|14622.4|14602.4|14631.5|14611.5|14655.7|14635.7|14622.4|14602.4|104
1621006200000|2021-05-14 15:30:00|14628.2|14608.2|14601.5|14581.5|14628.2|14608.2|14601.5|14581.5|81
1621006500000|2021-05-14 15:35:00|14599.9|14579.9|14605.7|14585.7|14608.2|14588.2|14598.2|14578.2|69
1621006800000|2021-05-14 15:40:00|14604.1|14584.1|14600.7|14580.7|14604.1|14584.1|14588.2|14568.2|59
1621007100000|2021-05-14 15:45:00|14603.2|14583.2|14630.8|14610.8|14645.8|14625.8|14600.7|14580.7|121
1621007400000|2021-05-14 15:50:00|14633.3|14613.3|14630.8|14610.8|14650.8|14630.8|14629.1|14609.1|89
1621007700000|2021-05-14 15:55:00|14632.4|14612.4|14653.3|14633.3|14653.3|14633.3|14630.8|14610.8|45
1621008000000|2021-05-14 16:00:00|14650.8|14630.8|14624.1|14604.1|14650.8|14630.8|14624.1|14604.1|359
1621008300000|2021-05-14 16:05:00|14625.8|14605.8|14629.1|14609.1|14638.3|14618.3|14624.9|14604.9|37
1621008600000|2021-05-14 16:10:00|14630.8|14610.8|14623.3|14603.3|14640|14620|14608.3|14588.3|96
1621008900000|2021-05-14 16:15:00|14621.6|14601.6|14630|14610|14630|14610|14613.3|14593.3|145
1621009200000|2021-05-14 16:20:00|14631.7|14611.7|14565.8|14545.8|14635|14615|14564.2|14544.2|865
1621009500000|2021-05-14 16:25:00|14564.2|14544.2|14560.8|14540.8|14600.8|14580.8|14560.8|14540.8|413
1621009800000|2021-05-14 16:30:00|14561.7|14541.7|14568.4|14548.4|14575.8|14555.8|14560.8|14540.8|348
1621010100000|2021-05-14 16:35:00|14564.2|14544.2|14556.7|14536.7|14564.2|14544.2|14555|14535|68
1621010400000|2021-05-14 16:40:00|14558.4|14538.4|14565|14545|14565|14545|14555.9|14535.9|76
1621010700000|2021-05-14 16:45:00|14566.7|14546.7|14574.2|14554.2|14576.7|14556.7|14566.7|14546.7|35
1621011000000|2021-05-14 16:50:00|14575.9|14555.9|14580.9|14560.9|14582.6|14562.6|14570.9|14550.9|59
1621011300000|2021-05-14 16:55:00|14582.6|14562.6|14581.7|14561.7|14585.1|14565.1|14571.7|14551.7|88
1621011600000|2021-05-14 17:00:00|14582.6|14562.6|14566.7|14546.7|14585.9|14565.9|14566.7|14546.7|151
1621011900000|2021-05-14 17:05:00|14565.1|14545.1|14555.9|14535.9|14565.1|14545.1|14551.7|14531.7|158
1621012200000|2021-05-14 17:10:00|14558.4|14538.4|14560.9|14540.9|14565.9|14545.9|14558.4|14538.4|120
1621012500000|2021-05-14 17:15:00|14558.4|14538.4|14571|14551|14574.3|14554.3|14558.4|14538.4|73
1621012800000|2021-05-14 17:20:00|14569.3|14549.3|14584.3|14564.3|14584.3|14564.3|14566.8|14546.8|128
1621013100000|2021-05-14 17:25:00|14583.5|14563.5|14571|14551|14583.5|14563.5|14571|14551|381
1621239300000|2021-05-17 08:15:00|14603|14583|14651.5|14631.5|14651.5|14631.5|14598|14578|154
1621239600000|2021-05-17 08:20:00|14653|14633|14631.5|14611.5|14654|14634|14624|14604|66
1621239900000|2021-05-17 08:25:00|14629.9|14609.9|14616.5|14596.5|14629.9|14609.9|14606.5|14586.5|35
1621240200000|2021-05-17 08:30:00|14617.4|14597.4|14606.5|14586.5|14630.6|14610.6|14601.5|14581.5|60
1621240500000|2021-05-17 08:35:00|14608.1|14588.1|14622.4|14602.4|14626.5|14606.5|14608.1|14588.1|12
1621240800000|2021-05-17 08:40:00|14624|14604|14614|14594|14625.6|14605.6|14611.5|14591.5|15
1621241100000|2021-05-17 08:45:00|14611.5|14591.5|14629|14609|14629|14609|14608.4|14588.4|25
1621241400000|2021-05-17 08:50:00|14626.5|14606.5|14626.5|14606.5|14626.5|14606.5|14611.5|14591.5|22
1621241700000|2021-05-17 08:55:00|14627.5|14607.5|14603.1|14583.1|14630.6|14610.6|14603.1|14583.1|33
1621242000000|2021-05-17 09:00:00|14602.2|14582.2|14577.5|14557.5|14611.6|14591.6|14577.5|14557.5|115
1621242300000|2021-05-17 09:05:00|14580.6|14560.6|14571.6|14551.6|14580.6|14560.6|14564.1|14544.1|44
1621242600000|2021-05-17 09:10:00|14570|14550|14582.5|14562.5|14584.1|14564.1|14569.1|14549.1|25
1621242900000|2021-05-17 09:15:00|14581.6|14561.6|14569.1|14549.1|14581.6|14561.6|14569.1|14549.1|48
1621243200000|2021-05-17 09:20:00|14571.6|14551.6|14574.1|14554.1|14574.1|14554.1|14565|14545|28
1621243500000|2021-05-17 09:25:00|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|14566.6|14546.6|9
1621243800000|2021-05-17 09:30:00|14572.6|14552.6|14578.2|14558.2|14578.2|14558.2|14572.6|14552.6|10
1621244100000|2021-05-17 09:35:00|14579.1|14559.1|14584.1|14564.1|14591.6|14571.6|14579.1|14559.1|16
1621244400000|2021-05-17 09:40:00|14585.1|14565.1|14586.7|14566.7|14594.1|14574.1|14584.1|14564.1|10
1621244700000|2021-05-17 09:45:00|14584.2|14564.2|14579.2|14559.2|14586.7|14566.7|14579.2|14559.2|7
1621245000000|2021-05-17 09:50:00|14581.7|14561.7|14581.7|14561.7|14581.7|14561.7|14581.7|14561.7|96
1621245300000|2021-05-17 09:55:00|14580.7|14560.7|14596.7|14576.7|14596.7|14576.7|14579.2|14559.2|17
1621245600000|2021-05-17 10:00:00|14594.2|14574.2|14590.8|14570.8|14597.3|14577.3|14581.7|14561.7|34
1621245900000|2021-05-17 10:05:00|14591.7|14571.7|14594.2|14574.2|14595.8|14575.8|14589.2|14569.2|20
1621246200000|2021-05-17 10:10:00|14598.3|14578.3|14616.7|14596.7|14621.7|14601.7|14598.3|14578.3|47
1621246500000|2021-05-17 10:15:00|14611.7|14591.7|14611.7|14591.7|14615.8|14595.8|14611.7|14591.7|5
1621246800000|2021-05-17 10:20:00|14613.3|14593.3|14621.7|14601.7|14626.7|14606.7|14611.7|14591.7|108
1621247100000|2021-05-17 10:25:00|14623.3|14603.3|14626.7|14606.7|14629.2|14609.2|14621.7|14601.7|6
1621247400000|2021-05-17 10:30:00|14629.2|14609.2|14630.8|14610.8|14634.3|14614.3|14629.2|14609.2|7
1621247700000|2021-05-17 10:35:00|14631.8|14611.8|14617.7|14597.7|14634.3|14614.3|14616.8|14596.8|13
1621248000000|2021-05-17 10:40:00|14616.8|14596.8|14626.8|14606.8|14629.3|14609.3|14616.8|14596.8|21
1621248300000|2021-05-17 10:45:00|14629.3|14609.3|14634.3|14614.3|14634.3|14614.3|14629.3|14609.3|7
1621248600000|2021-05-17 10:50:00|14632.4|14612.4|14623.4|14603.4|14632.4|14612.4|14623.4|14603.4|13
1621248900000|2021-05-17 10:55:00|14629.3|14609.3|14629.3|14609.3|14634.3|14614.3|14629.3|14609.3|7
1621249200000|2021-05-17 11:00:00|14631.8|14611.8|14639.3|14619.3|14639.3|14619.3|14631.8|14611.8|29
1621249500000|2021-05-17 11:05:00|14634.3|14614.3|14639.3|14619.3|14639.3|14619.3|14634.3|14614.3|23
1621249800000|2021-05-17 11:10:00|14649.3|14629.3|14666.8|14646.8|14679.3|14659.3|14649.3|14629.3|83
1621250100000|2021-05-17 11:15:00|14664.3|14644.3|14671.9|14651.9|14671.9|14651.9|14649.3|14629.3|150
1621250400000|2021-05-17 11:20:00|14672.8|14652.8|14683.4|14663.4|14683.4|14663.4|14672.8|14652.8|64
1621250700000|2021-05-17 11:25:00|14684.4|14664.4|14669.4|14649.4|14684.4|14664.4|14664.4|14644.4|50
1621251000000|2021-05-17 11:30:00|14671.9|14651.9|14651.9|14631.9|14671.9|14651.9|14649.4|14629.4|37
1621251300000|2021-05-17 11:35:00|14649.4|14629.4|14637.8|14617.8|14651.9|14631.9|14636.9|14616.9|73
1621251600000|2021-05-17 11:40:00|14636.9|14616.9|14649.4|14629.4|14651.9|14631.9|14635.3|14615.3|19
1621251900000|2021-05-17 11:45:00|14646.9|14626.9|14651|14631|14653.5|14633.5|14646.9|14626.9|21
1621252200000|2021-05-17 11:50:00|14653.5|14633.5|14647.9|14627.9|14655.4|14635.4|14642.9|14622.9|23
1621252500000|2021-05-17 11:55:00|14649.4|14629.4|14648.5|14628.5|14651.9|14631.9|14631|14611|40
1621252800000|2021-05-17 12:00:00|14649.4|14629.4|14599.4|14579.4|14651.9|14631.9|14591.9|14571.9|104
1621253100000|2021-05-17 12:05:00|14596.9|14576.9|14599.5|14579.5|14604.5|14584.5|14592.9|14572.9|47
1621253400000|2021-05-17 12:10:00|14601|14581|14612|14592|14613.5|14593.5|14599.5|14579.5|21
1621253700000|2021-05-17 12:15:00|14610.1|14590.1|14597|14577|14610.1|14590.1|14582.9|14562.9|79
1621254000000|2021-05-17 12:20:00|14602|14582|14567.9|14547.9|14602|14582|14567.9|14547.9|72
1621254300000|2021-05-17 12:25:00|14568.9|14548.9|14565.1|14545.1|14572.9|14552.9|14547|14527|158
1621254600000|2021-05-17 12:30:00|14567|14547|14627|14607|14627|14607|14567|14547|243
1621254900000|2021-05-17 12:35:00|14634.5|14614.5|14673|14653|14677|14657|14634.5|14614.5|144
1621255200000|2021-05-17 12:40:00|14676.1|14656.1|14712|14692|14712|14692|14669.5|14649.5|119
1621255500000|2021-05-17 12:45:00|14713.6|14693.6|14749.5|14729.5|14764.5|14744.5|14712|14692|182
1621255800000|2021-05-17 12:50:00|14744.5|14724.5|14717.1|14697.1|14744.5|14724.5|14713|14693|155
1621256100000|2021-05-17 12:55:00|14715.5|14695.5|14702.1|14682.1|14724.6|14704.6|14694.6|14674.6|108
1621256400000|2021-05-17 13:00:00|14698|14678|14722.1|14702.1|14722.7|14702.7|14692.1|14672.1|71
1621256700000|2021-05-17 13:05:00|14724.6|14704.6|14739.6|14719.6|14744.6|14724.6|14724.6|14704.6|50
1621257000000|2021-05-17 13:10:00|14738|14718|14735.5|14715.5|14740.5|14720.5|14728|14708|26
1621257300000|2021-05-17 13:15:00|14737.1|14717.1|14719.6|14699.6|14742.1|14722.1|14709.6|14689.6|68
1621257600000|2021-05-17 13:20:00|14721.2|14701.2|14716.2|14696.2|14727.1|14707.1|14699.6|14679.6|58
1621257900000|2021-05-17 13:25:00|14714.6|14694.6|14718.7|14698.7|14718.7|14698.7|14698.1|14678.1|41
1621258200000|2021-05-17 13:30:00|14720.3|14700.3|14703.1|14683.1|14731.2|14711.2|14702.1|14682.1|136
1621258500000|2021-05-17 13:35:00|14704.6|14684.6|14747.1|14727.1|14747.1|14727.1|14697.1|14677.1|131
1621258800000|2021-05-17 13:40:00|14747.2|14727.2|14729.7|14709.7|14767.2|14747.2|14722.2|14702.2|122
1621259100000|2021-05-17 13:45:00|14734.7|14714.7|14757.5|14737.5|14761.5|14741.5|14732.2|14712.2|1267
1621259400000|2021-05-17 13:50:00|14756.5|14736.5|14709.1|14689.1|14756.5|14736.5|14699.1|14679.1|106
1621259700000|2021-05-17 13:55:00|14711.6|14691.6|14663.1|14643.1|14734.1|14714.1|14651.6|14631.6|209
1621260000000|2021-05-17 14:00:00|14666.3|14646.3|14630|14610|14672.2|14652.2|14630|14610|169
1621260300000|2021-05-17 14:05:00|14631.6|14611.6|14629.1|14609.1|14639.1|14619.1|14606.6|14586.6|227
1621260600000|2021-05-17 14:10:00|14632.2|14612.2|14567.5|14547.5|14634.1|14614.1|14566|14546|274
1621260900000|2021-05-17 14:15:00|14565|14545|14589.1|14569.1|14598.2|14578.2|14551|14531|233
1621261200000|2021-05-17 14:20:00|14587.5|14567.5|14604.1|14584.1|14604.1|14584.1|14579.1|14559.1|145
1621261500000|2021-05-17 14:25:00|14606.6|14586.6|14629.1|14609.1|14636.6|14616.6|14606.6|14586.6|175
1621261800000|2021-05-17 14:30:00|14624.1|14604.1|14639.1|14619.1|14654.1|14634.1|14619.1|14599.1|79
1621262100000|2021-05-17 14:35:00|14636.6|14616.6|14666.7|14646.7|14666.7|14646.7|14626.6|14606.6|136
1621262400000|2021-05-17 14:40:00|14671.7|14651.7|14676.7|14656.7|14676.7|14656.7|14669.2|14649.2|123
1621262700000|2021-05-17 14:45:00|14684.2|14664.2|14689.2|14669.2|14711.7|14691.7|14681.7|14661.7|151
1621263000000|2021-05-17 14:50:00|14691.7|14671.7|14736.7|14716.7|14736.7|14716.7|14691.7|14671.7|106
1621263300000|2021-05-17 14:55:00|14738.2|14718.2|14754.2|14734.2|14754.2|14734.2|14736.7|14716.7|133
1621263600000|2021-05-17 15:00:00|14755.8|14735.8|14754.2|14734.2|14759.2|14739.2|14735.8|14715.8|144
1621263900000|2021-05-17 15:05:00|14753.3|14733.3|14714.2|14694.2|14753.3|14733.3|14706.7|14686.7|96
1621264200000|2021-05-17 15:10:00|14716.7|14696.7|14725.2|14705.2|14736.7|14716.7|14714.2|14694.2|72
1621264500000|2021-05-17 15:15:00|14724.2|14704.2|14696.1|14676.1|14724.2|14704.2|14696.1|14676.1|40
1621264800000|2021-05-17 15:20:00|14694.2|14674.2|14702.7|14682.7|14713.3|14693.3|14694.2|14674.2|31
1621265100000|2021-05-17 15:25:00|14701.1|14681.1|14709.3|14689.3|14710.8|14690.8|14693.3|14673.3|67
1621265400000|2021-05-17 15:30:00|14706.8|14686.8|14698.3|14678.3|14711.8|14691.8|14694.3|14674.3|55
1621265700000|2021-05-17 15:35:00|14696.8|14676.8|14716.8|14696.8|14718.3|14698.3|14691.8|14671.8|88
1621266000000|2021-05-17 15:40:00|14714.3|14694.3|14706.8|14686.8|14719.3|14699.3|14700.2|14680.2|58
1621266300000|2021-05-17 15:45:00|14705.2|14685.2|14691.8|14671.8|14705.2|14685.2|14686.8|14666.8|48
1621266600000|2021-05-17 15:50:00|14694.3|14674.3|14676.8|14656.8|14695.9|14675.9|14666.2|14646.2|58
1621266900000|2021-05-17 15:55:00|14669.6|14649.6|14669.3|14649.3|14674.3|14654.3|14661.8|14641.8|65
1621267200000|2021-05-17 16:00:00|14666.8|14646.8|14688.4|14668.4|14692.5|14672.5|14664.3|14644.3|84
1621267500000|2021-05-17 16:05:00|14686.8|14666.8|14639.4|14619.4|14686.8|14666.8|14639.3|14619.3|95
1621267800000|2021-05-17 16:10:00|14637.8|14617.8|14639.4|14619.4|14639.4|14619.4|14619.4|14599.4|286
1621268100000|2021-05-17 16:15:00|14638.4|14618.4|14634.4|14614.4|14641.9|14621.9|14633.4|14613.4|123
1621268400000|2021-05-17 16:20:00|14637.5|14617.5|14666.9|14646.9|14669.4|14649.4|14631.9|14611.9|479
1621268700000|2021-05-17 16:25:00|14670|14650|14655.3|14635.3|14684.4|14664.4|14653.8|14633.8|255
1621269000000|2021-05-17 16:30:00|14654.4|14634.4|14631.9|14611.9|14659.4|14639.4|14631.9|14611.9|87
1621269300000|2021-05-17 16:35:00|14636.9|14616.9|14663.5|14643.5|14665|14645|14636.9|14616.9|65
1621269600000|2021-05-17 16:40:00|14659.4|14639.4|14646.9|14626.9|14659.4|14639.4|14644.4|14624.4|124
1621269900000|2021-05-17 16:45:00|14644.1|14624.1|14644.4|14624.4|14646.9|14626.9|14634.4|14614.4|78
1621270200000|2021-05-17 16:50:00|14643.5|14623.5|14661|14641|14661|14641|14639.4|14619.4|39
1621270500000|2021-05-17 16:55:00|14663.5|14643.5|14681|14661|14683.5|14663.5|14663.5|14643.5|95
1621270800000|2021-05-17 17:00:00|14683.5|14663.5|14701|14681|14702.9|14682.9|14679.5|14659.5|62
1621271100000|2021-05-17 17:05:00|14699.5|14679.5|14694.5|14674.5|14704.5|14684.5|14693.5|14673.5|72
1621271400000|2021-05-17 17:10:00|14696|14676|14704.5|14684.5|14713.5|14693.5|14694.5|14674.5|74
1621271700000|2021-05-17 17:15:00|14706.1|14686.1|14712|14692|14717|14697|14703.6|14683.6|48
1621272000000|2021-05-17 17:20:00|14709.5|14689.5|14712|14692|14713|14693|14707|14687|54
1621272300000|2021-05-17 17:25:00|14713|14693|14753.6|14733.6|14756.1|14736.1|14713|14693|179
1621325700000|2021-05-18 08:15:00|14879|14859|14934.5|14914.5|14937|14917|14856.5|14836.5|313
1621326000000|2021-05-18 08:20:00|14933|14913|14985.5|14965.5|14989|14969|14931.5|14903|172
1621326300000|2021-05-18 08:25:00|14986.5|14966.5|14946.5|14926.5|14994|14968|14946.5|14924|55
1621326600000|2021-05-18 08:30:00|14952.6|14932.6|14954|14934|14956.5|14936.5|14951.5|14931.5|36
1621326900000|2021-05-18 08:35:00|14955.5|14935.5|14921.5|14901.5|14959|14939|14919|14899|53
1621327200000|2021-05-18 08:40:00|14919|14899|14931.5|14911.5|14936.5|14916.5|14919|14899|40
1621327500000|2021-05-18 08:45:00|14926.5|14906.5|14936.5|14916.5|14945.6|14925.6|14926.5|14906.5|42
1621327800000|2021-05-18 08:50:00|14937.5|14917.5|14926.5|14906.5|14941.5|14921.5|14922.5|14902.5|29
1621328100000|2021-05-18 08:55:00|14930.6|14910.6|14956.5|14936.5|14959|14939|14926.5|14906.5|34
1621328400000|2021-05-18 09:00:00|14955|14935|15019.1|14999.1|15021.6|15001.6|14954|14934|135
1621328700000|2021-05-18 09:05:00|15021.6|15001.6|15022.1|15002.1|15026.6|15006.6|15015.6|14995.6|487
1621329000000|2021-05-18 09:10:00|15019.6|14999.6|15032.1|15012.1|15053.7|15033.7|15019.6|14999.6|72
1621329300000|2021-05-18 09:15:00|15029.6|15009.6|15030.6|15010.6|15032.1|15012.1|15029.6|15009.6|33
1621329600000|2021-05-18 09:20:00|15029.7|15009.7|15007.2|14987.2|15033.7|15013.7|15007.2|14987.2|33
1621329900000|2021-05-18 09:25:00|15009.7|14989.7|15009.7|14989.7|15019.7|14999.7|15003.1|14983.1|38
1621330200000|2021-05-18 09:30:00|15008.1|14988.1|15007.2|14987.2|15009.7|14989.7|15000.7|14980.7|33
1621330500000|2021-05-18 09:35:00|15010.2|14990.2|15014.7|14994.7|15014.7|14994.7|15009.7|14989.7|8
1621330800000|2021-05-18 09:40:00|15013.7|14993.7|15002.2|14982.2|15025.3|15005.3|15000.7|14980.7|29
1621331100000|2021-05-18 09:45:00|15004.7|14984.7|14989.2|14969.2|15004.7|14984.7|14984.2|14964.2|332
1621331400000|2021-05-18 09:50:00|14987.6|14967.6|14981.7|14961.7|14990.7|14970.7|14981.7|14961.7|22
1621331700000|2021-05-18 09:55:00|14979.2|14959.2|14996.7|14976.7|14996.7|14976.7|14979.2|14959.2|30
1621332000000|2021-05-18 10:00:00|14998.2|14978.2|15009.2|14989.2|15009.2|14989.2|14996.7|14976.7|54
1621332300000|2021-05-18 10:05:00|15006.7|14986.7|15016.7|14996.7|15021.7|15001.7|14999.2|14979.2|46
1621332600000|2021-05-18 10:10:00|15019.2|14999.2|15031.7|15011.7|15031.7|15011.7|15017.7|14997.7|53
1621332900000|2021-05-18 10:15:00|15026.7|15006.7|15045.8|15025.8|15045.8|15025.8|15026.7|15006.7|82
1621333200000|2021-05-18 10:20:00|15048.3|15028.3|15039.2|15019.2|15048.3|15028.3|15036.7|15016.7|31
1621333500000|2021-05-18 10:25:00|15038.3|15018.3|15069.2|15049.2|15069.2|15049.2|15036.7|15016.7|34
1621333800000|2021-05-18 10:30:00|15070.8|15050.8|15119.3|15099.3|15121.8|15101.8|15066.7|15046.7|116
1621334100000|2021-05-18 10:35:00|15120.2|15100.2|15101.8|15081.8|15121.8|15101.8|15101.8|15081.8|37
1621334400000|2021-05-18 10:40:00|15099.3|15079.3|15091.8|15071.8|15099.3|15079.3|15084.3|15064.3|21
1621334700000|2021-05-18 10:45:00|15094.3|15074.3|15086.8|15066.8|15101.8|15081.8|15084.3|15064.3|26
1621335000000|2021-05-18 10:50:00|15084.3|15064.3|15100.8|15080.8|15100.8|15080.8|15079.3|15059.3|37
1621335300000|2021-05-18 10:55:00|15101.8|15081.8|15111.8|15091.8|15115.8|15095.8|15101.8|15081.8|38
1621335600000|2021-05-18 11:00:00|15113.3|15093.3|15141.8|15121.8|15155.8|15135.8|15111.8|15091.8|122
1621335900000|2021-05-18 11:05:00|15143.3|15123.3|15146.8|15126.8|15169.3|15149.3|15136.8|15116.8|137
1621336200000|2021-05-18 11:10:00|15148.8|15128.8|15119.3|15099.3|15158.4|15138.4|15119.3|15099.3|63
1621336500000|2021-05-18 11:15:00|15116.8|15096.8|15144.4|15124.4|15144.4|15124.4|15116.8|15096.8|21
1621336800000|2021-05-18 11:20:00|15145.9|15125.9|15156.9|15136.9|15163.4|15143.4|15145.9|15125.9|67
1621337100000|2021-05-18 11:25:00|15155.9|15135.9|15116.9|15096.9|15158.4|15138.4|15110.3|15090.3|66
1621337400000|2021-05-18 11:30:00|15114.4|15094.4|15136.9|15116.9|15156.9|15136.9|15111.9|15091.9|87
1621337700000|2021-05-18 11:35:00|15139.4|15119.4|15139.4|15119.4|15141.9|15121.9|15131.9|15111.9|26
1621338000000|2021-05-18 11:40:00|15141.9|15121.9|15161.9|15141.9|15161.9|15141.9|15139.4|15119.4|49
1621338300000|2021-05-18 11:45:00|15165|15145|15236.9|15216.9|15241.9|15221.9|15165|15145|345
1621338600000|2021-05-18 11:50:00|15240.9|15220.9|15355|15335|15355|15335|15240.9|15220.9|361
1621338900000|2021-05-18 11:55:00|15356.5|15336.5|15377.5|15357.5|15389|15369|15312.5|15292.5|170
1621339200000|2021-05-18 12:00:00|15376.5|15356.5|15346.5|15326.5|15439.6|15419.6|15329|15309|349
1621339500000|2021-05-18 12:05:00|15353.1|15333.1|15345|15325|15380|15360|15342.5|15322.5|170
1621339800000|2021-05-18 12:10:00|15350|15330|15320|15300|15352.5|15332.5|15320|15300|211
1621340100000|2021-05-18 12:15:00|15319.1|15299.1|15265|15245|15320|15300|15264.1|15244.1|215
1621340400000|2021-05-18 12:20:00|15268.1|15248.1|15240|15220|15275|15255|15227.5|15207.5|118
1621340700000|2021-05-18 12:25:00|15241|15221|15275.1|15255.1|15276.6|15256.6|15240|15220|150
1621341000000|2021-05-18 12:30:00|15272.6|15252.6|15242.6|15222.6|15275.1|15255.1|15225.1|15205.1|128
1621341300000|2021-05-18 12:35:00|15243.5|15223.5|15220.1|15200.1|15275.1|15255.1|15220.1|15200.1|181
1621341600000|2021-05-18 12:40:00|15217|15197|15207.6|15187.6|15222.6|15202.6|15180.1|15160.1|341
1621341900000|2021-05-18 12:45:00|15206.1|15186.1|15225.1|15205.1|15226.6|15206.6|15188.6|15168.6|179
1621342200000|2021-05-18 12:50:00|15223.6|15203.6|15282.6|15262.6|15287.6|15267.6|15220.1|15200.1|137
1621342500000|2021-05-18 12:55:00|15285.1|15265.1|15280.1|15260.1|15287.6|15267.6|15272.6|15252.6|105
1621342800000|2021-05-18 13:00:00|15281.1|15261.1|15247.6|15227.6|15282.6|15262.6|15247.6|15227.6|82
1621343100000|2021-05-18 13:05:00|15252.6|15232.6|15262.6|15242.6|15267.6|15247.6|15234.7|15214.7|65
1621343400000|2021-05-18 13:10:00|15259.6|15239.6|15237.7|15217.7|15259.6|15239.6|15232.6|15212.6|112
1621343700000|2021-05-18 13:15:00|15238.6|15218.6|15284.2|15264.2|15284.2|15264.2|15238.6|15218.6|89
1621344000000|2021-05-18 13:20:00|15285.7|15265.7|15355.2|15335.2|15358.6|15338.6|15282.7|15262.7|213
1621344300000|2021-05-18 13:25:00|15357.7|15337.7|15345.2|15325.2|15357.7|15337.7|15342.7|15322.7|138
1621344600000|2021-05-18 13:30:00|15343.7|15323.7|15289.2|15269.2|15355.2|15335.2|15282.7|15262.7|198
1621344900000|2021-05-18 13:35:00|15292.7|15272.7|15335.2|15315.2|15335.2|15315.2|15290.2|15270.2|154
1621345200000|2021-05-18 13:40:00|15332.7|15312.7|15242.7|15222.7|15332.7|15312.7|15242.7|15222.7|428
1621345500000|2021-05-18 13:45:00|15241.2|15221.2|15224.2|15204.2|15242.7|15222.7|15197.2|15177.2|257
1621345800000|2021-05-18 13:50:00|15227.3|15207.3|15170.2|15150.2|15238.3|15218.3|15170.2|15150.2|168
1621346100000|2021-05-18 13:55:00|15169.3|15149.3|15175.2|15155.2|15195.2|15175.2|15167.7|15147.7|90
1621346400000|2021-05-18 14:00:00|15171.2|15151.2|15095.3|15075.3|15184.3|15164.3|15090.3|15070.3|326
1621346700000|2021-05-18 14:05:00|15093.7|15073.7|15116.2|15096.2|15134.3|15114.3|15092.8|15072.8|229
1621347000000|2021-05-18 14:10:00|15117.8|15097.8|15116.3|15096.3|15127.8|15107.8|15112.2|15092.2|141
1621347300000|2021-05-18 14:15:00|15115.3|15095.3|15095.3|15075.3|15127.8|15107.8|15077.8|15057.8|156
1621347600000|2021-05-18 14:20:00|15096.3|15076.3|15129.3|15109.3|15145.3|15125.3|15096.3|15076.3|197
1621347900000|2021-05-18 14:25:00|15130.3|15110.3|15178.8|15158.8|15232.8|15212.8|15115.3|15095.3|273
1621348200000|2021-05-18 14:30:00|15177.3|15157.3|15268.8|15248.8|15280.3|15260.3|15170.3|15150.3|277
1621348500000|2021-05-18 14:35:00|15267.8|15247.8|15292.3|15272.3|15349.4|15329.4|15255.3|15235.3|307
1621348800000|2021-05-18 14:40:00|15289.2|15269.2|15325.3|15305.3|15325.3|15305.3|15270.3|15250.3|158
1621349100000|2021-05-18 14:45:00|15323.8|15303.8|15331.3|15311.3|15350.9|15330.9|15318.3|15298.3|141
1621349400000|2021-05-18 14:50:00|15330.4|15310.4|15327.3|15307.3|15351.9|15331.9|15291.3|15271.3|248
1621349700000|2021-05-18 14:55:00|15322.3|15302.3|15297.9|15277.9|15326.9|15306.9|15295.4|15275.4|133
1621350000000|2021-05-18 15:00:00|15298.9|15278.9|15280.4|15260.4|15317.9|15297.9|15276.8|15256.8|129
1621350300000|2021-05-18 15:05:00|15282.9|15262.9|15285.4|15265.4|15305.4|15285.4|15276.4|15256.4|158
1621350600000|2021-05-18 15:10:00|15283.9|15263.9|15300.4|15280.4|15306.4|15286.4|15283.9|15263.9|111
1621350900000|2021-05-18 15:15:00|15296.4|15276.4|15320.4|15300.4|15324.4|15304.4|15290.4|15270.4|67
1621351200000|2021-05-18 15:20:00|15321.9|15301.9|15357.9|15337.9|15377.9|15357.9|15321.9|15301.9|187
1621351500000|2021-05-18 15:25:00|15355.4|15335.4|15369.5|15349.5|15373.9|15353.9|15355.4|15335.4|72
1621351800000|2021-05-18 15:30:00|15367.9|15347.9|15350.4|15330.4|15367.9|15347.9|15348.9|15328.9|76
1621352100000|2021-05-18 15:35:00|15350.5|15330.5|15350.5|15330.5|15355.5|15335.5|15338|15318|75
1621352400000|2021-05-18 15:40:00|15352|15332|15420.5|15400.5|15442|15422|15352|15332|356
1621352700000|2021-05-18 15:45:00|15423.5|15403.5|15393|15373|15453|15433|15393|15373|213
1621353000000|2021-05-18 15:50:00|15392|15372|15375.5|15355.5|15408|15388|15373|15353|217
1621353300000|2021-05-18 15:55:00|15373|15353|15345.5|15325.5|15380.5|15360.5|15340.5|15320.5|142
1621353600000|2021-05-18 16:00:00|15347|15327|15315.5|15295.5|15353|15333|15315.5|15295.5|149
1621353900000|2021-05-18 16:05:00|15314.5|15294.5|15301.5|15281.5|15323.6|15303.6|15297.5|15277.5|127
1621354200000|2021-05-18 16:10:00|15303|15283|15308|15288|15318|15298|15300.5|15280.5|146
1621354500000|2021-05-18 16:15:00|15303|15283|15303.6|15283.6|15308|15288|15290|15270|85
1621354800000|2021-05-18 16:20:00|15302.1|15282.1|15388.1|15368.1|15397.1|15377.1|15295.5|15275.5|809
1621355100000|2021-05-18 16:25:00|15389.6|15369.6|15350.6|15330.6|15389.6|15369.6|15350.6|15330.6|193
1621355400000|2021-05-18 16:30:00|15353.1|15333.1|15365.6|15345.6|15368.1|15348.1|15353.1|15333.1|60
1621355700000|2021-05-18 16:35:00|15366.6|15346.6|15341.6|15321.6|15366.6|15346.6|15341.6|15321.6|110
1621356000000|2021-05-18 16:40:00|15343.1|15323.1|15333.1|15313.1|15343.1|15323.1|15321.6|15301.6|108
1621356300000|2021-05-18 16:45:00|15332.1|15312.1|15343.1|15323.1|15350.6|15330.6|15330.6|15310.6|93
1621356600000|2021-05-18 16:50:00|15347.1|15327.1|15366.6|15346.6|15370.6|15350.6|15344.6|15324.6|63
1621356900000|2021-05-18 16:55:00|15369.6|15349.6|15383.1|15363.1|15383.1|15363.1|15355.6|15335.6|77
1621357200000|2021-05-18 17:00:00|15380.6|15360.6|15384.7|15364.7|15388.1|15368.1|15378.1|15358.1|48
1621357500000|2021-05-18 17:05:00|15388.1|15368.1|15408.2|15388.2|15408.2|15388.2|15388.1|15368.1|119
1621357800000|2021-05-18 17:10:00|15409.7|15389.7|15419.1|15399.1|15422.6|15402.6|15408.2|15388.2|163
1621358100000|2021-05-18 17:15:00|15420.7|15400.7|15426.7|15406.7|15432.2|15412.2|15420.7|15400.7|142
1621358400000|2021-05-18 17:20:00|15424.7|15404.7|15409.7|15389.7|15428.2|15408.2|15393.2|15373.2|291
1621358700000|2021-05-18 17:25:00|15408.2|15388.2|15425.7|15405.7|15437.2|15417.2|15408.2|15388.2|235
1621412100000|2021-05-19 08:15:00|15395.1|15375.1|15295.1|15275.1|15415.1|15384.1|15227.6|15190.1|396
1621412400000|2021-05-19 08:20:00|15292.6|15272.6|15290.1|15250.1|15292.6|15272.6|15253.6|15226.6|52
1621412700000|2021-05-19 08:25:00|15295.1|15255.1|15242.6|15222.6|15297.6|15271.1|15242.6|15222.6|66
1621413000000|2021-05-19 08:30:00|15238.6|15218.6|15252.6|15232.6|15268.6|15248.6|15238.6|15218.6|34
1621413300000|2021-05-19 08:35:00|15251.1|15231.1|15251.6|15231.6|15252.1|15232.1|15247.6|15227.6|23
1621413600000|2021-05-19 08:40:00|15250.1|15230.1|15255.1|15235.1|15262.6|15242.6|15250.1|15230.1|21
1621413900000|2021-05-19 08:45:00|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15237.2|15217.2|35
1621414200000|2021-05-19 08:50:00|15243.7|15223.7|15264.1|15244.1|15264.1|15244.1|15242.6|15222.6|29
1621414500000|2021-05-19 08:55:00|15265.6|15245.6|15240.2|15220.2|15272.7|15252.7|15238.7|15216.2|26
1621414800000|2021-05-19 09:00:00|15238.7|15218.7|15213.7|15193.7|15238.7|15218.7|15213.7|15193.7|86
1621415100000|2021-05-19 09:05:00|15215.2|15195.2|15245.2|15225.2|15247.7|15225.2|15215.2|15195.2|23
1621415400000|2021-05-19 09:10:00|15242.7|15222.7|15230.2|15210.2|15242.7|15222.7|15227.7|15207.7|24
1621415700000|2021-05-19 09:15:00|15227.7|15207.7|15240.2|15220.2|15242.7|15222.7|15222.7|15202.7|40
1621416000000|2021-05-19 09:20:00|15241.2|15221.2|15252.7|15232.7|15256.7|15236.7|15241.2|15221.2|24
1621416300000|2021-05-19 09:25:00|15249.7|15229.7|15227.7|15207.7|15249.7|15229.7|15224.7|15204.7|22
1621416600000|2021-05-19 09:30:00|15224.7|15204.7|15242.7|15222.7|15247.7|15227.7|15224.7|15204.7|42
1621416900000|2021-05-19 09:35:00|15245.2|15225.2|15236.3|15216.3|15252.7|15232.7|15233.8|15213.8|17
1621417200000|2021-05-19 09:40:00|15233.8|15213.8|15232.8|15212.8|15237.8|15217.8|15223.8|15203.8|10
1621417500000|2021-05-19 09:45:00|15233.8|15213.8|15250.3|15230.3|15250.8|15230.8|15230.3|15210.3|26
1621417800000|2021-05-19 09:50:00|15247.8|15227.8|15256.8|15236.8|15256.8|15236.8|15242.8|15222.8|20
1621418100000|2021-05-19 09:55:00|15259.3|15239.3|15262.8|15242.8|15268.3|15248.3|15255.3|15235.3|9
1621418400000|2021-05-19 10:00:00|15257.8|15237.8|15247.8|15227.8|15257.8|15237.8|15247.8|15227.8|11
1621418700000|2021-05-19 10:05:00|15245.3|15225.3|15231.8|15211.8|15245.3|15225.3|15230.3|15210.3|77
1621419000000|2021-05-19 10:10:00|15230.3|15210.3|15235.3|15215.3|15236.8|15216.8|15230.3|15210.3|29
1621419300000|2021-05-19 10:15:00|15237.8|15217.8|15250.3|15230.3|15251.8|15231.8|15233.8|15213.8|46
1621419600000|2021-05-19 10:20:00|15255.3|15235.3|15272.8|15252.8|15272.8|15252.8|15250.3|15230.3|23
1621419900000|2021-05-19 10:25:00|15275.3|15255.3|15267.9|15247.9|15281.8|15261.8|15267.9|15247.9|39
1621420200000|2021-05-19 10:30:00|15270.4|15250.4|15262.9|15242.9|15272.9|15252.9|15257.9|15237.9|19
1621420500000|2021-05-19 10:35:00|15263.9|15243.9|15252.9|15232.9|15266.9|15246.9|15247.9|15227.9|21
1621420800000|2021-05-19 10:40:00|15250.9|15230.9|15245.4|15225.4|15250.9|15230.9|15235.4|15215.4|38
1621421100000|2021-05-19 10:45:00|15252.9|15232.9|15257.9|15237.9|15262.9|15242.9|15252.9|15232.9|7
1621421400000|2021-05-19 10:50:00|15261.9|15241.9|15267.9|15247.9|15267.9|15247.9|15261.9|15241.9|8
1621421700000|2021-05-19 10:55:00|15266.4|15246.4|15280.4|15260.4|15280.4|15260.4|15265.4|15245.4|28
1621422000000|2021-05-19 11:00:00|15278.9|15258.9|15265.4|15245.4|15280.4|15260.4|15265.4|15245.4|24
1621422300000|2021-05-19 11:05:00|15263.9|15243.9|15219|15199|15263.9|15243.9|15219|15199|48
1621422600000|2021-05-19 11:10:00|15216.9|15196.9|15218|15198|15218|15198|15205.4|15185.4|49
1621422900000|2021-05-19 11:15:00|15215.5|15195.5|15191.5|15171.5|15218|15198|15175.5|15155.5|113
1621423200000|2021-05-19 11:20:00|15193|15173|15210.5|15190.5|15210.5|15190.5|15186.5|15166.5|42
1621423500000|2021-05-19 11:25:00|15213|15193|15233|15213|15235.5|15215.5|15213|15193|59
1621423800000|2021-05-19 11:30:00|15230.5|15210.5|15283|15263|15283|15263|15212|15192|87
1621424100000|2021-05-19 11:35:00|15285.5|15265.5|15310.5|15290.5|15350.5|15330.5|15278|15258|170
1621424400000|2021-05-19 11:40:00|15308|15288|15305.5|15285.5|15310.5|15290.5|15298|15278|46
1621424700000|2021-05-19 11:45:00|15303.5|15283.5|15299|15279|15303.5|15283.5|15294|15274|28
1621425000000|2021-05-19 11:50:00|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|15291.5|15271.5|37
1621425300000|2021-05-19 11:55:00|15291.6|15271.6|15295.5|15275.5|15296.6|15276.6|15291.6|15271.6|60
1621425600000|2021-05-19 12:00:00|15294.1|15274.1|15351.6|15331.6|15367|15347|15293|15273|155
1621425900000|2021-05-19 12:05:00|15350.6|15330.6|15342.1|15322.1|15360.6|15340.6|15333.1|15313.1|162
1621426200000|2021-05-19 12:10:00|15340.6|15320.6|15365.6|15345.6|15365.6|15345.6|15337.6|15317.6|302
1621426500000|2021-05-19 12:15:00|15366.6|15346.6|15398.1|15378.1|15413.1|15393.1|15366.6|15346.6|543
1621426800000|2021-05-19 12:20:00|15400.1|15380.1|15346.1|15326.1|15403.1|15383.1|15340.1|15320.1|116
1621427100000|2021-05-19 12:25:00|15344.7|15324.7|15337.6|15317.6|15357.2|15337.2|15334.7|15314.7|58
1621427400000|2021-05-19 12:30:00|15340.1|15320.1|15316.2|15296.2|15347.6|15327.6|15305.1|15285.1|113
1621427700000|2021-05-19 12:35:00|15319.1|15299.1|15291.2|15271.2|15322.7|15302.7|15290.7|15270.7|104
1621428000000|2021-05-19 12:40:00|15292.7|15272.7|15302.7|15282.7|15316.7|15296.7|15292.7|15272.7|117
1621428300000|2021-05-19 12:45:00|15300.2|15280.2|15290.2|15270.2|15300.2|15280.2|15273.7|15253.7|101
1621428600000|2021-05-19 12:50:00|15292.7|15272.7|15296.2|15276.2|15300.2|15280.2|15275.2|15255.2|45
1621428900000|2021-05-19 12:55:00|15293.7|15273.7|15293.7|15273.7|15316.7|15296.7|15290.2|15270.2|54
1621429200000|2021-05-19 13:00:00|15295.2|15275.2|15260.2|15240.2|15310.2|15290.2|15257.7|15237.7|104
1621429500000|2021-05-19 13:05:00|15258.7|15238.7|15261.2|15241.2|15285.2|15265.2|15251.2|15231.2|89
1621429800000|2021-05-19 13:10:00|15257.7|15237.7|15230.2|15210.2|15257.7|15237.7|15227.7|15207.7|114
1621430100000|2021-05-19 13:15:00|15227.7|15207.7|15265.8|15245.8|15281.3|15261.3|15221.3|15201.3|142
1621430400000|2021-05-19 13:20:00|15264.8|15244.8|15295.3|15275.3|15296.3|15276.3|15250.3|15230.3|90
1621430700000|2021-05-19 13:25:00|15296.3|15276.3|15285.3|15265.3|15304.3|15284.3|15280.3|15260.3|44
1621431000000|2021-05-19 13:30:00|15283.8|15263.8|15247.8|15227.8|15287.8|15267.8|15247.8|15227.8|99
1621431300000|2021-05-19 13:35:00|15252.8|15232.8|15252.8|15232.8|15270.3|15250.3|15247.8|15227.8|113
1621431600000|2021-05-19 13:40:00|15251.3|15231.3|15216.3|15196.3|15251.3|15231.3|15216.3|15196.3|208
1621431900000|2021-05-19 13:45:00|15213.8|15193.8|15232.8|15212.8|15237.8|15217.8|15197.8|15177.8|204
1621432200000|2021-05-19 13:50:00|15231.8|15211.8|15157.8|15137.8|15232.8|15212.8|15157.8|15137.8|235
1621432500000|2021-05-19 13:55:00|15154.9|15134.9|15175.3|15155.3|15192.8|15172.8|15143.8|15123.8|334
1621432800000|2021-05-19 14:00:00|15172.4|15152.4|15237.8|15217.8|15237.8|15217.8|15149.9|15129.9|300
1621433100000|2021-05-19 14:05:00|15239.3|15219.3|15206.4|15186.4|15243.3|15223.3|15195.4|15175.4|168
1621433400000|2021-05-19 14:10:00|15204.9|15184.9|15157.9|15137.9|15204.9|15184.9|15135.4|15115.4|342
1621433700000|2021-05-19 14:15:00|15159.4|15139.4|15152.9|15132.9|15169.4|15149.4|15126.4|15106.4|255
1621434000000|2021-05-19 14:20:00|15148.4|15128.4|15137.9|15117.9|15162.9|15142.9|15136.4|15116.4|90
1621434300000|2021-05-19 14:25:00|15134.9|15114.9|15167.9|15147.9|15174.4|15154.4|15115.4|15095.4|174
1621434600000|2021-05-19 14:30:00|15166.4|15146.4|15166.4|15146.4|15187.9|15167.9|15151.4|15131.4|156
1621434900000|2021-05-19 14:35:00|15167.9|15147.9|15128.9|15108.9|15172.9|15152.9|15128.9|15108.9|128
1621435200000|2021-05-19 14:40:00|15127.9|15107.9|15097.9|15077.9|15127.9|15107.9|15070.4|15050.4|308
1621435500000|2021-05-19 14:45:00|15096.5|15076.5|15045.9|15025.9|15097.9|15077.9|15022.9|15002.9|286
1621435800000|2021-05-19 14:50:00|15047.4|15027.4|15055.5|15035.5|15068.4|15048.4|15035.4|15015.4|163
1621436100000|2021-05-19 14:55:00|15058.4|15038.4|15079.4|15059.4|15083.4|15063.4|15058|15038|124
1621436400000|2021-05-19 15:00:00|15080.5|15060.5|15087.4|15067.4|15087.4|15067.4|15058|15038|134
1621436700000|2021-05-19 15:05:00|15088.9|15068.9|15119.5|15099.5|15127|15107|15088.9|15068.9|140
1621437000000|2021-05-19 15:10:00|15120.5|15100.5|15155.5|15135.5|15159|15139|15115.5|15095.5|159
1621437300000|2021-05-19 15:15:00|15153|15133|15215.5|15195.5|15215.5|15195.5|15143|15123|148
1621437600000|2021-05-19 15:20:00|15212.6|15192.6|15215.1|15195.1|15238|15218|15208|15188|212
1621437900000|2021-05-19 15:25:00|15216.5|15196.5|15195.5|15175.5|15234.5|15214.5|15190.5|15170.5|66
1621438200000|2021-05-19 15:30:00|15194.5|15174.5|15208|15188|15208|15188|15175.5|15155.5|90
1621438500000|2021-05-19 15:35:00|15209.5|15189.5|15212.6|15192.6|15223.1|15203.1|15190.5|15170.5|90
1621438800000|2021-05-19 15:40:00|15211.6|15191.6|15181.6|15161.6|15215.6|15195.6|15180.1|15160.1|119
1621439100000|2021-05-19 15:45:00|15177.6|15157.6|15180.6|15160.6|15193.1|15173.1|15176.6|15156.6|94
1621439400000|2021-05-19 15:50:00|15183.1|15163.1|15198.1|15178.1|15200.6|15180.6|15183.1|15163.1|28
1621439700000|2021-05-19 15:55:00|15195.6|15175.6|15178.1|15158.1|15198.1|15178.1|15173.1|15153.1|84
1621440000000|2021-05-19 16:00:00|15176.6|15156.6|15138.1|15118.1|15176.6|15156.6|15129.6|15109.6|75
1621440300000|2021-05-19 16:05:00|15134.6|15114.6|15139.6|15119.6|15139.6|15119.6|15103.1|15083.1|90
1621440600000|2021-05-19 16:10:00|15137.1|15117.1|15168.6|15148.6|15168.6|15148.6|15131.6|15111.6|83
1621440900000|2021-05-19 16:15:00|15171.5|15151.5|15190.6|15170.6|15198.1|15178.1|15171.5|15151.5|157
1621441200000|2021-05-19 16:20:00|15189.2|15169.2|15169.6|15149.6|15199.2|15179.2|15168.1|15148.1|524
1621441500000|2021-05-19 16:25:00|15168.2|15148.2|15150.7|15130.7|15177.1|15157.1|15150.7|15130.7|124
1621441800000|2021-05-19 16:30:00|15153.2|15133.2|15161.7|15141.7|15163.2|15143.2|15149.2|15129.2|56
1621442100000|2021-05-19 16:35:00|15163.2|15143.2|15179.7|15159.7|15180.7|15160.7|15163.2|15143.2|52
1621442400000|2021-05-19 16:40:00|15183.6|15163.6|15185.7|15165.7|15185.7|15165.7|15178.2|15158.2|33
1621442700000|2021-05-19 16:45:00|15187.2|15167.2|15170.3|15150.3|15190.7|15170.7|15170.3|15150.3|58
1621443000000|2021-05-19 16:50:00|15168.2|15148.2|15153.2|15133.2|15168.2|15148.2|15149.7|15129.7|52
1621443300000|2021-05-19 16:55:00|15152.2|15132.2|15168.2|15148.2|15173.7|15153.7|15148.2|15128.2|57
1621443600000|2021-05-19 17:00:00|15172.2|15152.2|15178.2|15158.2|15183.2|15163.2|15172.2|15152.2|67
1621443900000|2021-05-19 17:05:00|15176.8|15156.8|15179.7|15159.7|15182.2|15162.2|15176.8|15156.8|47
1621444200000|2021-05-19 17:10:00|15178.7|15158.7|15223.3|15203.3|15223.3|15203.3|15177.2|15157.2|90
1621444500000|2021-05-19 17:15:00|15225.8|15205.8|15191.8|15171.8|15226.8|15206.8|15191.8|15171.8|81
1621444800000|2021-05-19 17:20:00|15190.8|15170.8|15166.8|15146.8|15190.8|15170.8|15151.8|15131.8|225
1621445100000|2021-05-19 17:25:00|15168.3|15148.3|15183.3|15163.3|15183.3|15163.3|15148.3|15128.3|347
1621498500000|2021-05-20 08:15:00|15226.2|15206.2|15229.2|15209.2|15276.3|15241.7|15222.3|15202.3|308
1621498800000|2021-05-20 08:20:00|15230.6|15210.6|15244.6|15224.6|15260.6|15230.6|15226.7|15206.7|44
1621499100000|2021-05-20 08:25:00|15245.6|15225.6|15244.6|15224.6|15245.6|15225.6|15228.2|15208.2|37
1621499400000|2021-05-20 08:30:00|15243.2|15223.2|15226.7|15206.7|15243.2|15223.2|15219.2|15199.2|36
1621499700000|2021-05-20 08:35:00|15228.2|15208.2|15238.2|15218.2|15240.7|15220.7|15228.2|15208.2|31
1621500000000|2021-05-20 08:40:00|15236.7|15216.7|15238.2|15218.2|15238.2|15218.2|15233.2|15213.2|13
1621500300000|2021-05-20 08:45:00|15240.7|15220.7|15250.7|15230.7|15253.2|15233.2|15240.7|15220.7|10
1621500600000|2021-05-20 08:50:00|15245.7|15225.7|15248.2|15228.2|15251.8|15231.8|15243.2|15223.2|19
1621500900000|2021-05-20 08:55:00|15246.8|15226.8|15249.3|15229.3|15249.3|15229.3|15235.7|15215.7|23
1621501200000|2021-05-20 09:00:00|15250.7|15230.7|15253.2|15233.2|15253.2|15233.2|15240.7|15220.7|34
1621501500000|2021-05-20 09:05:00|15254.3|15234.3|15300.7|15280.7|15301.1|15281.1|15254.3|15234.3|107
1621501800000|2021-05-20 09:10:00|15298.2|15278.2|15331.8|15311.8|15339.3|15319.3|15298.2|15278.2|82
1621502100000|2021-05-20 09:15:00|15330.8|15310.8|15321.8|15301.8|15332.2|15312.2|15321.8|15301.8|16
1621502400000|2021-05-20 09:20:00|15320.8|15300.8|15330.8|15310.8|15330.8|15310.8|15308.3|15288.3|44
1621502700000|2021-05-20 09:25:00|15329.7|15309.7|15325.8|15305.8|15329.7|15309.7|15320.8|15300.8|9
1621503000000|2021-05-20 09:30:00|15324.3|15304.3|15318.3|15298.3|15324.3|15304.3|15318.3|15298.3|20
1621503300000|2021-05-20 09:35:00|15325.6|15305.6|15313.3|15293.3|15330.8|15310.8|15313.3|15293.3|21
1621503600000|2021-05-20 09:40:00|15311.9|15291.9|15310.8|15290.8|15313.3|15293.3|15310.8|15290.8|17
1621503900000|2021-05-20 09:45:00|15309.4|15289.4|15345.8|15325.8|15345.8|15325.8|15302.9|15282.9|45
1621504200000|2021-05-20 09:50:00|15350.8|15330.8|15353.3|15333.3|15353.3|15333.3|15350.8|15330.8|16
1621504500000|2021-05-20 09:55:00|15350.4|15330.4|15330.8|15310.8|15351.9|15331.9|15330.8|15310.8|29
1621504800000|2021-05-20 10:00:00|15330.9|15310.9|15343.4|15323.4|15343.4|15323.4|15330.9|15310.9|14
1621505100000|2021-05-20 10:05:00|15344.4|15324.4|15348.4|15328.4|15350.9|15330.9|15344.4|15324.4|25
1621505400000|2021-05-20 10:10:00|15345.9|15325.9|15348.4|15328.4|15350.9|15330.9|15345.9|15325.9|5
1621505700000|2021-05-20 10:15:00|15345.9|15325.9|15310.9|15290.9|15345.9|15325.9|15310.9|15290.9|25
1621506000000|2021-05-20 10:20:00|15311.9|15291.9|15333.4|15313.4|15333.4|15313.4|15311.9|15291.9|40
1621506300000|2021-05-20 10:25:00|15338.4|15318.4|15325.9|15305.9|15345.9|15325.9|15322.4|15302.4|41
1621506600000|2021-05-20 10:30:00|15324.5|15304.5|15305.9|15285.9|15324.5|15304.5|15305.9|15285.9|35
1621506900000|2021-05-20 10:35:00|15304.5|15284.5|15315.9|15295.9|15320.9|15300.9|15303.4|15283.4|28
1621507200000|2021-05-20 10:40:00|15313.4|15293.4|15328.4|15308.4|15328.4|15308.4|15313.4|15293.4|18
1621507500000|2021-05-20 10:45:00|15327|15307|15332.4|15312.4|15332.4|15312.4|15323.4|15303.4|11
1621507800000|2021-05-20 10:50:00|15336|15316|15343.9|15323.9|15343.9|15323.9|15336|15316|43
1621508100000|2021-05-20 10:55:00|15345.3|15325.3|15371|15351|15378.5|15358.5|15345.3|15325.3|40
1621508400000|2021-05-20 11:00:00|15368.5|15348.5|15369.9|15349.9|15369.9|15349.9|15363.5|15343.5|24
1621508700000|2021-05-20 11:05:00|15368.5|15348.5|15368.5|15348.5|15368.5|15348.5|15348.5|15328.5|33
1621509000000|2021-05-20 11:10:00|15369.9|15349.9|15400|15380|15408.5|15388.5|15369.9|15349.9|88
1621509300000|2021-05-20 11:15:00|15401.4|15381.4|15421|15401|15433.5|15413.5|15401.4|15381.4|109
1621509600000|2021-05-20 11:20:00|15423.9|15403.9|15421.4|15401.4|15425|15405|15408.5|15388.5|58
1621509900000|2021-05-20 11:25:00|15423.9|15403.9|15423.5|15403.5|15432.1|15412.1|15407.1|15387.1|53
1621510200000|2021-05-20 11:30:00|15426|15406|15438.6|15418.6|15438.6|15418.6|15421|15401|28
1621510500000|2021-05-20 11:35:00|15442.5|15422.5|15431.1|15411.1|15448.9|15428.9|15423.6|15403.6|114
1621510800000|2021-05-20 11:40:00|15433.6|15413.6|15428.6|15408.6|15439|15419|15428.6|15408.6|40
1621511100000|2021-05-20 11:45:00|15427.1|15407.1|15396.1|15376.1|15427.1|15407.1|15381.1|15361.1|81
1621511400000|2021-05-20 11:50:00|15392.1|15372.1|15389|15369|15396.1|15376.1|15382.1|15362.1|79
1621511700000|2021-05-20 11:55:00|15394|15374|15385.1|15365.1|15394|15374|15376.1|15356.1|104
1621512000000|2021-05-20 12:00:00|15387.6|15367.6|15403.6|15383.6|15417.2|15397.2|15387.6|15367.6|164
1621512300000|2021-05-20 12:05:00|15406.5|15386.5|15333.6|15313.6|15408|15388|15323.6|15303.6|203
1621512600000|2021-05-20 12:10:00|15336.1|15316.1|15341.1|15321.1|15350.1|15330.1|15318.6|15298.6|205
1621512900000|2021-05-20 12:15:00|15339.7|15319.7|15288.6|15268.6|15339.7|15319.7|15283.3|15263.3|113
1621513200000|2021-05-20 12:20:00|15290.8|15270.8|15286.2|15266.2|15316.2|15296.2|15282.2|15262.2|97
1621513500000|2021-05-20 12:25:00|15288.7|15268.7|15287.6|15267.6|15301.2|15281.2|15275.8|15255.8|159
1621513800000|2021-05-20 12:30:00|15289.7|15269.7|15276.2|15256.2|15301.2|15281.2|15273.3|15253.3|65
1621514100000|2021-05-20 12:35:00|15280.1|15260.1|15293.7|15273.7|15293.7|15273.7|15277.2|15257.2|61
1621514400000|2021-05-20 12:40:00|15296.2|15276.2|15312.6|15292.6|15340.1|15320.1|15293.7|15273.7|73
1621514700000|2021-05-20 12:45:00|15311.6|15291.6|15360.2|15340.2|15360.2|15340.2|15308.7|15288.7|49
1621515000000|2021-05-20 12:50:00|15358.7|15338.7|15356.2|15336.2|15379.1|15359.1|15353.7|15333.7|111
1621515300000|2021-05-20 12:55:00|15354.8|15334.8|15366.2|15346.2|15366.2|15346.2|15346.2|15326.2|70
1621515600000|2021-05-20 13:00:00|15367.3|15347.3|15382.7|15362.7|15382.7|15362.7|15367.3|15347.3|179
1621515900000|2021-05-20 13:05:00|15383.7|15363.7|15360.9|15340.9|15393.7|15373.7|15358.4|15338.4|67
1621516200000|2021-05-20 13:10:00|15362.3|15342.3|15391.3|15371.3|15393.8|15373.8|15355.9|15335.9|76
1621516500000|2021-05-20 13:15:00|15386.3|15366.3|15403.8|15383.8|15403.8|15383.8|15384.8|15364.8|174
1621516800000|2021-05-20 13:20:00|15408.1|15388.1|15423.8|15403.8|15423.8|15403.8|15408.1|15388.1|128
1621517100000|2021-05-20 13:25:00|15428.8|15408.8|15422.4|15402.4|15433.8|15413.8|15419.9|15399.9|61
1621517400000|2021-05-20 13:30:00|15420.9|15400.9|15356.3|15336.3|15422.4|15402.4|15328.8|15308.8|190
1621517700000|2021-05-20 13:35:00|15358.8|15338.8|15366.3|15346.3|15381.7|15361.7|15358.8|15338.8|86
1621518000000|2021-05-20 13:40:00|15365.3|15345.3|15386.3|15366.3|15386.3|15366.3|15361.3|15341.3|73
1621518300000|2021-05-20 13:45:00|15384.9|15364.9|15387.4|15367.4|15406.3|15386.3|15383.4|15363.4|81
1621518600000|2021-05-20 13:50:00|15384.9|15364.9|15388.8|15368.8|15402.8|15382.8|15372.4|15352.4|108
1621518900000|2021-05-20 13:55:00|15386|15366|15348.9|15328.9|15396.4|15376.4|15348.9|15328.9|89
1621519200000|2021-05-20 14:00:00|15344.9|15324.9|15338.9|15318.9|15362.8|15342.8|15328.9|15308.9|113
1621519500000|2021-05-20 14:05:00|15337.4|15317.4|15323.9|15303.9|15337.4|15317.4|15307.4|15287.4|117
1621519800000|2021-05-20 14:10:00|15321.4|15301.4|15278.9|15258.9|15321.4|15301.4|15278.9|15258.9|153
1621520100000|2021-05-20 14:15:00|15281|15261|15253.5|15233.5|15283.9|15263.9|15251|15231|487
1621520400000|2021-05-20 14:20:00|15252.1|15232.1|15233.5|15213.5|15253.5|15233.5|15178.5|15158.5|241
1621520700000|2021-05-20 14:25:00|15232.1|15212.1|15237.1|15217.1|15247.1|15227.1|15196|15176|164
1621521000000|2021-05-20 14:30:00|15233.5|15213.5|15211|15191|15241.4|15221.4|15201|15181|109
1621521300000|2021-05-20 14:35:00|15212.1|15192.1|15159.6|15139.6|15213.5|15193.5|15159.6|15139.6|170
1621521600000|2021-05-20 14:40:00|15163.6|15143.6|15176.1|15156.1|15178.6|15158.6|15158.6|15138.6|160
1621521900000|2021-05-20 14:45:00|15177.5|15157.5|15203.6|15183.6|15214.6|15194.6|15177.5|15157.5|180
1621522200000|2021-05-20 14:50:00|15202.5|15182.5|15196.1|15176.1|15204.6|15184.6|15188.6|15168.6|60
1621522500000|2021-05-20 14:55:00|15194|15174|15216.1|15196.1|15247.5|15227.5|15178.6|15158.6|136
1621522800000|2021-05-20 15:00:00|15217.5|15197.5|15203.6|15183.6|15224.3|15203.6|15188.6|15168.6|115
1621523100000|2021-05-20 15:05:00|15204.7|15184.7|15236.1|15216.1|15237.6|15217.6|15193.6|15173.6|81
1621523400000|2021-05-20 15:10:00|15234.7|15214.7|15202.2|15182.2|15247.2|15227.2|15202.2|15182.2|91
1621523700000|2021-05-20 15:15:00|15200.8|15180.8|15193.6|15173.6|15202.2|15182.2|15188.6|15168.6|65
1621524000000|2021-05-20 15:20:00|15190.8|15170.8|15186.2|15166.2|15190.8|15170.8|15167.2|15147.2|81
1621524300000|2021-05-20 15:25:00|15184.7|15164.7|15173.7|15153.7|15184.7|15164.7|15171.2|15151.2|48
1621524600000|2021-05-20 15:30:00|15175.1|15155.1|15196.2|15176.2|15197.6|15177.6|15168.7|15148.7|46
1621524900000|2021-05-20 15:35:00|15195.1|15175.1|15195.1|15175.1|15196.6|15176.6|15182.2|15162.2|52
1621525200000|2021-05-20 15:40:00|15192.6|15172.6|15231.2|15211.2|15247.6|15227.6|15192.6|15172.6|116
1621525500000|2021-05-20 15:45:00|15232.6|15212.6|15212.7|15192.7|15232.6|15212.6|15203.7|15183.7|101
1621525800000|2021-05-20 15:50:00|15214.1|15194.1|15198.7|15178.7|15221.6|15201.6|15198.7|15178.7|80
1621526100000|2021-05-20 15:55:00|15197.7|15177.7|15162.7|15142.7|15197.7|15177.7|15162.7|15142.7|195
1621526400000|2021-05-20 16:00:00|15163.7|15143.7|15210.2|15190.2|15210.2|15190.2|15161.2|15141.2|81
1621526700000|2021-05-20 16:05:00|15211.6|15191.6|15196.3|15176.3|15211.6|15191.6|15191.2|15171.2|72
1621527000000|2021-05-20 16:10:00|15197.3|15177.3|15190.2|15170.2|15201.3|15181.3|15176.3|15156.3|47
1621527300000|2021-05-20 16:15:00|15189.8|15169.8|15183.8|15163.8|15191.3|15171.3|15168.8|15148.8|72
1621527600000|2021-05-20 16:20:00|15184.8|15164.8|15196.3|15176.3|15199.8|15179.8|15178.8|15158.8|543
1621527900000|2021-05-20 16:25:00|15192.7|15172.7|15206.3|15186.3|15206.3|15186.3|15176.3|15156.3|490
1621528200000|2021-05-20 16:30:00|15205.2|15185.2|15193.8|15173.8|15205.2|15185.2|15193.8|15173.8|24
1621528500000|2021-05-20 16:35:00|15192.7|15172.7|15186.3|15166.3|15194.2|15174.2|15186.3|15166.3|42
1621528800000|2021-05-20 16:40:00|15188.8|15168.8|15196.3|15176.3|15201.3|15181.3|15186.3|15166.3|49
1621529100000|2021-05-20 16:45:00|15197.8|15177.8|15198.8|15178.8|15201.3|15181.3|15197.8|15177.8|50
1621529400000|2021-05-20 16:50:00|15197.8|15177.8|15181.4|15161.4|15198.8|15178.8|15181.4|15161.4|50
1621529700000|2021-05-20 16:55:00|15182.8|15162.8|15173.9|15153.9|15182.8|15162.8|15171.4|15151.4|77
1621530000000|2021-05-20 17:00:00|15176.4|15156.4|15171.4|15151.4|15176.4|15156.4|15158.9|15138.9|300
1621530300000|2021-05-20 17:05:00|15169.9|15149.9|15156.4|15136.4|15172.8|15152.8|15156|15136|62
1621530600000|2021-05-20 17:10:00|15159.9|15139.9|15157.8|15137.8|15161.4|15141.4|15143.9|15123.9|94
1621530900000|2021-05-20 17:15:00|15156.4|15136.4|15156.4|15136.4|15177.8|15157.8|15156.4|15136.4|56
1621531200000|2021-05-20 17:20:00|15157.5|15137.5|15148.9|15128.9|15161.4|15141.4|15143.9|15123.9|159
1621531500000|2021-05-20 17:25:00|15147.9|15127.9|15140|15120|15161.4|15141.4|15138.9|15118.9|336
1621531800000|2021-05-20 17:30:00|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|0
1621584900000|2021-05-21 08:15:00|15075.9|15055.9|15048.4|15028.4|15086.2|15055.9|15044.5|15019.4|127
1621585200000|2021-05-21 08:20:00|15049.8|15029.8|15087.3|15067.3|15103.4|15078.4|15049.8|15029.8|49
1621585500000|2021-05-21 08:25:00|15086.2|15066.2|15063.4|15043.4|15086.2|15066.2|15060.9|15040.9|28
1621585800000|2021-05-21 08:30:00|15062|15042|15017|14997|15067|15047|15015.6|14995.6|131
1621586100000|2021-05-21 08:35:00|15019.5|14999.5|15035.9|15015.9|15035.9|15015.9|15013.4|14993.4|50
1621586400000|2021-05-21 08:40:00|15037.3|15017.3|15050.9|15030.9|15055.9|15035.9|15037.3|15017.3|18
1621586700000|2021-05-21 08:45:00|15048.4|15028.4|15043.4|15023.4|15053.4|15033.4|15043.4|15023.4|28
1621587000000|2021-05-21 08:50:00|15048.4|15028.4|15050.9|15030.9|15050.9|15030.9|15048.4|15028.4|10
1621587300000|2021-05-21 08:55:00|15048.4|15028.4|15063.5|15043.5|15063.8|15043.8|15048.4|15028.4|19
1621587600000|2021-05-21 09:00:00|15061|15041|15102.4|15082.4|15106.3|15086.3|15058.5|15038.5|105
1621587900000|2021-05-21 09:05:00|15103.5|15083.5|15093.5|15073.5|15108.5|15088.5|15091|15071|15
1621588200000|2021-05-21 09:10:00|15095.7|15075.7|15107.1|15087.1|15112.4|15092.4|15095.7|15075.7|23
1621588500000|2021-05-21 09:15:00|15106|15086|15101|15081|15109.9|15089.9|15101|15081|27
1621588800000|2021-05-21 09:20:00|15099.9|15079.9|15104.6|15084.6|15104.6|15084.6|15093.5|15073.5|49
1621589100000|2021-05-21 09:25:00|15103.5|15083.5|15111|15091|15111|15091|15103.5|15083.5|14
1621589400000|2021-05-21 09:30:00|15109.9|15089.9|15106|15086|15109.9|15089.9|15106|15086|16
1621589700000|2021-05-21 09:35:00|15103.5|15083.5|15107.1|15087.1|15107.1|15087.1|15102.1|15082.1|19
1621590000000|2021-05-21 09:40:00|15108.5|15088.5|15111.1|15091.1|15111.1|15091.1|15106|15086|18
1621590300000|2021-05-21 09:45:00|15109.6|15089.6|15133.6|15113.6|15133.6|15113.6|15108.6|15088.6|52
1621590600000|2021-05-21 09:50:00|15131.1|15111.1|15138.6|15118.6|15138.9|15118.9|15131.1|15111.1|15
1621590900000|2021-05-21 09:55:00|15142.5|15122.5|15153.6|15133.6|15153.6|15133.6|15142.5|15122.5|11
1621591200000|2021-05-21 10:00:00|15155|15135|15153.6|15133.6|15158.6|15138.6|15151.1|15131.1|21
1621591500000|2021-05-21 10:05:00|15151.1|15131.1|15153.6|15133.6|15158.6|15138.6|15151.1|15131.1|39
1621591800000|2021-05-21 10:10:00|15152.5|15132.5|15153.6|15133.6|15163.9|15143.9|15152.5|15132.5|14
1621592100000|2021-05-21 10:15:00|15150|15130|15176.1|15156.1|15178.6|15158.6|15150|15130|20
1621592400000|2021-05-21 10:20:00|15174.7|15154.7|15208.6|15188.6|15211.1|15191.1|15172.2|15152.2|47
1621592700000|2021-05-21 10:25:00|15206.1|15186.1|15220.1|15200.1|15223.6|15203.6|15206.1|15186.1|26
1621593000000|2021-05-21 10:30:00|15218.7|15198.7|15221.2|15201.2|15222.3|15202.3|15198.7|15178.7|52
1621593300000|2021-05-21 10:35:00|15222.6|15202.6|15233.7|15213.7|15247.3|15227.3|15221.2|15201.2|83
1621593600000|2021-05-21 10:40:00|15231.5|15211.5|15226.2|15206.2|15231.5|15211.5|15215.1|15195.1|19
1621593900000|2021-05-21 10:45:00|15227.3|15207.3|15218.7|15198.7|15238.7|15218.7|15216.2|15196.2|50
1621594200000|2021-05-21 10:50:00|15219.8|15199.8|15270.1|15250.1|15270.4|15250.4|15219.8|15199.8|49
1621594500000|2021-05-21 10:55:00|15268.7|15248.7|15248.7|15228.7|15281.2|15261.2|15247.6|15227.6|67
1621594800000|2021-05-21 11:00:00|15250.1|15230.1|15257.6|15237.6|15257.6|15237.6|15241.2|15221.2|15
1621595100000|2021-05-21 11:05:00|15260.1|15240.1|15282.6|15262.6|15282.6|15262.6|15260.1|15240.1|25
1621595400000|2021-05-21 11:10:00|15280.1|15260.1|15261.2|15241.2|15284.1|15264.1|15261.2|15241.2|21
1621595700000|2021-05-21 11:15:00|15266.2|15246.2|15286.3|15266.3|15290.2|15270.2|15266.2|15246.2|27
1621596000000|2021-05-21 11:20:00|15297.7|15277.7|15331.3|15311.3|15356.3|15336.3|15297.7|15277.7|181
1621596300000|2021-05-21 11:25:00|15326.3|15306.3|15328.8|15308.8|15333.8|15313.8|15313.8|15293.8|31
1621596600000|2021-05-21 11:30:00|15330.2|15310.2|15346.3|15326.3|15347.7|15327.7|15322.7|15302.7|33
1621596900000|2021-05-21 11:35:00|15343.8|15323.8|15333.8|15313.8|15348.8|15328.8|15326.3|15306.3|19
1621597200000|2021-05-21 11:40:00|15332.4|15312.4|15353.8|15333.8|15353.8|15333.8|15326.3|15306.3|49
1621597500000|2021-05-21 11:45:00|15352.4|15332.4|15346.3|15326.3|15373.8|15353.8|15343.8|15323.8|153
1621597800000|2021-05-21 11:50:00|15348.8|15328.8|15355.2|15335.2|15357.7|15337.7|15341.3|15321.3|47
1621598100000|2021-05-21 11:55:00|15353.8|15333.8|15327.8|15307.8|15353.8|15333.8|15327.8|15307.8|52
1621598400000|2021-05-21 12:00:00|15326.3|15306.3|15291.4|15271.4|15327.8|15307.8|15291.4|15271.4|111
1621598700000|2021-05-21 12:05:00|15294.2|15274.2|15255.3|15235.3|15305.3|15285.3|15253.9|15233.9|80
1621599000000|2021-05-21 12:10:00|15253.9|15233.9|15236.1|15216.1|15258.9|15238.9|15235|15215|102
1621599300000|2021-05-21 12:15:00|15233.9|15213.9|15223.9|15203.9|15233.9|15213.9|15210|15190|84
1621599600000|2021-05-21 12:20:00|15222.5|15202.5|15213.9|15193.9|15222.5|15202.5|15202.5|15182.5|91
1621599900000|2021-05-21 12:25:00|15216.1|15196.1|15221.4|15201.4|15225.3|15205.3|15216.1|15196.1|62
1621600200000|2021-05-21 12:30:00|15223.9|15203.9|15273.9|15253.9|15273.9|15253.9|15223.9|15203.9|124
1621600500000|2021-05-21 12:35:00|15275|15255|15298.9|15278.9|15311.4|15291.4|15275|15255|107
1621600800000|2021-05-21 12:40:00|15296.4|15276.4|15271.4|15251.4|15301.4|15281.4|15256.4|15236.4|69
1621601100000|2021-05-21 12:45:00|15270.3|15250.3|15248.6|15228.6|15274|15254|15248.6|15228.6|76
1621601400000|2021-05-21 12:50:00|15247.5|15227.5|15249|15229|15269|15249|15247.5|15227.5|36
1621601700000|2021-05-21 12:55:00|15250.4|15230.4|15261.5|15241.5|15261.5|15241.5|15245.1|15225.1|34
1621602000000|2021-05-21 13:00:00|15264|15244|15275.4|15255.4|15275.4|15255.4|15254|15234|57
1621602300000|2021-05-21 13:05:00|15279|15259|15239|15219|15281.5|15261.5|15239|15219|39
1621602600000|2021-05-21 13:10:00|15240.1|15220.1|15234|15214|15241.5|15221.5|15209|15189|74
1621602900000|2021-05-21 13:15:00|15232.6|15212.6|15194|15174|15232.6|15212.6|15175.1|15155.1|109
1621603200000|2021-05-21 13:20:00|15195.1|15175.1|15170.1|15150.1|15196.5|15176.5|15170.1|15150.1|86
1621603500000|2021-05-21 13:25:00|15171.5|15151.5|15192.9|15172.9|15194.3|15174.3|15168.7|15148.7|59
1621603800000|2021-05-21 13:30:00|15194|15174|15112.6|15092.6|15195.4|15175.4|15112.6|15092.6|124
1621604100000|2021-05-21 13:35:00|15111.6|15091.6|15144.1|15124.1|15170.5|15150.5|15111.6|15091.6|126
1621604400000|2021-05-21 13:40:00|15143|15123|15130.5|15110.5|15144.1|15124.1|15130.2|15110.2|94
1621604700000|2021-05-21 13:45:00|15134.1|15114.1|15131.6|15111.6|15134.1|15114.1|15093.8|15073.8|157
1621605000000|2021-05-21 13:50:00|15128.8|15108.8|15104.1|15084.1|15128.8|15108.8|15102.7|15082.7|81
1621605300000|2021-05-21 13:55:00|15101.9|15081.9|15066.6|15046.6|15101.9|15081.9|15054.1|15034.1|335
1621605600000|2021-05-21 14:00:00|15071.6|15051.6|15032.7|15012.7|15079.1|15059.1|15028.8|15008.8|201
1621605900000|2021-05-21 14:05:00|15031.6|15011.6|15086.6|15066.6|15089.1|15069.1|15031.6|15011.6|304
1621606200000|2021-05-21 14:10:00|15084.1|15064.1|15122.7|15102.7|15131.9|15111.9|15084.1|15064.1|131
1621606500000|2021-05-21 14:15:00|15118.8|15098.8|15097.7|15077.7|15121.6|15101.6|15084.1|15064.1|159
1621606800000|2021-05-21 14:20:00|15096.7|15076.7|15081.7|15061.7|15106.7|15086.7|15066.3|15046.3|185
1621607100000|2021-05-21 14:25:00|15084.5|15064.5|15118.1|15098.1|15120.6|15100.6|15084.5|15064.5|99
1621607400000|2021-05-21 14:30:00|15119.5|15099.5|15124.2|15104.2|15136.7|15116.7|15119.5|15099.5|85
1621607700000|2021-05-21 14:35:00|15121.7|15101.7|15075.6|15055.6|15121.7|15101.7|15074.2|15054.2|92
1621608000000|2021-05-21 14:40:00|15076.7|15056.7|15091.7|15071.7|15106.7|15086.7|15076.7|15056.7|92
1621608300000|2021-05-21 14:45:00|15089.2|15069.2|15076.7|15056.7|15089.2|15069.2|15069.2|15049.2|55
1621608600000|2021-05-21 14:50:00|15078.1|15058.1|15066.7|15046.7|15079.2|15059.2|15049.2|15029.2|81
1621608900000|2021-05-21 14:55:00|15069.2|15049.2|15099.2|15079.2|15099.2|15079.2|15052.8|15032.8|117
1621609200000|2021-05-21 15:00:00|15101.7|15081.7|15115.7|15095.7|15115.7|15095.7|15101.7|15081.7|72
1621609500000|2021-05-21 15:05:00|15114.2|15094.2|15131.8|15111.8|15134.3|15114.3|15114.2|15094.2|74
1621609800000|2021-05-21 15:10:00|15130.4|15110.4|15141.8|15121.8|15141.8|15121.8|15120.4|15100.4|85
1621610100000|2021-05-21 15:15:00|15144.3|15124.3|15153.2|15133.2|15153.2|15133.2|15144.3|15124.3|51
1621610400000|2021-05-21 15:20:00|15161.5|15141.5|15141.8|15121.8|15169.3|15149.3|15141.8|15121.8|70
1621610700000|2021-05-21 15:25:00|15142.9|15122.9|15126.8|15106.8|15144.3|15124.3|15124.3|15104.3|259
1621611000000|2021-05-21 15:30:00|15122.9|15102.9|15161.8|15141.8|15161.8|15141.8|15116.5|15096.5|60
1621611300000|2021-05-21 15:35:00|15163.2|15143.2|15179.3|15159.3|15186.8|15166.8|15163.2|15143.2|95
1621611600000|2021-05-21 15:40:00|15180.7|15160.7|15176.8|15156.8|15189.3|15169.3|15161.8|15141.8|92
1621611900000|2021-05-21 15:45:00|15174|15154|15146.8|15126.8|15178.2|15158.2|15146.8|15126.8|53
1621612200000|2021-05-21 15:50:00|15149.3|15129.3|15151.9|15131.9|15156.9|15136.9|15143|15123|35
1621612500000|2021-05-21 15:55:00|15157.2|15137.2|15134.4|15114.4|15158.3|15138.3|15124.4|15104.4|160
1621612800000|2021-05-21 16:00:00|15133.3|15113.3|15134.4|15114.4|15144.4|15124.4|15121.9|15101.9|61
1621613100000|2021-05-21 16:05:00|15135.5|15115.5|15129.4|15109.4|15141.9|15121.9|15121.9|15101.9|173
1621613400000|2021-05-21 16:10:00|15126.9|15106.9|15124.4|15104.4|15126.9|15106.9|15111.6|15091.6|162
1621613700000|2021-05-21 16:15:00|15123|15103|15126.9|15106.9|15135.8|15115.8|15113|15093|96
1621614000000|2021-05-21 16:20:00|15124.4|15104.4|15094.4|15074.4|15129.4|15109.4|15094.4|15074.4|471
1621614300000|2021-05-21 16:25:00|15097.2|15077.2|15116.9|15096.9|15116.9|15096.9|15097.2|15077.2|139
1621614600000|2021-05-21 16:30:00|15118.3|15098.3|15114.4|15094.4|15118.3|15098.3|15114.4|15094.4|40
1621614900000|2021-05-21 16:35:00|15114.5|15094.5|15132|15112|15132|15112|15114.5|15094.5|33
1621615200000|2021-05-21 16:40:00|15133.1|15113.1|15134.5|15114.5|15144.5|15124.5|15133.1|15113.1|86
1621615500000|2021-05-21 16:45:00|15133.1|15113.1|15124.2|15104.2|15134.5|15114.5|15122.8|15102.8|27
1621615800000|2021-05-21 16:50:00|15125.6|15105.6|15140.9|15120.9|15140.9|15120.9|15125.6|15105.6|35
1621616100000|2021-05-21 16:55:00|15142.3|15122.3|15153.1|15133.1|15154.5|15134.5|15142.3|15122.3|51
1621616400000|2021-05-21 17:00:00|15152|15132|15143.1|15123.1|15157|15137|15143.1|15123.1|60
1621616700000|2021-05-21 17:05:00|15144.5|15124.5|15129.2|15109.2|15149.5|15129.5|15129.2|15109.2|47
1621617000000|2021-05-21 17:10:00|15130.6|15110.6|15129.5|15109.5|15139.5|15119.5|15129.2|15109.2|67
1621617300000|2021-05-21 17:15:00|15132|15112|15118.1|15098.1|15134.5|15114.5|15118.1|15098.1|35
1621617600000|2021-05-21 17:20:00|15119.5|15099.5|15134.6|15114.6|15137.1|15117.1|15119.5|15099.5|90
1621617900000|2021-05-21 17:25:00|15132.1|15112.1|15129.6|15109.6|15134.6|15114.6|15117.1|15097.1|114
1621844100000|2021-05-24 08:15:00|15052.8|14992.8|15090.3|15070.3|15090.3|15070.3|15032.8|14991.6|66
1621844400000|2021-05-24 08:20:00|15091.6|15071.6|15090.3|15070.3|15102.8|15082.8|15087.8|15067.8|40
1621844700000|2021-05-24 08:25:00|15089.1|15069.1|15075.3|15055.3|15090.3|15070.3|15072.8|15052.8|49
1621845000000|2021-05-24 08:30:00|15077.8|15057.8|15065.3|15045.3|15084.1|15064.1|15065.3|15045.3|42
1621845300000|2021-05-24 08:35:00|15070.3|15050.3|15065.3|15045.3|15080.3|15060.3|15062.8|15042.8|31
1621845600000|2021-05-24 08:40:00|15064|15044|15065.3|15045.3|15065.3|15045.3|15060.3|15040.3|7
1621845900000|2021-05-24 08:45:00|15064|15044|15054.1|15034.1|15071.6|15051.6|15054.1|15034.1|25
1621846200000|2021-05-24 08:50:00|15056.5|15036.5|15055.3|15035.3|15060.3|15040.3|15055.3|15035.3|22
1621846500000|2021-05-24 08:55:00|15056.6|15036.6|15077.9|15057.9|15077.9|15057.9|15056.6|15036.6|26
1621846800000|2021-05-24 09:00:00|15079.2|15059.2|15064.1|15044.1|15079.2|15059.2|15064.1|15044.1|21
1621847100000|2021-05-24 09:05:00|15062.9|15042.9|15057.9|15037.9|15067.9|15047.9|15057.9|15037.9|16
1621847400000|2021-05-24 09:10:00|15056.6|15036.6|15052.9|15032.9|15056.6|15036.6|15049.1|15029.1|28
1621847700000|2021-05-24 09:15:00|15055.4|15035.4|15036.6|15016.6|15061.7|15041.7|15036.6|15016.6|14
1621848000000|2021-05-24 09:20:00|15035.4|15015.4|15032.9|15012.9|15035.4|15015.4|15027.8|15007.8|44
1621848300000|2021-05-24 09:25:00|15030.4|15010.4|15017.9|14997.9|15030.4|15010.4|15016.6|14996.6|29
1621848600000|2021-05-24 09:30:00|15016.6|14996.6|15015.4|14995.4|15020.4|15000.4|15005.4|14985.4|49
1621848900000|2021-05-24 09:35:00|15016.7|14996.7|15022.9|15002.9|15022.9|15002.9|15015.4|14995.4|16
1621849200000|2021-05-24 09:40:00|15021.7|15001.7|15023|15003|15023|15003|15015.5|14995.5|21
1621849500000|2021-05-24 09:45:00|15024.2|15004.2|15023|15003|15024.2|15004.2|15013|14993|12
1621849800000|2021-05-24 09:50:00|15025.5|15005.5|15030.5|15010.5|15030.5|15010.5|15025.5|15005.5|29
1621850100000|2021-05-24 09:55:00|15031.8|15011.8|15040.5|15020.5|15040.5|15020.5|15031.8|15011.8|6
1621850400000|2021-05-24 10:00:00|15042.9|15022.9|15045.5|15025.5|15053.1|15033.1|15040.5|15020.5|53
1621850700000|2021-05-24 10:05:00|15046.8|15026.8|15045.5|15025.5|15050.5|15030.5|15041.7|15021.7|22
1621851000000|2021-05-24 10:10:00|15046.7|15026.7|15048.1|15028.1|15060.5|15040.5|15045.5|15025.5|18
1621851300000|2021-05-24 10:15:00|15050.5|15030.5|15048|15028|15050.5|15030.5|15035.5|15015.5|23
1621851600000|2021-05-24 10:20:00|15050.5|15030.5|15070.5|15050.5|15070.5|15050.5|15050.5|15030.5|36
1621851900000|2021-05-24 10:25:00|15073|15053|15085.6|15065.6|15093|15073|15073|15053|23
1621852200000|2021-05-24 10:30:00|15084.3|15064.3|15065.6|15045.6|15084.3|15064.3|15058.1|15038.1|16
1621852500000|2021-05-24 10:35:00|15063.1|15043.1|15068.1|15048.1|15068.1|15048.1|15060.6|15040.6|7
1621852800000|2021-05-24 10:40:00|15069.4|15049.4|15085.6|15065.6|15085.6|15065.6|15069.4|15049.4|18
1621853100000|2021-05-24 10:45:00|15088.1|15068.1|15115.6|15095.6|15121.8|15101.8|15088.1|15068.1|37
1621853400000|2021-05-24 10:50:00|15116.9|15096.9|15115.6|15095.6|15143.1|15123.1|15115.6|15095.6|38
1621853700000|2021-05-24 10:55:00|15114.3|15094.3|15100.6|15080.6|15114.3|15094.3|15100.6|15080.6|28
1621854000000|2021-05-24 11:00:00|15099.3|15079.3|15083.1|15063.1|15103.1|15083.1|15083.1|15063.1|21
1621854300000|2021-05-24 11:05:00|15081.8|15061.8|15060.6|15040.6|15081.8|15061.8|15046.8|15026.8|40
1621854600000|2021-05-24 11:10:00|15058.1|15038.1|15018.2|14998.2|15058.1|15038.1|15018.2|14998.2|27
1621854900000|2021-05-24 11:15:00|15019.4|14999.4|15010.7|14990.7|15020.7|15000.7|15005.7|14985.7|52
1621855200000|2021-05-24 11:20:00|15015.7|14995.7|14995.7|14975.7|15016.9|14996.9|14993.2|14973.2|64
1621855500000|2021-05-24 11:25:00|14991.9|14971.9|14988.2|14968.2|14993.2|14973.2|14983.2|14963.2|32
1621855800000|2021-05-24 11:30:00|14981.9|14961.9|14895.7|14875.7|14981.9|14961.9|14865.7|14845.7|268
1621856100000|2021-05-24 11:35:00|14897|14877|14918.2|14898.2|14923.2|14903.2|14888.2|14868.2|63
1621856400000|2021-05-24 11:40:00|14920.7|14900.7|14928.2|14908.2|14950.7|14930.7|14920.7|14900.7|145
1621856700000|2021-05-24 11:45:00|14930.7|14910.7|14949.5|14929.5|14955.7|14935.7|14930.7|14910.7|44
1621857000000|2021-05-24 11:50:00|14950.7|14930.7|14940.7|14920.7|14955.7|14935.7|14940.7|14920.7|36
1621857300000|2021-05-24 11:55:00|14933.2|14913.2|14900.8|14880.8|14933.2|14913.2|14900.7|14880.7|44
1621857600000|2021-05-24 12:00:00|14899.5|14879.5|14888.3|14868.3|14899.5|14879.5|14852|14832|189
1621857900000|2021-05-24 12:05:00|14885.8|14865.8|14893.3|14873.3|14900.8|14880.8|14862|14842|142
1621858200000|2021-05-24 12:10:00|14895.8|14875.8|14899.5|14879.5|14899.5|14879.5|14893.3|14873.3|67
1621858500000|2021-05-24 12:15:00|14898.3|14878.3|14884.5|14864.5|14898.3|14878.3|14875.8|14855.8|54
1621858800000|2021-05-24 12:20:00|14885.8|14865.8|14913.3|14893.3|14913.3|14893.3|14885.8|14865.8|45
1621859100000|2021-05-24 12:25:00|14918.3|14898.3|14940.8|14920.8|14940.8|14920.8|14918.3|14898.3|62
1621859400000|2021-05-24 12:30:00|14947.1|14927.1|14915.8|14895.8|14948.3|14928.3|14914.6|14894.6|88
1621859700000|2021-05-24 12:35:00|14917.1|14897.1|14940.8|14920.8|14952.1|14932.1|14917.1|14897.1|106
1621860000000|2021-05-24 12:40:00|14944.6|14924.6|14947.1|14927.1|14963.3|14943.3|14944.6|14924.6|99
1621860300000|2021-05-24 12:45:00|14953.3|14933.3|14962.1|14942.1|14965.9|14945.9|14953.3|14933.3|219
1621860600000|2021-05-24 12:50:00|14963.4|14943.4|14950.9|14930.9|14964.6|14944.6|14950.9|14930.9|140
1621860900000|2021-05-24 12:55:00|14952.2|14932.2|14958.5|14938.5|14965.8|14945.8|14952.2|14932.2|35
1621861200000|2021-05-24 13:00:00|14964.7|14944.7|14943.4|14923.4|14965.9|14945.9|14943.4|14923.4|28
1621861500000|2021-05-24 13:05:00|14940.9|14920.9|14918.4|14898.4|14940.9|14920.9|14917.2|14897.2|84
1621861800000|2021-05-24 13:10:00|14917.1|14897.1|14915.9|14895.9|14923.4|14903.4|14915.9|14895.9|28
1621862100000|2021-05-24 13:15:00|14913.4|14893.4|14913.4|14893.4|14918.4|14898.4|14913.4|14893.4|34
1621862400000|2021-05-24 13:20:00|14914.7|14894.7|14913.4|14893.4|14923.4|14903.4|14913.4|14893.4|37
1621862700000|2021-05-24 13:25:00|14915.9|14895.9|14928.4|14908.4|14933.4|14913.4|14903.4|14883.4|82
1621863000000|2021-05-24 13:30:00|14925.9|14905.9|14901|14881|14925.9|14905.9|14877.2|14857.2|101
1621863300000|2021-05-24 13:35:00|14902.2|14882.2|14941|14921|14941|14921|14902.2|14882.2|81
1621863600000|2021-05-24 13:40:00|14942.3|14922.3|14959.8|14939.8|14968.5|14948.5|14942.3|14922.3|86
1621863900000|2021-05-24 13:45:00|14958.5|14938.5|14967.2|14947.2|14968.5|14948.5|14931|14911|159
1621864200000|2021-05-24 13:50:00|14968.5|14948.5|14958.5|14938.5|14973.5|14953.5|14958.5|14938.5|76
1621864500000|2021-05-24 13:55:00|14957.2|14937.2|14959.8|14939.8|14973.5|14953.5|14956|14936|57
1621864800000|2021-05-24 14:00:00|14961.1|14941.1|14968.5|14948.5|14993.5|14973.5|14956|14936|148
1621865100000|2021-05-24 14:05:00|14969.7|14949.7|14986|14966|14989.8|14969.8|14963.5|14943.5|68
1621865400000|2021-05-24 14:10:00|14987.3|14967.3|15014.8|14994.8|15014.8|14994.8|14987.3|14967.3|141
1621865700000|2021-05-24 14:15:00|15016|14996|15046.1|15026.1|15063.6|15043.6|15013.5|14993.5|237
1621866000000|2021-05-24 14:20:00|15044.8|15024.8|15034.8|15014.8|15049.8|15029.8|15031.1|15011.1|78
1621866300000|2021-05-24 14:25:00|15034.9|15014.9|15031.1|15011.1|15034.9|15014.9|15014.9|14994.9|54
1621866600000|2021-05-24 14:30:00|15033.6|15013.6|14997.4|14977.4|15043.6|15023.6|14996.1|14976.1|104
1621866900000|2021-05-24 14:35:00|14998.6|14978.6|15031.1|15011.1|15032.4|15012.4|14998.6|14978.6|55
1621867200000|2021-05-24 14:40:00|15033.6|15013.6|15023.6|15003.6|15041.1|15021.1|15023.6|15003.6|42
1621867500000|2021-05-24 14:45:00|15024.9|15004.9|15001.1|14981.1|15026.1|15006.1|14998.6|14978.6|56
1621867800000|2021-05-24 14:50:00|15002.4|14982.4|14988.6|14968.6|15009.9|14989.9|14981.1|14961.1|74
1621868100000|2021-05-24 14:55:00|14987.3|14967.3|14966.1|14946.1|14988.6|14968.6|14951.1|14931.1|94
1621868400000|2021-05-24 15:00:00|14968.6|14948.6|14932.4|14912.4|14971.1|14951.1|14932.4|14912.4|58
1621868700000|2021-05-24 15:05:00|14931.1|14911.1|14901.2|14881.2|14931.1|14911.1|14896.2|14876.2|93
1621869000000|2021-05-24 15:10:00|14902.4|14882.4|14903.7|14883.7|14918.7|14898.7|14892.4|14872.4|79
1621869300000|2021-05-24 15:15:00|14902.4|14882.4|14903.7|14883.7|14908.7|14888.7|14898.7|14878.7|89
1621869600000|2021-05-24 15:20:00|14905|14885|14888.7|14868.7|14906.2|14886.2|14881.2|14861.2|65
1621869900000|2021-05-24 15:25:00|14887.4|14867.4|14896.2|14876.2|14896.2|14876.2|14886.2|14866.2|42
1621870200000|2021-05-24 15:30:00|14893.7|14873.7|14891.2|14871.2|14893.7|14873.7|14886.2|14866.2|35
1621870500000|2021-05-24 15:35:00|14893.7|14873.7|14911.3|14891.3|14915.1|14895.1|14893.7|14873.7|61
1621870800000|2021-05-24 15:40:00|14913.7|14893.7|14918.7|14898.7|14918.7|14898.7|14906.2|14886.2|48
1621871100000|2021-05-24 15:45:00|14920|14900|14893.8|14873.8|14925|14905|14893.8|14873.8|71
1621871400000|2021-05-24 15:50:00|14901.3|14881.3|14940|14920|14940|14920|14901.3|14881.3|49
1621871700000|2021-05-24 15:55:00|14938.8|14918.8|14940.1|14920.1|14942.6|14922.6|14932.4|14912.4|143
1621872000000|2021-05-24 16:00:00|14942.6|14922.6|14948.8|14928.8|14963.8|14943.8|14940.1|14920.1|76
1621872300000|2021-05-24 16:05:00|14950.1|14930.1|14952.5|14932.5|14963.8|14943.8|14948.8|14928.8|59
1621872600000|2021-05-24 16:10:00|14955.1|14935.1|14968.8|14948.8|14978.8|14958.8|14955.1|14935.1|57
1621872900000|2021-05-24 16:15:00|14971.3|14951.3|14998.8|14978.8|15001.3|14981.3|14968.8|14948.8|81
1621873200000|2021-05-24 16:20:00|14997.5|14977.5|15003.8|14983.8|15020.1|15000.1|14986.3|14966.3|797
1621873500000|2021-05-24 16:25:00|15002.5|14982.5|15013.8|14993.8|15031.3|15011.3|14997.5|14977.5|152
1621873800000|2021-05-24 16:30:00|15015.1|14995.1|15007.6|14987.6|15021.4|15001.4|15000.1|14980.1|41
1621874100000|2021-05-24 16:35:00|15011.4|14991.4|15047.6|15027.6|15058.9|15038.9|15011.4|14991.4|91
1621874400000|2021-05-24 16:40:00|15046.4|15026.4|15073.9|15053.9|15073.9|15053.9|15046.4|15026.4|65
1621874700000|2021-05-24 16:45:00|15077.7|15057.7|15077.6|15057.6|15086.4|15066.4|15073.9|15053.9|77
1621875000000|2021-05-24 16:50:00|15078.9|15058.9|15086.4|15066.4|15096.4|15076.4|15078.9|15058.9|85
1621875300000|2021-05-24 16:55:00|15085.1|15065.1|15083.9|15063.9|15093.9|15073.9|15080.2|15060.2|41
1621875600000|2021-05-24 17:00:00|15089|15069|15076.4|15056.4|15098.9|15078.9|15076.4|15056.4|78
1621875900000|2021-05-24 17:05:00|15077.6|15057.6|15093.9|15073.9|15097.7|15077.7|15077.6|15057.6|49
1621876200000|2021-05-24 17:10:00|15095.2|15075.2|15100.2|15080.2|15102.7|15082.7|15095.2|15075.2|51
1621876500000|2021-05-24 17:15:00|15098.9|15078.9|15095.2|15075.2|15102.7|15082.7|15095.2|15075.2|61
1621876800000|2021-05-24 17:20:00|15097.7|15077.7|15089|15069|15097.7|15077.7|15084|15064|65
1621877100000|2021-05-24 17:25:00|15090.2|15070.2|15096.5|15076.5|15101.5|15081.5|15085.2|15065.2|299
1621930500000|2021-05-25 08:15:00|15162.1|15142.1|15178.4|15158.4|15230.9|15202.2|15135.9|15115.9|163
1621930800000|2021-05-25 08:20:00|15177.2|15157.2|15153.4|15133.4|15183.4|15163.4|15153.4|15133.4|58
1621931100000|2021-05-25 08:25:00|15158.4|15138.4|15125.9|15105.9|15165.9|15145.9|15125.9|15105.9|49
1621931400000|2021-05-25 08:30:00|15127.2|15107.2|15138.4|15118.4|15147.2|15127.2|15127.2|15107.2|23
1621931700000|2021-05-25 08:35:00|15140.9|15120.9|15140.9|15120.9|15145.9|15125.9|15135.9|15115.9|30
1621932000000|2021-05-25 08:40:00|15141|15121|15173.5|15153.5|15173.5|15153.5|15141|15121|27
1621932300000|2021-05-25 08:45:00|15171|15151|15188.5|15168.5|15188.5|15168.5|15168.5|15148.5|37
1621932600000|2021-05-25 08:50:00|15191|15171|15198.5|15178.5|15208.5|15188.5|15191|15171|18
1621932900000|2021-05-25 08:55:00|15196|15176|15186|15166|15196|15176|15186|15166|10
1621933200000|2021-05-25 09:00:00|15187.2|15167.2|15227.3|15207.3|15227.3|15207.3|15184.7|15164.7|47
1621933500000|2021-05-25 09:05:00|15228.5|15208.5|15202.3|15182.3|15231|15211|15202.3|15182.3|16
1621933800000|2021-05-25 09:10:00|15203.5|15183.5|15202.3|15182.3|15204.8|15184.8|15188.5|15168.5|31
1621934100000|2021-05-25 09:15:00|15198.5|15178.5|15216|15196|15216|15196|15197.3|15177.3|31
1621934400000|2021-05-25 09:20:00|15217.3|15197.3|15233.5|15213.5|15238.5|15218.5|15213.5|15193.5|15
1621934700000|2021-05-25 09:25:00|15234.8|15214.8|15242.3|15222.3|15242.3|15222.3|15234.8|15214.8|8
1621935000000|2021-05-25 09:30:00|15241.1|15221.1|15214.8|15194.8|15252.3|15232.3|15214.8|15194.8|58
1621935300000|2021-05-25 09:35:00|15216.1|15196.1|15216.1|15196.1|15221.1|15201.1|15216.1|15196.1|9
1621935600000|2021-05-25 09:40:00|15214.8|15194.8|15228.6|15208.6|15233.6|15213.6|15214.8|15194.8|60
1621935900000|2021-05-25 09:45:00|15229.8|15209.8|15208.6|15188.6|15231.1|15211.1|15208.6|15188.6|15
1621936200000|2021-05-25 09:50:00|15207.4|15187.4|15203.6|15183.6|15213.6|15193.6|15201.1|15181.1|11
1621936500000|2021-05-25 09:55:00|15202.4|15182.4|15211.1|15191.1|15211.1|15191.1|15196.1|15176.1|28
1621936800000|2021-05-25 10:00:00|15209.9|15189.9|15221.1|15201.1|15221.1|15201.1|15198.6|15178.6|53
1621937100000|2021-05-25 10:05:00|15223.6|15203.6|15188.6|15168.6|15223.6|15203.6|15188.6|15168.6|41
1621937400000|2021-05-25 10:10:00|15187.4|15167.4|15183.7|15163.7|15188.6|15168.6|15181.2|15161.2|11
1621937700000|2021-05-25 10:15:00|15184.9|15164.9|15173.7|15153.7|15193.7|15173.7|15171.2|15151.2|23
1621938000000|2021-05-25 10:20:00|15176.2|15156.2|15188.7|15168.7|15201.2|15181.2|15176.2|15156.2|43
1621938300000|2021-05-25 10:25:00|15191.2|15171.2|15179.9|15159.9|15191.2|15171.2|15179.9|15159.9|13
1621938600000|2021-05-25 10:30:00|15176.2|15156.2|15163.7|15143.7|15178.7|15158.7|15163.7|15143.7|49
1621938900000|2021-05-25 10:35:00|15162.4|15142.4|15153.7|15133.7|15168.7|15148.7|15153.7|15133.7|47
1621939200000|2021-05-25 10:40:00|15152.5|15132.5|15153.7|15133.7|15155|15135|15146.2|15126.2|21
1621939500000|2021-05-25 10:45:00|15155|15135|15150|15130|15161.2|15141.2|15141.2|15121.2|49
1621939800000|2021-05-25 10:50:00|15147.5|15127.5|15158.7|15138.7|15158.7|15138.7|15147.5|15127.5|19
1621940100000|2021-05-25 10:55:00|15156.2|15136.2|15156.3|15136.3|15158.7|15138.7|15153.7|15133.7|3
1621940400000|2021-05-25 11:00:00|15155|15135|15161.3|15141.3|15161.3|15141.3|15147.5|15127.5|14
1621940700000|2021-05-25 11:05:00|15162.5|15142.5|15163.8|15143.8|15167.5|15147.5|15162.5|15142.5|20
1621941000000|2021-05-25 11:10:00|15160|15140|15153.8|15133.8|15163.8|15143.8|15153.8|15133.8|23
1621941300000|2021-05-25 11:15:00|15155|15135|15178.8|15158.8|15178.8|15158.8|15146.3|15126.3|41
1621941600000|2021-05-25 11:20:00|15176.3|15156.3|15161.3|15141.3|15176.3|15156.3|15155.1|15135.1|34
1621941900000|2021-05-25 11:25:00|15163.8|15143.8|15156.3|15136.3|15163.8|15143.8|15155.1|15135.1|8
1621942200000|2021-05-25 11:30:00|15155.1|15135.1|15158.8|15138.8|15166.3|15146.3|15155.1|15135.1|22
1621942500000|2021-05-25 11:35:00|15157.6|15137.6|15168.8|15148.8|15168.8|15148.8|15157.6|15137.6|14
1621942800000|2021-05-25 11:40:00|15171.3|15151.3|15188.9|15168.9|15188.9|15168.9|15171.3|15151.3|147
1621943100000|2021-05-25 11:45:00|15193.9|15173.9|15225.1|15205.1|15225.1|15205.1|15193.9|15173.9|62
1621943400000|2021-05-25 11:50:00|15222.6|15202.6|15241.4|15221.4|15251.4|15231.4|15222.6|15202.6|93
1621943700000|2021-05-25 11:55:00|15240.1|15220.1|15248.9|15228.9|15261.4|15241.4|15237.6|15217.6|58
1621944000000|2021-05-25 12:00:00|15252.6|15232.6|15267.6|15247.6|15302.6|15282.6|15252.6|15232.6|140
1621944300000|2021-05-25 12:05:00|15268.9|15248.9|15268.9|15248.9|15286.4|15266.4|15266.4|15246.4|54
1621944600000|2021-05-25 12:10:00|15271.4|15251.4|15281.4|15261.4|15303.9|15283.9|15268.9|15248.9|59
1621944900000|2021-05-25 12:15:00|15282.7|15262.7|15301.4|15281.4|15301.4|15281.4|15282.7|15262.7|126
1621945200000|2021-05-25 12:20:00|15298.9|15278.9|15256.4|15236.4|15298.9|15278.9|15248.9|15228.9|125
1621945500000|2021-05-25 12:25:00|15261.4|15241.4|15277.7|15257.7|15277.7|15257.7|15248.9|15228.9|59
1621945800000|2021-05-25 12:30:00|15285.2|15265.2|15259|15239|15304|15284|15239|15219|105
1621946100000|2021-05-25 12:35:00|15256.5|15236.5|15206.5|15186.5|15264|15244|15206.5|15186.5|150
1621946400000|2021-05-25 12:40:00|15205.2|15185.2|15157.7|15137.7|15205.2|15185.2|15156.5|15136.5|215
1621946700000|2021-05-25 12:45:00|15152.7|15132.7|15162.7|15142.7|15165.2|15145.2|15139|15119|102
1621947000000|2021-05-25 12:50:00|15164|15144|15174|15154|15179|15159|15159|15139|47
1621947300000|2021-05-25 12:55:00|15176.5|15156.5|15176.5|15156.5|15181.5|15161.5|15174|15154|37
1621947600000|2021-05-25 13:00:00|15177.8|15157.8|15156.5|15136.5|15177.8|15157.8|15155.3|15135.3|68
1621947900000|2021-05-25 13:05:00|15151.5|15131.5|15146.5|15126.5|15156.5|15136.5|15145.3|15125.3|47
1621948200000|2021-05-25 13:10:00|15147.8|15127.8|15141.5|15121.5|15147.8|15127.8|15126.5|15106.5|97
1621948500000|2021-05-25 13:15:00|15142.8|15122.8|15149.1|15129.1|15149.1|15129.1|15141.6|15121.6|834
1621948800000|2021-05-25 13:20:00|15150.3|15130.3|15194.1|15174.1|15194.1|15174.1|15150.3|15130.3|51
1621949100000|2021-05-25 13:25:00|15195.3|15175.3|15190.3|15170.3|15201.6|15181.6|15190.3|15170.3|44
1621949400000|2021-05-25 13:30:00|15191.6|15171.6|15170.3|15150.3|15201.6|15181.6|15170.3|15150.3|68
1621949700000|2021-05-25 13:35:00|15167.8|15147.8|15186.6|15166.6|15187.8|15167.8|15155.3|15135.3|136
1621950000000|2021-05-25 13:40:00|15182.9|15162.9|15229.1|15209.1|15231.6|15211.6|15179.1|15159.1|98
1621950300000|2021-05-25 13:45:00|15230.4|15210.4|15249.1|15229.1|15262.9|15242.9|15230.4|15210.4|171
1621950600000|2021-05-25 13:50:00|15247.9|15227.9|15199.1|15179.1|15247.9|15227.9|15197.9|15177.9|69
1621950900000|2021-05-25 13:55:00|15201.6|15181.6|15192.9|15172.9|15201.6|15181.6|15172.9|15152.9|179
1621951200000|2021-05-25 14:00:00|15194.1|15174.1|15189.2|15169.2|15204.2|15184.2|15181.7|15161.7|125
1621951500000|2021-05-25 14:05:00|15186.7|15166.7|15144.2|15124.2|15186.7|15166.7|15137.9|15117.9|206
1621951800000|2021-05-25 14:10:00|15142.9|15122.9|15070.4|15050.4|15142.9|15122.9|15035.4|15015.4|959
1621952100000|2021-05-25 14:15:00|15069.2|15049.2|15054.2|15034.2|15081.7|15061.7|15049.2|15029.2|119
1621952400000|2021-05-25 14:20:00|15051.7|15031.7|15069.2|15049.2|15071.7|15051.7|15040.4|15020.4|135
1621952700000|2021-05-25 14:25:00|15070.4|15050.4|15080.5|15060.5|15096.7|15076.7|15068|15048|130
1621953000000|2021-05-25 14:30:00|15078|15058|15076.7|15056.7|15104.2|15084.2|15073|15053|182
1621953300000|2021-05-25 14:35:00|15074.2|15054.2|15086.7|15066.7|15096.7|15076.7|15069.2|15049.2|126
1621953600000|2021-05-25 14:40:00|15084.2|15064.2|15083|15063|15086.7|15066.7|15069.3|15049.3|144
1621953900000|2021-05-25 14:45:00|15081.7|15061.7|15128|15108|15130.5|15110.5|15070.5|15050.5|163
1621954200000|2021-05-25 14:50:00|15121.8|15101.8|15144.3|15124.3|15154.3|15134.3|15114.3|15094.3|104
1621954500000|2021-05-25 14:55:00|15141.8|15121.8|15156.8|15136.8|15174.3|15154.3|15141.8|15121.8|261
1621954800000|2021-05-25 15:00:00|15151.8|15131.8|15124.3|15104.3|15151.8|15131.8|15124.3|15104.3|92
1621955100000|2021-05-25 15:05:00|15126.8|15106.8|15138.1|15118.1|15144.3|15124.3|15114.3|15094.3|126
1621955400000|2021-05-25 15:10:00|15136.8|15116.8|15085.6|15065.6|15136.8|15116.8|15084.3|15064.3|78
1621955700000|2021-05-25 15:15:00|15086.8|15066.8|15095.6|15075.6|15103.1|15083.1|15085.6|15065.6|102
1621956000000|2021-05-25 15:20:00|15094.3|15074.3|15071.8|15051.8|15094.3|15074.3|15058.1|15038.1|125
1621956300000|2021-05-25 15:25:00|15074.3|15054.3|15035.6|15015.6|15079.3|15059.3|15035.6|15015.6|104
1621956600000|2021-05-25 15:30:00|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|15005.6|14985.6|331
1621956900000|2021-05-25 15:35:00|15033.1|15013.1|15059.4|15039.4|15068.1|15048.1|15031.9|15011.9|152
1621957200000|2021-05-25 15:40:00|15056.9|15036.9|15076.9|15056.9|15081.9|15061.9|15056.9|15036.9|338
1621957500000|2021-05-25 15:45:00|15078.1|15058.1|15059.4|15039.4|15079.4|15059.4|15039.4|15019.4|69
1621957800000|2021-05-25 15:50:00|15061.9|15041.9|15046.9|15026.9|15061.9|15041.9|15030.6|15010.6|53
1621958100000|2021-05-25 15:55:00|15044.4|15024.4|15059.4|15039.4|15060.7|15040.7|15038.2|15018.2|54
1621958400000|2021-05-25 16:00:00|15056.9|15036.9|15049.4|15029.4|15056.9|15036.9|15041.9|15021.9|55
1621958700000|2021-05-25 16:05:00|15048.2|15028.2|15069.4|15049.4|15073.2|15053.2|15043.2|15023.2|96
1621959000000|2021-05-25 16:10:00|15071.9|15051.9|15088.2|15068.2|15088.2|15068.2|15064.4|15044.4|144
1621959300000|2021-05-25 16:15:00|15090.7|15070.7|15105.7|15085.7|15136.9|15116.9|15088.2|15068.2|232
1621959600000|2021-05-25 16:20:00|15107|15087|15167|15147|15168.2|15148.2|15107|15087|744
1621959900000|2021-05-25 16:25:00|15168.2|15148.2|15164.5|15144.5|15187|15167|15158.2|15138.2|395
1621960200000|2021-05-25 16:30:00|15162|15142|15154.5|15134.5|15162|15142|15147|15127|156
1621960500000|2021-05-25 16:35:00|15155.7|15135.7|15162|15142|15184.5|15164.5|15155.7|15135.7|107
1621960800000|2021-05-25 16:40:00|15159.5|15139.5|15172|15152|15172|15152|15153.3|15133.3|67
1621961100000|2021-05-25 16:45:00|15169.5|15149.5|15168.3|15148.3|15169.5|15149.5|15149.5|15129.5|99
1621961400000|2021-05-25 16:50:00|15170.8|15150.8|15188.3|15168.3|15202|15182|15170.8|15150.8|158
1621961700000|2021-05-25 16:55:00|15189.5|15169.5|15192|15172|15194.5|15174.5|15187|15167|71
1621962000000|2021-05-25 17:00:00|15194.5|15174.5|15205.8|15185.8|15208.3|15188.3|15190.8|15170.8|106
1621962300000|2021-05-25 17:05:00|15204.5|15184.5|15192.1|15172.1|15205.8|15185.8|15190.8|15170.8|133
1621962600000|2021-05-25 17:10:00|15190.8|15170.8|15164.6|15144.6|15190.8|15170.8|15164.6|15144.6|102
1621962900000|2021-05-25 17:15:00|15163.3|15143.3|15157.1|15137.1|15167.1|15147.1|15157.1|15137.1|179
1621963200000|2021-05-25 17:20:00|15162.1|15142.1|15157.1|15137.1|15162.1|15142.1|15157.1|15137.1|105
1621963500000|2021-05-25 17:25:00|15155.8|15135.8|15127.1|15107.1|15155.8|15135.8|15122.1|15102.1|307
1622016900000|2021-05-26 08:15:00|15164|15144|15201.5|15181.5|15206.5|15186.5|15159|15139|78
1622017200000|2021-05-26 08:20:00|15200.3|15180.3|15176.6|15156.6|15201.5|15181.5|15176.6|15156.6|22
1622017500000|2021-05-26 08:25:00|15177.8|15157.8|15161.6|15141.6|15179.1|15159.1|15159.1|15139.1|21
1622017800000|2021-05-26 08:30:00|15159.1|15139.1|15164.1|15144.1|15169.1|15149.1|15157.8|15137.8|26
1622018100000|2021-05-26 08:35:00|15166.6|15146.6|15144.1|15124.1|15166.6|15146.6|15131.6|15111.6|41
1622018400000|2021-05-26 08:40:00|15142.8|15122.8|15136.6|15116.6|15147.9|15127.9|15134.1|15114.1|9
1622018700000|2021-05-26 08:45:00|15139.1|15119.1|15141.6|15121.6|15147.8|15127.8|15136.6|15116.6|8
1622019000000|2021-05-26 08:50:00|15142.8|15122.8|15136.6|15116.6|15146.5|15126.5|15134.1|15114.1|10
1622019300000|2021-05-26 08:55:00|15131.6|15111.6|15140.3|15120.3|15140.4|15120.4|15131.6|15111.6|4
1622019600000|2021-05-26 09:00:00|15141.6|15121.6|15151.6|15131.6|15156.6|15136.6|15137.9|15117.9|15
1622019900000|2021-05-26 09:05:00|15152.9|15132.9|15181.7|15161.7|15181.7|15161.7|15152.9|15132.9|32
1622020200000|2021-05-26 09:10:00|15182.9|15162.9|15176.7|15156.7|15190.4|15170.4|15176.7|15156.7|14
1622020500000|2021-05-26 09:15:00|15171.7|15151.7|15190.4|15170.4|15190.4|15170.4|15171.7|15151.7|18
1622020800000|2021-05-26 09:20:00|15191.7|15171.7|15191.7|15171.7|15195.4|15175.4|15189.2|15169.2|19
1622021100000|2021-05-26 09:25:00|15190.5|15170.5|15186.7|15166.7|15191.7|15171.7|15186.7|15166.7|2
1622021400000|2021-05-26 09:30:00|15184.2|15164.2|15199.2|15179.2|15200.4|15180.4|15184.2|15164.2|48
1622021700000|2021-05-26 09:35:00|15201.6|15181.6|15203|15183|15206.7|15186.7|15198|15178|112
1622022000000|2021-05-26 09:40:00|15201.7|15181.7|15184.2|15164.2|15201.7|15181.7|15184.2|15164.2|23
1622022300000|2021-05-26 09:45:00|15181.7|15161.7|15169.2|15149.2|15181.7|15161.7|15164.2|15144.2|16
1622022600000|2021-05-26 09:50:00|15171.7|15151.7|15176.7|15156.7|15176.7|15156.7|15171.7|15151.7|2
1622022900000|2021-05-26 09:55:00|15176.8|15156.8|15168|15148|15176.8|15156.8|15168|15148|2
1622023200000|2021-05-26 10:00:00|15168.1|15148.1|15156.8|15136.8|15170.6|15150.6|15156.8|15136.8|25
1622023500000|2021-05-26 10:05:00|15155.6|15135.6|15151.8|15131.8|15155.6|15135.6|15144.3|15124.3|8
1622023800000|2021-05-26 10:10:00|15153|15133|15170.5|15150.5|15170.5|15150.5|15153|15133|8
1622024100000|2021-05-26 10:15:00|15171.8|15151.8|15181.8|15161.8|15181.8|15161.8|15171.8|15151.8|15
1622024400000|2021-05-26 10:20:00|15180.5|15160.5|15174.3|15154.3|15180.5|15160.5|15171.8|15151.8|7
1622024700000|2021-05-26 10:25:00|15175.6|15155.6|15176.8|15156.8|15179.3|15159.3|15175.6|15155.6|4
1622025000000|2021-05-26 10:30:00|15175.5|15155.5|15181.8|15161.8|15181.8|15161.8|15164.3|15144.3|15
1622025300000|2021-05-26 10:35:00|15183|15163|15186.8|15166.8|15186.8|15166.8|15179.3|15159.3|4
1622025600000|2021-05-26 10:40:00|15189.3|15169.3|15186.9|15166.9|15196.9|15176.9|15186.9|15166.9|20
1622025900000|2021-05-26 10:45:00|15188.1|15168.1|15191.9|15171.9|15191.9|15171.9|15188.1|15168.1|10
1622026200000|2021-05-26 10:50:00|15193.1|15173.1|15206.9|15186.9|15219.4|15199.4|15193.1|15173.1|32
1622026500000|2021-05-26 10:55:00|15208.1|15188.1|15219.4|15199.4|15225.6|15205.6|15206.9|15186.9|28
1622026800000|2021-05-26 11:00:00|15221.9|15201.9|15219.4|15199.4|15221.9|15201.9|15209.4|15189.4|17
1622027100000|2021-05-26 11:05:00|15216.9|15196.9|15186.9|15166.9|15216.9|15196.9|15186.9|15166.9|17
1622027400000|2021-05-26 11:10:00|15184.4|15164.4|15176.9|15156.9|15184.4|15164.4|15171.9|15151.9|18
1622027700000|2021-05-26 11:15:00|15179.4|15159.4|15185.7|15165.7|15186.9|15166.9|15173.2|15153.2|16
1622028000000|2021-05-26 11:20:00|15186.9|15166.9|15181.9|15161.9|15201.9|15181.9|15181.9|15161.9|22
1622028300000|2021-05-26 11:25:00|15183.2|15163.2|15182|15162|15183.2|15163.2|15180.7|15160.7|12
1622028600000|2021-05-26 11:30:00|15184.5|15164.5|15192|15172|15194.5|15174.5|15184.5|15164.5|16
1622028900000|2021-05-26 11:35:00|15189.5|15169.5|15194.5|15174.5|15197|15177|15187|15167|9
1622029200000|2021-05-26 11:40:00|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15194.5|15174.5|18
1622029500000|2021-05-26 11:45:00|15194.5|15174.5|15197|15177|15197|15177|15193.3|15173.3|12
1622029800000|2021-05-26 11:50:00|15194.5|15174.5|15204.5|15184.5|15209.5|15189.5|15193.3|15173.3|9
1622030100000|2021-05-26 11:55:00|15205.7|15185.7|15204.5|15184.5|15207|15187|15199.5|15179.5|16
1622030400000|2021-05-26 12:00:00|15209.5|15189.5|15274.5|15254.5|15279.5|15259.5|15209.5|15189.5|250
1622030700000|2021-05-26 12:05:00|15272.1|15252.1|15275.8|15255.8|15294.5|15274.5|15269.5|15249.5|212
1622031000000|2021-05-26 12:10:00|15274.5|15254.5|15379.6|15359.6|15379.6|15359.6|15262|15242|183
1622031300000|2021-05-26 12:15:00|15378.3|15358.3|15370.9|15350.9|15407.1|15387.1|15367.1|15347.1|349
1622031600000|2021-05-26 12:20:00|15374.6|15354.6|15384.6|15364.6|15384.6|15364.6|15363.3|15343.3|145
1622031900000|2021-05-26 12:25:00|15382.1|15362.1|15379.6|15359.6|15425.8|15405.8|15379.6|15359.6|188
1622032200000|2021-05-26 12:30:00|15377.1|15357.1|15442.1|15422.1|15449.6|15429.6|15377.1|15357.1|427
1622032500000|2021-05-26 12:35:00|15447.1|15427.1|15434.6|15414.6|15459.5|15439.5|15428.3|15408.3|186
1622032800000|2021-05-26 12:40:00|15439.6|15419.6|15553.4|15533.4|15578.3|15558.3|15439.6|15419.6|625
1622033100000|2021-05-26 12:45:00|15552.1|15532.1|15642.1|15622.1|15752.1|15732.1|15552.1|15532.1|1388
1622033400000|2021-05-26 12:50:00|15644.5|15624.5|15693.3|15673.3|15697.1|15677.1|15637.1|15617.1|315
1622033700000|2021-05-26 12:55:00|15695.8|15675.8|15640.9|15620.9|15710.8|15690.8|15640.9|15620.9|519
1622034000000|2021-05-26 13:00:00|15637.2|15617.2|15547.2|15527.2|15687.2|15667.2|15533.5|15507.8|337
1622034300000|2021-05-26 13:05:00|15548.4|15528.4|15552.2|15532.2|15619.7|15599.7|15534.7|15514.7|305
1622034600000|2021-05-26 13:10:00|15554.7|15534.7|15542.2|15522.2|15557.2|15537.2|15524.7|15504.7|158
1622034900000|2021-05-26 13:15:00|15543.4|15523.4|15583.5|15563.5|15599.7|15579.7|15543.4|15523.4|155
1622035200000|2021-05-26 13:20:00|15580.9|15560.9|15624.7|15604.7|15627.2|15607.2|15579.6|15559.6|136
1622035500000|2021-05-26 13:25:00|15618.5|15598.5|15579.7|15559.7|15632.2|15612.2|15577.2|15557.2|141
1622035800000|2021-05-26 13:30:00|15576|15556|15505.9|15485.9|15576|15556|15489.7|15469.7|366
1622036100000|2021-05-26 13:35:00|15504.7|15484.7|15492.2|15472.2|15507.2|15487.2|15449.7|15429.7|371
1622036400000|2021-05-26 13:40:00|15489.7|15469.7|15539.7|15519.7|15539.7|15519.7|15483.5|15463.5|145
1622036700000|2021-05-26 13:45:00|15541|15521|15558.5|15538.5|15573.5|15553.5|15537.3|15517.3|168
1622037000000|2021-05-26 13:50:00|15561.1|15541.1|15499.8|15479.8|15581|15561|15499.8|15479.8|257
1622037300000|2021-05-26 13:55:00|15498.6|15478.6|15465|15445|15517.3|15497.3|15465|15445|226
1622037600000|2021-05-26 14:00:00|15459.8|15439.8|15384.7|15364.7|15469.8|15449.8|15379.8|15359.8|377
1622037900000|2021-05-26 14:05:00|15386|15366|15399.8|15379.8|15404.8|15384.8|15352.3|15329.8|481
1622038200000|2021-05-26 14:10:00|15397.4|15377.4|15452.2|15432.2|15452.2|15432.2|15388.6|15368.6|128
1622038500000|2021-05-26 14:15:00|15454.8|15434.8|15477.3|15457.3|15514.8|15494.8|15437.3|15417.3|263
1622038800000|2021-05-26 14:20:00|15479.8|15459.8|15527.3|15507.3|15542.3|15522.3|15479.8|15459.8|190
1622039100000|2021-05-26 14:25:00|15528.6|15508.6|15523.6|15503.6|15558.6|15538.6|15523.6|15503.6|247
1622039400000|2021-05-26 14:30:00|15524.8|15504.8|15559.9|15539.9|15572.4|15552.4|15524.8|15504.8|152
1622039700000|2021-05-26 14:35:00|15561.1|15541.1|15544.9|15524.9|15592.4|15572.4|15544.9|15524.9|131
1622040000000|2021-05-26 14:40:00|15548.6|15528.6|15547.4|15527.4|15572.4|15552.4|15516.1|15496.1|137
1622040300000|2021-05-26 14:45:00|15549.8|15529.8|15539.9|15519.9|15584.9|15564.9|15522.4|15502.4|140
1622040600000|2021-05-26 14:50:00|15537.4|15517.4|15529.9|15509.9|15542.4|15522.4|15523.6|15503.6|59
1622040900000|2021-05-26 14:55:00|15531.1|15511.1|15524.9|15504.9|15544.9|15524.9|15524.9|15504.9|66
1622041200000|2021-05-26 15:00:00|15527.3|15507.3|15552.4|15532.4|15574.9|15554.9|15527.3|15507.3|89
1622041500000|2021-05-26 15:05:00|15553.6|15533.6|15572.4|15552.4|15577.4|15557.4|15552.4|15532.4|85
1622041800000|2021-05-26 15:10:00|15573.6|15553.6|15588.7|15568.7|15594.9|15574.9|15573.6|15553.6|101
1622042100000|2021-05-26 15:15:00|15584.9|15564.9|15617.5|15597.5|15617.5|15597.5|15573.7|15553.7|149
1622042400000|2021-05-26 15:20:00|15618.7|15598.7|15607.5|15587.5|15631.2|15611.2|15600|15580|156
1622042700000|2021-05-26 15:25:00|15609.9|15589.9|15610|15590|15611.3|15591.3|15575|15555|265
1622043000000|2021-05-26 15:30:00|15608.7|15588.7|15617.5|15597.5|15632.5|15612.5|15607.5|15587.5|137
1622043300000|2021-05-26 15:35:00|15618.8|15598.8|15636.2|15616.2|15636.2|15616.2|15615|15595|53
1622043600000|2021-05-26 15:40:00|15640|15620|15645|15625|15652.5|15632.5|15626.2|15606.2|111
1622043900000|2021-05-26 15:45:00|15647.6|15627.6|15640|15620|15663.7|15643.7|15630|15610|156
1622044200000|2021-05-26 15:50:00|15641.2|15621.2|15622.5|15602.5|15658.7|15638.7|15622.5|15602.5|90
1622044500000|2021-05-26 15:55:00|15621.2|15601.2|15620|15600|15622.5|15602.5|15590|15570|135
1622044800000|2021-05-26 16:00:00|15621.2|15601.2|15657.6|15637.6|15662.6|15642.6|15621.2|15601.2|166
1622045100000|2021-05-26 16:05:00|15656.4|15636.4|15646.4|15626.4|15675.1|15655.1|15646.4|15626.4|142
1622045400000|2021-05-26 16:10:00|15647.6|15627.6|15653.9|15633.9|15665.1|15645.1|15647.6|15627.6|107
1622045700000|2021-05-26 16:15:00|15657.6|15637.6|15680.1|15660.1|15683.8|15663.8|15657.6|15637.6|150
1622046000000|2021-05-26 16:20:00|15678.8|15658.8|15686.3|15666.3|15693.8|15673.8|15653.9|15633.9|715
1622046300000|2021-05-26 16:25:00|15685|15665|15692.6|15672.6|15697.6|15677.6|15685|15665|367
1622046600000|2021-05-26 16:30:00|15691.3|15671.3|15695.1|15675.1|15695.1|15675.1|15690.1|15670.1|84
1622046900000|2021-05-26 16:35:00|15696.3|15676.3|15703.8|15683.8|15711.3|15691.3|15696.3|15676.3|153
1622047200000|2021-05-26 16:40:00|15701.3|15681.3|15676.3|15656.3|15708.8|15688.8|15675.1|15655.1|148
1622047500000|2021-05-26 16:45:00|15677.6|15657.6|15674|15654|15682.7|15662.7|15670.1|15650.1|60
1622047800000|2021-05-26 16:50:00|15672.7|15652.7|15657.7|15637.7|15678.9|15658.9|15647.7|15627.7|100
1622048100000|2021-05-26 16:55:00|15656.4|15636.4|15630.2|15610.2|15659|15639|15630.2|15610.2|100
1622048400000|2021-05-26 17:00:00|15625.2|15605.2|15586.4|15566.4|15625.2|15605.2|15585.2|15563.9|253
1622048700000|2021-05-26 17:05:00|15585.2|15565.2|15588.9|15568.9|15606.4|15586.4|15581.4|15561.4|134
1622049000000|2021-05-26 17:10:00|15590.1|15570.1|15591.4|15571.4|15603.9|15583.9|15588.9|15568.9|96
1622049300000|2021-05-26 17:15:00|15592.6|15572.6|15572.7|15552.7|15605.2|15585.2|15572.7|15552.7|141
1622049600000|2021-05-26 17:20:00|15571.5|15551.5|15595.2|15575.2|15597.7|15577.7|15570.2|15550.2|181
1622049900000|2021-05-26 17:25:00|15594|15574|15695.3|15675.3|15695.3|15675.3|15593.9|15573.9|479
1622103300000|2021-05-27 08:15:00|15752|15732|15800.7|15780.7|15829.5|15799.5|15749.5|15729.5|304
1622103600000|2021-05-27 08:20:00|15799.5|15779.5|15762.2|15742.2|15807|15787|15759.5|15739.5|79
1622103900000|2021-05-27 08:25:00|15759.5|15739.5|15724.5|15704.5|15773.2|15753.2|15724.5|15704.5|82
1622104200000|2021-05-27 08:30:00|15723.2|15703.2|15677.1|15657.1|15723.2|15703.2|15647.1|15627.1|117
1622104500000|2021-05-27 08:35:00|15674.7|15654.7|15677.1|15657.1|15682.1|15662.1|15664.6|15644.6|37
1622104800000|2021-05-27 08:40:00|15683.2|15663.2|15662.1|15642.1|15692.1|15672.1|15662.1|15642.1|26
1622105100000|2021-05-27 08:45:00|15659.6|15639.6|15674.6|15654.6|15674.6|15654.6|15642.1|15622.1|52
1622105400000|2021-05-27 08:50:00|15675.8|15655.8|15694.6|15674.6|15698.3|15678.3|15675.8|15655.8|124
1622105700000|2021-05-27 08:55:00|15697.1|15677.1|15674.6|15654.6|15699.6|15679.6|15674.6|15654.6|22
1622106000000|2021-05-27 09:00:00|15677.1|15657.1|15662.1|15642.1|15679.6|15659.6|15657.1|15637.1|23
1622106300000|2021-05-27 09:05:00|15659.5|15639.5|15662.1|15642.1|15664.6|15644.6|15657.1|15637.1|8
1622106600000|2021-05-27 09:10:00|15661|15641|15661|15641|15672.1|15652.1|15659.6|15639.6|17
1622106900000|2021-05-27 09:15:00|15659.6|15639.6|15659.7|15639.7|15662.1|15642.1|15657.1|15637.1|9
1622107200000|2021-05-27 09:20:00|15661|15641|15662.2|15642.2|15664.7|15644.7|15659.7|15639.7|8
1622107500000|2021-05-27 09:25:00|15661|15641|15647.2|15627.2|15661|15641|15647.2|15627.2|18
1622107800000|2021-05-27 09:30:00|15649.8|15629.8|15632.2|15612.2|15652.2|15632.2|15632.2|15612.2|27
1622108100000|2021-05-27 09:35:00|15629.7|15609.7|15669.7|15649.7|15669.7|15649.7|15629.7|15609.7|11
1622108400000|2021-05-27 09:40:00|15667.2|15647.2|15674.7|15654.7|15679.7|15659.7|15667.2|15647.2|24
1622108700000|2021-05-27 09:45:00|15677.2|15657.2|15681|15661|15681|15661|15677.2|15657.2|9
1622109000000|2021-05-27 09:50:00|15682.2|15662.2|15689.7|15669.7|15692.2|15672.2|15682.2|15662.2|12
1622109300000|2021-05-27 09:55:00|15692.1|15672.1|15729.7|15709.7|15732.2|15712.2|15692.1|15672.1|78
1622109600000|2021-05-27 10:00:00|15733.4|15713.4|15732.2|15712.2|15742.2|15722.2|15728.6|15708.6|35
1622109900000|2021-05-27 10:05:00|15730.9|15710.9|15704.8|15684.8|15730.9|15710.9|15702.3|15682.3|32
1622110200000|2021-05-27 10:10:00|15703.6|15683.6|15707.3|15687.3|15712.3|15692.3|15697.3|15677.3|53
1622110500000|2021-05-27 10:15:00|15706.1|15686.1|15646.1|15626.1|15706.1|15686.1|15646.1|15626.1|65
1622110800000|2021-05-27 10:20:00|15643.6|15623.6|15617.1|15597.1|15643.6|15623.6|15577.3|15557.3|166
1622111100000|2021-05-27 10:25:00|15618.5|15598.5|15612.3|15592.3|15626|15606|15602.3|15582.3|55
1622111400000|2021-05-27 10:30:00|15611.1|15591.1|15621|15601|15621|15601|15599.8|15579.8|24
1622111700000|2021-05-27 10:35:00|15626|15606|15623.7|15603.7|15641|15621|15622.3|15602.3|42
1622112000000|2021-05-27 10:40:00|15622.3|15602.3|15616.2|15596.2|15629.8|15609.8|15616.2|15596.2|16
1622112300000|2021-05-27 10:45:00|15615|15595|15609.8|15589.8|15622.3|15602.3|15604.8|15584.8|36
1622112600000|2021-05-27 10:50:00|15608.5|15588.5|15607.4|15587.4|15617.3|15597.3|15607.3|15587.3|16
1622112900000|2021-05-27 10:55:00|15608.5|15588.5|15617.4|15597.4|15622.4|15602.4|15606.2|15586.2|19
1622113200000|2021-05-27 11:00:00|15619.9|15599.9|15632.4|15612.4|15632.4|15612.4|15617.4|15597.4|17
1622113500000|2021-05-27 11:05:00|15628.7|15608.7|15619.9|15599.9|15628.7|15608.7|15614.9|15594.9|14
1622113800000|2021-05-27 11:10:00|15622.5|15602.5|15619.9|15599.9|15629.9|15609.9|15619.9|15599.9|20
1622114100000|2021-05-27 11:15:00|15621.2|15601.2|15627.4|15607.4|15629.9|15609.9|15617.4|15597.4|148
1622114400000|2021-05-27 11:20:00|15622.4|15602.4|15622.4|15602.4|15623.7|15603.7|15619.9|15599.9|21
1622114700000|2021-05-27 11:25:00|15623.6|15603.6|15656.1|15636.1|15656.1|15636.1|15623.6|15603.6|110
1622115000000|2021-05-27 11:30:00|15654.9|15634.9|15622.4|15602.4|15654.9|15634.9|15619.9|15599.9|28
1622115300000|2021-05-27 11:35:00|15621.3|15601.3|15613.8|15593.8|15628.8|15608.8|15604.9|15584.9|43
1622115600000|2021-05-27 11:40:00|15612.5|15592.5|15635|15615|15637.5|15617.5|15608.8|15588.8|25
1622115900000|2021-05-27 11:45:00|15633.8|15613.8|15615|15595|15633.8|15613.8|15613.8|15593.8|33
1622116200000|2021-05-27 11:50:00|15612.6|15592.6|15621.5|15601.5|15630.1|15610.1|15610.1|15590.1|628
1622116500000|2021-05-27 11:55:00|15620.1|15600.1|15622.7|15602.7|15622.7|15602.7|15610.3|15590.3|43
1622116800000|2021-05-27 12:00:00|15621.5|15601.5|15622.7|15602.7|15672.7|15652.7|15619|15599|153
1622117100000|2021-05-27 12:05:00|15623.8|15603.8|15617.7|15597.7|15623.8|15603.8|15611.5|15591.5|120
1622117400000|2021-05-27 12:10:00|15616.5|15596.5|15627.7|15607.7|15647.7|15627.7|15607.7|15587.7|99
1622117700000|2021-05-27 12:15:00|15626.5|15606.5|15622.7|15602.7|15630.2|15610.2|15620.2|15600.2|88
1622118000000|2021-05-27 12:20:00|15621.4|15601.4|15627.7|15607.7|15627.7|15607.7|15619|15599|55
1622118300000|2021-05-27 12:25:00|15630.2|15610.2|15650.2|15630.2|15655.2|15635.2|15630.2|15610.2|83
1622118600000|2021-05-27 12:30:00|15653.7|15633.7|15626.6|15606.6|15661.4|15641.4|15622.7|15602.7|125
1622118900000|2021-05-27 12:35:00|15627.7|15607.7|15677.7|15657.7|15680.2|15660.2|15622.7|15602.7|148
1622119200000|2021-05-27 12:40:00|15678.9|15658.9|15672.8|15652.8|15700.2|15680.2|15672.8|15652.8|218
1622119500000|2021-05-27 12:45:00|15669.1|15649.1|15692.8|15672.8|15692.8|15672.8|15665.3|15645.3|108
1622119800000|2021-05-27 12:50:00|15690.3|15670.3|15702.8|15682.8|15702.8|15682.8|15682.8|15662.8|64
1622120100000|2021-05-27 12:55:00|15701.6|15681.6|15681.5|15661.5|15715.3|15695.3|15681.5|15661.5|139
1622120400000|2021-05-27 13:00:00|15682.8|15662.8|15690.3|15670.3|15705.3|15685.3|15682.8|15662.8|51
1622120700000|2021-05-27 13:05:00|15688|15668|15722.6|15702.6|15722.6|15702.6|15685.3|15665.3|45
1622121000000|2021-05-27 13:10:00|15724|15704|15717.8|15697.8|15730.3|15710.3|15715.3|15695.3|51
1622121300000|2021-05-27 13:15:00|15719.2|15699.2|15749.2|15729.2|15769.2|15749.2|15719.2|15699.2|730
1622121600000|2021-05-27 13:20:00|15745.2|15725.2|15699.2|15679.2|15745.2|15725.2|15695.5|15675.5|65
1622121900000|2021-05-27 13:25:00|15698|15678|15689.2|15669.2|15707.8|15687.8|15689.2|15669.2|77
1622122200000|2021-05-27 13:30:00|15690.4|15670.4|15667.9|15647.9|15705.2|15685.2|15657.9|15637.9|311
1622122500000|2021-05-27 13:35:00|15670.4|15650.4|15682.9|15662.9|15701.5|15681.5|15670.4|15650.4|386
1622122800000|2021-05-27 13:40:00|15681.7|15661.7|15652.9|15632.9|15681.7|15661.7|15642.9|15622.9|150
1622123100000|2021-05-27 13:45:00|15651.7|15631.7|15655.4|15635.4|15661.7|15641.7|15627.9|15607.9|115
1622123400000|2021-05-27 13:50:00|15650.4|15630.4|15619.2|15599.2|15659.1|15639.1|15619.2|15599.2|157
1622123700000|2021-05-27 13:55:00|15618.1|15598.1|15622.9|15602.9|15635.4|15615.4|15607.9|15587.9|162
1622124000000|2021-05-27 14:00:00|15621.8|15601.8|15597.9|15577.9|15622.9|15602.9|15595.4|15575.4|184
1622124300000|2021-05-27 14:05:00|15599.1|15579.1|15598.1|15578.1|15617.9|15597.9|15598.1|15578.1|259
1622124600000|2021-05-27 14:10:00|15599.3|15579.3|15630.4|15610.4|15659.1|15639.1|15599.3|15579.3|326
1622124900000|2021-05-27 14:15:00|15628.1|15608.1|15598|15578|15628.1|15608.1|15595.5|15575.5|110
1622125200000|2021-05-27 14:20:00|15595.5|15575.5|15629.1|15609.1|15630.5|15610.5|15593|15573|88
1622125500000|2021-05-27 14:25:00|15630.5|15610.5|15660.5|15640.5|15665.5|15645.5|15630.5|15610.5|87
1622125800000|2021-05-27 14:30:00|15658|15638|15665.5|15645.5|15673|15653|15640.7|15620.7|100
1622126100000|2021-05-27 14:35:00|15672.8|15652.8|15673|15653|15679.2|15659.2|15643.2|15623.2|235
1622126400000|2021-05-27 14:40:00|15671.8|15651.8|15673|15653|15681.8|15661.8|15668|15648|68
1622126700000|2021-05-27 14:45:00|15675.5|15655.5|15703|15683|15703|15683|15675.5|15655.5|63
1622127000000|2021-05-27 14:50:00|15700.7|15680.7|15705.5|15685.5|15705.5|15685.5|15674.4|15654.4|81
1622127300000|2021-05-27 14:55:00|15706.9|15686.9|15720.5|15700.5|15720.5|15700.5|15698|15678|139
1622127600000|2021-05-27 15:00:00|15721.7|15701.7|15773.1|15753.1|15773.1|15753.1|15721.7|15701.7|154
1622127900000|2021-05-27 15:05:00|15775.6|15755.6|15808.1|15788.1|15813.1|15793.1|15766.7|15746.7|254
1622128200000|2021-05-27 15:10:00|15806.9|15786.9|15780.6|15760.6|15808.1|15788.1|15768.1|15748.1|198
1622128500000|2021-05-27 15:15:00|15773.1|15753.1|15774.4|15754.4|15793.1|15773.1|15758.1|15738.1|120
1622128800000|2021-05-27 15:20:00|15775.6|15755.6|15775.6|15755.6|15785.6|15765.6|15774.3|15754.3|51
1622129100000|2021-05-27 15:25:00|15774.4|15754.4|15755.6|15735.6|15780.6|15760.6|15743.1|15723.1|119
1622129400000|2021-05-27 15:30:00|15756.8|15736.8|15753.1|15733.1|15773.1|15753.1|15753.1|15733.1|120
1622129700000|2021-05-27 15:35:00|15754.3|15734.3|15800.5|15780.5|15800.5|15780.5|15753.1|15733.1|114
1622130000000|2021-05-27 15:40:00|15801.6|15781.6|15813.1|15793.1|15834.3|15814.3|15800.5|15780.5|157
1622130300000|2021-05-27 15:45:00|15808.1|15788.1|15805.7|15785.7|15808.1|15788.1|15785.6|15765.6|89
1622130600000|2021-05-27 15:50:00|15804.5|15784.5|15810.7|15790.7|15810.7|15790.7|15795.7|15775.7|99
1622130900000|2021-05-27 15:55:00|15813.2|15793.2|15798.2|15778.2|15823.2|15803.2|15798.2|15778.2|87
1622131200000|2021-05-27 16:00:00|15799.5|15779.5|15792.2|15772.2|15814.3|15794.3|15790.9|15770.9|109
1622131500000|2021-05-27 16:05:00|15790.9|15770.9|15748.2|15728.2|15798.2|15778.2|15747|15727|97
1622131800000|2021-05-27 16:10:00|15747|15727|15723.2|15703.2|15774.4|15754.4|15723.2|15703.2|141
1622132100000|2021-05-27 16:15:00|15725.7|15705.7|15660.9|15640.9|15728.2|15708.2|15660.9|15640.9|289
1622132400000|2021-05-27 16:20:00|15653.2|15633.2|15678.2|15658.2|15678.2|15658.2|15634.6|15614.6|749
1622132700000|2021-05-27 16:25:00|15677.1|15657.1|15653.2|15633.2|15677.1|15657.1|15644.4|15624.4|327
1622133000000|2021-05-27 16:30:00|15652.1|15632.1|15657.1|15637.1|15660.8|15640.8|15648.2|15628.2|94
1622133300000|2021-05-27 16:35:00|15658.3|15638.3|15636.9|15616.9|15658.3|15638.3|15628.3|15608.3|173
1622133600000|2021-05-27 16:40:00|15634.4|15614.4|15639.6|15619.6|15643.3|15623.3|15633.3|15613.3|78
1622133900000|2021-05-27 16:45:00|15638.3|15618.3|15658.3|15638.3|15660.8|15640.8|15627.1|15607.1|110
1622134200000|2021-05-27 16:50:00|15663.3|15643.3|15673.3|15653.3|15675.8|15655.8|15659.6|15639.6|111
1622134500000|2021-05-27 16:55:00|15672.1|15652.1|15670.8|15650.8|15672.1|15652.1|15664.5|15644.5|75
1622134800000|2021-05-27 17:00:00|15668.3|15648.3|15679.7|15659.7|15679.7|15659.7|15659.6|15639.6|143
1622135100000|2021-05-27 17:05:00|15677.2|15657.2|15689.7|15669.7|15694.7|15674.7|15677.2|15657.2|81
1622135400000|2021-05-27 17:10:00|15688.3|15668.3|15709.5|15689.5|15717.2|15697.2|15688.3|15668.3|222
1622135700000|2021-05-27 17:15:00|15708.3|15688.3|15710.7|15690.7|15714.5|15694.5|15707|15687|78
1622136000000|2021-05-27 17:20:00|15713.4|15693.4|15724.7|15704.7|15734.7|15714.7|15713.4|15693.4|179
1622136300000|2021-05-27 17:25:00|15725.9|15705.9|15740.7|15720.7|15742|15722|15708.4|15688.4|413
1622189700000|2021-05-28 08:15:00|15762.6|15742.6|15855.1|15835.1|15902.6|15867.6|15757.6|15737.6|296
1622190000000|2021-05-28 08:20:00|15856.2|15836.2|15910.1|15890.1|15937.6|15911.5|15856.2|15811.2|120
1622190300000|2021-05-28 08:25:00|15907.6|15887.6|15892.8|15872.8|15915.3|15888.7|15884.4|15864.4|404
1622190600000|2021-05-28 08:30:00|15904|15864|15870.3|15850.3|15906.7|15875.6|15866.5|15846.5|113
1622190900000|2021-05-28 08:35:00|15869.2|15849.2|15922.9|15902.9|15925.4|15905.4|15867.8|15847.8|80
1622191200000|2021-05-28 08:40:00|15925.4|15905.4|15960.4|15940.4|15984|15964|15922.9|15902.9|266
1622191500000|2021-05-28 08:45:00|15955.4|15935.4|16006.5|15986.5|16009|15989|15940.4|15920.4|265
1622191800000|2021-05-28 08:50:00|16004.2|15984.2|15991.8|15971.8|16004.2|15984.2|15976.8|15956.8|94
1622192100000|2021-05-28 08:55:00|15994.3|15974.3|16074.5|16054.5|16093.1|16071.8|15994.3|15974.3|232
1622192400000|2021-05-28 09:00:00|16069|16049|16065.4|16045.4|16071.8|16051.8|16060.4|16040.4|88
1622192700000|2021-05-28 09:05:00|16062.9|16042.9|16062.9|16042.9|16092.9|16072.9|16062.9|16042.9|70
1622193000000|2021-05-28 09:10:00|16060.4|16040.4|16087.9|16067.9|16090.4|16070.4|16047.9|16027.9|52
1622193300000|2021-05-28 09:15:00|16086.8|16066.8|16122.9|16102.9|16190.4|16170.4|16086.8|16066.8|132
1622193600000|2021-05-28 09:20:00|16124.1|16104.1|16148|16128|16158|16138|16124.1|16104.1|76
1622193900000|2021-05-28 09:25:00|16150.5|16130.5|16120.5|16100.5|16168|16148|16115.5|16095.5|140
1622194200000|2021-05-28 09:30:00|16121.8|16101.8|16128|16108|16155.5|16135.5|16121.8|16101.8|67
1622194500000|2021-05-28 09:35:00|16130.5|16110.5|16089.4|16069.4|16130.5|16110.5|16089.4|16069.4|57
1622194800000|2021-05-28 09:40:00|16090.5|16070.5|16110.5|16090.5|16116.6|16096.6|16090.5|16070.5|36
1622195100000|2021-05-28 09:45:00|16109.4|16089.4|16100.5|16080.5|16109.4|16089.4|16099.4|16079.4|19
1622195400000|2021-05-28 09:50:00|16098|16078|16106.7|16086.7|16106.7|16086.7|16098|16078|32
1622195700000|2021-05-28 09:55:00|16111.7|16091.7|16098|16078|16123|16103|16096.7|16076.7|55
1622196000000|2021-05-28 10:00:00|16099.2|16079.2|16103|16083|16105.5|16085.5|16098|16078|26
1622196300000|2021-05-28 10:05:00|16101.9|16081.9|16093.1|16073.1|16101.9|16081.9|16085.5|16065.5|115
1622196600000|2021-05-28 10:10:00|16094.2|16074.2|16125.6|16105.6|16133.1|16113.1|16089.4|16069.4|153
1622196900000|2021-05-28 10:15:00|16128.1|16108.1|16143.1|16123.1|16143.1|16123.1|16125.6|16105.6|35
1622197200000|2021-05-28 10:20:00|16140.8|16120.8|16153.1|16133.1|16153.1|16133.1|16138.1|16118.1|37
1622197500000|2021-05-28 10:25:00|16148.1|16128.1|16143.1|16123.1|16153.1|16133.1|16133.1|16113.1|65
1622197800000|2021-05-28 10:30:00|16145.6|16125.6|16113.1|16093.1|16145.6|16125.6|16102|16079.5|144
1622198100000|2021-05-28 10:35:00|16110.6|16090.6|16088.1|16068.1|16114.7|16093.1|16082|16062|94
1622198400000|2021-05-28 10:40:00|16089.3|16069.3|16084.5|16064.5|16093.1|16073.1|16082|16062|23
1622198700000|2021-05-28 10:45:00|16083.1|16063.1|16056.8|16036.8|16083.1|16063.1|16055.6|16035.6|42
1622199000000|2021-05-28 10:50:00|16060.6|16040.6|16060.6|16040.6|16080.6|16060.6|16058.1|16038.1|138
1622199300000|2021-05-28 10:55:00|16063.1|16043.1|16073.2|16053.2|16075.7|16055.7|16058.2|16038.2|37
1622199600000|2021-05-28 11:00:00|16074.3|16054.3|16088.2|16068.2|16088.2|16068.2|16068.2|16048.2|87
1622199900000|2021-05-28 11:05:00|16089.5|16069.5|16145.7|16125.7|16145.7|16125.7|16089.5|16069.5|219
1622200200000|2021-05-28 11:10:00|16143.2|16123.2|16138.2|16118.2|16143.2|16123.2|16138.2|16118.2|90
1622200500000|2021-05-28 11:15:00|16130.7|16110.7|16130.7|16110.7|16135.7|16115.7|16126.8|16106.8|31
1622200800000|2021-05-28 11:20:00|16129.6|16109.6|16097.1|16077.1|16129.6|16109.6|16095.7|16075.7|117
1622201100000|2021-05-28 11:25:00|16095.7|16075.7|16095.7|16075.7|16100.7|16080.7|16094.6|16074.6|91
1622201400000|2021-05-28 11:30:00|16098.2|16078.2|16148.2|16128.2|16148.2|16128.2|16093.2|16073.2|158
1622201700000|2021-05-28 11:35:00|16147.1|16127.1|16180.7|16160.7|16180.7|16160.7|16133|16113|246
1622202000000|2021-05-28 11:40:00|16182.1|16162.1|16235.8|16215.8|16295.5|16275.5|16180.7|16160.7|295
1622202300000|2021-05-28 11:45:00|16236.9|16216.9|16208.3|16188.3|16244.4|16224.4|16180.8|16160.8|187
1622202600000|2021-05-28 11:50:00|16209.4|16189.4|16259.4|16239.4|16265.8|16245.8|16209.4|16189.4|133
1622202900000|2021-05-28 11:55:00|16263.3|16243.3|16246.9|16226.9|16265.8|16245.8|16235.8|16215.8|54
1622203200000|2021-05-28 12:00:00|16248|16228|16271.9|16251.9|16301.9|16281.9|16248|16228|271
1622203500000|2021-05-28 12:05:00|16270.8|16250.8|16298.3|16278.3|16314.4|16290.8|16270.8|16250.8|464
1622203800000|2021-05-28 12:10:00|16297.2|16277.2|16209.7|16189.7|16321.9|16301.9|16209.7|16189.7|319
1622204100000|2021-05-28 12:15:00|16210.8|16190.8|16228.3|16208.3|16250.8|16230.8|16209.7|16189.7|161
1622204400000|2021-05-28 12:20:00|16227|16207|16188.3|16168.3|16258.3|16238.3|16188.3|16168.3|610
1622204700000|2021-05-28 12:25:00|16189.7|16169.7|16118.4|16098.4|16218.3|16198.3|16118.4|16098.4|297
1622205000000|2021-05-28 12:30:00|16119.5|16099.5|16159.5|16139.5|16165.9|16145.9|16119.5|16099.5|196
1622205300000|2021-05-28 12:35:00|16160.9|16140.9|16155.9|16135.9|16168.4|16148.4|16133.4|16113.4|78
1622205600000|2021-05-28 12:40:00|16158.4|16138.4|16118.4|16098.4|16168.1|16148.1|16097|16077|125
1622205900000|2021-05-28 12:45:00|16119.8|16099.8|16110.9|16090.9|16137|16117|16082|16062|105
1622206200000|2021-05-28 12:50:00|16108.4|16088.4|16072|16052|16119.5|16099.5|16058.4|16038.4|213
1622206500000|2021-05-28 12:55:00|16073.4|16053.4|16073.4|16053.4|16080.9|16060.9|16058.4|16038.4|190
1622206800000|2021-05-28 13:00:00|16072.3|16052.3|16098.4|16078.4|16108.4|16088.4|16067.3|16047.3|169
1622207100000|2021-05-28 13:05:00|16102.3|16082.3|16150.9|16130.9|16153.4|16133.4|16091.2|16071.2|238
1622207400000|2021-05-28 13:10:00|16155.9|16135.9|16175.7|16155.7|16178.4|16158.4|16150.9|16130.9|139
1622207700000|2021-05-28 13:15:00|16178.5|16158.5|16251|16231|16290.7|16270.7|16178.5|16158.5|378
1622208000000|2021-05-28 13:20:00|16248.5|16228.5|16288.5|16268.5|16288.5|16268.5|16248.5|16228.5|201
1622208300000|2021-05-28 13:25:00|16291|16271|16248.5|16228.5|16298.5|16278.5|16246|16226|144
1622208600000|2021-05-28 13:30:00|16249.6|16229.6|16277.4|16257.4|16301|16281|16248.5|16228.5|183
1622208900000|2021-05-28 13:35:00|16278.5|16258.5|16298.5|16278.5|16328.5|16308.5|16274.9|16254.9|470
1622209200000|2021-05-28 13:40:00|16296|16276|16338.3|16318.3|16347.4|16318.3|16277.4|16257.4|332
1622209500000|2021-05-28 13:45:00|16341|16321|16364.9|16344.9|16393.5|16373.5|16311|16291|351
1622209800000|2021-05-28 13:50:00|16362.2|16342.2|16363.5|16343.5|16380.8|16360.8|16349.7|16329.7|175
1622210100000|2021-05-28 13:55:00|16364.7|16344.7|16349.7|16329.7|16388.5|16368.5|16336|16316|206
1622210400000|2021-05-28 14:00:00|16351.1|16331.1|16321.1|16301.1|16378.8|16358.8|16318.6|16298.6|229
1622210700000|2021-05-28 14:05:00|16319.9|16299.9|16368.6|16348.6|16373.6|16353.6|16318.6|16298.6|109
1622211000000|2021-05-28 14:10:00|16367.4|16347.4|16343.6|16323.6|16386.1|16366.1|16343.6|16323.6|202
1622211300000|2021-05-28 14:15:00|16344.7|16324.7|16375|16355|16423.6|16403.6|16344.7|16324.7|343
1622211600000|2021-05-28 14:20:00|16373.6|16353.6|16376.1|16356.1|16413.6|16393.6|16367.7|16347.7|351
1622211900000|2021-05-28 14:25:00|16377.2|16357.2|16298.6|16278.6|16411.1|16391.1|16298.6|16278.6|267
1622212200000|2021-05-28 14:30:00|16297.5|16277.5|16298.6|16278.6|16308.6|16288.6|16261.1|16241.1|262
1622212500000|2021-05-28 14:35:00|16297.5|16277.5|16281.1|16261.1|16331.1|16311.1|16277.3|16257.3|169
1622212800000|2021-05-28 14:40:00|16282.3|16262.3|16261.1|16241.1|16288.6|16268.6|16258.6|16238.6|124
1622213100000|2021-05-28 14:45:00|16260|16240|16283.7|16263.7|16293.7|16273.7|16223.9|16203.9|292
1622213400000|2021-05-28 14:50:00|16282.5|16262.5|16293.7|16273.7|16308.7|16288.7|16281.2|16261.2|124
1622213700000|2021-05-28 14:55:00|16294.8|16274.8|16258.7|16238.7|16296.2|16276.2|16258.7|16238.7|97
1622214000000|2021-05-28 15:00:00|16255.1|16235.1|16301.2|16281.2|16311.2|16291.2|16248.7|16222.1|253
1622214300000|2021-05-28 15:05:00|16303.4|16283.4|16291.2|16271.2|16308.7|16288.7|16287.6|16267.6|91
1622214600000|2021-05-28 15:10:00|16293.7|16273.7|16258.7|16238.7|16306.2|16286.2|16258.7|16238.7|98
1622214900000|2021-05-28 15:15:00|16256.2|16236.2|16297.3|16277.3|16297.3|16277.3|16242.6|16222.6|129
1622215200000|2021-05-28 15:20:00|16298.7|16278.7|16248.7|16228.7|16303.7|16283.7|16248.7|16228.7|137
1622215500000|2021-05-28 15:25:00|16247.4|16227.4|16183.7|16163.7|16247.4|16227.4|16181.2|16161.2|237
1622215800000|2021-05-28 15:30:00|16184.9|16164.9|16173.8|16153.8|16193.8|16173.8|16148.8|16128.8|190
1622216100000|2021-05-28 15:35:00|16172.6|16152.6|16166.3|16146.3|16206.3|16186.3|16163.8|16143.8|105
1622216400000|2021-05-28 15:40:00|16164|16144|16168.8|16148.8|16173.8|16153.8|16161.3|16141.3|84
1622216700000|2021-05-28 15:45:00|16171.3|16151.3|16208.8|16188.8|16211.3|16191.3|16171.3|16151.3|136
1622217000000|2021-05-28 15:50:00|16210.2|16190.2|16241.3|16221.3|16251.3|16231.3|16210.2|16190.2|139
1622217300000|2021-05-28 15:55:00|16240.2|16220.2|16316.3|16296.3|16317.4|16297.4|16238.8|16218.8|176
1622217600000|2021-05-28 16:00:00|16315.2|16295.2|16312.4|16292.4|16336.3|16316.3|16276.3|16256.3|245
1622217900000|2021-05-28 16:05:00|16313.8|16293.8|16342.5|16322.5|16346.1|16326.1|16313.8|16293.8|172
1622218200000|2021-05-28 16:10:00|16343.6|16323.6|16353.8|16333.8|16396.3|16376.3|16343.6|16323.6|325
1622218500000|2021-05-28 16:15:00|16355|16335|16360|16340|16363.9|16343.9|16311.4|16291.4|360
1622218800000|2021-05-28 16:20:00|16361.4|16341.4|16348.9|16328.9|16386.4|16366.4|16317.7|16297.7|1405
1622219100000|2021-05-28 16:25:00|16350|16330|16346.4|16326.4|16376.4|16356.4|16345|16325|355
1622219400000|2021-05-28 16:30:00|16350|16330|16335|16315|16368.9|16348.9|16335|16315|174
1622219700000|2021-05-28 16:35:00|16336.4|16316.4|16338.9|16318.9|16358.9|16338.9|16335.3|16315.3|111
1622220000000|2021-05-28 16:40:00|16340|16320|16332.5|16312.5|16346.4|16326.4|16310.3|16290.3|125
1622220300000|2021-05-28 16:45:00|16330.3|16310.3|16321.4|16301.4|16342.5|16322.5|16311.4|16291.4|130
1622220600000|2021-05-28 16:50:00|16322.8|16302.8|16350.1|16330.1|16358.9|16338.9|16322.8|16302.8|162
1622220900000|2021-05-28 16:55:00|16351.4|16331.4|16370.1|16350.1|16373.9|16353.9|16351.4|16331.4|79
1622221200000|2021-05-28 17:00:00|16371.4|16351.4|16384|16364|16391.4|16371.4|16371.4|16351.4|171
1622221500000|2021-05-28 17:05:00|16382.8|16362.8|16386.5|16366.5|16396.5|16376.5|16377.8|16357.8|225
1622221800000|2021-05-28 17:10:00|16385.3|16365.3|16391.5|16371.5|16401.5|16381.5|16381.5|16361.5|171
1622222100000|2021-05-28 17:15:00|16392.6|16372.6|16391.5|16371.5|16394|16374|16389|16369|156
1622222400000|2021-05-28 17:20:00|16390.1|16370.1|16339|16319|16401.5|16381.5|16330.1|16310.1|337
1622222700000|2021-05-28 17:25:00|16344|16324|16312.9|16292.9|16360.4|16340.1|16310.4|16290.4|387
1622535300000|2021-06-01 08:15:00|16338.8|16318.8|16492.3|16472.3|16503.3|16479.8|16338.8|16318.8|581
1622535600000|2021-06-01 08:20:00|16489.8|16469.8|16538.3|16498.3|16565.8|16521.9|16483.8|16463.8|234
1622535900000|2021-06-01 08:25:00|16533.3|16493.3|16521.3|16501.3|16538.3|16507.3|16507.3|16481.3|121
1622536200000|2021-06-01 08:30:00|16519.8|16499.8|16493.9|16473.9|16519.8|16499.8|16493.9|16473.9|82
1622536500000|2021-06-01 08:35:00|16496.9|16476.9|16472.3|16452.3|16513.9|16493.9|16468.9|16448.9|72
1622536800000|2021-06-01 08:40:00|16474.8|16454.8|16550.8|16530.8|16562.4|16542.4|16472.3|16452.3|92
1622537100000|2021-06-01 08:45:00|16549.9|16529.9|16530.8|16510.8|16556.4|16530.8|16524.9|16504.9|88
1622537400000|2021-06-01 08:50:00|16529.9|16509.9|16532.4|16512.4|16540.8|16520.8|16529.9|16509.9|23
1622537700000|2021-06-01 08:55:00|16535.9|16515.9|16552.4|16532.4|16552.4|16532.4|16534.9|16514.9|43
1622538000000|2021-06-01 09:00:00|16554.9|16534.9|16599.9|16579.9|16599.9|16579.9|16554.9|16534.9|125
1622538300000|2021-06-01 09:05:00|16598.9|16578.9|16605.5|16565.5|16640.9|16620.9|16597.4|16563.9|180
1622538600000|2021-06-01 09:10:00|16603.9|16563.9|16607.4|16587.4|16614.9|16594.9|16569.9|16549.9|79
1622538900000|2021-06-01 09:15:00|16608.4|16588.4|16620.9|16600.9|16645.9|16625.9|16608.4|16588.4|74
1622539200000|2021-06-01 09:20:00|16619.9|16599.9|16614.4|16594.4|16619.9|16599.9|16602.4|16582.4|19
1622539500000|2021-06-01 09:25:00|16615.9|16595.9|16595.9|16575.9|16620.9|16600.9|16594.9|16574.9|32
1622539800000|2021-06-01 09:30:00|16596.9|16576.9|16580|16560|16596.9|16576.9|16579|16559|25
1622540100000|2021-06-01 09:35:00|16578.4|16558.4|16570.9|16550.9|16578.4|16558.4|16562.5|16542.5|26
1622540400000|2021-06-01 09:40:00|16571|16551|16620|16600|16626|16606|16571|16551|48
1622540700000|2021-06-01 09:45:00|16621|16601|16617.5|16597.5|16631|16611|16617.5|16597.5|70
1622541000000|2021-06-01 09:50:00|16616.5|16596.5|16597.5|16577.5|16616.5|16596.5|16591.5|16571.5|43
1622541300000|2021-06-01 09:55:00|16598.5|16578.5|16596.5|16576.5|16602.5|16582.5|16596.5|16576.5|13
1622541600000|2021-06-01 10:00:00|16597.5|16577.5|16582.5|16562.5|16597.5|16577.5|16582.5|16562.5|20
1622541900000|2021-06-01 10:05:00|16583.5|16563.5|16562.5|16542.5|16585|16565|16562.5|16542.5|34
1622542200000|2021-06-01 10:10:00|16561.6|16541.6|16512.5|16492.5|16561.6|16541.6|16510|16490|51
1622542500000|2021-06-01 10:15:00|16510.6|16490.6|16500.1|16480.1|16514.1|16494.1|16497.6|16477.6|91
1622542800000|2021-06-01 10:20:00|16507.6|16487.6|16522.6|16502.6|16522.6|16502.6|16506.6|16486.6|33
1622543100000|2021-06-01 10:25:00|16525.1|16505.1|16480.1|16460.1|16525.1|16505.1|16466.6|16446.6|80
1622543400000|2021-06-01 10:30:00|16482.6|16462.6|16507.6|16487.6|16507.6|16487.6|16475.1|16455.1|358
1622543700000|2021-06-01 10:35:00|16505.1|16485.1|16503.6|16483.6|16506.6|16486.6|16492.6|16472.6|28
1622544000000|2021-06-01 10:40:00|16505.1|16485.1|16547.6|16527.6|16547.6|16527.6|16505.1|16485.1|50
1622544300000|2021-06-01 10:45:00|16545.1|16525.1|16567.6|16547.6|16567.6|16547.6|16535.1|16515.1|40
1622544600000|2021-06-01 10:50:00|16562.6|16542.6|16572.6|16552.6|16572.6|16552.6|16562.6|16542.6|22
1622544900000|2021-06-01 10:55:00|16575.1|16555.1|16539.2|16519.2|16577.6|16557.6|16539.2|16519.2|38
1622545200000|2021-06-01 11:00:00|16536.7|16516.7|16524.2|16504.2|16536.7|16516.7|16509.2|16489.2|64
1622545500000|2021-06-01 11:05:00|16520.7|16500.7|16546.7|16526.7|16550.2|16530.2|16520.7|16500.7|27
1622545800000|2021-06-01 11:10:00|16545.7|16525.7|16587.7|16567.7|16589.6|16569.6|16544.2|16524.2|30
1622546100000|2021-06-01 11:15:00|16590.2|16570.2|16577.7|16557.7|16590.2|16570.2|16570.2|16550.2|31
1622546400000|2021-06-01 11:20:00|16575.2|16555.2|16537.7|16517.7|16575.2|16555.2|16537.7|16517.7|37
1622546700000|2021-06-01 11:25:00|16536.7|16516.7|16565.2|16545.2|16567.7|16547.7|16535.2|16515.2|173
1622547000000|2021-06-01 11:30:00|16567.7|16547.7|16571.7|16551.7|16577.7|16557.7|16563.7|16543.7|60
1622547300000|2021-06-01 11:35:00|16572.7|16552.7|16642.7|16622.7|16642.7|16622.7|16569.2|16549.2|152
1622547600000|2021-06-01 11:40:00|16640.2|16620.2|16681.6|16661.6|16681.6|16661.6|16634.3|16614.3|350
1622547900000|2021-06-01 11:45:00|16687.7|16667.7|16661.2|16641.2|16709.7|16689.7|16661.2|16641.2|147
1622548200000|2021-06-01 11:50:00|16662.2|16642.2|16702.8|16682.8|16702.8|16682.8|16657.8|16637.8|94
1622548500000|2021-06-01 11:55:00|16701.2|16681.2|16775.3|16755.3|16792.8|16772.8|16692.8|16672.8|325
1622548800000|2021-06-01 12:00:00|16771.8|16751.8|16762.8|16742.8|16797.8|16777.8|16761.8|16741.8|327
1622549100000|2021-06-01 12:05:00|16767.8|16747.8|16732.8|16712.8|16787.8|16767.8|16730.3|16710.3|245
1622549400000|2021-06-01 12:10:00|16727.8|16707.8|16690.3|16670.3|16727.8|16707.8|16680.3|16660.3|296
1622549700000|2021-06-01 12:15:00|16686.8|16666.8|16700.3|16680.3|16703.8|16683.8|16679.3|16659.3|131
1622550000000|2021-06-01 12:20:00|16695.3|16675.3|16732.8|16712.8|16732.8|16712.8|16695.3|16675.3|107
1622550300000|2021-06-01 12:25:00|16730.3|16710.3|16747.8|16727.8|16756.3|16736.3|16730.3|16710.3|188
1622550600000|2021-06-01 12:30:00|16745.3|16725.3|16730.3|16710.3|16755.3|16735.3|16721.9|16701.9|167
1622550900000|2021-06-01 12:35:00|16731.3|16711.3|16697.9|16677.9|16745.4|16725.4|16697.9|16677.9|166
1622551200000|2021-06-01 12:40:00|16700.4|16680.4|16651.9|16631.9|16702.9|16682.9|16630.4|16610.4|221
1622551500000|2021-06-01 12:45:00|16650.4|16630.4|16650.4|16630.4|16651.9|16631.9|16610.4|16590.4|195
1622551800000|2021-06-01 12:50:00|16647.9|16627.9|16599.4|16579.4|16662.9|16635.4|16599.4|16579.4|195
1622552100000|2021-06-01 12:55:00|16597.9|16577.9|16665.4|16645.4|16668.9|16648.9|16582.9|16562.9|358
1622552400000|2021-06-01 13:00:00|16666.4|16646.4|16637.9|16617.9|16676.4|16656.4|16634.4|16607.3|232
1622552700000|2021-06-01 13:05:00|16638.9|16618.9|16587.9|16567.9|16638.9|16618.9|16559.4|16539.4|169
1622553000000|2021-06-01 13:10:00|16585.4|16565.4|16520.4|16500.4|16587.9|16567.9|16490.4|16470.4|190
1622553300000|2021-06-01 13:15:00|16521.4|16501.4|16525.4|16505.4|16550.4|16530.4|16494.5|16474.5|349
1622553600000|2021-06-01 13:20:00|16530.4|16510.4|16533.5|16513.5|16535.4|16515.4|16495|16475|865
1622553900000|2021-06-01 13:25:00|16532.5|16512.5|16541|16521|16549.5|16529.5|16497.6|16477.6|136
1622554200000|2021-06-01 13:30:00|16540.1|16520.1|16567.6|16547.6|16573.5|16553.5|16516|16496|443
1622554500000|2021-06-01 13:35:00|16566|16546|16506.5|16486.5|16585.5|16565.5|16499.5|16479.5|580
1622554800000|2021-06-01 13:40:00|16505.5|16485.5|16545.5|16525.5|16549|16529|16505.5|16485.5|177
1622555100000|2021-06-01 13:45:00|16544.5|16524.5|16534.5|16514.5|16564|16544|16534.5|16514.5|189
1622555400000|2021-06-01 13:50:00|16532|16512|16540.5|16520.5|16550.5|16530.5|16510.5|16490.5|258
1622555700000|2021-06-01 13:55:00|16539.5|16519.5|16514.6|16494.6|16548|16528|16508.6|16488.6|127
1622556000000|2021-06-01 14:00:00|16515.5|16495.5|16520.5|16500.5|16577.1|16557.1|16513|16493|170
1622556300000|2021-06-01 14:05:00|16519.6|16499.6|16489.6|16469.6|16519.6|16499.6|16455.5|16435.5|853
1622556600000|2021-06-01 14:10:00|16488.6|16468.6|16478.6|16458.6|16503.6|16483.6|16461.1|16441.1|190
1622556900000|2021-06-01 14:15:00|16477.1|16457.1|16353.6|16333.6|16477.1|16457.1|16347.7|16327.7|664
1622557200000|2021-06-01 14:20:00|16352.7|16332.7|16343.6|16323.6|16356.1|16336.1|16278.6|16258.6|702
1622557500000|2021-06-01 14:25:00|16341.1|16321.1|16351.2|16331.2|16366.1|16346.1|16341.1|16321.1|236
1622557800000|2021-06-01 14:30:00|16353.7|16333.7|16396.2|16376.2|16438.7|16418.7|16351.2|16331.2|362
1622558100000|2021-06-01 14:35:00|16395.2|16375.2|16383.7|16363.7|16408.7|16388.7|16377.7|16357.7|144
1622558400000|2021-06-01 14:40:00|16380.6|16360.6|16396.2|16376.2|16437.7|16417.7|16351.2|16331.2|183
1622558700000|2021-06-01 14:45:00|16394.7|16374.7|16306.2|16286.2|16396.2|16376.2|16306.2|16286.2|138
1622559000000|2021-06-01 14:50:00|16311.2|16291.2|16383.7|16363.7|16391.2|16371.2|16311.2|16291.2|138
1622559300000|2021-06-01 14:55:00|16382.7|16362.7|16394.3|16374.3|16397.8|16377.8|16357.7|16337.7|128
1622559600000|2021-06-01 15:00:00|16393.3|16373.3|16401.2|16381.2|16401.2|16381.2|16361.2|16341.2|146
1622559900000|2021-06-01 15:05:00|16400.3|16380.3|16347.8|16327.8|16400.3|16380.3|16347.8|16327.8|101
1622560200000|2021-06-01 15:10:00|16348.7|16328.7|16313.8|16293.8|16372.8|16352.8|16313.8|16293.8|196
1622560500000|2021-06-01 15:15:00|16312.8|16292.8|16271.3|16251.3|16331.3|16311.3|16224.3|16204.2|505
1622560800000|2021-06-01 15:20:00|16268.2|16248.2|16308.2|16288.2|16309.2|16289.2|16258.8|16238.8|197
1622561100000|2021-06-01 15:25:00|16309.2|16289.2|16391.3|16371.3|16391.3|16371.3|16309.2|16289.2|197
1622561400000|2021-06-01 15:30:00|16390.3|16370.3|16283.8|16263.8|16390.3|16370.3|16271.3|16251.3|217
1622561700000|2021-06-01 15:35:00|16294.4|16274.4|16273.8|16253.8|16294.4|16274.4|16193.8|16173.8|469
1622562000000|2021-06-01 15:40:00|16271.3|16251.3|16222.9|16202.9|16271.3|16251.3|16220.4|16200.4|168
1622562300000|2021-06-01 15:45:00|16221.3|16201.3|16208.8|16188.8|16226.3|16206.3|16188.8|16168.8|207
1622562600000|2021-06-01 15:50:00|16210.4|16190.4|16152.9|16132.9|16222.9|16202.9|16152.3|16132.3|179
1622562900000|2021-06-01 15:55:00|16151.3|16131.3|16118.9|16098.9|16151.3|16131.3|16068.8|16048.8|577
1622563200000|2021-06-01 16:00:00|16116.4|16096.4|16133.9|16113.9|16146.4|16126.4|16085.4|16065.4|262
1622563500000|2021-06-01 16:05:00|16136.4|16116.4|16191.4|16171.4|16210.4|16185.4|16136.4|16116.4|184
1622563800000|2021-06-01 16:10:00|16192.9|16172.9|16201.4|16181.4|16213.9|16193.9|16189.8|16169.8|212
1622564100000|2021-06-01 16:15:00|16199.8|16179.8|16253.9|16233.9|16269.9|16249.9|16196.4|16176.4|299
1622564400000|2021-06-01 16:20:00|16251.4|16231.4|16212|16192|16267.9|16247.9|16212|16192|1652
1622564700000|2021-06-01 16:25:00|16212.9|16192.9|16241.4|16221.4|16273.9|16253.9|16207.9|16187.9|521
1622565000000|2021-06-01 16:30:00|16240.5|16220.5|16240.5|16220.5|16266.4|16246.4|16240.5|16220.5|216
1622565300000|2021-06-01 16:35:00|16239.5|16219.5|16225.5|16205.5|16249.9|16229.9|16225.5|16205.5|98
1622565600000|2021-06-01 16:40:00|16223.9|16203.9|16169|16149|16223.9|16203.9|16168.9|16148.9|193
1622565900000|2021-06-01 16:45:00|16170.5|16150.5|16200.5|16180.5|16206.5|16186.5|16169|16149|91
1622566200000|2021-06-01 16:50:00|16201.5|16181.5|16238|16218|16246.5|16226.5|16201.5|16181.5|119
1622566500000|2021-06-01 16:55:00|16239|16219|16259|16239|16259|16239|16229|16209|91
1622566800000|2021-06-01 17:00:00|16264|16244|16263|16243|16299|16279|16260.5|16240.5|137
1622567100000|2021-06-01 17:05:00|16260.5|16240.5|16257.5|16237.5|16260.5|16240.5|16246.5|16226.5|81
1622567400000|2021-06-01 17:10:00|16260|16240|16282.5|16262.5|16282.5|16262.5|16260|16240|170
1622567700000|2021-06-01 17:15:00|16287.5|16267.5|16246.5|16226.5|16300|16280|16244|16224|171
1622568000000|2021-06-01 17:20:00|16243.1|16223.1|16231.2|16211.2|16270|16250|16231.2|16211.2|335
1622568300000|2021-06-01 17:25:00|16230.6|16210.6|16304|16284|16314.6|16294.6|16228.1|16208.1|475
1622621700000|2021-06-02 08:15:00|16321|16301|16331.9|16311.9|16351.9|16331.9|16321|16294.4|108
1622622000000|2021-06-02 08:20:00|16331|16311|16370.1|16330.1|16382.6|16361.9|16304.4|16284.4|95
1622622300000|2021-06-02 08:25:00|16368.5|16328.5|16382.6|16362.6|16382.6|16362.6|16356.9|16328.5|44
1622622600000|2021-06-02 08:30:00|16383.5|16363.5|16379.5|16359.5|16385.1|16365.1|16366.6|16346.6|38
1622622900000|2021-06-02 08:35:00|16381|16361|16376|16356|16394.5|16374.5|16376|16356|288
1622623200000|2021-06-02 08:40:00|16378.5|16358.5|16423.5|16403.5|16428.5|16408.5|16372.6|16352.6|60
1622623500000|2021-06-02 08:45:00|16424.5|16404.5|16416.1|16396.1|16431|16411|16416.1|16396.1|71
1622623800000|2021-06-02 08:50:00|16415.1|16395.1|16379.2|16359.2|16415.1|16395.1|16379.2|16359.2|53
1622624100000|2021-06-02 08:55:00|16376.1|16356.1|16408.6|16388.6|16411.1|16391.1|16363.6|16343.6|76
1622624400000|2021-06-02 09:00:00|16411.1|16391.1|16448.6|16428.6|16462|16442|16411.1|16391.1|93
1622624700000|2021-06-02 09:05:00|16451.1|16431.1|16481.1|16461.1|16496.1|16476.1|16451.1|16431.1|61
1622625000000|2021-06-02 09:10:00|16480.2|16460.2|16493.6|16473.6|16510.8|16482.7|16467.7|16447.7|50
1622625300000|2021-06-02 09:15:00|16491.7|16471.7|16483.6|16463.6|16491.7|16471.7|16480.2|16460.2|22
1622625600000|2021-06-02 09:20:00|16486.7|16466.7|16503.6|16483.6|16506.1|16486.1|16486.7|16466.7|24
1622625900000|2021-06-02 09:25:00|16501.1|16481.1|16472.7|16452.7|16501.1|16481.1|16472.7|16452.7|42
1622626200000|2021-06-02 09:30:00|16471.8|16451.8|16467.1|16447.1|16473.6|16453.6|16458.6|16438.6|18
1622626500000|2021-06-02 09:35:00|16468.7|16448.7|16481.2|16461.2|16481.2|16461.2|16447.1|16427.1|30
1622626800000|2021-06-02 09:40:00|16482.1|16462.1|16486.2|16466.2|16503.7|16483.7|16482.1|16462.1|43
1622627100000|2021-06-02 09:45:00|16483.7|16463.7|16476.2|16456.2|16483.7|16463.7|16476.2|16456.2|15
1622627400000|2021-06-02 09:50:00|16477.1|16457.1|16471.2|16451.2|16481.2|16461.2|16471.2|16451.2|19
1622627700000|2021-06-02 09:55:00|16468.7|16448.7|16483.7|16463.7|16483.7|16463.7|16466.2|16446.2|18
1622628000000|2021-06-02 10:00:00|16485.6|16465.6|16510.3|16490.3|16510.3|16490.3|16485.6|16465.6|46
1622628300000|2021-06-02 10:05:00|16512.1|16492.1|16522.2|16502.2|16526.2|16506.2|16512.1|16492.1|105
1622628600000|2021-06-02 10:10:00|16523.7|16503.7|16538.7|16518.7|16543.7|16523.7|16523.7|16503.7|51
1622628900000|2021-06-02 10:15:00|16537.8|16517.8|16536.2|16516.2|16537.8|16517.8|16516.2|16496.2|33
1622629200000|2021-06-02 10:20:00|16535.3|16515.3|16542.2|16522.2|16545.3|16525.3|16533.7|16513.7|26
1622629500000|2021-06-02 10:25:00|16543.1|16523.1|16518.8|16498.8|16543.8|16523.8|16518.8|16498.8|32
1622629800000|2021-06-02 10:30:00|16513.8|16493.8|16528.8|16508.8|16531.3|16511.3|16511.3|16491.3|46
1622630100000|2021-06-02 10:35:00|16527.8|16507.8|16533.2|16513.2|16533.2|16513.2|16526.3|16506.3|8
1622630400000|2021-06-02 10:40:00|16535.7|16515.7|16540.7|16520.7|16540.7|16520.7|16533.2|16513.2|28
1622630700000|2021-06-02 10:45:00|16545.4|16525.4|16551.3|16531.3|16576.9|16556.9|16545.4|16525.4|71
1622631000000|2021-06-02 10:50:00|16552.9|16532.9|16558.8|16538.8|16558.8|16538.8|16551.3|16531.3|15
1622631300000|2021-06-02 10:55:00|16560.4|16540.4|16546.3|16526.3|16563.8|16543.8|16546.3|16526.3|20
1622631600000|2021-06-02 11:00:00|16543.8|16523.8|16541.3|16521.3|16543.8|16523.8|16491.3|16471.3|45
1622631900000|2021-06-02 11:05:00|16546.3|16526.3|16538.9|16518.9|16558.9|16538.9|16538.9|16518.9|17
1622632200000|2021-06-02 11:10:00|16537.3|16517.3|16521.4|16501.4|16537.3|16517.3|16521.4|16501.4|23
1622632500000|2021-06-02 11:15:00|16519.8|16499.8|16421.4|16401.4|16519.8|16499.8|16421.4|16401.4|155
1622632800000|2021-06-02 11:20:00|16420.4|16400.4|16481.4|16461.4|16487.3|16467.3|16418.9|16398.9|311
1622633100000|2021-06-02 11:25:00|16479.8|16459.8|16481.4|16461.4|16482.3|16462.3|16477.3|16457.3|19
1622633400000|2021-06-02 11:30:00|16482.3|16462.3|16498.9|16478.9|16521.4|16501.4|16482.3|16462.3|62
1622633700000|2021-06-02 11:35:00|16496.4|16476.4|16481.4|16461.4|16498.9|16478.9|16477.3|16457.3|53
1622634000000|2021-06-02 11:40:00|16478.9|16458.9|16478.9|16458.9|16493.9|16473.9|16464.6|16444.6|62
1622634300000|2021-06-02 11:45:00|16478|16458|16478.9|16458.9|16478.9|16458.9|16454.9|16434.9|40
1622634600000|2021-06-02 11:50:00|16482.4|16462.4|16499|16479|16499|16479|16482.4|16462.4|33
1622634900000|2021-06-02 11:55:00|16497.4|16477.4|16562.4|16542.4|16562.4|16542.4|16497.4|16477.4|93
1622635200000|2021-06-02 12:00:00|16563.3|16543.3|16601.5|16581.5|16618.3|16598.3|16563.3|16543.3|269
1622635500000|2021-06-02 12:05:00|16600.5|16580.5|16609|16589|16636.5|16616.5|16597.4|16577.4|125
1622635800000|2021-06-02 12:10:00|16608.1|16588.1|16647.4|16627.4|16647.4|16627.4|16606.5|16586.5|105
1622636100000|2021-06-02 12:15:00|16646.5|16626.5|16644|16624|16649|16629|16609|16589|140
1622636400000|2021-06-02 12:20:00|16641.5|16621.5|16641.5|16621.5|16658.4|16638.4|16636.5|16616.5|165
1622636700000|2021-06-02 12:25:00|16640|16620|16589|16569|16640|16620|16586.5|16556.5|218
1622637000000|2021-06-02 12:30:00|16598.1|16558.1|16524|16504|16601.5|16581.5|16524|16504|219
1622637300000|2021-06-02 12:35:00|16521.5|16501.5|16549.1|16529.1|16551.5|16531.5|16499|16474.3|164
1622637600000|2021-06-02 12:40:00|16550|16530|16522.2|16502.2|16550|16530|16508.1|16488.1|90
1622637900000|2021-06-02 12:45:00|16519.1|16499.1|16500|16480|16519.1|16499.1|16476.6|16456.6|108
1622638200000|2021-06-02 12:50:00|16502.5|16482.5|16470.9|16450.9|16502.5|16482.5|16464.1|16444.1|372
1622638500000|2021-06-02 12:55:00|16470|16450|16371.6|16351.6|16470.9|16450.9|16371.6|16351.6|191
1622638800000|2021-06-02 13:00:00|16370.7|16350.7|16422.5|16402.5|16422.5|16402.5|16318.2|16298.2|436
1622639100000|2021-06-02 13:05:00|16425|16405|16394.1|16374.1|16439.1|16419.1|16384.1|16364.1|111
1622639400000|2021-06-02 13:10:00|16395|16375|16348.2|16328.2|16396.6|16376.6|16308.2|16288.2|211
1622639700000|2021-06-02 13:15:00|16341|16321|16381.6|16361.6|16400.1|16380.1|16314.1|16294.1|314
1622640000000|2021-06-02 13:20:00|16384.1|16364.1|16374.1|16354.1|16406.6|16386.6|16369.1|16349.1|92
1622640300000|2021-06-02 13:25:00|16374.2|16354.2|16361.7|16341.7|16376.7|16356.7|16361.7|16341.7|56
1622640600000|2021-06-02 13:30:00|16362.6|16342.6|16440.1|16420.1|16441|16421|16362.6|16342.6|134
1622640900000|2021-06-02 13:35:00|16439.2|16419.2|16350.8|16330.8|16441|16421|16350.8|16330.8|156
1622641200000|2021-06-02 13:40:00|16348|16328|16339.2|16319.2|16349.2|16329.2|16295.8|16275.8|182
1622641500000|2021-06-02 13:45:00|16338.3|16318.3|16282.6|16262.6|16338.3|16318.3|16274.2|16254.2|177
1622641800000|2021-06-02 13:50:00|16281.7|16261.7|16274.2|16254.2|16325.1|16305.1|16271.7|16251.7|170
1622642100000|2021-06-02 13:55:00|16271.7|16251.7|16290.8|16270.8|16300.1|16280.1|16266.7|16246.7|132
1622642400000|2021-06-02 14:00:00|16289.9|16269.9|16351.7|16331.7|16351.7|16331.7|16284.9|16264.9|89
1622642700000|2021-06-02 14:05:00|16352.7|16332.7|16381.7|16361.7|16384.2|16364.2|16339.2|16319.2|113
1622643000000|2021-06-02 14:10:00|16382.7|16362.7|16340.2|16320.2|16402.7|16382.7|16324.3|16304.3|239
1622643300000|2021-06-02 14:15:00|16341.8|16321.8|16325.8|16305.8|16346.5|16321.8|16289.3|16269.3|223
1622643600000|2021-06-02 14:20:00|16324.9|16304.9|16349.3|16329.3|16351.8|16331.8|16280.8|16256.5|107
1622643900000|2021-06-02 14:25:00|16346.8|16326.8|16369.3|16349.3|16381.1|16361.1|16323.4|16303.4|142
1622644200000|2021-06-02 14:30:00|16367.4|16347.4|16352.7|16332.7|16369.3|16349.3|16334.3|16314.3|58
1622644500000|2021-06-02 14:35:00|16355.2|16335.2|16393.4|16373.4|16406.2|16386.2|16355.2|16335.2|105
1622644800000|2021-06-02 14:40:00|16396.8|16376.8|16379.3|16359.3|16406.8|16386.8|16379.3|16359.3|68
1622645100000|2021-06-02 14:45:00|16377.5|16357.5|16314.3|16294.3|16377.5|16357.5|16314.3|16294.3|82
1622645400000|2021-06-02 14:50:00|16315.9|16295.9|16286.8|16266.8|16319.3|16299.3|16284.3|16264.3|94
1622645700000|2021-06-02 14:55:00|16288.4|16268.4|16291.9|16271.9|16301.9|16281.9|16280.9|16256.9|122
1622646000000|2021-06-02 15:00:00|16295.3|16275.3|16298.4|16278.4|16315.9|16295.9|16295.3|16275.3|89
1622646300000|2021-06-02 15:05:00|16294.4|16274.4|16219.4|16199.4|16296.9|16276.9|16197.8|16177.8|167
1622646600000|2021-06-02 15:10:00|16220.3|16200.3|16236.9|16216.9|16236.9|16216.9|16191|16171|189
1622646900000|2021-06-02 15:15:00|16239.4|16219.4|16266.9|16246.9|16266.9|16246.9|16216.9|16196.9|123
1622647200000|2021-06-02 15:20:00|16269.4|16249.4|16226.9|16206.9|16279.4|16259.4|16219.4|16199.4|79
1622647500000|2021-06-02 15:25:00|16227.8|16207.8|16281|16261|16286.9|16266.9|16221|16201|271
1622647800000|2021-06-02 15:30:00|16280.1|16260.1|16284.4|16264.4|16286.9|16266.9|16277.6|16257.6|91
1622648100000|2021-06-02 15:35:00|16286.3|16266.3|16226.9|16206.9|16306.9|16286.9|16226.9|16206.9|194
1622648400000|2021-06-02 15:40:00|16227.9|16207.9|16239.5|16219.5|16242.9|16222.9|16222.6|16202.6|150
1622648700000|2021-06-02 15:45:00|16240.4|16220.4|16237.9|16217.9|16251|16231|16226|16206|142
1622649000000|2021-06-02 15:50:00|16234.5|16214.5|16196.1|16176.1|16234.5|16214.5|16196.1|16176.1|131
1622649300000|2021-06-02 15:55:00|16200.4|16180.4|16202|16182|16224.5|16204.5|16197.6|16177.6|116
1622649600000|2021-06-02 16:00:00|16199.5|16179.5|16247|16227|16252|16232|16187.6|16167.6|122
1622649900000|2021-06-02 16:05:00|16239.5|16219.5|16229.5|16209.5|16239.5|16219.5|16214.5|16194.5|71
1622650200000|2021-06-02 16:10:00|16227.9|16207.9|16214.5|16194.5|16227.9|16207.9|16190.4|16170.4|120
1622650500000|2021-06-02 16:15:00|16216.1|16196.1|16199.5|16179.5|16224.5|16204.5|16176.1|16156.1|225
1622650800000|2021-06-02 16:20:00|16204.5|16184.5|16268.6|16248.6|16268.6|16248.6|16204.5|16184.5|1890
1622651100000|2021-06-02 16:25:00|16267.7|16247.7|16233.6|16213.6|16267.7|16247.7|16228.6|16208.6|195
1622651400000|2021-06-02 16:30:00|16231.1|16211.1|16217.1|16197.1|16231.1|16211.1|16206.1|16186.1|155
1622651700000|2021-06-02 16:35:00|16214.6|16194.6|16196.2|16176.2|16214.6|16194.6|16190.2|16170.2|194
1622652000000|2021-06-02 16:40:00|16197.7|16177.7|16197.1|16177.1|16199.6|16179.6|16182.7|16162.7|142
1622652300000|2021-06-02 16:45:00|16195.5|16175.5|16209.6|16189.6|16209.6|16189.6|16176.2|16156.2|117
1622652600000|2021-06-02 16:50:00|16208.7|16188.7|16203.7|16183.7|16214.6|16194.6|16203.7|16183.7|67
1622652900000|2021-06-02 16:55:00|16206.2|16186.2|16234.6|16214.6|16249.6|16229.6|16182.1|16162.1|223
1622653200000|2021-06-02 17:00:00|16231.2|16211.2|16243.1|16223.1|16249.6|16229.6|16231.2|16211.2|80
1622653500000|2021-06-02 17:05:00|16241.2|16221.2|16227.1|16207.1|16241.2|16221.2|16225.6|16205.6|27
1622653800000|2021-06-02 17:10:00|16224|16204|16227.2|16207.2|16227.2|16207.2|16208.7|16188.7|75
1622654100000|2021-06-02 17:15:00|16226.2|16206.2|16254.7|16234.7|16254.7|16234.7|16223.7|16203.7|152
1622654400000|2021-06-02 17:20:00|16255.6|16235.6|16264.7|16244.7|16278.1|16258.1|16255.6|16235.6|180
1622654700000|2021-06-02 17:25:00|16266.3|16246.3|16283.1|16263.1|16303.8|16283.8|16266.3|16246.3|387
1622708100000|2021-06-03 08:15:00|16251.6|16231.6|16300.7|16280.7|16304.1|16284.1|16241.6|16221.6|388
1622708400000|2021-06-03 08:20:00|16299.1|16279.1|16275|16255|16299.1|16279.1|16268.4|16248.4|20
1622708700000|2021-06-03 08:25:00|16274.1|16254.1|16228.2|16208.2|16274.1|16254.1|16218.4|16194.1|35
1622709000000|2021-06-03 08:30:00|16226.6|16206.6|16280.1|16260.1|16281.7|16261.7|16226.6|16206.6|33
1622709300000|2021-06-03 08:35:00|16281.7|16261.7|16280.1|16260.1|16291.7|16271.7|16275.8|16255.8|31
1622709600000|2021-06-03 08:40:00|16278.5|16258.5|16296.7|16276.7|16299.2|16279.2|16271.7|16251.7|30
1622709900000|2021-06-03 08:45:00|16295.1|16275.1|16286.7|16266.7|16306.7|16286.7|16284.9|16264.9|34
1622710200000|2021-06-03 08:50:00|16289.2|16269.2|16326.7|16306.7|16326.7|16306.7|16289.2|16269.2|76
1622710500000|2021-06-03 08:55:00|16327.6|16307.6|16306.7|16286.7|16329.2|16309.2|16306.7|16286.7|46
1622710800000|2021-06-03 09:00:00|16307.6|16287.6|16299.2|16279.2|16307.6|16287.6|16291.7|16271.7|25
1622711100000|2021-06-03 09:05:00|16301.7|16281.7|16314.2|16294.2|16321.7|16301.7|16299.2|16279.2|14
1622711400000|2021-06-03 09:10:00|16310.1|16290.1|16271.7|16251.7|16310.1|16290.1|16271.7|16251.7|16
1622711700000|2021-06-03 09:15:00|16274.2|16254.2|16264.3|16244.3|16275.1|16255.1|16261.8|16241.8|16
1622712000000|2021-06-03 09:20:00|16261.8|16241.8|16289.3|16269.3|16294.3|16274.3|16256.8|16236.8|23
1622712300000|2021-06-03 09:25:00|16290.2|16270.2|16284.3|16264.3|16292.7|16272.7|16279.3|16259.3|11
1622712600000|2021-06-03 09:30:00|16283.4|16263.4|16294.3|16274.3|16299.3|16279.3|16281.8|16261.8|5
1622712900000|2021-06-03 09:35:00|16296.8|16276.8|16276.8|16256.8|16296.8|16276.8|16276.8|16256.8|12
1622713200000|2021-06-03 09:40:00|16279.3|16259.3|16264.3|16244.3|16285.2|16265.2|16261.8|16241.8|19
1622713500000|2021-06-03 09:45:00|16266.8|16246.8|16269.3|16249.3|16279.3|16259.3|16266.8|16246.8|28
1622713800000|2021-06-03 09:50:00|16271.1|16251.1|16289.3|16269.3|16293.4|16273.4|16269.3|16249.3|15
1622714100000|2021-06-03 09:55:00|16284.3|16264.3|16294.3|16274.3|16294.3|16274.3|16275.9|16255.9|31
1622714400000|2021-06-03 10:00:00|16296.8|16276.8|16325.2|16305.2|16325.2|16305.2|16294.3|16274.3|60
1622714700000|2021-06-03 10:05:00|16326.8|16306.8|16311.9|16291.9|16329.3|16309.3|16308.5|16288.5|45
1622715000000|2021-06-03 10:10:00|16316.9|16296.9|16335.3|16315.3|16336.9|16316.9|16314.4|16294.4|46
1622715300000|2021-06-03 10:15:00|16334.4|16314.4|16319.4|16299.4|16334.4|16314.4|16318.5|16298.5|28
1622715600000|2021-06-03 10:20:00|16322.8|16302.8|16326.9|16306.9|16326.9|16306.9|16322.8|16302.8|11
1622715900000|2021-06-03 10:25:00|16327.8|16307.8|16301.9|16281.9|16329.4|16309.4|16301.9|16281.9|12
1622716200000|2021-06-03 10:30:00|16302.8|16282.8|16301.9|16281.9|16306.9|16286.9|16301.9|16281.9|6
1622716500000|2021-06-03 10:35:00|16303.7|16283.7|16276|16256|16311.9|16291.9|16276|16256|41
1622716800000|2021-06-03 10:40:00|16274.4|16254.4|16259.4|16239.4|16274.4|16254.4|16256.9|16236.9|24
1622717100000|2021-06-03 10:45:00|16262.7|16242.7|16174.4|16154.4|16276.9|16256.9|16166.9|16146.9|90
1622717400000|2021-06-03 10:50:00|16172.8|16152.8|16232|16212|16232|16212|16171.1|16151.1|67
1622717700000|2021-06-03 10:55:00|16232.9|16212.9|16272|16252|16277.9|16257.9|16227|16207|92
1622718000000|2021-06-03 11:00:00|16271.1|16251.1|16224.5|16204.5|16271.1|16251.1|16224.5|16204.5|36
1622718300000|2021-06-03 11:05:00|16226.1|16206.1|16277|16257|16277|16257|16226.1|16206.1|42
1622718600000|2021-06-03 11:10:00|16279.5|16259.5|16269.5|16249.5|16279.5|16259.5|16262|16242|18
1622718900000|2021-06-03 11:15:00|16267|16247|16282|16262|16299.5|16279.5|16267|16247|29
1622719200000|2021-06-03 11:20:00|16278.6|16258.6|16269.5|16249.5|16278.6|16258.6|16267|16247|89
1622719500000|2021-06-03 11:25:00|16266.3|16246.3|16257|16237|16266.3|16246.3|16249.5|16229.5|15
1622719800000|2021-06-03 11:30:00|16259.5|16239.5|16257|16237|16269.5|16249.5|16254.5|16234.5|18
1622720100000|2021-06-03 11:35:00|16259.5|16239.5|16244.6|16224.6|16272|16252|16244.6|16224.6|31
1622720400000|2021-06-03 11:40:00|16243.7|16223.7|16219.6|16199.6|16243.7|16223.7|16217.1|16197.1|44
1622720700000|2021-06-03 11:45:00|16218.7|16198.7|16184.6|16164.6|16218.7|16198.7|16178.7|16158.7|190
1622721000000|2021-06-03 11:50:00|16187.8|16167.8|16128.7|16108.7|16189.6|16169.6|16128.7|16108.7|174
1622721300000|2021-06-03 11:55:00|16126.9|16106.9|16000.3|15980.3|16134.6|16114.6|15975.3|15955.3|1054
1622721600000|2021-06-03 12:00:00|16001.9|15981.9|16057.8|16037.8|16057.8|16037.8|15945.3|15925.3|479
1622721900000|2021-06-03 12:05:00|16058.7|16038.7|16060.3|16040.3|16083.7|16063.7|16045.3|16025.3|144
1622722200000|2021-06-03 12:10:00|16058.6|16038.6|16060.4|16040.4|16060.4|16040.4|15997.8|15977.8|195
1622722500000|2021-06-03 12:15:00|16062|16042|16100.4|16080.4|16110.4|16090.4|16032.9|16012.9|155
1622722800000|2021-06-03 12:20:00|16105.4|16085.4|16060.4|16040.4|16115.4|16095.4|16057.9|16037.9|175
1622723100000|2021-06-03 12:25:00|16057.9|16037.9|16113.8|16093.8|16113.8|16093.8|16057.9|16037.9|118
1622723400000|2021-06-03 12:30:00|16115.4|16095.4|16115.4|16095.4|16182.9|16162.9|16115.4|16095.4|228
1622723700000|2021-06-03 12:35:00|16112.9|16092.9|16162.9|16142.9|16162.9|16142.9|16112.9|16092.9|214
1622724000000|2021-06-03 12:40:00|16162|16142|16170.4|16150.4|16175.4|16155.4|16142|16122|64
1622724300000|2021-06-03 12:45:00|16167.9|16147.9|16147.9|16127.9|16167.9|16147.9|16122.9|16102.9|77
1622724600000|2021-06-03 12:50:00|16146.3|16126.3|16105.4|16085.4|16146.3|16126.3|16102.9|16082.9|353
1622724900000|2021-06-03 12:55:00|16102.1|16082.1|16107.1|16087.1|16112.9|16092.9|16095.4|16075.4|67
1622725200000|2021-06-03 13:00:00|16105.5|16085.5|16068|16048|16108.7|16088.7|16065.5|16045.5|102
1622725500000|2021-06-03 13:05:00|16067.1|16047.1|16050.5|16030.5|16068|16048|16023|16003|134
1622725800000|2021-06-03 13:10:00|16048|16028|16048.9|16028.9|16051.4|16031.4|16030.5|16010.5|58
1622726100000|2021-06-03 13:15:00|16048|16028|16027.1|16007.1|16048|16028|16004.6|15984.6|92
1622726400000|2021-06-03 13:20:00|16028|16008|16035.5|16015.5|16053|16033|16020.5|16000.5|101
1622726700000|2021-06-03 13:25:00|16033.7|16013.7|16028|16008|16050.5|16030.5|16027.1|16007.1|71
1622727000000|2021-06-03 13:30:00|16027.1|16007.1|15988|15968|16027.1|16007.1|15980.5|15960.5|188
1622727300000|2021-06-03 13:35:00|15987.1|15967.1|15930.5|15910.5|15987.1|15967.1|15925.5|15905.5|365
1622727600000|2021-06-03 13:40:00|15932.2|15912.2|15952.2|15932.2|15960.6|15940.6|15932.2|15912.2|284
1622727900000|2021-06-03 13:45:00|15951.3|15931.3|15980.6|15960.6|15994|15974|15947.2|15927.2|253
1622728200000|2021-06-03 13:50:00|15981.5|15961.5|15924.7|15904.7|15999|15979|15923.1|15903.1|193
1622728500000|2021-06-03 13:55:00|15923.1|15903.1|15900.6|15880.6|15923.1|15903.1|15863.1|15843.1|538
1622728800000|2021-06-03 14:00:00|15898.1|15878.1|15954|15934|15955.6|15935.6|15883.8|15863.8|423
1622729100000|2021-06-03 14:05:00|15957.2|15937.2|15948.1|15928.1|15958.1|15938.1|15938.1|15918.1|203
1622729400000|2021-06-03 14:10:00|15949|15929|15953.1|15933.1|15963.1|15943.1|15927.2|15907.2|156
1622729700000|2021-06-03 14:15:00|15952.2|15932.2|15893.1|15873.1|15965.6|15945.6|15888.1|15868.1|307
1622730000000|2021-06-03 14:20:00|15892.2|15872.2|15943.1|15923.1|15948.1|15928.1|15885.6|15865.6|318
1622730300000|2021-06-03 14:25:00|15940.6|15920.6|15980.7|15960.7|15980.7|15960.7|15920.6|15900.6|173
1622730600000|2021-06-03 14:30:00|15977.4|15957.4|16044.1|16024.1|16045.7|16025.7|15972.3|15952.3|219
1622730900000|2021-06-03 14:35:00|16043.2|16023.2|16032.3|16012.3|16065.7|16045.7|16028.2|16008.2|252
1622731200000|2021-06-03 14:40:00|16031.4|16011.4|16004.8|15984.8|16031.4|16011.4|15997.3|15977.3|174
1622731500000|2021-06-03 14:45:00|16003.2|15983.2|15997.3|15977.3|16005.7|15985.7|15989.8|15969.8|96
1622731800000|2021-06-03 14:50:00|15999.1|15979.1|16030.7|16010.7|16041.6|16021.6|15995.7|15975.7|133
1622732100000|2021-06-03 14:55:00|16025.7|16005.7|16000.7|15980.7|16025.7|16005.7|15991.6|15971.6|129
1622732400000|2021-06-03 15:00:00|15997.3|15977.3|16050.7|16030.7|16080.7|16060.7|15997.3|15977.3|186
1622732700000|2021-06-03 15:05:00|16052.5|16032.5|16028.2|16008.2|16055.7|16035.7|16027.3|16007.3|153
1622733000000|2021-06-03 15:10:00|16030|16010|15992.4|15972.4|16033.2|16013.2|15992.4|15972.4|181
1622733300000|2021-06-03 15:15:00|15990.6|15970.6|16020.8|16000.8|16020.8|16000.8|15975.8|15955.8|139
1622733600000|2021-06-03 15:20:00|16019.2|15999.2|15964.9|15944.9|16019.2|15999.2|15964.9|15944.9|183
1622733900000|2021-06-03 15:25:00|15960.8|15940.8|15932.4|15912.4|15960.8|15940.8|15915.8|15895.8|488
1622734200000|2021-06-03 15:30:00|15931.5|15911.5|15804.9|15784.9|15931.5|15911.5|15762.4|15742.4|961
1622734500000|2021-06-03 15:35:00|15802.4|15782.4|15854.9|15834.9|15855.8|15835.8|15800.8|15780.8|385
1622734800000|2021-06-03 15:40:00|15852.3|15832.3|15867.4|15847.4|15880.8|15860.8|15838.3|15818.3|183
1622735100000|2021-06-03 15:45:00|15870.1|15850.1|15887.4|15867.4|15899.2|15879.2|15870.1|15850.1|138
1622735400000|2021-06-03 15:50:00|15885.8|15865.8|15822.5|15802.5|15885.8|15865.8|15818.3|15798.3|180
1622735700000|2021-06-03 15:55:00|15820|15800|15850.9|15830.9|15850.9|15830.9|15817.5|15797.5|187
1622736000000|2021-06-03 16:00:00|15851.7|15831.7|15887.5|15867.5|15887.5|15867.5|15843.4|15823.4|157
1622736300000|2021-06-03 16:05:00|15888.4|15868.4|15890|15870|15895.9|15875.9|15860.9|15840.9|190
1622736600000|2021-06-03 16:10:00|15892.5|15872.5|15870.9|15850.9|15895.9|15875.9|15845|15825|203
1622736900000|2021-06-03 16:15:00|15873.4|15853.4|15864.1|15844.1|15882.5|15862.5|15850.9|15830.9|140
1622737200000|2021-06-03 16:20:00|15862.5|15842.5|15895.9|15875.9|15918.4|15898.4|15847.5|15827.5|1273
1622737500000|2021-06-03 16:25:00|15894.3|15874.3|15888.4|15868.4|15913.4|15893.4|15880.9|15860.9|411
1622737800000|2021-06-03 16:30:00|15883.4|15863.4|15865|15845|15883.4|15863.4|15847.5|15827.5|221
1622738100000|2021-06-03 16:35:00|15863.4|15843.4|15924.3|15904.3|15926.8|15906.8|15863.4|15843.4|135
1622738400000|2021-06-03 16:40:00|15925.2|15905.2|15956|15936|15956|15936|15903.4|15883.4|161
1622738700000|2021-06-03 16:45:00|15956.8|15936.8|15921|15901|15958.5|15938.5|15921|15901|78
1622739000000|2021-06-03 16:50:00|15923.5|15903.5|15901.9|15881.9|15923.5|15903.5|15897.6|15877.6|91
1622739300000|2021-06-03 16:55:00|15906|15886|15906|15886|15913.5|15893.5|15893.5|15873.5|59
1622739600000|2021-06-03 17:00:00|15907.8|15887.8|15897.6|15877.6|15911|15891|15897.6|15877.6|48
1622739900000|2021-06-03 17:05:00|15895.1|15875.1|15868.5|15848.5|15895.1|15875.1|15868.5|15848.5|53
1622740200000|2021-06-03 17:10:00|15865.1|15845.1|15881|15861|15881|15861|15853.5|15833.5|103
1622740500000|2021-06-03 17:15:00|15886|15866|15881|15861|15889.4|15869.4|15878.5|15858.5|127
1622740800000|2021-06-03 17:20:00|15880.2|15860.2|15866|15846|15881|15861|15856|15836|84
1622741100000|2021-06-03 17:25:00|15865.2|15845.2|15884.4|15864.4|15886.9|15866.9|15848.6|15828.6|298
1622794500000|2021-06-04 08:15:00|15900.5|15880.5|15833.9|15793.9|15900.5|15880.5|15800.5|15780.5|201
1622794800000|2021-06-04 08:20:00|15824.7|15804.7|15823.1|15803.1|15830.5|15810.5|15823.1|15803.1|50
1622795100000|2021-06-04 08:25:00|15823.9|15803.9|15815.6|15795.6|15833.9|15813.9|15805.6|15785.6|42
1622795400000|2021-06-04 08:30:00|15817.2|15797.2|15822.2|15802.2|15838.1|15818.1|15817.2|15797.2|29
1622795700000|2021-06-04 08:35:00|15820.6|15800.6|15820.6|15800.6|15828.9|15808.9|15820.6|15800.6|22
1622796000000|2021-06-04 08:40:00|15821.4|15801.4|15846.5|15826.5|15849|15829|15820.6|15800.6|33
1622796300000|2021-06-04 08:45:00|15845.6|15825.6|15813.1|15793.1|15845.6|15825.6|15813.1|15793.1|58
1622796600000|2021-06-04 08:50:00|15812.3|15792.3|15820.6|15800.6|15826.5|15806.5|15812.3|15792.3|40
1622796900000|2021-06-04 08:55:00|15821.5|15801.5|15850.6|15830.6|15852.3|15832.3|15821.5|15801.5|37
1622797200000|2021-06-04 09:00:00|15851.5|15831.5|15846.5|15826.5|15854|15834|15846.5|15826.5|26
1622797500000|2021-06-04 09:05:00|15848.1|15828.1|15845.7|15825.7|15848.1|15828.1|15845.6|15825.6|7
1622797800000|2021-06-04 09:10:00|15846.5|15826.5|15849|15829|15851.5|15831.5|15846.5|15826.5|11
1622798100000|2021-06-04 09:15:00|15846.5|15826.5|15834.8|15814.8|15846.5|15826.5|15834.8|15814.8|16
1622798400000|2021-06-04 09:20:00|15833.2|15813.2|15803.2|15783.2|15833.2|15813.2|15803.2|15783.2|35
1622798700000|2021-06-04 09:25:00|15808.2|15788.2|15809.1|15789.1|15812.3|15792.3|15803.2|15783.2|15
1622799000000|2021-06-04 09:30:00|15808.2|15788.2|15815.7|15795.7|15825.7|15805.7|15808.2|15788.2|30
1622799300000|2021-06-04 09:35:00|15814.9|15794.9|15820.7|15800.7|15820.7|15800.7|15813.2|15793.2|18
1622799600000|2021-06-04 09:40:00|15825.7|15805.7|15836.6|15816.6|15836.6|15816.6|15819.9|15799.9|15
1622799900000|2021-06-04 09:45:00|15840.7|15820.7|15838.2|15818.2|15850.7|15830.7|15838.2|15818.2|17
1622800200000|2021-06-04 09:50:00|15837.4|15817.4|15838.3|15818.3|15840.7|15820.7|15835.7|15815.7|2
1622800500000|2021-06-04 09:55:00|15840.8|15820.8|15833.3|15813.3|15844.9|15824.9|15830.8|15810.8|22
1622800800000|2021-06-04 10:00:00|15834.1|15814.1|15835.8|15815.8|15835.8|15815.8|15828.3|15808.3|10
1622801100000|2021-06-04 10:05:00|15840.8|15820.8|15843.3|15823.3|15844.9|15824.9|15839.9|15819.9|14
1622801400000|2021-06-04 10:10:00|15845.8|15825.8|15858.3|15838.3|15863.3|15843.3|15845.8|15825.8|16
1622801700000|2021-06-04 10:15:00|15857.4|15837.4|15855.8|15835.8|15860.8|15840.8|15855.8|15835.8|10
1622802000000|2021-06-04 10:20:00|15854.2|15834.2|15853.3|15833.3|15855|15835|15850|15830|11
1622802300000|2021-06-04 10:25:00|15852.5|15832.5|15864.2|15844.2|15864.2|15844.2|15850.8|15830.8|6
1622802600000|2021-06-04 10:30:00|15863.3|15843.3|15920.8|15900.8|15920.8|15900.8|15863.3|15843.3|75
1622802900000|2021-06-04 10:35:00|15919.2|15899.2|15928.4|15908.4|15929.2|15909.2|15915.8|15895.8|39
1622803200000|2021-06-04 10:40:00|15926.7|15906.7|15903.4|15883.4|15926.7|15906.7|15903.4|15883.4|40
1622803500000|2021-06-04 10:45:00|15905.9|15885.9|15909.2|15889.2|15911.7|15891.7|15903.4|15883.4|20
1622803800000|2021-06-04 10:50:00|15910.9|15890.9|15954.2|15934.2|15954.2|15934.2|15910.9|15890.9|24
1622804100000|2021-06-04 10:55:00|15956.7|15936.7|15958.4|15938.4|15965.9|15945.9|15954.2|15934.2|40
1622804400000|2021-06-04 11:00:00|15954.2|15934.2|15943.4|15923.4|15957.5|15937.5|15940.9|15920.9|23
1622804700000|2021-06-04 11:05:00|15945.9|15925.9|15930.9|15910.9|15950.9|15930.9|15928.4|15908.4|28
1622805000000|2021-06-04 11:10:00|15925.9|15905.9|15935.1|15915.1|15936.8|15916.8|15920.9|15900.9|29
1622805300000|2021-06-04 11:15:00|15933.4|15913.4|15953.4|15933.4|15960.9|15940.9|15933.4|15913.4|40
1622805600000|2021-06-04 11:20:00|15952.6|15932.6|15916|15896|15952.6|15932.6|15916|15896|58
1622805900000|2021-06-04 11:25:00|15914.3|15894.3|15922.6|15902.6|15931|15911|15914.3|15894.3|47
1622806200000|2021-06-04 11:30:00|15921|15901|15911|15891|15921|15901|15906.8|15886.8|72
1622806500000|2021-06-04 11:35:00|15913.5|15893.5|15908.5|15888.5|15936|15916|15908.5|15888.5|37
1622806800000|2021-06-04 11:40:00|15911|15891|15891|15871|15916|15896|15888.5|15868.5|36
1622807100000|2021-06-04 11:45:00|15893.5|15873.5|15898.5|15878.5|15898.5|15878.5|15878.5|15858.5|31
1622807400000|2021-06-04 11:50:00|15895.2|15875.2|15908.5|15888.5|15921|15901|15893.5|15873.5|24
1622807700000|2021-06-04 11:55:00|15911|15891|15888.5|15868.5|15911|15891|15883.5|15863.5|23
1622808000000|2021-06-04 12:00:00|15886|15866|15883.5|15863.5|15891|15871|15849.4|15829.4|209
1622808300000|2021-06-04 12:05:00|15878.5|15858.5|15826.1|15806.1|15878.5|15858.5|15823.6|15803.6|127
1622808600000|2021-06-04 12:10:00|15825.2|15805.2|15796.1|15776.1|15825.2|15805.2|15783.6|15763.6|550
1622808900000|2021-06-04 12:15:00|15796.9|15776.9|15761.1|15741.1|15798.6|15778.6|15751.1|15731.1|208
1622809200000|2021-06-04 12:20:00|15762.7|15742.7|15676.1|15656.1|15763.6|15743.6|15676.1|15656.1|332
1622809500000|2021-06-04 12:25:00|15671.1|15651.1|15676.1|15656.1|15693.6|15673.6|15668.6|15648.6|353
1622809800000|2021-06-04 12:30:00|15675.2|15655.2|15778.6|15758.6|15789.5|15769.5|15669.5|15649.5|351
1622810100000|2021-06-04 12:35:00|15779.5|15759.5|15776.1|15756.1|15801.1|15781.1|15763.6|15743.6|186
1622810400000|2021-06-04 12:40:00|15777.8|15757.8|15811.1|15791.1|15811.1|15791.1|15762.8|15742.8|123
1622810700000|2021-06-04 12:45:00|15812|15792|15823.6|15803.6|15853.6|15833.6|15812|15792|182
1622811000000|2021-06-04 12:50:00|15821.1|15801.1|15785.3|15765.3|15821.1|15801.1|15765.3|15745.3|149
1622811300000|2021-06-04 12:55:00|15782|15762|15798.7|15778.7|15816.2|15796.2|15761.2|15741.2|134
1622811600000|2021-06-04 13:00:00|15800.3|15780.3|15826.2|15806.2|15841.2|15821.2|15800.3|15780.3|118
1622811900000|2021-06-04 13:05:00|15823.7|15803.7|15833.7|15813.7|15858.7|15838.7|15823.7|15803.7|123
1622812200000|2021-06-04 13:10:00|15831.2|15811.2|15813.7|15793.7|15833.7|15813.7|15798.7|15778.7|75
1622812500000|2021-06-04 13:15:00|15812.8|15792.8|15783.7|15763.7|15812.9|15792.9|15758.7|15738.7|110
1622812800000|2021-06-04 13:20:00|15781.2|15761.2|15830.4|15810.4|15836.2|15816.2|15778.7|15758.7|109
1622813100000|2021-06-04 13:25:00|15831.2|15811.2|15803.7|15783.7|15833.7|15813.7|15766.2|15746.2|189
1622813400000|2021-06-04 13:30:00|15808.7|15788.7|15827.9|15807.9|15831.2|15811.2|15800.4|15780.4|263
1622813700000|2021-06-04 13:35:00|15826.2|15806.2|15812.1|15792.1|15826.2|15806.2|15806.3|15786.3|115
1622814000000|2021-06-04 13:40:00|15811.3|15791.3|15866.3|15846.3|15869.6|15849.6|15806.3|15786.3|120
1622814300000|2021-06-04 13:45:00|15865.4|15845.4|15926.3|15906.3|15968.8|15948.8|15865.4|15845.4|394
1622814600000|2021-06-04 13:50:00|15927.1|15907.1|15973.8|15953.8|16006.3|15986.3|15927.1|15907.1|225
1622814900000|2021-06-04 13:55:00|15976.3|15956.3|15984.6|15964.6|16029.6|16009.6|15971.3|15951.3|557
1622815200000|2021-06-04 14:00:00|15981.3|15961.3|15953.8|15933.8|15985.5|15965.5|15895.5|15875.5|276
1622815500000|2021-06-04 14:05:00|15950.5|15930.5|15996.3|15976.3|15996.3|15976.3|15948|15928|148
1622815800000|2021-06-04 14:10:00|16000.5|15980.5|15968.8|15948.8|16000.5|15980.5|15956.3|15936.3|332
1622816100000|2021-06-04 14:15:00|15968|15948|15998.8|15978.8|16011.3|15991.3|15936.3|15916.3|208
1622816400000|2021-06-04 14:20:00|15995.5|15975.5|15948.9|15928.9|16003.8|15983.8|15941.4|15921.4|147
1622816700000|2021-06-04 14:25:00|15951.4|15931.4|15943.9|15923.9|15968.9|15948.9|15926.4|15906.4|261
1622817000000|2021-06-04 14:30:00|15946.4|15926.4|15918.9|15898.9|15948.9|15928.9|15913|15893|162
1622817300000|2021-06-04 14:35:00|15918|15898|15851.4|15831.4|15918|15898|15851.4|15831.4|277
1622817600000|2021-06-04 14:40:00|15850.5|15830.5|15885.6|15865.6|15908.1|15888.1|15831.4|15811.4|1376
1622817900000|2021-06-04 14:45:00|15886.4|15866.4|15915.6|15895.6|15917.3|15897.3|15886.4|15866.4|105
1622818200000|2021-06-04 14:50:00|15916.5|15896.5|15922.3|15902.3|15928.1|15908.1|15873.1|15853.1|254
1622818500000|2021-06-04 14:55:00|15923.9|15903.9|15910.6|15890.6|15945.6|15925.6|15908.1|15888.1|143
1622818800000|2021-06-04 15:00:00|15914|15894|15960.6|15940.6|15960.6|15940.6|15914|15894|151
1622819100000|2021-06-04 15:05:00|15961.5|15941.5|15998.1|15978.1|16000.6|15980.6|15941.5|15921.5|175
1622819400000|2021-06-04 15:10:00|15997.3|15977.3|16005.7|15985.7|16036.5|16016.5|15995.6|15975.6|204
1622819700000|2021-06-04 15:15:00|16008.2|15988.2|16019|15999|16033.2|16013.2|16008.2|15988.2|108
1622820000000|2021-06-04 15:20:00|16020.7|16000.7|16026.5|16006.5|16042.4|16022.4|16001.5|15981.5|279
1622820300000|2021-06-04 15:25:00|16028.2|16008.2|16015.7|15995.7|16043.2|16023.2|16015.7|15995.7|240
1622820600000|2021-06-04 15:30:00|16020.7|16000.7|16099.9|16079.9|16110.7|16090.7|16020.7|16000.7|189
1622820900000|2021-06-04 15:35:00|16098.2|16078.2|16127.4|16107.4|16165.7|16145.7|16083.2|16063.2|376
1622821200000|2021-06-04 15:40:00|16124.1|16104.1|16145.7|16125.7|16153.2|16133.2|16112.4|16092.4|1180
1622821500000|2021-06-04 15:45:00|16142.4|16122.4|16110.7|16090.7|16145.7|16125.7|16110.7|16090.7|120
1622821800000|2021-06-04 15:50:00|16109.9|16089.9|16158.2|16138.2|16158.2|16138.2|16103.2|16083.2|325
1622822100000|2021-06-04 15:55:00|16163.2|16143.2|16134.1|16114.1|16165.7|16145.7|16115.8|16095.8|214
1622822400000|2021-06-04 16:00:00|16135.8|16115.8|16272.5|16252.5|16280.8|16260.8|16108.3|16088.3|561
1622822700000|2021-06-04 16:05:00|16275.8|16255.8|16260.8|16240.8|16285.8|16265.8|16225.8|16205.8|422
1622823000000|2021-06-04 16:10:00|16259.1|16239.1|16293.3|16273.3|16297.5|16277.5|16257.4|16237.4|388
1622823300000|2021-06-04 16:15:00|16294.1|16274.1|16250.8|16230.8|16310.8|16290.8|16241.6|16221.6|249
1622823600000|2021-06-04 16:20:00|16255.8|16235.8|16313.3|16293.3|16320.8|16300.8|16255.8|16235.8|1492
1622823900000|2021-06-04 16:25:00|16311.6|16291.6|16293.3|16273.3|16335.8|16315.8|16285.8|16265.8|250
1622824200000|2021-06-04 16:30:00|16294.2|16274.2|16295.8|16275.8|16305.8|16285.8|16273.3|16253.3|97
1622824500000|2021-06-04 16:35:00|16297.5|16277.5|16275.9|16255.9|16300.8|16280.8|16268.3|16248.3|190
1622824800000|2021-06-04 16:40:00|16280.8|16260.8|16275.9|16255.9|16304.2|16284.2|16271.7|16251.7|91
1622825100000|2021-06-04 16:45:00|16280.9|16260.9|16270.9|16250.9|16280.9|16260.9|16266.7|16246.7|101
1622825400000|2021-06-04 16:50:00|16272.6|16252.6|16290|16270|16299.2|16279.2|16272.6|16252.6|93
1622825700000|2021-06-04 16:55:00|16289.2|16269.2|16303.4|16283.4|16307.5|16287.5|16285.9|16265.9|115
1622826000000|2021-06-04 17:00:00|16301.7|16281.7|16275.9|16255.9|16301.7|16281.7|16273.4|16253.4|232
1622826300000|2021-06-04 17:05:00|16273.4|16253.4|16260.9|16240.9|16273.4|16253.4|16243.4|16223.4|393
1622826600000|2021-06-04 17:10:00|16258.4|16238.4|16261.8|16241.8|16261.8|16241.8|16245.9|16225.9|192
1622826900000|2021-06-04 17:15:00|16260.1|16240.1|16271.8|16251.8|16271.8|16251.8|16259.3|16239.3|321
1622827200000|2021-06-04 17:20:00|16268.4|16248.4|16279.3|16259.3|16285.9|16265.9|16268.4|16248.4|104
1622827500000|2021-06-04 17:25:00|16278.4|16258.4|16296|16276|16303.5|16283.5|16272.6|16252.6|299
1623053700000|2021-06-07 08:15:00|16306.6|16286.6|16307.4|16287.4|16307.4|16287.4|16244.9|16224.9|175
1623054000000|2021-06-07 08:20:00|16309.2|16289.2|16481.7|16461.7|16509.9|16474.9|16309.2|16289.2|301
1623054300000|2021-06-07 08:25:00|16482.4|16462.4|16428.4|16408.4|16489.2|16469.2|16424.2|16404.2|130
1623054600000|2021-06-07 08:30:00|16427.4|16407.4|16421|16401|16431.7|16411.7|16395.9|16375.9|54
1623054900000|2021-06-07 08:35:00|16421.7|16401.7|16379.9|16359.9|16421.7|16401.7|16376.7|16356.7|51
1623055200000|2021-06-07 08:40:00|16379.2|16359.2|16351|16331|16379.2|16359.2|16351|16331|44
1623055500000|2021-06-07 08:45:00|16352.5|16332.5|16360|16340|16362.5|16342.5|16326|16306|90
1623055800000|2021-06-07 08:50:00|16356.7|16336.7|16319.2|16299.2|16359.2|16339.2|16319.2|16299.2|46
1623056100000|2021-06-07 08:55:00|16318.5|16298.5|16246.7|16226.7|16318.5|16298.5|16244.2|16224.2|73
1623056400000|2021-06-07 09:00:00|16251.7|16231.7|16274.3|16254.3|16276.8|16256.8|16251.7|16231.7|36
1623056700000|2021-06-07 09:05:00|16273.5|16253.5|16249.3|16229.3|16273.5|16253.5|16244.3|16224.3|34
1623057000000|2021-06-07 09:10:00|16246.8|16226.8|16234.3|16214.3|16246.8|16226.8|16219.6|16199.6|34
1623057300000|2021-06-07 09:15:00|16233.5|16213.5|16219.3|16199.3|16233.5|16213.5|16219.3|16199.3|24
1623057600000|2021-06-07 09:20:00|16221.1|16201.1|16159.3|16139.3|16222.5|16202.5|16151.8|16131.8|89
1623057900000|2021-06-07 09:25:00|16164.3|16144.3|16199.3|16179.3|16209.3|16189.3|16164.3|16144.3|84
1623058200000|2021-06-07 09:30:00|16196.8|16176.8|16199.3|16179.3|16201.8|16181.8|16191.8|16171.8|25
1623058500000|2021-06-07 09:35:00|16194.3|16174.3|16221.8|16201.8|16221.8|16201.8|16194.3|16174.3|28
1623058800000|2021-06-07 09:40:00|16224.3|16204.3|16258.3|16238.3|16258.3|16238.3|16224.3|16204.3|84
1623059100000|2021-06-07 09:45:00|16257.6|16237.6|16266.9|16246.9|16294.4|16274.4|16257.6|16237.6|83
1623059400000|2021-06-07 09:50:00|16265.1|16245.1|16254.4|16234.4|16265.1|16245.1|16246.9|16226.9|365
1623059700000|2021-06-07 09:55:00|16249.4|16229.4|16264.4|16244.4|16266.9|16246.9|16241.9|16221.9|17
1623060000000|2021-06-07 10:00:00|16266.9|16246.9|16193.7|16173.7|16266.9|16246.9|16193.7|16173.7|44
1623060300000|2021-06-07 10:05:00|16189.4|16169.4|16179.4|16159.4|16201.2|16181.2|16170.4|16150.4|121
1623060600000|2021-06-07 10:10:00|16178.7|16158.7|16176.9|16156.9|16179.4|16159.4|16166.9|16146.9|46
1623060900000|2021-06-07 10:15:00|16174.4|16154.4|16166.9|16146.9|16176.9|16156.9|16146.9|16126.9|44
1623061200000|2021-06-07 10:20:00|16164.4|16144.4|16166.9|16146.9|16176.9|16156.9|16164.4|16144.4|19
1623061500000|2021-06-07 10:25:00|16165.2|16145.2|16149.4|16129.4|16165.2|16145.2|16146.9|16126.9|58
1623061800000|2021-06-07 10:30:00|16154.4|16134.4|16152|16132|16169.4|16149.4|16152|16132|51
1623062100000|2021-06-07 10:35:00|16152.7|16132.7|16146.2|16126.2|16154.5|16134.5|16142|16122|42
1623062400000|2021-06-07 10:40:00|16145.5|16125.5|16159.5|16139.5|16164.5|16144.5|16128|16108|86
1623062700000|2021-06-07 10:45:00|16153.7|16133.7|16187|16167|16187|16167|16149.5|16129.5|90
1623063000000|2021-06-07 10:50:00|16181.3|16161.3|16189.5|16169.5|16194.5|16174.5|16159.5|16139.5|37
1623063300000|2021-06-07 10:55:00|16188|16168|16130.5|16110.5|16188|16168|16130.5|16110.5|616
1623063600000|2021-06-07 11:00:00|16129.8|16109.8|16118.1|16098.1|16135.5|16115.5|16116.6|16096.6|51
1623063900000|2021-06-07 11:05:00|16115.6|16095.6|16148.1|16128.1|16148.1|16128.1|16114.8|16094.8|29
1623064200000|2021-06-07 11:10:00|16147.3|16127.3|16180.6|16160.6|16183.1|16163.1|16138.1|16118.1|638
1623064500000|2021-06-07 11:15:00|16181.3|16161.3|16221.3|16201.3|16221.3|16201.3|16181.3|16161.3|55
1623064800000|2021-06-07 11:20:00|16223.1|16203.1|16209.1|16189.1|16239.9|16219.9|16209.1|16189.1|44
1623065100000|2021-06-07 11:25:00|16209.9|16189.9|16193.8|16173.8|16209.9|16189.9|16189.9|16169.9|23
1623065400000|2021-06-07 11:30:00|16196.3|16176.3|16230.6|16210.6|16238.1|16218.1|16196.3|16176.3|24
1623065700000|2021-06-07 11:35:00|16235.6|16215.6|16190.6|16170.6|16238.1|16218.1|16190.6|16170.6|26
1623066000000|2021-06-07 11:40:00|16188.1|16168.1|16183.1|16163.1|16190.6|16170.6|16174.9|16154.9|53
1623066300000|2021-06-07 11:45:00|16183.9|16163.9|16168.9|16148.9|16193.9|16173.9|16163.1|16143.1|36
1623066600000|2021-06-07 11:50:00|16179.6|16159.6|16178.2|16158.2|16185.7|16165.7|16162.1|16142.1|30
1623066900000|2021-06-07 11:55:00|16175.7|16155.7|16210.7|16190.7|16213.2|16193.2|16175.7|16155.7|47
1623067200000|2021-06-07 12:00:00|16216.4|16196.4|16256.4|16236.4|16290.7|16270.7|16216.4|16196.4|168
1623067500000|2021-06-07 12:05:00|16263.2|16243.2|16193.9|16173.9|16268.2|16248.2|16191.4|16171.4|391
1623067800000|2021-06-07 12:10:00|16193.2|16173.2|16175.7|16155.7|16195.7|16175.7|16163.2|16143.2|197
1623068100000|2021-06-07 12:15:00|16176.4|16156.4|16175.7|16155.7|16185.7|16165.7|16168.2|16148.2|220
1623068400000|2021-06-07 12:20:00|16176.5|16156.5|16170|16150|16193.2|16173.2|16165.7|16145.7|195
1623068700000|2021-06-07 12:25:00|16168.2|16148.2|16166.8|16146.8|16183.2|16163.2|16153.2|16133.2|116
1623069000000|2021-06-07 12:30:00|16163.2|16143.2|16185.8|16165.8|16185.8|16165.8|16127.5|16107.5|186
1623069300000|2021-06-07 12:35:00|16188.3|16168.3|16155|16135|16198.3|16178.3|16155|16135|67
1623069600000|2021-06-07 12:40:00|16153.3|16133.3|16148|16128|16153.3|16133.3|16120|16100|151
1623069900000|2021-06-07 12:45:00|16149.7|16129.7|16145.8|16125.8|16149.7|16129.7|16120.8|16100.8|81
1623070200000|2021-06-07 12:50:00|16146.5|16126.5|16133.3|16113.3|16158.3|16138.3|16133.3|16113.3|51
1623070500000|2021-06-07 12:55:00|16135.8|16115.8|16078.3|16058.3|16136.5|16116.5|16055.8|16035.8|136
1623070800000|2021-06-07 13:00:00|16080.8|16060.8|16095.8|16075.8|16116.5|16096.5|16068.3|16048.3|174
1623071100000|2021-06-07 13:05:00|16095.1|16075.1|16108.3|16088.3|16108.3|16088.3|16075.1|16055.1|343
1623071400000|2021-06-07 13:10:00|16110.1|16090.1|16138.3|16118.3|16158.3|16138.3|16110.1|16090.1|148
1623071700000|2021-06-07 13:15:00|16136.6|16116.6|16157.3|16137.3|16157.3|16137.3|16120.1|16100.1|59
1623072000000|2021-06-07 13:20:00|16161.6|16141.6|16191.6|16171.6|16191.6|16171.6|16148.4|16128.4|112
1623072300000|2021-06-07 13:25:00|16188.4|16168.4|16160.9|16140.9|16215.1|16195.1|16157.6|16137.6|92
1623072600000|2021-06-07 13:30:00|16163.4|16143.4|16143.4|16123.4|16175.9|16155.9|16138.4|16118.4|160
1623072900000|2021-06-07 13:35:00|16142.7|16122.7|16154.9|16134.9|16168.4|16148.4|16120.9|16100.9|120
1623073200000|2021-06-07 13:40:00|16155.6|16135.6|16183.4|16163.4|16192.4|16172.4|16143.4|16123.4|113
1623073500000|2021-06-07 13:45:00|16180.9|16160.9|16196.6|16176.6|16203.4|16183.4|16135.2|16115.2|233
1623073800000|2021-06-07 13:50:00|16198.4|16178.4|16208.4|16188.4|16233.4|16213.4|16193.4|16173.4|398
1623074100000|2021-06-07 13:55:00|16210.2|16190.2|16177.7|16157.7|16210.9|16190.9|16177.7|16157.7|284
1623074400000|2021-06-07 14:00:00|16177|16157|16094.2|16074.2|16177|16157|16072|16052|252
1623074700000|2021-06-07 14:05:00|16093.5|16073.5|16118.5|16098.5|16118.5|16098.5|16078.5|16058.5|178
1623075000000|2021-06-07 14:10:00|16117.7|16097.7|16133.5|16113.5|16133.5|16113.5|16108.5|16088.5|69
1623075300000|2021-06-07 14:15:00|16131|16111|16085.3|16065.3|16131|16111|16085.3|16065.3|166
1623075600000|2021-06-07 14:20:00|16082.8|16062.8|16078.5|16058.5|16082.8|16062.8|16046|16026|267
1623075900000|2021-06-07 14:25:00|16076|16056|16101.7|16081.7|16101.7|16081.7|16060.3|16040.3|162
1623076200000|2021-06-07 14:30:00|16101|16081|16112.8|16092.8|16133.5|16113.5|16076|16056|152
1623076500000|2021-06-07 14:35:00|16115.3|16095.3|16116|16096|16143.5|16123.5|16113.5|16093.5|251
1623076800000|2021-06-07 14:40:00|16119.7|16099.7|16156|16136|16164.3|16144.3|16119.7|16099.7|160
1623077100000|2021-06-07 14:45:00|16155.3|16135.3|16124.3|16104.3|16155.3|16135.3|16124.3|16104.3|91
1623077400000|2021-06-07 14:50:00|16123.6|16103.6|16143.6|16123.6|16143.6|16123.6|16111.1|16091.1|97
1623077700000|2021-06-07 14:55:00|16146.1|16126.1|16127.1|16107.1|16163.6|16143.6|16127.1|16107.1|120
1623078000000|2021-06-07 15:00:00|16124.6|16104.6|16123.6|16103.6|16124.6|16104.6|16098.6|16078.6|137
1623078300000|2021-06-07 15:05:00|16126.1|16106.1|16131.1|16111.1|16143.6|16123.6|16125.4|16105.4|200
1623078600000|2021-06-07 15:10:00|16131.8|16111.8|16168.6|16148.6|16176.1|16156.1|16123.6|16103.6|154
1623078900000|2021-06-07 15:15:00|16167.9|16147.9|16183.6|16163.6|16186.1|16166.1|16153.6|16133.6|394
1623079200000|2021-06-07 15:20:00|16182.9|16162.9|16121.9|16101.9|16186.1|16166.1|16118.6|16098.6|159
1623079500000|2021-06-07 15:25:00|16121.1|16101.1|16143.6|16123.6|16143.6|16123.6|16106.1|16086.1|178
1623079800000|2021-06-07 15:30:00|16146.1|16126.1|16151.2|16131.2|16151.2|16131.2|16123.6|16103.6|120
1623080100000|2021-06-07 15:35:00|16150.4|16130.4|16156.2|16136.2|16156.2|16136.2|16118.7|16098.7|190
1623080400000|2021-06-07 15:40:00|16154.4|16134.4|16163.7|16143.7|16188.7|16168.7|16151.2|16131.2|206
1623080700000|2021-06-07 15:45:00|16165.5|16145.5|16168.7|16148.7|16201.2|16181.2|16165.5|16145.5|176
1623081000000|2021-06-07 15:50:00|16166.2|16146.2|16258.7|16238.7|16258.7|16238.7|16165.5|16145.5|489
1623081300000|2021-06-07 15:55:00|16253.7|16233.7|16341.2|16321.2|16341.2|16321.2|16248.7|16228.7|528
1623081600000|2021-06-07 16:00:00|16341.9|16321.9|16343.7|16323.7|16374.4|16354.4|16316.2|16296.2|299
1623081900000|2021-06-07 16:05:00|16348|16328|16286.2|16266.2|16348.7|16328.7|16286.2|16266.2|276
1623082200000|2021-06-07 16:10:00|16281.2|16261.2|16240.2|16220.2|16306.2|16286.2|16231.2|16211.2|314
1623082500000|2021-06-07 16:15:00|16239.5|16219.5|16214.8|16194.8|16242|16222|16207|16187|232
1623082800000|2021-06-07 16:20:00|16214.1|16194.1|16149.8|16129.8|16242.4|16222.4|16139.1|16119.1|3332
1623083100000|2021-06-07 16:25:00|16150.5|16130.5|16160.6|16140.6|16160.6|16140.6|16146.3|16126.3|908
1623083400000|2021-06-07 16:30:00|16159.8|16139.8|16134.8|16114.8|16163.1|16143.1|16124.8|16104.8|611
1623083700000|2021-06-07 16:35:00|16131.6|16111.6|16144.9|16124.9|16144.9|16124.9|16129.1|16109.1|876
1623084000000|2021-06-07 16:40:00|16144.1|16124.1|16142.4|16122.4|16144.9|16124.9|16139.9|16119.9|53
1623084300000|2021-06-07 16:45:00|16140.6|16120.6|16134.9|16114.9|16140.6|16120.6|16134.9|16114.9|94
1623084600000|2021-06-07 16:50:00|16133.1|16113.1|16142.4|16122.4|16144.9|16124.9|16133.1|16113.1|48
1623084900000|2021-06-07 16:55:00|16144.9|16124.9|16157.4|16137.4|16157.4|16137.4|16144.9|16124.9|164
1623085200000|2021-06-07 17:00:00|16152.4|16132.4|16119.9|16099.9|16158.1|16138.1|16119.9|16099.9|788
1623085500000|2021-06-07 17:05:00|16117.4|16097.4|16126.7|16106.7|16126.7|16106.7|16116.7|16096.7|75
1623085800000|2021-06-07 17:10:00|16128.5|16108.5|16116.7|16096.7|16142.4|16122.4|16116.7|16096.7|91
1623086100000|2021-06-07 17:15:00|16117.4|16097.4|16122.4|16102.4|16134.9|16114.9|16117.4|16097.4|115
1623086400000|2021-06-07 17:20:00|16119.9|16099.9|16136.7|16116.7|16139.9|16119.9|16107.4|16087.4|180
1623086700000|2021-06-07 17:25:00|16137.5|16117.5|16145|16125|16170|16150|16137.5|16117.5|288
1623140100000|2021-06-08 08:15:00|16202|16182|16164.5|16144.5|16222.7|16202.7|16164.5|16144.5|218
1623140400000|2021-06-08 08:20:00|16163.8|16143.8|16152|16132|16169.5|16149.5|16152|16132|140
1623140700000|2021-06-08 08:25:00|16151.3|16131.3|16172|16152|16179.5|16159.5|16149.5|16129.5|169
1623141000000|2021-06-08 08:30:00|16172.7|16152.7|16202|16182|16203.4|16182|16172.7|16152.7|11
1623141300000|2021-06-08 08:35:00|16202.7|16182.7|16247|16227|16247|16227|16202.7|16182.7|46
1623141600000|2021-06-08 08:40:00|16244.5|16224.5|16227.8|16207.8|16244.5|16224.5|16222.8|16202.8|34
1623141900000|2021-06-08 08:45:00|16229.6|16209.6|16259.6|16239.6|16269.6|16249.6|16227.1|16207.1|37
1623142200000|2021-06-08 08:50:00|16264.6|16244.6|16274.6|16254.6|16277.8|16257.8|16264.6|16244.6|20
1623142500000|2021-06-08 08:55:00|16275.3|16255.3|16242.1|16222.1|16282.1|16262.1|16234.6|16214.6|16
1623142800000|2021-06-08 09:00:00|16241.4|16221.4|16257.1|16237.1|16257.1|16237.1|16239.6|16219.6|29
1623143100000|2021-06-08 09:05:00|16254.6|16234.6|16229.6|16209.6|16254.6|16234.6|16227.1|16207.1|18
1623143400000|2021-06-08 09:10:00|16228.9|16208.9|16220.3|16200.3|16229.6|16209.6|16220.3|16200.3|8
1623143700000|2021-06-08 09:15:00|16219.6|16199.6|16195.3|16175.3|16222.1|16202.1|16195.3|16175.3|17
1623144000000|2021-06-08 09:20:00|16194.6|16174.6|16204.6|16184.6|16204.6|16184.6|16194.6|16174.6|443
1623144300000|2021-06-08 09:25:00|16204.7|16184.7|16194.7|16174.7|16205.4|16185.4|16194.7|16174.7|6
1623144600000|2021-06-08 09:30:00|16196.5|16176.5|16205.4|16185.4|16205.4|16185.4|16196.5|16176.5|54
1623144900000|2021-06-08 09:35:00|16210.4|16190.4|16204.7|16184.7|16224.7|16204.7|16199.7|16179.7|18
1623145200000|2021-06-08 09:40:00|16202.2|16182.2|16207.2|16187.2|16207.2|16187.2|16194.7|16174.7|97
1623145500000|2021-06-08 09:45:00|16205.4|16185.4|16217.2|16197.2|16217.2|16197.2|16204.7|16184.7|138
1623145800000|2021-06-08 09:50:00|16217.9|16197.9|16235.4|16215.4|16240.4|16220.4|16217.9|16197.9|54
1623146100000|2021-06-08 09:55:00|16244.7|16224.7|16278.3|16258.3|16279.7|16259.7|16244.7|16224.7|22
1623146400000|2021-06-08 10:00:00|16276.5|16256.5|16257.2|16237.2|16292.2|16272.2|16257.2|16237.2|53
1623146700000|2021-06-08 10:05:00|16254.7|16234.7|16267.3|16247.3|16267.3|16247.3|16252.2|16232.2|19
1623147000000|2021-06-08 10:10:00|16259.8|16239.8|16247.3|16227.3|16262.3|16242.3|16247.3|16227.3|43
1623147300000|2021-06-08 10:15:00|16249.1|16229.1|16283|16263|16283|16263|16249.1|16229.1|31
1623147600000|2021-06-08 10:20:00|16282.3|16262.3|16242.3|16222.3|16282.3|16262.3|16227.3|16207.3|36
1623147900000|2021-06-08 10:25:00|16239.8|16219.8|16278|16258|16278|16258|16239.8|16219.8|14
1623148200000|2021-06-08 10:30:00|16279.8|16259.8|16294.8|16274.8|16309.8|16289.8|16279.8|16259.8|47
1623148500000|2021-06-08 10:35:00|16294.1|16274.1|16274.8|16254.8|16294.1|16274.1|16274.8|16254.8|23
1623148800000|2021-06-08 10:40:00|16267.6|16247.6|16275.5|16255.5|16275.5|16255.5|16257.3|16237.3|21
1623149100000|2021-06-08 10:45:00|16274.8|16254.8|16268|16248|16275.5|16255.5|16257.3|16237.3|18
1623149400000|2021-06-08 10:50:00|16272.3|16252.3|16290.5|16270.5|16290.5|16270.5|16272.3|16252.3|14
1623149700000|2021-06-08 10:55:00|16291.2|16271.2|16312.4|16292.4|16323.1|16303.1|16291.2|16271.2|69
1623150000000|2021-06-08 11:00:00|16313.1|16293.1|16326.7|16306.7|16337.4|16317.4|16312.4|16292.4|55
1623150300000|2021-06-08 11:05:00|16324.9|16304.9|16335.6|16315.6|16335.6|16315.6|16324.9|16304.9|279
1623150600000|2021-06-08 11:10:00|16333.1|16313.1|16326.7|16306.7|16348.1|16328.1|16321.7|16301.7|56
1623150900000|2021-06-08 11:15:00|16324.9|16304.9|16289.9|16269.9|16324.9|16304.9|16288.1|16268.1|32
1623151200000|2021-06-08 11:20:00|16293.5|16273.5|16304.9|16284.9|16309.9|16289.9|16293.5|16273.5|33
1623151500000|2021-06-08 11:25:00|16307.4|16287.4|16299.9|16279.9|16337.4|16317.4|16299.9|16279.9|53
1623151800000|2021-06-08 11:30:00|16300.6|16280.6|16304.9|16284.9|16335.6|16315.6|16300.6|16280.6|141
1623152100000|2021-06-08 11:35:00|16305.6|16285.6|16338.2|16318.2|16340|16320|16302.4|16282.4|141
1623152400000|2021-06-08 11:40:00|16336.3|16316.3|16267.5|16247.5|16336.3|16316.3|16265.7|16245.7|40
1623152700000|2021-06-08 11:45:00|16270|16250|16295|16275|16295|16275|16270|16250|45
1623153000000|2021-06-08 11:50:00|16291.8|16271.8|16259.3|16239.3|16291.8|16271.8|16255.7|16235.7|87
1623153300000|2021-06-08 11:55:00|16257.5|16237.5|16287.5|16267.5|16300|16280|16257.5|16237.5|645
1623153600000|2021-06-08 12:00:00|16286.8|16266.8|16261.8|16241.8|16286.8|16266.8|16241.8|16221.8|121
1623153900000|2021-06-08 12:05:00|16265|16245|16310|16290|16310|16290|16265|16245|136
1623154200000|2021-06-08 12:10:00|16310.7|16290.7|16291.8|16271.8|16320|16300|16291.8|16271.8|93
1623154500000|2021-06-08 12:15:00|16291.2|16271.2|16300|16280|16307.5|16287.5|16289.3|16269.3|84
1623154800000|2021-06-08 12:20:00|16302.5|16282.5|16239.4|16219.4|16307.5|16287.5|16235.1|16215.1|155
1623155100000|2021-06-08 12:25:00|16237.6|16217.6|16215.1|16195.1|16245.1|16225.1|16200.1|16180.1|147
1623155400000|2021-06-08 12:30:00|16212.6|16192.6|16242.6|16222.6|16245.8|16225.8|16207.6|16187.6|286
1623155700000|2021-06-08 12:35:00|16243.3|16223.3|16191.9|16171.9|16243.3|16223.3|16191.9|16171.9|158
1623156000000|2021-06-08 12:40:00|16190.1|16170.1|16175.1|16155.1|16190.1|16170.1|16155.1|16135.1|81
1623156300000|2021-06-08 12:45:00|16172.6|16152.6|16125.1|16105.1|16177.6|16157.6|16118.3|16098.3|580
1623156600000|2021-06-08 12:50:00|16125.8|16105.8|16123.3|16103.3|16135.1|16115.1|16123.3|16103.3|75
1623156900000|2021-06-08 12:55:00|16122.6|16102.6|16109.4|16089.4|16133.3|16113.3|16106.9|16086.9|84
1623157200000|2021-06-08 13:00:00|16107.6|16087.6|16160.2|16140.2|16160.2|16140.2|16107.6|16087.6|1312
1623157500000|2021-06-08 13:05:00|16158.8|16138.8|16135.2|16115.2|16167.7|16147.7|16135.2|16115.2|71
1623157800000|2021-06-08 13:10:00|16133.4|16113.4|16098.4|16078.4|16137|16117|16095.2|16075.2|64
1623158100000|2021-06-08 13:15:00|16103.4|16083.4|16120.9|16100.9|16129.5|16109.5|16103.4|16083.4|189
1623158400000|2021-06-08 13:20:00|16120.2|16100.2|16135.2|16115.2|16157|16137|16117.7|16097.7|68
1623158700000|2021-06-08 13:25:00|16135.9|16115.9|16127.7|16107.7|16155.2|16135.2|16127.7|16107.7|69
1623159000000|2021-06-08 13:30:00|16127|16107|16114.5|16094.5|16130.2|16110.2|16107|16087|120
1623159300000|2021-06-08 13:35:00|16115.2|16095.2|16196.4|16176.4|16210.2|16190.2|16115.2|16095.2|353
1623159600000|2021-06-08 13:40:00|16197|16177|16187.1|16167.1|16215.2|16195.2|16187.1|16167.1|125
1623159900000|2021-06-08 13:45:00|16186.4|16166.4|16220.3|16200.3|16240.3|16220.3|16182.7|16162.7|186
1623160200000|2021-06-08 13:50:00|16219.6|16199.6|16185.3|16165.3|16222.8|16202.8|16170.3|16150.3|197
1623160500000|2021-06-08 13:55:00|16184.6|16164.6|16160.3|16140.3|16184.6|16164.6|16132.1|16112.1|154
1623160800000|2021-06-08 14:00:00|16158.5|16138.5|16164.6|16144.6|16165.3|16145.3|16146.4|16126.4|237
1623161100000|2021-06-08 14:05:00|16163.9|16143.9|16232.8|16212.8|16240.3|16220.3|16160.3|16140.3|864
1623161400000|2021-06-08 14:10:00|16230.3|16210.3|16217.8|16197.8|16245.3|16225.3|16217.8|16197.8|899
1623161700000|2021-06-08 14:15:00|16220.3|16200.3|16205.3|16185.3|16243.5|16223.5|16177.8|16157.8|183
1623162000000|2021-06-08 14:20:00|16206|16186|16170.3|16150.3|16212.8|16192.8|16167.1|16147.1|105
1623162300000|2021-06-08 14:25:00|16165.3|16145.3|16185.3|16165.3|16200.3|16180.3|16161.5|16141.5|128
1623162600000|2021-06-08 14:30:00|16188.1|16168.1|16202.2|16182.2|16217.9|16197.9|16188.1|16168.1|242
1623162900000|2021-06-08 14:35:00|16201.5|16181.5|16127.2|16107.2|16201.5|16181.5|16120.4|16100.4|269
1623163200000|2021-06-08 14:40:00|16119.7|16099.7|16092.2|16072.2|16124.7|16104.7|16092.2|16072.2|186
1623163500000|2021-06-08 14:45:00|16090.8|16070.8|16105.4|16085.4|16107.9|16087.9|16069|16049|659
1623163800000|2021-06-08 14:50:00|16104.7|16084.7|16112.2|16092.2|16135.4|16115.4|16102.9|16082.9|136
1623164100000|2021-06-08 14:55:00|16115.4|16095.4|16107.9|16087.9|16134|16114|16107.2|16087.2|96
1623164400000|2021-06-08 15:00:00|16102.9|16082.9|16110.4|16090.4|16112.9|16092.9|16096.5|16076.5|681
1623164700000|2021-06-08 15:05:00|16117.9|16097.9|16100.4|16080.4|16133.6|16113.6|16100.4|16080.4|79
1623165000000|2021-06-08 15:10:00|16099.1|16079.1|16100.4|16080.4|16115.4|16095.4|16095.4|16075.4|173
1623165300000|2021-06-08 15:15:00|16104.3|16084.3|16105.5|16085.5|16116.1|16096.1|16098|16078|112
1623165600000|2021-06-08 15:20:00|16104.8|16084.8|16095.5|16075.5|16104.8|16084.8|16075.5|16055.5|172
1623165900000|2021-06-08 15:25:00|16094.8|16074.8|16079.8|16059.8|16108|16088|16079.8|16059.8|181
1623166200000|2021-06-08 15:30:00|16080.5|16060.5|16045.5|16025.5|16082.3|16062.3|16018|15998|227
1623166500000|2021-06-08 15:35:00|16048|16028|16100.5|16080.5|16100.5|16080.5|16045.5|16025.5|194
1623166800000|2021-06-08 15:40:00|16099.8|16079.8|16112.3|16092.3|16121.2|16101.2|16095.5|16075.5|112
1623167100000|2021-06-08 15:45:00|16109.8|16089.8|16075.5|16055.5|16121.2|16101.2|16074.8|16054.8|126
1623167400000|2021-06-08 15:50:00|16074.8|16054.8|16081.2|16061.2|16081.2|16061.2|16058|16038|126
1623167700000|2021-06-08 15:55:00|16081.9|16061.9|16064.2|16044.2|16088|16068|16059.2|16039.2|571
1623168000000|2021-06-08 16:00:00|16062.4|16042.4|15982.4|15962.4|16062.4|16042.4|15956|15936|700
1623168300000|2021-06-08 16:05:00|15984.2|15964.2|15933.5|15913.5|15984.2|15964.2|15919.2|15899.2|264
1623168600000|2021-06-08 16:10:00|15934.2|15914.2|15916.7|15896.7|15956.7|15936.7|15916|15896|183
1623168900000|2021-06-08 16:15:00|15921.7|15901.7|15934.2|15914.2|15944.2|15924.2|15889.2|15869.2|358
1623169200000|2021-06-08 16:20:00|15936.7|15916.7|15921.7|15901.7|15989.2|15969.2|15921.7|15901.7|3209
1623169500000|2021-06-08 16:25:00|15919.2|15899.2|15956.8|15936.8|15956.8|15936.8|15919.2|15899.2|898
1623169800000|2021-06-08 16:30:00|15957.4|15937.4|15966.8|15946.8|15976.8|15956.8|15956.8|15936.8|226
1623170100000|2021-06-08 16:35:00|15964.3|15944.3|15966.8|15946.8|15980|15960|15962.4|15942.4|309
1623170400000|2021-06-08 16:40:00|15967.5|15947.5|15971.1|15951.1|15979.3|15959.3|15967.5|15947.5|65
1623170700000|2021-06-08 16:45:00|15971.8|15951.8|16018.2|15998.2|16018.2|15998.2|15969.3|15949.3|518
1623171000000|2021-06-08 16:50:00|16025|16005|16029.3|16009.3|16036.8|16016.8|16012.5|15992.5|143
1623171300000|2021-06-08 16:55:00|16027.5|16007.5|16028.6|16008.6|16031.1|16011.1|16008.6|15988.6|181
1623171600000|2021-06-08 17:00:00|16028|16008|16026.1|16006.1|16031.8|16011.8|16023.6|16003.6|90
1623171900000|2021-06-08 17:05:00|16026.2|16006.2|16011.2|15991.2|16026.2|16006.2|16007.5|15987.5|75
1623172200000|2021-06-08 17:10:00|16011.8|15991.8|16011.9|15991.9|16014.4|15994.4|16003.7|15983.7|59
1623172500000|2021-06-08 17:15:00|16012.5|15992.5|16011.9|15991.9|16016.9|15996.9|16011.9|15991.9|47
1623172800000|2021-06-08 17:20:00|16012.6|15992.6|16009.4|15989.4|16036.9|16016.9|16008.7|15988.7|113
1623173100000|2021-06-08 17:25:00|16011.9|15991.9|15980.1|15960.1|16014.4|15994.4|15976.2|15956.2|953
1623226500000|2021-06-09 08:15:00|15971.5|15951.5|15972.1|15952.1|16010.8|15986.5|15954.6|15934.6|92
1623226800000|2021-06-09 08:20:00|15974|15954|15884.6|15864.6|15976.5|15956.5|15881.5|15861.5|135
1623227100000|2021-06-09 08:25:00|15884|15864|15937.7|15917.7|15951.5|15931.5|15881.5|15861.5|53
1623227400000|2021-06-09 08:30:00|15940.2|15920.2|15924.7|15904.7|15940.2|15920.2|15916.5|15896.5|41
1623227700000|2021-06-09 08:35:00|15926.5|15906.5|15941.5|15921.5|15947.2|15921.5|15926.5|15905.3|44
1623228000000|2021-06-09 08:40:00|15940.9|15920.9|15946.5|15926.5|15946.5|15926.5|15940.9|15920.9|10
1623228300000|2021-06-09 08:45:00|15947.2|15927.2|15964|15944|15979|15959|15947.2|15927.2|30
1623228600000|2021-06-09 08:50:00|15965.9|15945.9|15984.1|15964.1|15986.6|15966.6|15965.9|15945.9|23
1623228900000|2021-06-09 08:55:00|15983.4|15963.4|16003.4|15983.4|16003.4|15983.4|15983.4|15963.4|39
1623229200000|2021-06-09 09:00:00|16004.1|15984.1|16031.6|16011.6|16031.6|16011.6|16004.1|15984.1|343
1623229500000|2021-06-09 09:05:00|16033.4|16013.4|16016.6|15996.6|16044.7|16024.7|16016.6|15996.6|35
1623229800000|2021-06-09 09:10:00|16019.1|15999.1|16056.6|16036.6|16059.1|16039.1|16019.1|15999.1|38
1623230100000|2021-06-09 09:15:00|16055.9|16035.9|16054.8|16034.8|16055.9|16035.9|16046.6|16026.6|77
1623230400000|2021-06-09 09:20:00|16056.6|16036.6|16054.1|16034.1|16061|16041|16051.6|16031.6|30
1623230700000|2021-06-09 09:25:00|16057.8|16037.8|16051|16031|16059.1|16039.1|16051|16031|7
1623231000000|2021-06-09 09:30:00|16053.5|16033.5|16082.3|16062.3|16082.3|16062.3|16053.5|16033.5|57
1623231300000|2021-06-09 09:35:00|16084.2|16064.2|16085.3|16065.3|16111|16091|16084.2|16064.2|60
1623231600000|2021-06-09 09:40:00|16086|16066|16061|16041|16086|16066|16061|16041|23
1623231900000|2021-06-09 09:45:00|16064.2|16044.2|16069.8|16049.8|16069.8|16049.8|16063.5|16043.5|11
1623232200000|2021-06-09 09:50:00|16071.7|16051.7|16054.2|16034.2|16071.7|16051.7|16053.5|16033.5|91
1623232500000|2021-06-09 09:55:00|16056.7|16036.7|16051.7|16031.7|16059.9|16039.9|16051.7|16031.7|27
1623232800000|2021-06-09 10:00:00|16049.9|16029.9|16066.7|16046.7|16069.2|16049.2|16049.2|16029.2|12
1623233100000|2021-06-09 10:05:00|16064.2|16044.2|16091.7|16071.7|16091.7|16071.7|16057.9|16037.9|72
1623233400000|2021-06-09 10:10:00|16091.1|16071.1|16096.7|16076.7|16099.9|16079.9|16089.2|16069.2|205
1623233700000|2021-06-09 10:15:00|16101.7|16081.7|16078.6|16058.6|16106.7|16086.7|16078.6|16058.6|24
1623234000000|2021-06-09 10:20:00|16076.1|16056.1|16073.6|16053.6|16084.3|16064.3|16073.6|16053.6|6
1623234300000|2021-06-09 10:25:00|16074.3|16054.3|16081.1|16061.1|16091.8|16071.8|16071.8|16051.8|24
1623234600000|2021-06-09 10:30:00|16081.8|16061.8|16101.8|16081.8|16101.8|16081.8|16081.8|16061.8|8
1623234900000|2021-06-09 10:35:00|16104.3|16084.3|16101.8|16081.8|16116.8|16096.8|16101.8|16081.8|20
1623235200000|2021-06-09 10:40:00|16099.3|16079.3|16101.8|16081.8|16123.7|16103.7|16099.3|16079.3|35
1623235500000|2021-06-09 10:45:00|16102.5|16082.5|16084.3|16064.3|16106.8|16086.8|16084.3|16064.3|34
1623235800000|2021-06-09 10:50:00|16083.7|16063.7|16065|16045|16083.7|16063.7|16065|16045|289
1623236100000|2021-06-09 10:55:00|16064.3|16044.3|16096.8|16076.8|16105|16085|16064.3|16044.3|27
1623236400000|2021-06-09 11:00:00|16096.9|16076.9|16094.4|16074.4|16096.9|16076.9|16086.9|16066.9|27
1623236700000|2021-06-09 11:05:00|16093.7|16073.7|16086.9|16066.9|16093.7|16073.7|16080|16060|14
1623237000000|2021-06-09 11:10:00|16088.7|16068.7|16044.4|16024.4|16090|16070|16044.4|16024.4|67
1623237300000|2021-06-09 11:15:00|16043.7|16023.7|16028.7|16008.7|16043.7|16023.7|16026.9|16006.9|47
1623237600000|2021-06-09 11:20:00|16026.2|16006.2|16006.9|15986.9|16026.2|16006.2|16006.9|15986.9|56
1623237900000|2021-06-09 11:25:00|16005.1|15985.1|16006.9|15986.9|16006.9|15986.9|15981.3|15961.3|51
1623238200000|2021-06-09 11:30:00|16008.8|15988.8|15996.3|15976.3|16019.4|15999.4|15996.3|15976.3|31
1623238500000|2021-06-09 11:35:00|15998.8|15978.8|15996.3|15976.3|16004.4|15984.4|15993.8|15973.8|29
1623238800000|2021-06-09 11:40:00|15998.8|15978.8|16007|15987|16028.8|16008.8|15998.8|15978.8|29
1623239100000|2021-06-09 11:45:00|16009.5|15989.5|15995.1|15975.1|16031.3|16011.3|15991.3|15971.3|33
1623239400000|2021-06-09 11:50:00|15994.5|15974.5|15979.5|15959.5|15994.5|15974.5|15974.5|15954.5|26
1623239700000|2021-06-09 11:55:00|15978.8|15958.8|16019.5|15999.5|16025.1|16005.1|15974.5|15954.5|628
1623240000000|2021-06-09 12:00:00|16017.6|15997.6|15989.5|15969.5|16030.7|16010.7|15989.5|15969.5|104
1623240300000|2021-06-09 12:05:00|15987|15967|15982|15962|16015.2|15995.2|15972|15952|93
1623240600000|2021-06-09 12:10:00|15982.7|15962.7|16025.2|16005.2|16037.7|16017.7|15982.7|15962.7|109
1623240900000|2021-06-09 12:15:00|16022.7|16002.7|16024.5|16004.5|16030.2|16010.2|15987|15967|85
1623241200000|2021-06-09 12:20:00|16022|16002|16024.5|16004.5|16031.4|16011.4|15992|15972|97
1623241500000|2021-06-09 12:25:00|16037|16017|16047.1|16027.1|16064.6|16044.6|16028.4|16008.4|97
1623241800000|2021-06-09 12:30:00|16044.6|16024.6|16044.6|16024.6|16053.9|16033.9|16033.9|16013.9|107
1623242100000|2021-06-09 12:35:00|16048.3|16028.3|16062.1|16042.1|16072.1|16052.1|16048.3|16028.3|208
1623242400000|2021-06-09 12:40:00|16063.9|16043.9|16027.1|16007.1|16072.1|16052.1|16027.1|16007.1|85
1623242700000|2021-06-09 12:45:00|16027.7|16007.7|16012.1|15992.1|16052.8|16032.8|16012.1|15992.1|68
1623243000000|2021-06-09 12:50:00|16014.6|15994.6|15951.5|15931.5|16014.6|15994.6|15951.5|15931.5|98
1623243300000|2021-06-09 12:55:00|15949.6|15929.6|15945.8|15925.8|15962.1|15942.1|15924|15904|305
1623243600000|2021-06-09 13:00:00|15944|15924|15865.3|15845.3|15944|15924|15857.1|15837.1|306
1623243900000|2021-06-09 13:05:00|15869.6|15849.6|15864|15844|15897.1|15877.1|15859|15839|154
1623244200000|2021-06-09 13:10:00|15865.3|15845.3|15914.7|15894.7|15924.7|15904.7|15854|15834|166
1623244500000|2021-06-09 13:15:00|15924|15904|15974.7|15954.7|15974.7|15954.7|15924|15904|312
1623244800000|2021-06-09 13:20:00|15970.3|15950.3|15964.7|15944.7|15970.3|15950.3|15937.7|15917.7|139
1623245100000|2021-06-09 13:25:00|15969.7|15949.7|15962.2|15942.2|15989.7|15969.7|15939|15919|88
1623245400000|2021-06-09 13:30:00|15964.1|15944.1|15909.1|15889.1|15993.5|15973.5|15902.2|15882.2|195
1623245700000|2021-06-09 13:35:00|15904.7|15884.7|15934.1|15914.1|15934.1|15914.1|15884.1|15864.1|287
1623246000000|2021-06-09 13:40:00|15932.2|15912.2|15950.4|15930.4|15952.2|15932.2|15899.1|15879.1|146
1623246300000|2021-06-09 13:45:00|15947.2|15927.2|15907.2|15887.2|15947.2|15927.2|15884.7|15864.7|193
1623246600000|2021-06-09 13:50:00|15919.2|15879.2|15894.8|15874.8|15982.3|15962.3|15894.8|15874.8|208
1623246900000|2021-06-09 13:55:00|15894.1|15874.1|15877.3|15857.3|15897.3|15877.3|15849.1|15829.1|446
1623247200000|2021-06-09 14:00:00|15880.4|15860.4|15889.8|15869.8|15902.3|15882.3|15880.4|15860.4|185
1623247500000|2021-06-09 14:05:00|15887.9|15867.9|15864.1|15844.1|15887.9|15867.9|15844.1|15824.1|209
1623247800000|2021-06-09 14:10:00|15866|15846|15832.3|15812.3|15877.3|15857.3|15832.3|15812.3|205
1623248100000|2021-06-09 14:15:00|15833|15813|15842.3|15822.3|15856.1|15836.1|15832.3|15812.3|950
1623248400000|2021-06-09 14:20:00|15841.7|15821.7|15862.3|15842.3|15873.6|15853.6|15838|15818|182
1623248700000|2021-06-09 14:25:00|15861.7|15841.7|15836.7|15816.7|15861.7|15841.7|15833|15813|174
1623249000000|2021-06-09 14:30:00|15839.8|15819.8|15799.9|15779.9|15845.5|15825.5|15799.9|15779.9|247
1623249300000|2021-06-09 14:35:00|15794.9|15774.9|15769.9|15749.9|15819.9|15799.9|15762.9|15742.9|997
1623249600000|2021-06-09 14:40:00|15769.2|15749.2|15817.4|15797.4|15817.4|15797.4|15763.6|15743.6|268
1623249900000|2021-06-09 14:45:00|15816.7|15796.7|15812.4|15792.4|15829.9|15809.9|15792.4|15772.4|184
1623250200000|2021-06-09 14:50:00|15814.2|15794.2|15838|15818|15839.2|15819.2|15814.2|15794.2|129
1623250500000|2021-06-09 14:55:00|15837.4|15817.4|15798.1|15778.1|15840.6|15820.6|15795.6|15775.6|146
1623250800000|2021-06-09 15:00:00|15801.8|15781.8|15812.4|15792.4|15829.9|15809.9|15801.8|15781.8|123
1623251100000|2021-06-09 15:05:00|15811.8|15791.8|15804.3|15784.3|15831.8|15811.8|15789.9|15769.9|151
1623251400000|2021-06-09 15:10:00|15806.9|15786.9|15830.6|15810.6|15831.9|15811.9|15801.1|15781.1|185
1623251700000|2021-06-09 15:15:00|15831.2|15811.2|15827.5|15807.5|15869.9|15849.9|15817.5|15797.5|198
1623252000000|2021-06-09 15:20:00|15832.5|15812.5|15826.3|15806.3|15846.9|15826.9|15825|15805|133
1623252300000|2021-06-09 15:25:00|15826.9|15806.9|15800.6|15780.6|15830.6|15810.6|15800.6|15780.6|181
1623252600000|2021-06-09 15:30:00|15800|15780|15814.3|15794.3|15814.3|15794.3|15800|15780|227
1623252900000|2021-06-09 15:35:00|15815|15795|15810|15790|15818.1|15798.1|15794.4|15774.4|181
1623253200000|2021-06-09 15:40:00|15809.4|15789.4|15795.7|15775.7|15809.4|15789.4|15790|15770|182
1623253500000|2021-06-09 15:45:00|15799.4|15779.4|15830|15810|15840|15820|15799.4|15779.4|141
1623253800000|2021-06-09 15:50:00|15830.7|15810.7|15815.7|15795.7|15836.9|15816.9|15815.7|15795.7|404
1623254100000|2021-06-09 15:55:00|15815|15795|15818.8|15798.8|15821.3|15801.3|15782.5|15762.5|366
1623254400000|2021-06-09 16:00:00|15820.7|15800.7|15856.4|15836.4|15873.2|15853.2|15820.7|15800.7|232
1623254700000|2021-06-09 16:05:00|15855.7|15835.7|15908.2|15888.2|15916.4|15896.4|15855.7|15835.7|149
1623255000000|2021-06-09 16:10:00|15906.4|15886.4|15868.2|15848.2|15906.4|15886.4|15865.1|15845.1|193
1623255300000|2021-06-09 16:15:00|15875.7|15855.7|15840.7|15820.7|15875.7|15855.7|15830.7|15810.7|309
1623255600000|2021-06-09 16:20:00|15841.4|15821.4|15892.6|15872.6|15897.6|15877.6|15841.4|15821.4|1938
1623255900000|2021-06-09 16:25:00|15893.3|15873.3|15859.6|15839.6|15898.3|15878.3|15859.6|15839.6|261
1623256200000|2021-06-09 16:30:00|15856.4|15836.4|15855.8|15835.8|15858.9|15838.9|15851.4|15831.4|195
1623256500000|2021-06-09 16:35:00|15857.6|15837.6|15864.6|15844.6|15864.6|15844.6|15857.6|15837.6|61
1623256800000|2021-06-09 16:40:00|15868.3|15848.3|15880.8|15860.8|15883.9|15863.9|15864.6|15844.6|82
1623257100000|2021-06-09 16:45:00|15878.9|15858.9|15866.5|15846.5|15882.1|15862.1|15866.5|15846.5|69
1623257400000|2021-06-09 16:50:00|15867.1|15847.1|15871.5|15851.5|15874.6|15854.6|15865.8|15845.8|175
1623257700000|2021-06-09 16:55:00|15872.1|15852.1|15863.3|15843.3|15875.8|15855.8|15863.3|15843.3|190
1623258000000|2021-06-09 17:00:00|15861.5|15841.5|15876.5|15856.5|15878.3|15858.3|15856.5|15836.5|77
1623258300000|2021-06-09 17:05:00|15877.1|15857.1|15855.9|15835.9|15879.6|15859.6|15855.9|15835.9|105
1623258600000|2021-06-09 17:10:00|15856.5|15836.5|15921.5|15901.5|15923.4|15903.4|15856.5|15836.5|145
1623258900000|2021-06-09 17:15:00|15922.2|15902.2|15964|15944|15982.2|15962.2|15921.5|15901.5|695
1623259200000|2021-06-09 17:20:00|15964.7|15944.7|15963.4|15943.4|15966.5|15946.5|15942.2|15922.2|218
1623259500000|2021-06-09 17:25:00|15965.9|15945.9|15958.4|15938.4|15969|15949|15950.9|15930.9|166
1623312900000|2021-06-10 08:15:00|15991.7|15971.7|15993.6|15973.6|16040.5|16019.8|15964.2|15943.6|413
1623313200000|2021-06-10 08:20:00|15994.2|15974.2|15996.1|15976.1|16005.5|15985.5|15993.6|15973.6|57
1623313500000|2021-06-10 08:25:00|15993.6|15973.6|15980.5|15960.5|15993.6|15973.6|15980.5|15960.5|33
1623313800000|2021-06-10 08:30:00|15981.7|15961.7|15996.1|15976.1|16004.2|15984.2|15978.6|15958.6|35
1623314100000|2021-06-10 08:35:00|15994.9|15974.9|16016.1|15996.1|16018.6|15998.6|15993|15973|38
1623314400000|2021-06-10 08:40:00|16018|15998|16043.6|16023.6|16048.6|16028.6|16018|15998|38
1623314700000|2021-06-10 08:45:00|16043|16023|16024.9|16004.9|16043.6|16023.6|16024.9|16004.9|30
1623315000000|2021-06-10 08:50:00|16025.5|16005.5|16024.3|16004.3|16025.5|16005.5|16021.2|16001.2|32
1623315300000|2021-06-10 08:55:00|16023.7|16003.7|16028.1|16008.1|16028.1|16008.1|16023.1|16003.1|538
1623315600000|2021-06-10 09:00:00|16026.2|16006.2|16012.5|15992.5|16028.1|16008.1|16012.5|15992.5|19
1623315900000|2021-06-10 09:05:00|16009.3|15989.3|15983.7|15963.7|16009.3|15989.3|15983.7|15963.7|37
1623316200000|2021-06-10 09:10:00|15981.8|15961.8|15993.1|15973.1|15993.1|15973.1|15979.4|15959.4|17
1623316500000|2021-06-10 09:15:00|15990|15970|15965|15945|15990|15970|15965|15945|22
1623316800000|2021-06-10 09:20:00|15962.5|15942.5|15962.5|15942.5|15962.5|15942.5|15943.1|15923.1|67
1623317100000|2021-06-10 09:25:00|15961.9|15941.9|15960|15940|15972.5|15952.5|15958.1|15938.1|83
1623317400000|2021-06-10 09:30:00|15957.5|15937.5|15935.6|15915.6|15957.5|15937.5|15935.6|15915.6|43
1623317700000|2021-06-10 09:35:00|15937.5|15917.5|15932.5|15912.5|15937.5|15917.5|15930|15910|36
1623318000000|2021-06-10 09:40:00|15936.3|15916.3|15945|15925|15953.2|15933.2|15935|15915|26
1623318300000|2021-06-10 09:45:00|15937.5|15917.5|15918.2|15898.2|15937.6|15917.6|15918.2|15898.2|23
1623318600000|2021-06-10 09:50:00|15918.8|15898.8|15925.1|15905.1|15933.2|15913.2|15918.2|15898.2|27
1623318900000|2021-06-10 09:55:00|15925.7|15905.7|15933.2|15913.2|15933.2|15913.2|15925.7|15905.7|8
1623319200000|2021-06-10 10:00:00|15932.6|15912.6|15922.6|15902.6|15932.6|15912.6|15917|15897|24
1623319500000|2021-06-10 10:05:00|15923.2|15903.2|15925.7|15905.7|15925.7|15905.7|15913.2|15893.2|24
1623319800000|2021-06-10 10:10:00|15927|15907|15930.7|15910.7|15930.7|15910.7|15926.3|15906.3|24
1623320100000|2021-06-10 10:15:00|15928.2|15908.2|15918.9|15898.9|15928.2|15908.2|15917.6|15897.6|12
1623320400000|2021-06-10 10:20:00|15923.2|15903.2|15914.5|15894.5|15928.2|15908.2|15914.5|15894.5|166
1623320700000|2021-06-10 10:25:00|15915.1|15895.1|15913.3|15893.3|15917.7|15897.7|15913.3|15893.3|15
1623321000000|2021-06-10 10:30:00|15912.7|15892.7|15917.7|15897.7|15923.9|15903.9|15912.7|15892.7|58
1623321300000|2021-06-10 10:35:00|15917|15897|15917.7|15897.7|15917.7|15897.7|15912.7|15892.7|20
1623321600000|2021-06-10 10:40:00|15915.2|15895.2|15913.3|15893.3|15917.7|15897.7|15913.3|15893.3|81
1623321900000|2021-06-10 10:45:00|15913.9|15893.9|15902.7|15882.7|15915.8|15895.8|15900.2|15880.2|54
1623322200000|2021-06-10 10:50:00|15903.3|15883.3|15892.7|15872.7|15905.2|15885.2|15892.7|15872.7|47
1623322500000|2021-06-10 10:55:00|15895.8|15875.8|15919|15899|15925.2|15905.2|15895.8|15875.8|39
1623322800000|2021-06-10 11:00:00|15919.6|15899.6|15942.1|15922.1|15947.7|15927.7|15919.6|15899.6|446
1623323100000|2021-06-10 11:05:00|15942.7|15922.7|15965.2|15945.2|15972.1|15952.1|15942.7|15922.7|47
1623323400000|2021-06-10 11:10:00|15964.6|15944.6|15950.3|15930.3|15964.6|15944.6|15945.9|15925.9|26
1623323700000|2021-06-10 11:15:00|15948.4|15928.4|15927.8|15907.8|15948.4|15928.4|15927.8|15907.8|25
1623324000000|2021-06-10 11:20:00|15921.5|15901.5|15906.5|15886.5|15921.5|15901.5|15899|15879|33
1623324300000|2021-06-10 11:25:00|15905.9|15885.9|15910.3|15890.3|15910.3|15890.3|15897.8|15877.8|47
1623324600000|2021-06-10 11:30:00|15908.4|15888.4|15898.4|15878.4|15910.3|15890.3|15897.8|15877.8|30
1623324900000|2021-06-10 11:35:00|15903.4|15883.4|15897.8|15877.8|15911.5|15891.5|15895.3|15875.3|46
1623325200000|2021-06-10 11:40:00|15897.2|15877.2|15882.8|15862.8|15897.2|15877.2|15882.8|15862.8|52
1623325500000|2021-06-10 11:45:00|15880.9|15860.9|15874.1|15854.1|15908.4|15888.4|15874.1|15854.1|51
1623325800000|2021-06-10 11:50:00|15869.1|15849.1|15882.9|15862.9|15887.2|15867.2|15867.8|15847.8|33
1623326100000|2021-06-10 11:55:00|15883.5|15863.5|15896|15876|15896.6|15876.6|15874.7|15854.7|1312
1623326400000|2021-06-10 12:00:00|15899.7|15879.7|15924.1|15904.1|15928.5|15908.5|15868.5|15848.5|127
1623326700000|2021-06-10 12:05:00|15923.5|15903.5|15977.3|15957.3|15979.7|15959.7|15913.5|15893.5|105
1623327000000|2021-06-10 12:10:00|15973.5|15953.5|16009.1|15989.1|16009.1|15989.1|15959.1|15939.1|123
1623327300000|2021-06-10 12:15:00|16009.7|15989.7|16012.2|15992.2|16014.1|15994.1|15992.3|15972.3|90
1623327600000|2021-06-10 12:20:00|16009.1|15989.1|15924.1|15904.1|16011.6|15991.6|15919.8|15899.8|124
1623327900000|2021-06-10 12:25:00|15922.3|15902.3|15928.5|15908.5|15929.8|15909.8|15905.4|15885.4|93
1623328200000|2021-06-10 12:30:00|15926|15906|15931.7|15911.7|15931.7|15911.7|15876.7|15856.7|196
1623328500000|2021-06-10 12:35:00|15936.1|15916.1|15939.8|15919.8|15940.4|15920.4|15909.8|15889.8|79
1623328800000|2021-06-10 12:40:00|15939.2|15919.2|15934.8|15914.8|15953.6|15933.6|15933.6|15913.6|109
1623329100000|2021-06-10 12:45:00|15934.2|15914.2|15947.3|15927.3|15947.3|15927.3|15911.7|15891.7|219
1623329400000|2021-06-10 12:50:00|15946.7|15926.7|15964.2|15944.2|15964.2|15944.2|15938.6|15918.6|79
1623329700000|2021-06-10 12:55:00|15964.8|15944.8|15968.6|15948.6|15969.2|15949.2|15951.7|15931.7|233
1623330000000|2021-06-10 13:00:00|15959.2|15939.2|15968|15948|15988.6|15968.6|15934.8|15910.5|1000
1623330300000|2021-06-10 13:05:00|15967.4|15947.4|15959.9|15939.9|15967.4|15947.4|15936.7|15916.7|118
1623330600000|2021-06-10 13:10:00|15961.1|15941.1|15899.9|15879.9|15961.1|15941.1|15899.9|15879.9|369
1623330900000|2021-06-10 13:15:00|15896.1|15876.1|15917.4|15897.4|15923.6|15903.6|15890.5|15870.5|1382
1623331200000|2021-06-10 13:20:00|15919.3|15899.3|15898.7|15878.7|15921.1|15901.1|15898.7|15878.7|144
1623331500000|2021-06-10 13:25:00|15899.3|15879.3|15874.9|15854.9|15899.9|15879.9|15852.4|15832.4|212
1623331800000|2021-06-10 13:30:00|15874.3|15854.3|15874.9|15854.9|15881.2|15861.2|15838.7|15818.7|2543
1623332100000|2021-06-10 13:35:00|15879.9|15859.9|15930.5|15910.5|15941.1|15921.1|15873|15853|237
1623332400000|2021-06-10 13:40:00|15931.2|15911.2|15905.6|15885.6|15941.2|15921.2|15889.9|15869.9|219
1623332700000|2021-06-10 13:45:00|15909.3|15889.3|16017.5|15997.5|16026.2|16006.2|15909.3|15889.3|417
1623333000000|2021-06-10 13:50:00|16015.6|15995.6|16000|15980|16026.2|16006.2|15990.6|15970.6|127
1623333300000|2021-06-10 13:55:00|15995.6|15975.6|15945|15925|16000|15980|15943.1|15923.1|129
1623333600000|2021-06-10 14:00:00|15943.1|15923.1|15908.1|15888.1|15965|15945|15885|15865|522
1623333900000|2021-06-10 14:05:00|15910|15890|15917.5|15897.5|15920.6|15900.6|15901.9|15881.9|113
1623334200000|2021-06-10 14:10:00|15913.1|15893.1|15903.7|15883.7|15913.1|15893.1|15890|15866.3|410
1623334500000|2021-06-10 14:15:00|15908.1|15888.1|15918.1|15898.1|15918.1|15898.1|15883.7|15863.7|157
1623334800000|2021-06-10 14:20:00|15918.7|15898.7|15989.4|15969.4|15991.2|15971.2|15918.7|15898.7|198
1623335100000|2021-06-10 14:25:00|15991.9|15971.9|15995|15975|16038.8|16018.8|15991.9|15971.9|413
1623335400000|2021-06-10 14:30:00|15995.7|15975.7|16018.2|15998.2|16021.3|16001.3|15995.7|15975.7|133
1623335700000|2021-06-10 14:35:00|16020.1|16000.1|16045.1|16025.1|16070.7|16050.7|16020.1|16000.1|197
1623336000000|2021-06-10 14:40:00|16040.7|16020.7|16060.1|16040.1|16060.1|16040.1|16028.8|16008.8|103
1623336300000|2021-06-10 14:45:00|16058.2|16038.2|16053.2|16033.2|16061.3|16041.3|16034.5|16014.5|233
1623336600000|2021-06-10 14:50:00|16054.4|16034.4|16022.6|16002.6|16057.6|16036.3|16020.1|16000.1|231
1623336900000|2021-06-10 14:55:00|16022|16002|15965.7|15945.7|16022|16002|15965.7|15945.7|127
1623337200000|2021-06-10 15:00:00|15968.2|15948.2|15948.2|15928.2|15973.3|15948.2|15948.2|15925.7|117
1623337500000|2021-06-10 15:05:00|15947.6|15927.6|16008.2|15988.2|16008.2|15988.2|15947.6|15927.6|229
1623337800000|2021-06-10 15:10:00|16010.1|15990.1|16040.1|16020.1|16040.8|16020.8|16010.1|15990.1|119
1623338100000|2021-06-10 15:15:00|16040.8|16020.8|16070.2|16050.2|16072.7|16052.7|16040.1|16020.1|129
1623338400000|2021-06-10 15:20:00|16068.3|16048.3|16050.8|16030.8|16068.3|16048.3|16050.8|16030.8|80
1623338700000|2021-06-10 15:25:00|16050.2|16030.2|16037.1|16017.1|16050.2|16030.2|16037.1|16017.1|1733
1623339000000|2021-06-10 15:30:00|16032.1|16012.1|16012.1|15992.1|16034|16014|16011.5|15991.5|86
1623339300000|2021-06-10 15:35:00|16015.2|15995.2|16025.2|16005.2|16025.2|16005.2|16004.6|15984.6|72
1623339600000|2021-06-10 15:40:00|16024.6|16004.6|16043.3|16023.3|16083.3|16063.3|16024.6|16004.6|1107
1623339900000|2021-06-10 15:45:00|16048.3|16028.3|16063.3|16043.3|16074.6|16054.6|16048.3|16028.3|71
1623340200000|2021-06-10 15:50:00|16066.4|16046.4|16073.3|16053.3|16085.2|16065.2|16066.4|16046.4|93
1623340500000|2021-06-10 15:55:00|16074|16054|16065.9|16045.9|16084|16064|16064|16044|200
1623340800000|2021-06-10 16:00:00|16066.5|16046.5|16053.4|16033.4|16087.7|16063.4|16053.4|16033.4|224
1623341100000|2021-06-10 16:05:00|16052.8|16032.8|16046.5|16026.5|16068.4|16048.4|16040.3|16020.3|243
1623341400000|2021-06-10 16:10:00|16047.1|16027.1|16032.8|16012.8|16055.3|16035.3|16008.4|15988.4|117
1623341700000|2021-06-10 16:15:00|16030.9|16010.9|16032.2|16012.2|16036.6|16016.6|16020.3|16000.3|842
1623342000000|2021-06-10 16:20:00|16034.1|16014.1|16027.3|16007.3|16061|16041|16014.1|15994.1|2897
1623342300000|2021-06-10 16:25:00|16025.4|16005.4|16042.9|16022.9|16068.5|16048.5|16021|16001|533
1623342600000|2021-06-10 16:30:00|16041|16021|16012.9|15992.9|16056.6|16036.6|16012.9|15992.9|193
1623342900000|2021-06-10 16:35:00|16014.1|15994.1|16033.5|16013.5|16042.9|16022.9|16001|15981|594
1623343200000|2021-06-10 16:40:00|16032.9|16012.9|16047.9|16027.9|16050.4|16030.4|16022.9|16002.9|232
1623343500000|2021-06-10 16:45:00|16048.5|16028.5|16043.5|16023.5|16062.9|16042.9|16042.9|16022.9|154
1623343800000|2021-06-10 16:50:00|16044.1|16024.1|16033.6|16013.6|16054.1|16034.1|16026.1|16006.1|133
1623344100000|2021-06-10 16:55:00|16031.7|16011.7|16038.6|16018.6|16046.1|16026.1|16013|15993|97
1623344400000|2021-06-10 17:00:00|16038|16018|16043.6|16023.6|16044.2|16024.2|16023|16003|86
1623344700000|2021-06-10 17:05:00|16043|16023|16043|16023|16046.1|16026.1|16038|16018|29
1623345000000|2021-06-10 17:10:00|16041.1|16021.1|16018|15998|16041.1|16021.1|16018|15998|76
1623345300000|2021-06-10 17:15:00|16018.6|15998.6|16030.5|16010.5|16030.5|16010.5|16018.6|15998.6|155
1623345600000|2021-06-10 17:20:00|16031.1|16011.1|16048.6|16028.6|16048.6|16028.6|16030.5|16010.5|68
1623345900000|2021-06-10 17:25:00|16049.2|16029.2|16066.1|16046.1|16066.1|16046.1|16048.6|16028.6|204
1623399300000|2021-06-11 08:15:00|16165.7|16145.7|16228.8|16208.8|16238.8|16209.4|16155.1|16135.1|2101
1623399600000|2021-06-11 08:20:00|16226.9|16206.9|16200.2|16180.2|16233.2|16213.2|16197.7|16177.7|325
1623399900000|2021-06-11 08:25:00|16199.6|16179.6|16180.2|16160.2|16200.2|16180.2|16173.2|16153.2|71
1623400200000|2021-06-11 08:30:00|16180.7|16160.7|16180.2|16160.2|16181.3|16161.3|16161.3|16141.3|28
1623400500000|2021-06-11 08:35:00|16183.3|16163.3|16168.3|16148.3|16188.8|16168.8|16158.8|16138.8|38
1623400800000|2021-06-11 08:40:00|16168.9|16148.9|16193.9|16173.9|16193.9|16173.9|16168.9|16148.9|117
1623401100000|2021-06-11 08:45:00|16195.8|16175.8|16193.3|16173.3|16197.7|16177.7|16191.4|16171.4|41
1623401400000|2021-06-11 08:50:00|16193.9|16173.9|16188.9|16168.9|16196.4|16176.4|16188.9|16168.9|32
1623401700000|2021-06-11 08:55:00|16190.8|16170.8|16193.9|16173.9|16193.9|16173.9|16173.3|16153.3|277
1623402000000|2021-06-11 09:00:00|16195.1|16175.1|16219.5|16199.5|16222.6|16202.6|16195.1|16175.1|191
1623402300000|2021-06-11 09:05:00|16217.6|16197.6|16203.9|16183.9|16217.6|16197.6|16201.4|16181.4|35
1623402600000|2021-06-11 09:10:00|16201.4|16181.4|16194.5|16174.5|16211.4|16191.4|16193.9|16173.9|33
1623402900000|2021-06-11 09:15:00|16196.4|16176.4|16193.9|16173.9|16201.4|16181.4|16193.4|16173.4|23
1623403200000|2021-06-11 09:20:00|16195.9|16175.9|16189.5|16169.5|16197|16177|16187.6|16167.6|27
1623403500000|2021-06-11 09:25:00|16187.6|16167.6|16194.5|16174.5|16197.6|16177.6|16186.5|16166.5|17
1623403800000|2021-06-11 09:30:00|16194|16174|16182.1|16162.1|16194|16174|16174.5|16154.5|7
1623404100000|2021-06-11 09:35:00|16181.5|16161.5|16162.6|16142.6|16181.5|16161.5|16159.6|16139.6|29
1623404400000|2021-06-11 09:40:00|16164.6|16144.6|16136.5|16116.5|16172.1|16152.1|16136.5|16116.5|257
1623404700000|2021-06-11 09:45:00|16138.4|16118.4|16152.7|16132.7|16155.9|16135.9|16138.4|16118.4|34
1623405000000|2021-06-11 09:50:00|16151.5|16131.5|16137.7|16117.7|16157.7|16137.7|16137.1|16117.1|32
1623405300000|2021-06-11 09:55:00|16137.1|16117.1|16142.7|16122.7|16147.1|16127.1|16134.6|16114.6|15
1623405600000|2021-06-11 10:00:00|16142.1|16122.1|16127.1|16107.1|16142.1|16122.1|16119.6|16099.6|28
1623405900000|2021-06-11 10:05:00|16127.7|16107.7|16132.7|16112.7|16135.2|16115.2|16127.7|16107.7|51
1623406200000|2021-06-11 10:10:00|16132.1|16112.1|16122.7|16102.7|16132.1|16112.1|16117.7|16097.7|8
1623406500000|2021-06-11 10:15:00|16127.1|16107.1|16142.2|16122.2|16142.2|16122.2|16127.1|16107.1|28
1623406800000|2021-06-11 10:20:00|16142.7|16122.7|16154.7|16134.7|16155.8|16135.8|16142.7|16122.7|16
1623407100000|2021-06-11 10:25:00|16157.7|16137.7|16149.1|16129.1|16162.2|16142.2|16149.1|16129.1|48
1623407400000|2021-06-11 10:30:00|16145.4|16125.4|16144.7|16124.7|16145.5|16125.5|16139.7|16119.7|5
1623407700000|2021-06-11 10:35:00|16142.2|16122.2|16161.6|16141.6|16164.1|16144.1|16137.8|16117.8|39
1623408000000|2021-06-11 10:40:00|16161.1|16141.1|16149.7|16129.7|16161.1|16141.1|16146.6|16126.6|25
1623408300000|2021-06-11 10:45:00|16148.6|16128.6|16149.7|16129.7|16149.7|16129.7|16144.7|16124.7|3
1623408600000|2021-06-11 10:50:00|16151.6|16131.6|16137.8|16117.8|16151.6|16131.6|16136.7|16116.7|29
1623408900000|2021-06-11 10:55:00|16139.7|16119.7|16176.7|16156.7|16176.7|16156.7|16139.7|16119.7|34
1623409200000|2021-06-11 11:00:00|16178.6|16158.6|16154.8|16134.8|16181.7|16161.7|16151.7|16131.7|25
1623409500000|2021-06-11 11:05:00|16154.2|16134.2|16149.8|16129.8|16154.2|16134.2|16141.1|16121.1|97
1623409800000|2021-06-11 11:10:00|16150.3|16130.3|16138.6|16118.6|16152.8|16132.8|16138.6|16118.6|30
1623410100000|2021-06-11 11:15:00|16134.8|16114.8|16107.3|16087.3|16134.8|16114.8|16101.7|16081.7|48
1623410400000|2021-06-11 11:20:00|16106.1|16086.1|16103.7|16083.7|16106.7|16086.7|16093.6|16073.6|25
1623410700000|2021-06-11 11:25:00|16101.7|16081.7|16096.7|16076.7|16119.8|16099.8|16096.7|16076.7|23
1623411000000|2021-06-11 11:30:00|16091.7|16071.7|16081.8|16061.8|16092.3|16072.3|16074.8|16054.8|84
1623411300000|2021-06-11 11:35:00|16082.3|16062.3|16048.9|16028.9|16092.3|16072.3|16048.9|16028.9|134
1623411600000|2021-06-11 11:40:00|16041.2|16021.2|16076.8|16056.8|16081.8|16061.8|16041.2|16021.2|45
1623411900000|2021-06-11 11:45:00|16074.8|16054.8|16099.3|16079.3|16099.3|16079.3|16074.8|16054.8|39
1623412200000|2021-06-11 11:50:00|16099.9|16079.9|16083.7|16063.7|16104.9|16084.9|16081.8|16061.8|63
1623412500000|2021-06-11 11:55:00|16081.8|16061.8|16086.8|16066.8|16086.8|16066.8|16071.8|16051.8|86
1623412800000|2021-06-11 12:00:00|16088.7|16068.7|16064.3|16044.3|16088.7|16068.7|16038|16018|86
1623413100000|2021-06-11 12:05:00|16062.4|16042.4|16047.4|16027.4|16079.9|16059.9|16038|16018|70
1623413400000|2021-06-11 12:10:00|16048|16028|16059.9|16039.9|16089.9|16069.9|16038|16018|346
1623413700000|2021-06-11 12:15:00|16059.3|16039.3|16043|16023|16077.4|16057.4|16039.9|16019.9|75
1623414000000|2021-06-11 12:20:00|16046.9|16026.9|16061.9|16041.9|16069.9|16049.9|16037.4|16017.4|112
1623414300000|2021-06-11 12:25:00|16063.8|16043.8|16097.5|16077.5|16098|16078|16063.8|16043.8|153
1623414600000|2021-06-11 12:30:00|16098|16078|16078|16058|16101.9|16081.9|16070.5|16050.5|69
1623414900000|2021-06-11 12:35:00|16082.5|16062.5|16068|16048|16091.9|16071.9|16066.9|16046.9|76
1623415200000|2021-06-11 12:40:00|16070|16050|16041.3|16021.3|16072.5|16052.5|16041.3|16021.3|95
1623415500000|2021-06-11 12:45:00|16039.4|16019.4|16000|15980|16039.4|16019.4|15981.9|15961.9|266
1623415800000|2021-06-11 12:50:00|16001.9|15981.9|15988.9|15968.9|16012.5|15992.5|15967.5|15947.5|172
1623416100000|2021-06-11 12:55:00|15987.7|15967.7|15976.9|15956.9|15987.7|15967.7|15942.5|15922.5|111
1623416400000|2021-06-11 13:00:00|15976.4|15956.4|15982|15962|15982|15962|15962|15942|116
1623416700000|2021-06-11 13:05:00|15980|15960|15975|15955|15985|15965|15972|15952|92
1623417000000|2021-06-11 13:10:00|15973.1|15953.1|15996.4|15976.4|15996.4|15976.4|15967.5|15947.5|128
1623417300000|2021-06-11 13:15:00|15994.5|15974.5|16032|16012|16032|16012|15983.9|15963.9|140
1623417600000|2021-06-11 13:20:00|16033.9|16013.9|16032|16012|16037.6|16017.6|16012.6|15992.6|138
1623417900000|2021-06-11 13:25:00|16030.1|16010.1|16042|16022|16043.2|16023.2|16022.6|16002.6|258
1623418200000|2021-06-11 13:30:00|16041.4|16021.4|16047|16027|16067|16047|16033.2|16013.2|175
1623418500000|2021-06-11 13:35:00|16052|16032|16043.4|16023.4|16067|16047|16043.4|16023.4|109
1623418800000|2021-06-11 13:40:00|16044|16024|16052.1|16032.1|16052.1|16032.1|16032|16012|203
1623419100000|2021-06-11 13:45:00|16052.6|16032.6|16055.1|16035.1|16062.6|16042.6|16043.2|16023.2|150
1623419400000|2021-06-11 13:50:00|16057.1|16037.1|16029.6|16009.6|16057.1|16037.1|16027.6|16007.6|126
1623419700000|2021-06-11 13:55:00|16031.5|16011.5|16079.6|16059.6|16087.1|16067.1|16031.5|16011.5|123
1623420000000|2021-06-11 14:00:00|16079|16059|16077.1|16057.1|16092.1|16072.1|16059.6|16039.6|224
1623420300000|2021-06-11 14:05:00|16077.7|16057.7|16069.6|16049.6|16095.2|16075.2|16064.6|16044.6|125
1623420600000|2021-06-11 14:10:00|16067.7|16047.7|16010.2|15990.2|16072.1|16052.1|16007.7|15987.7|137
1623420900000|2021-06-11 14:15:00|16007.7|15987.7|15994.1|15974.1|16010.2|15990.2|15994.1|15974.1|211
1623421200000|2021-06-11 14:20:00|15993.5|15973.5|15960.2|15940.2|15993.5|15973.5|15955.8|15935.8|243
1623421500000|2021-06-11 14:25:00|15959.6|15939.6|15962.2|15942.2|15964.7|15944.7|15932.2|15912.2|1105
1623421800000|2021-06-11 14:30:00|15963.3|15943.3|15942.2|15922.2|15967.2|15947.2|15929.7|15909.7|169
1623422100000|2021-06-11 14:35:00|15940.2|15920.2|15946.6|15926.6|15951.6|15931.6|15937.2|15917.2|95
1623422400000|2021-06-11 14:40:00|15944.7|15924.7|15931.1|15911.1|15944.7|15924.7|15911|15891|243
1623422700000|2021-06-11 14:45:00|15931.6|15911.6|15977.8|15957.8|15981.6|15961.6|15929.7|15909.7|215
1623423000000|2021-06-11 14:50:00|15979.7|15959.7|15992.2|15972.2|15999.7|15979.7|15979.7|15959.7|109
1623423300000|2021-06-11 14:55:00|15991.6|15971.6|15982.8|15962.8|16006.1|15986.1|15981.7|15961.7|72
1623423600000|2021-06-11 15:00:00|15982.2|15962.2|16011.7|15991.7|16016.7|15996.7|15982.2|15962.2|116
1623423900000|2021-06-11 15:05:00|16012.2|15992.2|16034.2|16014.2|16039.7|16019.7|16006.7|15986.7|92
1623424200000|2021-06-11 15:10:00|16031.1|16011.1|16006.1|15986.1|16034.2|16014.2|16004.8|15984.8|106
1623424500000|2021-06-11 15:15:00|16007.3|15987.3|15975.6|15955.6|16007.3|15987.3|15971.7|15951.7|148
1623424800000|2021-06-11 15:20:00|15971.7|15951.7|16005.4|15985.4|16005.4|15985.4|15964.2|15944.2|873
1623425100000|2021-06-11 15:25:00|16005.9|15985.9|15972.3|15952.3|16007.9|15987.9|15969.8|15949.8|932
1623425400000|2021-06-11 15:30:00|15971.7|15951.7|15961.2|15941.2|15979.8|15959.8|15961.2|15941.2|207
1623425700000|2021-06-11 15:35:00|15960.6|15940.6|15961.2|15941.2|15961.7|15941.7|15947.9|15927.9|140
1623426000000|2021-06-11 15:40:00|15961.8|15941.8|15961.8|15941.8|15984.3|15964.3|15961.8|15941.8|68
1623426300000|2021-06-11 15:45:00|15966.2|15946.2|15956.2|15936.2|15966.2|15946.2|15951.2|15931.2|121
1623426600000|2021-06-11 15:50:00|15954.8|15934.8|15956.8|15936.8|15976.8|15956.8|15954.3|15934.3|83
1623426900000|2021-06-11 15:55:00|15956.2|15936.2|15967.4|15947.4|15967.4|15947.4|15949.9|15929.9|76
1623427200000|2021-06-11 16:00:00|15967.9|15947.9|15946.8|15926.8|15972.4|15952.4|15941.2|15921.2|410
1623427500000|2021-06-11 16:05:00|15946.2|15926.2|15936.3|15916.3|15946.8|15926.8|15926.8|15906.8|429
1623427800000|2021-06-11 16:10:00|15933.8|15913.8|15926.3|15906.3|15933.8|15913.8|15909.3|15889.3|89
1623428100000|2021-06-11 16:15:00|15924.3|15904.3|15928.8|15908.8|15936.8|15916.8|15924.3|15904.3|167
1623428400000|2021-06-11 16:20:00|15929.3|15909.3|15922.7|15902.7|15933.8|15913.8|15908.8|15888.8|4474
1623428700000|2021-06-11 16:25:00|15924.6|15904.6|15921.9|15901.9|15931.9|15911.9|15912.7|15892.7|566
1623429000000|2021-06-11 16:30:00|15921.3|15901.3|15928.2|15908.2|15928.2|15908.2|15918.8|15898.8|480
1623429300000|2021-06-11 16:35:00|15930.2|15910.2|15930.2|15910.2|15938.3|15918.3|15925.7|15905.7|78
1623429600000|2021-06-11 16:40:00|15930.8|15910.8|15920.8|15900.8|15930.8|15910.8|15916.3|15896.3|48
1623429900000|2021-06-11 16:45:00|15923.3|15903.3|15917.2|15897.2|15925.8|15905.8|15917.2|15897.2|52
1623430200000|2021-06-11 16:50:00|15915.2|15895.2|15917.7|15897.7|15925.8|15905.8|15915.2|15895.2|87
1623430500000|2021-06-11 16:55:00|15917.2|15897.2|15910.8|15890.8|15917.7|15897.7|15910.2|15890.2|77
1623430800000|2021-06-11 17:00:00|15910.2|15890.2|15910.8|15890.8|15910.8|15890.8|15906.4|15886.4|57
1623431100000|2021-06-11 17:05:00|15911.4|15891.4|15905.3|15885.3|15920.8|15900.8|15905.3|15885.3|119
1623431400000|2021-06-11 17:10:00|15901.4|15881.4|15910.8|15890.8|15912.8|15892.8|15897.5|15877.5|139
1623431700000|2021-06-11 17:15:00|15907.8|15887.8|15942.2|15922.2|15942.2|15922.2|15907.8|15887.8|178
1623432000000|2021-06-11 17:20:00|15942.8|15922.8|15943.4|15923.4|15943.4|15923.4|15931.4|15911.4|325
1623432300000|2021-06-11 17:25:00|15943.9|15923.9|15972.8|15932.8|15972.8|15945.9|15938.4|15918.4|622
1623658500000|2021-06-14 08:15:00|15773.3|15753.3|15793.3|15773.3|15800.8|15778.8|15741.3|15721.3|365
1623658800000|2021-06-14 08:20:00|15791.3|15771.3|15784.3|15764.3|15796.3|15776.3|15763.8|15743.8|156
1623659100000|2021-06-14 08:25:00|15783.8|15763.8|15765.9|15745.9|15793.4|15773.4|15765.9|15745.9|41
1623659400000|2021-06-14 08:30:00|15763.8|15743.8|15778.4|15758.4|15781.3|15761.3|15763.8|15743.8|46
1623659700000|2021-06-14 08:35:00|15780.4|15760.4|15778.8|15758.8|15783.8|15763.8|15775.9|15755.9|30
1623660000000|2021-06-14 08:40:00|15780.9|15760.9|15807.5|15787.5|15807.5|15787.5|15778.4|15758.4|25
1623660300000|2021-06-14 08:45:00|15805.4|15785.4|15806.4|15786.4|15816.4|15796.4|15803.9|15783.9|133
1623660600000|2021-06-14 08:50:00|15805.9|15785.9|15815.9|15795.9|15826.4|15806.4|15800.9|15780.9|41
1623660900000|2021-06-14 08:55:00|15816.8|15796.8|15810.9|15790.9|15821.4|15801.4|15810.9|15790.9|32
1623661200000|2021-06-14 09:00:00|15810.5|15790.5|15805.9|15785.9|15815.9|15795.9|15805.9|15785.9|118
1623661500000|2021-06-14 09:05:00|15803.9|15783.9|15776.4|15756.4|15803.9|15783.9|15776.4|15756.4|77
1623661800000|2021-06-14 09:10:00|15776|15756|15771|15751|15779.4|15759.4|15770.5|15750.5|16
1623662100000|2021-06-14 09:15:00|15768.5|15748.5|15749.4|15729.4|15768.5|15748.5|15741|15721|161
1623662400000|2021-06-14 09:20:00|15748.9|15728.9|15751.5|15731.5|15751.5|15731.5|15741.4|15721.4|13
1623662700000|2021-06-14 09:25:00|15753.5|15733.5|15748.5|15728.5|15753.5|15733.5|15748.5|15728.5|15
1623663000000|2021-06-14 09:30:00|15749|15729|15739|15719|15751.5|15731.5|15736.5|15716.5|130
1623663300000|2021-06-14 09:35:00|15736.5|15716.5|15739|15719|15739|15719|15733.5|15713.5|28
1623663600000|2021-06-14 09:40:00|15739.4|15719.4|15736.5|15716.5|15741.5|15721.5|15731.5|15711.5|527
1623663900000|2021-06-14 09:45:00|15734|15714|15724|15704|15734|15714|15724|15704|47
1623664200000|2021-06-14 09:50:00|15721.5|15701.5|15708.6|15688.6|15721.5|15701.5|15698.1|15678.1|125
1623664500000|2021-06-14 09:55:00|15710.6|15690.6|15786.1|15766.1|15793.6|15773.6|15710.6|15690.6|93
1623664800000|2021-06-14 10:00:00|15790.2|15770.2|15786.1|15766.1|15795.6|15775.6|15776.5|15756.5|42
1623665100000|2021-06-14 10:05:00|15783.6|15763.6|15763.6|15743.6|15783.6|15763.6|15763.6|15743.6|10
1623665400000|2021-06-14 10:10:00|15764.5|15744.5|15746.6|15726.6|15768.6|15748.6|15746.1|15726.1|19
1623665700000|2021-06-14 10:15:00|15748.6|15728.6|15736.6|15716.6|15748.6|15728.6|15733.6|15713.6|18
1623666000000|2021-06-14 10:20:00|15734.5|15714.5|15728.6|15708.6|15736.1|15716.1|15726.6|15706.6|30
1623666300000|2021-06-14 10:25:00|15729.1|15709.1|15718.6|15698.6|15731.1|15711.1|15709.1|15689.1|31
1623666600000|2021-06-14 10:30:00|15720.7|15700.7|15706.6|15686.6|15726.1|15706.1|15703.2|15683.2|23
1623666900000|2021-06-14 10:35:00|15709.6|15689.6|15721.6|15701.6|15728.7|15708.7|15709.1|15689.1|16
1623667200000|2021-06-14 10:40:00|15719.1|15699.1|15706.6|15686.6|15719.1|15699.1|15703.2|15683.2|16
1623667500000|2021-06-14 10:45:00|15709.1|15689.1|15726.6|15706.6|15726.6|15706.6|15704.1|15684.1|13
1623667800000|2021-06-14 10:50:00|15724.1|15704.1|15728.7|15708.7|15741.7|15721.7|15716.7|15696.7|23
1623668100000|2021-06-14 10:55:00|15729.2|15709.2|15738.7|15718.7|15738.7|15718.7|15721.7|15701.7|8
1623668400000|2021-06-14 11:00:00|15740.8|15720.8|15745.8|15725.8|15761.7|15741.7|15740.8|15720.8|14
1623668700000|2021-06-14 11:05:00|15746.2|15726.2|15735.3|15715.3|15751.7|15731.7|15735.3|15715.3|17
1623669000000|2021-06-14 11:10:00|15732.8|15712.8|15704.2|15684.2|15733.3|15713.3|15704.2|15684.2|33
1623669300000|2021-06-14 11:15:00|15701.7|15681.7|15516.7|15496.7|15725.8|15705.8|15465.6|15435.8|405
1623669600000|2021-06-14 11:20:00|15514.7|15494.7|15461.3|15441.3|15514.7|15494.7|15451.3|15428.8|171
1623669900000|2021-06-14 11:25:00|15459.2|15439.2|15515.4|15495.4|15519.2|15499.2|15458.3|15438.3|128
1623670200000|2021-06-14 11:30:00|15509.2|15489.2|15466.8|15446.8|15509.2|15489.2|15459.3|15439.3|83
1623670500000|2021-06-14 11:35:00|15469.3|15449.3|15526.3|15506.3|15526.3|15506.3|15469.3|15449.3|146
1623670800000|2021-06-14 11:40:00|15528.4|15508.4|15541.8|15521.8|15543.8|15523.8|15528.4|15508.4|62
1623671100000|2021-06-14 11:45:00|15537.7|15517.7|15483.8|15463.8|15537.7|15517.7|15480.9|15460.9|72
1623671400000|2021-06-14 11:50:00|15480.9|15460.9|15481.3|15461.3|15483.8|15463.8|15476.8|15456.8|76
1623671700000|2021-06-14 11:55:00|15481.8|15461.8|15472.3|15452.3|15481.8|15461.8|15472.3|15452.3|30
1623672000000|2021-06-14 12:00:00|15471.8|15451.8|15421.4|15401.4|15474.3|15454.3|15416.8|15396.8|202
1623672300000|2021-06-14 12:05:00|15419.3|15399.3|15388.9|15368.9|15431.4|15408.9|15381.4|15361.4|445
1623672600000|2021-06-14 12:10:00|15390.9|15370.9|15368.4|15348.4|15390.9|15370.9|15355.9|15335.5|144
1623672900000|2021-06-14 12:15:00|15366.4|15346.4|15391.9|15371.9|15399.4|15379.4|15351.4|15331.4|123
1623673200000|2021-06-14 12:20:00|15391.4|15371.4|15383.5|15363.5|15403.5|15383.5|15381.9|15361.9|139
1623673500000|2021-06-14 12:25:00|15381.4|15361.4|15376.4|15356.4|15381.4|15361.4|15346|15326|100
1623673800000|2021-06-14 12:30:00|15376.9|15356.9|15389.8|15369.8|15389.8|15369.8|15351.9|15331.9|211
1623674100000|2021-06-14 12:35:00|15391.4|15371.4|15373.9|15353.9|15393.9|15373.9|15373.9|15353.9|1159
1623674400000|2021-06-14 12:40:00|15371|15351|15420.6|15400.6|15434|15414|15369|15349|122
1623674700000|2021-06-14 12:45:00|15418.5|15398.5|15394.4|15374.4|15418.5|15398.5|15394.4|15374.4|73
1623675000000|2021-06-14 12:50:00|15396.5|15376.5|15424.4|15404.4|15431|15411|15396.5|15376.5|113
1623675300000|2021-06-14 12:55:00|15422.4|15402.4|15389.4|15369.4|15424.4|15404.4|15386.5|15366.5|97
1623675600000|2021-06-14 13:00:00|15393.5|15373.5|15451.5|15431.5|15451.5|15431.5|15387|15367|131
1623675900000|2021-06-14 13:05:00|15456.5|15436.5|15477|15457|15488.6|15468.6|15456.5|15436.5|68
1623676200000|2021-06-14 13:10:00|15479|15459|15491.5|15471.5|15493.6|15473.6|15474|15454|138
1623676500000|2021-06-14 13:15:00|15491.1|15471.1|15484|15464|15491.1|15471.1|15469.5|15449.5|207
1623676800000|2021-06-14 13:20:00|15483.6|15463.6|15489.1|15469.1|15491.6|15471.6|15443.6|15423.6|255
1623677100000|2021-06-14 13:25:00|15487|15467|15441.6|15421.6|15487|15467|15427|15404.5|66
1623677400000|2021-06-14 13:30:00|15441.1|15421.1|15506.1|15486.1|15511.1|15491.1|15431.6|15411.6|322
1623677700000|2021-06-14 13:35:00|15502|15482|15481.6|15461.6|15511.6|15491.6|15481.6|15461.6|71
1623678000000|2021-06-14 13:40:00|15482|15462|15522.5|15502.5|15522.5|15502.5|15464.1|15444.1|88
1623678300000|2021-06-14 13:45:00|15526.6|15506.6|15501.6|15481.6|15538.7|15518.7|15495|15475|486
1623678600000|2021-06-14 13:50:00|15503.7|15483.7|15541.6|15521.6|15544.1|15524.1|15503.7|15483.7|179
1623678900000|2021-06-14 13:55:00|15542.1|15522.1|15542.1|15522.1|15550|15530|15516.2|15496.2|79
1623679200000|2021-06-14 14:00:00|15540|15520|15521.6|15501.6|15552.1|15532.1|15521.6|15501.6|86
1623679500000|2021-06-14 14:05:00|15521.2|15501.2|15526.7|15506.7|15526.7|15506.7|15485.8|15465.8|304
1623679800000|2021-06-14 14:10:00|15527.1|15507.1|15572.1|15552.1|15576.7|15556.7|15519.6|15499.6|178
1623680100000|2021-06-14 14:15:00|15576.2|15556.2|15620.5|15600.5|15620.5|15600.5|15564.2|15544.2|184
1623680400000|2021-06-14 14:20:00|15622.6|15602.6|15716.2|15696.2|15729.2|15709.2|15622.6|15602.6|290
1623680700000|2021-06-14 14:25:00|15714.2|15694.2|15641.7|15621.7|15719.6|15699.6|15636.3|15616.3|152
1623681000000|2021-06-14 14:30:00|15642.2|15622.2|15648.8|15628.8|15661.7|15641.7|15617.2|15597.2|75
1623681300000|2021-06-14 14:35:00|15658.3|15638.3|15639.7|15619.7|15666.7|15646.7|15637.6|15617.6|169
1623681600000|2021-06-14 14:40:00|15641.7|15621.7|15611.7|15591.7|15649.2|15629.2|15606.7|15586.7|168
1623681900000|2021-06-14 14:45:00|15609.2|15589.2|15604.3|15584.3|15613.8|15593.8|15599.2|15579.2|97
1623682200000|2021-06-14 14:50:00|15604.7|15584.7|15659.3|15639.3|15664.7|15644.7|15602.2|15582.2|188
1623682500000|2021-06-14 14:55:00|15658.8|15638.8|15666.8|15646.8|15682.2|15662.2|15646.8|15626.8|88
1623682800000|2021-06-14 15:00:00|15664.3|15644.3|15639.3|15619.3|15674.3|15654.3|15639.3|15619.3|135
1623683100000|2021-06-14 15:05:00|15637.2|15617.2|15681.8|15661.8|15682.3|15662.3|15632.2|15612.2|66
1623683400000|2021-06-14 15:10:00|15682.3|15662.3|15689.3|15669.3|15714.8|15688.9|15682.3|15662.3|159
1623683700000|2021-06-14 15:15:00|15684.3|15664.3|15702.3|15682.3|15711.8|15691.8|15661.8|15641.8|96
1623684000000|2021-06-14 15:20:00|15701.8|15681.8|15682.3|15662.3|15711.8|15689.3|15682.3|15662.3|220
1623684300000|2021-06-14 15:25:00|15686.4|15666.4|15689.3|15669.3|15713|15693|15686.4|15666.4|57
1623684600000|2021-06-14 15:30:00|15687.6|15667.6|15691.4|15671.4|15708.9|15688.9|15674.8|15654.8|82
1623684900000|2021-06-14 15:35:00|15689.4|15669.4|15657.3|15637.3|15689.4|15669.4|15644.8|15624.8|119
1623685200000|2021-06-14 15:40:00|15658.2|15638.2|15693.9|15673.9|15693.9|15673.9|15658.2|15638.2|71
1623685500000|2021-06-14 15:45:00|15696|15676|15676.4|15656.4|15696.4|15676.4|15676.4|15656.4|97
1623685800000|2021-06-14 15:50:00|15676.9|15656.9|15696.9|15676.9|15704.4|15684.4|15676.9|15656.9|100
1623686100000|2021-06-14 15:55:00|15699|15679|15679.4|15659.4|15701.9|15681.9|15679.4|15659.4|107
1623686400000|2021-06-14 16:00:00|15677.4|15657.4|15656.5|15636.5|15681|15661|15651.5|15631.5|135
1623686700000|2021-06-14 16:05:00|15654.4|15634.4|15619|15599|15654.4|15634.4|15606.5|15586.5|242
1623687000000|2021-06-14 16:10:00|15621.5|15601.5|15634|15614|15641.5|15621.5|15621.5|15601.5|61
1623687300000|2021-06-14 16:15:00|15634.9|15614.9|15624|15604|15639.5|15619.5|15609.9|15589.9|204
1623687600000|2021-06-14 16:20:00|15626.5|15606.5|15584.9|15564.9|15626.5|15606.5|15581.5|15561.5|694
1623687900000|2021-06-14 16:25:00|15584.5|15564.5|15606.5|15586.5|15609.9|15589.9|15582|15562|130
1623688200000|2021-06-14 16:30:00|15607|15587|15612|15592|15617.9|15597.9|15606.5|15586.5|58
1623688500000|2021-06-14 16:35:00|15612.4|15592.4|15639.1|15619.1|15639.1|15619.1|15612.4|15592.4|49
1623688800000|2021-06-14 16:40:00|15635|15615|15649.5|15629.5|15649.5|15629.5|15635|15615|42
1623689100000|2021-06-14 16:45:00|15647|15627|15652.5|15632.5|15654.1|15634.1|15644.5|15624.5|2537
1623689400000|2021-06-14 16:50:00|15650|15630|15647.9|15627.9|15655|15635|15647.5|15627.5|32
1623689700000|2021-06-14 16:55:00|15648.4|15628.4|15655.5|15635.5|15672.5|15652.5|15647.5|15627.5|255
1623690000000|2021-06-14 17:00:00|15653|15633|15628.4|15608.4|15657.5|15637.5|15628.4|15608.4|165
1623690300000|2021-06-14 17:05:00|15625.9|15605.9|15617.5|15597.5|15627.5|15607.5|15617.5|15597.5|23
1623690600000|2021-06-14 17:10:00|15615.5|15595.5|15633.4|15613.4|15635|15615|15612.5|15592.5|46
1623690900000|2021-06-14 17:15:00|15633|15613|15653|15633|15653|15633|15633|15613|84
1623691200000|2021-06-14 17:20:00|15652.6|15632.6|15652.6|15632.6|15653|15633|15645.5|15625.5|92
1623691500000|2021-06-14 17:25:00|15652.1|15632.1|15663|15643|15665.1|15645.1|15647.6|15627.6|81
1623744900000|2021-06-15 08:15:00|15642.5|15622.5|15522.6|15482.6|15650|15627.5|15505.9|15465.9|172
1623745200000|2021-06-15 08:20:00|15522.1|15482.1|15495.9|15475.9|15523|15495.9|15495.5|15475.5|54
1623745500000|2021-06-15 08:25:00|15498|15478|15447.6|15427.6|15498|15478|15428|15408|475
1623745800000|2021-06-15 08:30:00|15450.1|15430.1|15389.7|15369.7|15450.1|15430.1|15380.5|15360.5|271
1623746100000|2021-06-15 08:35:00|15387.2|15367.2|15428.8|15408.8|15428.8|15408.8|15359.7|15339.7|435
1623746400000|2021-06-15 08:40:00|15428.4|15408.4|15408.9|15388.9|15439.7|15419.7|15408.9|15388.9|12
1623746700000|2021-06-15 08:45:00|15409.3|15389.3|15418.4|15398.4|15418.4|15398.4|15394.7|15374.7|33
1623747000000|2021-06-15 08:50:00|15418.9|15398.9|15419.3|15399.3|15423.9|15403.9|15410.1|15390.1|17
1623747300000|2021-06-15 08:55:00|15423.9|15403.9|15433.9|15413.9|15434.3|15414.3|15423.9|15403.9|8
1623747600000|2021-06-15 09:00:00|15434.3|15414.3|15438.9|15418.9|15441|15421|15425.2|15405.2|8
1623747900000|2021-06-15 09:05:00|15438.5|15418.5|15421.8|15401.8|15438.9|15418.9|15421.8|15401.8|6
1623748200000|2021-06-15 09:10:00|15419.8|15399.8|15439.8|15419.8|15446.4|15426.4|15419.3|15399.3|23
1623748500000|2021-06-15 09:15:00|15441.8|15421.8|15429.4|15409.4|15441.8|15421.8|15428.9|15408.9|59
1623748800000|2021-06-15 09:20:00|15426.9|15406.9|15414.8|15394.8|15429.4|15409.4|15414.4|15394.4|13
1623749100000|2021-06-15 09:25:00|15412.3|15392.3|15431.9|15411.9|15431.9|15411.9|15402.7|15382.7|9
1623749400000|2021-06-15 09:30:00|15438.1|15418.1|15444.4|15424.4|15459.4|15439.4|15438.1|15418.1|17
1623749700000|2021-06-15 09:35:00|15446.5|15426.5|15459.8|15439.8|15459.8|15439.8|15446.5|15426.5|4
1623750000000|2021-06-15 09:40:00|15459.4|15439.4|15514.4|15494.4|15529.4|15509.4|15459.4|15439.4|32
1623750300000|2021-06-15 09:45:00|15514|15494|15479|15459|15523.6|15494|15474.4|15454.4|13
1623750600000|2021-06-15 09:50:00|15479.4|15459.4|15486.5|15466.5|15486.5|15466.5|15472.3|15452.3|9
1623750900000|2021-06-15 09:55:00|15486.9|15466.9|15494.4|15454.4|15501.9|15481.9|15484.9|15454.4|215
1623751200000|2021-06-15 10:00:00|15482.8|15462.8|15524|15504|15524|15504|15482.4|15462.4|11
1623751500000|2021-06-15 10:05:00|15524.5|15504.5|15534.1|15514.1|15534.1|15514.1|15524.5|15504.5|12
1623751800000|2021-06-15 10:10:00|15534.5|15514.5|15524.9|15504.9|15547|15527|15524.9|15504.9|11
1623752100000|2021-06-15 10:15:00|15524.5|15504.5|15542|15522|15542|15522|15524.5|15504.5|62
1623752400000|2021-06-15 10:20:00|15539.1|15519.1|15533.7|15513.7|15539.5|15519.5|15533.7|15513.7|10
1623752700000|2021-06-15 10:25:00|15533.3|15513.3|15484.5|15464.5|15533.3|15513.3|15484.5|15464.5|11
1623753000000|2021-06-15 10:30:00|15486.6|15466.6|15481.6|15461.6|15486.6|15466.6|15481.6|15461.6|4
1623753300000|2021-06-15 10:35:00|15479.5|15459.5|15475|15455|15482.5|15462.5|15469.1|15449.1|12
1623753600000|2021-06-15 10:40:00|15472.9|15452.9|15465|15445|15475|15455|15465|15445|6
1623753900000|2021-06-15 10:45:00|15462.5|15442.5|15474.6|15454.6|15474.6|15454.6|15457.1|15437.1|14
1623754200000|2021-06-15 10:50:00|15475|15455|15467.5|15447.5|15475|15455|15467.5|15447.5|5
1623754500000|2021-06-15 10:55:00|15463.3|15443.3|15474.6|15454.6|15474.6|15454.6|15460|15440|893
1623754800000|2021-06-15 11:00:00|15475.4|15455.4|15492.1|15472.1|15492.1|15472.1|15475.4|15455.4|6
1623755100000|2021-06-15 11:05:00|15494.2|15474.2|15507.5|15487.5|15512.5|15487.5|15494.2|15472.5|38
1623755400000|2021-06-15 11:10:00|15507.9|15487.9|15522.5|15502.5|15537.1|15517.1|15507.9|15487.9|28
1623755700000|2021-06-15 11:15:00|15526.7|15506.7|15515.1|15495.1|15530|15510|15515.1|15495.1|17
1623756000000|2021-06-15 11:20:00|15514.6|15494.6|15519.6|15499.6|15519.6|15499.6|15512.6|15492.6|6
1623756300000|2021-06-15 11:25:00|15520.1|15500.1|15517.2|15497.2|15522.6|15502.6|15514.7|15494.7|160
1623756600000|2021-06-15 11:30:00|15514.7|15494.7|15464.3|15444.3|15514.7|15494.7|15464.3|15444.3|33
1623756900000|2021-06-15 11:35:00|15463.8|15443.8|15442.6|15422.6|15464.7|15444.7|15442.2|15422.2|20
1623757200000|2021-06-15 11:40:00|15442.2|15422.2|15440.1|15420.1|15444.3|15424.3|15427.2|15407.2|14
1623757500000|2021-06-15 11:45:00|15442.2|15422.2|15422.6|15402.6|15442.2|15422.2|15420.1|15400.1|63
1623757800000|2021-06-15 11:50:00|15415.5|15395.5|15422.2|15402.2|15422.2|15402.2|15414.7|15394.7|37
1623758100000|2021-06-15 11:55:00|15422.6|15402.6|15450.1|15430.1|15450.1|15430.1|15422.6|15402.6|26
1623758400000|2021-06-15 12:00:00|15459.7|15439.7|15432.2|15412.2|15459.7|15439.7|15412.6|15392.6|139
1623758700000|2021-06-15 12:05:00|15431.8|15411.8|15460.2|15440.2|15460.2|15440.2|15427.7|15407.7|31
1623759000000|2021-06-15 12:10:00|15462.3|15442.3|15409.8|15389.8|15464.8|15444.8|15409.8|15389.8|26
1623759300000|2021-06-15 12:15:00|15410.2|15390.2|15427.7|15407.7|15435.2|15415.2|15405.6|15385.6|350
1623759600000|2021-06-15 12:20:00|15425.2|15405.2|15422.7|15402.7|15425.6|15405.6|15415.2|15395.2|22
1623759900000|2021-06-15 12:25:00|15420.6|15400.6|15473.1|15453.1|15473.1|15453.1|15411|15391|207
1623760200000|2021-06-15 12:30:00|15470.2|15450.2|15428.6|15408.6|15470.2|15450.2|15428.6|15408.6|103
1623760500000|2021-06-15 12:35:00|15426.5|15406.5|15418.2|15398.2|15450.6|15430.6|15418.1|15398.1|30
1623760800000|2021-06-15 12:40:00|15417.7|15397.7|15415.2|15395.2|15423.2|15403.2|15401.1|15381.1|22
1623761100000|2021-06-15 12:45:00|15410.7|15390.7|15406.1|15386.1|15415.3|15395.3|15401.5|15381.5|30
1623761400000|2021-06-15 12:50:00|15403.6|15383.6|15415.3|15395.3|15418.2|15398.2|15403.6|15383.6|32
1623761700000|2021-06-15 12:55:00|15413.2|15393.2|15436.1|15416.1|15438.2|15418.2|15413.2|15393.2|606
1623762000000|2021-06-15 13:00:00|15435.7|15415.7|15445.3|15425.3|15466.1|15446.1|15430.7|15410.7|53
1623762300000|2021-06-15 13:05:00|15443.2|15423.2|15415.3|15395.3|15450.3|15430.3|15410.7|15390.7|889
1623762600000|2021-06-15 13:10:00|15416.1|15396.1|15408.6|15388.6|15424|15404|15394.1|15374.1|352
1623762900000|2021-06-15 13:15:00|15410.7|15390.7|15405.7|15385.7|15414.1|15394.1|15403.2|15383.2|131
1623763200000|2021-06-15 13:20:00|15403.7|15383.7|15406.2|15386.2|15406.2|15386.2|15398.7|15378.7|22
1623763500000|2021-06-15 13:25:00|15405.8|15385.8|15413.3|15393.3|15416.2|15396.2|15403.3|15383.3|44
1623763800000|2021-06-15 13:30:00|15410.8|15390.8|15386.2|15366.2|15410.8|15390.8|15386.2|15366.2|169
1623764100000|2021-06-15 13:35:00|15385.8|15365.8|15411.2|15391.2|15415.8|15395.8|15383.3|15363.3|108
1623764400000|2021-06-15 13:40:00|15406.2|15386.2|15378.3|15358.3|15406.2|15386.2|15378.3|15358.3|180
1623764700000|2021-06-15 13:45:00|15375.8|15355.8|15370.4|15350.4|15380.8|15360.8|15362.9|15342.9|330
1623765000000|2021-06-15 13:50:00|15370.8|15350.8|15365.4|15345.4|15377.9|15357.9|15357.9|15337.9|69
1623765300000|2021-06-15 13:55:00|15363.3|15343.3|15353.3|15333.3|15363.3|15343.3|15348.3|15328.3|58
1623765600000|2021-06-15 14:00:00|15353.7|15333.7|15386.3|15366.3|15386.3|15366.3|15351.2|15331.2|54
1623765900000|2021-06-15 14:05:00|15385.8|15365.8|15357.9|15337.9|15388.3|15368.3|15355.9|15335.9|40
1623766200000|2021-06-15 14:10:00|15358.4|15338.4|15378.4|15358.4|15387.9|15358.4|15353.4|15333.4|44
1623766500000|2021-06-15 14:15:00|15373.4|15353.4|15363.4|15343.4|15386.3|15366.3|15363.4|15343.4|422
1623766800000|2021-06-15 14:20:00|15361.3|15341.3|15305.9|15285.9|15361.3|15341.3|15286.3|15266.3|251
1623767100000|2021-06-15 14:25:00|15310.9|15290.9|15263.8|15243.8|15315.5|15295.5|15263.8|15243.8|147
1623767400000|2021-06-15 14:30:00|15261.3|15241.3|15296.3|15276.3|15296.3|15276.3|15258.4|15238.4|176
1623767700000|2021-06-15 14:35:00|15298.4|15278.4|15306.3|15286.3|15306.3|15286.3|15268.8|15248.8|112
1623768000000|2021-06-15 14:40:00|15310.5|15290.5|15305.9|15285.9|15315.9|15295.9|15283.4|15263.4|112
1623768300000|2021-06-15 14:45:00|15305.5|15285.5|15292.2|15272.2|15327.2|15307.2|15292.2|15272.2|1512
1623768600000|2021-06-15 14:50:00|15291.8|15271.8|15342.2|15322.2|15346.4|15326.4|15291.4|15271.4|102
1623768900000|2021-06-15 14:55:00|15342.6|15322.6|15342.2|15322.2|15346.4|15326.4|15329.3|15309.3|139
1623769200000|2021-06-15 15:00:00|15344.3|15324.3|15354.7|15334.7|15368.1|15339.3|15337.2|15317.2|118
1623769500000|2021-06-15 15:05:00|15355.1|15335.1|15357.2|15337.2|15357.2|15337.2|15346.8|15326.8|202
1623769800000|2021-06-15 15:10:00|15359.3|15339.3|15362.2|15342.2|15376.8|15356.8|15356.8|15336.8|174
1623770100000|2021-06-15 15:15:00|15361.8|15341.8|15339.7|15319.7|15361.8|15341.8|15339.7|15319.7|112
1623770400000|2021-06-15 15:20:00|15337.2|15317.2|15334.3|15314.3|15339.3|15319.3|15329.3|15309.3|129
1623770700000|2021-06-15 15:25:00|15332.3|15312.3|15329.8|15309.8|15336.9|15316.9|15329.8|15309.8|100
1623771000000|2021-06-15 15:30:00|15332.7|15312.7|15382.3|15362.3|15392.3|15372.3|15332.7|15312.7|140
1623771300000|2021-06-15 15:35:00|15379.8|15359.8|15374|15354|15409.4|15389.4|15374|15354|139
1623771600000|2021-06-15 15:40:00|15371.9|15351.9|15366.9|15346.9|15376.9|15356.9|15362.7|15342.7|136
1623771900000|2021-06-15 15:45:00|15367.3|15347.3|15364.4|15344.4|15372.7|15352.7|15364.4|15344.4|114
1623772200000|2021-06-15 15:50:00|15360.2|15340.2|15354.4|15334.4|15362.7|15342.7|15354.4|15334.4|101
1623772500000|2021-06-15 15:55:00|15352.3|15332.3|15346.5|15326.5|15352.3|15332.3|15339.4|15319.4|144
1623772800000|2021-06-15 16:00:00|15344.4|15324.4|15342.3|15322.3|15349.8|15329.8|15341.5|15321.5|114
1623773100000|2021-06-15 16:05:00|15337.8|15317.8|15329|15309|15337.8|15317.8|15319.4|15299.4|80
1623773400000|2021-06-15 16:10:00|15329.4|15309.4|15329.5|15309.5|15332.4|15312.4|15322|15302|67
1623773700000|2021-06-15 16:15:00|15327.4|15307.4|15297|15277|15327.4|15307.4|15297|15277|76
1623774000000|2021-06-15 16:20:00|15299.5|15279.5|15304.5|15284.5|15309.1|15289.1|15292|15272|501
1623774300000|2021-06-15 16:25:00|15304.1|15284.1|15275.3|15255.3|15304.1|15284.1|15267.4|15247.4|450
1623774600000|2021-06-15 16:30:00|15274.9|15254.9|15285.7|15265.7|15285.7|15265.7|15270.3|15250.3|390
1623774900000|2021-06-15 16:35:00|15286.1|15266.1|15305.7|15285.7|15306.1|15286.1|15286.1|15266.1|862
1623775200000|2021-06-15 16:40:00|15305.3|15285.3|15322.8|15302.8|15322.8|15302.8|15304.9|15284.9|77
1623775500000|2021-06-15 16:45:00|15324.9|15304.9|15347.9|15327.9|15347.9|15327.9|15324.9|15304.9|101
1623775800000|2021-06-15 16:50:00|15349.9|15329.9|15341.2|15321.2|15352.4|15332.4|15341.2|15321.2|87
1623776100000|2021-06-15 16:55:00|15340.8|15320.8|15325.8|15305.8|15342.9|15322.9|15320.4|15300.4|119
1623776400000|2021-06-15 17:00:00|15325.4|15305.4|15315.4|15295.4|15325.4|15305.4|15315.4|15295.4|298
1623776700000|2021-06-15 17:05:00|15313.3|15293.3|15310.4|15290.4|15313.3|15293.3|15310|15290|12
1623777000000|2021-06-15 17:10:00|15307.5|15287.5|15313.3|15293.3|15313.3|15293.3|15303.3|15283.3|210
1623777300000|2021-06-15 17:15:00|15312.5|15292.5|15308.3|15288.3|15312.9|15292.9|15305.8|15285.8|21
1623777600000|2021-06-15 17:20:00|15307.9|15287.9|15307.5|15287.5|15310.4|15290.4|15305.4|15285.4|39
1623777900000|2021-06-15 17:25:00|15305.4|15285.4|15290.4|15270.4|15305.4|15285.4|15285.4|15265.4|84
1623831300000|2021-06-16 08:15:00|15377|15357|15326.6|15306.6|15399.5|15379.5|15324.5|15299.1|220
1623831600000|2021-06-16 08:20:00|15324.5|15304.5|15346.6|15326.6|15354.1|15334.1|15324.1|15304.1|70
1623831900000|2021-06-16 08:25:00|15344.1|15324.1|15346.3|15326.3|15353.8|15333.8|15334.1|15314.1|11
1623832200000|2021-06-16 08:30:00|15344.1|15324.1|15366.3|15346.3|15366.3|15346.3|15343.8|15323.8|13
1623832500000|2021-06-16 08:35:00|15366.6|15346.6|15369.2|15349.2|15386.3|15366.3|15366.3|15346.3|10
1623832800000|2021-06-16 08:40:00|15369.5|15349.5|15371.7|15351.7|15376.7|15356.7|15369.5|15349.5|9
1623833100000|2021-06-16 08:45:00|15369.5|15349.5|15373.8|15353.8|15373.8|15353.8|15366.7|15346.7|9
1623833400000|2021-06-16 08:50:00|15374.2|15354.2|15396.7|15376.7|15397.1|15377.1|15373.8|15353.8|28
1623833700000|2021-06-16 08:55:00|15393.8|15373.8|15395.9|15375.9|15396.7|15376.7|15386.7|15366.7|12
1623834000000|2021-06-16 09:00:00|15395.6|15375.6|15401.7|15381.7|15401.7|15381.7|15391.7|15371.7|89
1623834300000|2021-06-16 09:05:00|15404.2|15384.2|15391.3|15371.3|15408.8|15388.8|15387.1|15364.2|23
1623834600000|2021-06-16 09:10:00|15389.2|15369.2|15382.1|15362.1|15394.2|15374.2|15382.1|15362.1|4
1623834900000|2021-06-16 09:15:00|15377.5|15357.5|15371.7|15351.7|15377.5|15357.5|15371.7|15351.7|6
1623835200000|2021-06-16 09:20:00|15369.6|15349.6|15366.8|15346.8|15369.6|15349.6|15361.4|15341.4|282
1623835500000|2021-06-16 09:25:00|15366.4|15346.4|15374.3|15354.3|15374.3|15354.3|15359.3|15339.3|38
1623835800000|2021-06-16 09:30:00|15372.1|15352.1|15368.9|15348.9|15372.1|15352.1|15366.8|15346.8|5
1623836100000|2021-06-16 09:35:00|15364.7|15344.7|15361.8|15341.8|15368.9|15348.9|15359.3|15339.3|243
1623836400000|2021-06-16 09:40:00|15358.9|15338.9|15356.8|15336.8|15369.3|15349.3|15354.3|15334.3|31
1623836700000|2021-06-16 09:45:00|15354.7|15334.7|15344.3|15324.3|15354.7|15334.7|15341.8|15321.8|35
1623837000000|2021-06-16 09:50:00|15344.7|15324.7|15351.8|15331.8|15351.8|15331.8|15344.7|15324.7|18
1623837300000|2021-06-16 09:55:00|15346.8|15326.8|15329.3|15309.3|15346.8|15326.8|15329.3|15309.3|32
1623837600000|2021-06-16 10:00:00|15331.8|15311.8|15339|15319|15339.3|15319.3|15331.8|15311.8|28
1623837900000|2021-06-16 10:05:00|15341.5|15321.5|15366.9|15346.9|15369.4|15349.4|15341.5|15321.5|32
1623838200000|2021-06-16 10:10:00|15364.4|15344.4|15359.4|15339.4|15366.9|15346.9|15359|15339|0
1623838500000|2021-06-16 10:15:00|15361.9|15341.9|15364|15344|15364.4|15344.4|15361.9|15341.9|31
1623838800000|2021-06-16 10:20:00|15366.1|15346.1|15381.9|15361.9|15384|15364|15366.1|15346.1|18
1623839100000|2021-06-16 10:25:00|15382.6|15362.6|15389.4|15369.4|15394|15374|15382.6|15362.6|4
1623839400000|2021-06-16 10:30:00|15386.9|15366.9|15394.4|15374.4|15394.4|15374.4|15386.9|15366.9|9
1623839700000|2021-06-16 10:35:00|15396.9|15376.9|15401.9|15381.9|15406.5|15386.5|15394|15374|14
1623840000000|2021-06-16 10:40:00|15404.1|15384.1|15414.4|15394.4|15416.6|15396.6|15404.1|15384.1|9
1623840300000|2021-06-16 10:45:00|15414.1|15394.1|15416.9|15396.9|15416.9|15396.9|15411.9|15391.9|3
1623840600000|2021-06-16 10:50:00|15419.1|15399.1|15427|15407|15432|15412|15419.1|15399.1|10
1623840900000|2021-06-16 10:55:00|15424.1|15404.1|15431.6|15411.6|15431.6|15411.6|15421.6|15401.6|7
1623841200000|2021-06-16 11:00:00|15433.7|15413.7|15444.5|15424.5|15444.5|15424.5|15429.1|15409.1|17
1623841500000|2021-06-16 11:05:00|15444.1|15424.1|15422|15402|15444.5|15424.5|15421.6|15401.6|4
1623841800000|2021-06-16 11:10:00|15421.6|15401.6|15414.9|15394.9|15424.1|15404.1|15414.5|15394.5|11
1623842100000|2021-06-16 11:15:00|15417|15397|15447|15427|15447|15427|15417|15397|99
1623842400000|2021-06-16 11:20:00|15444.5|15424.5|15452|15432|15457.4|15437.4|15442|15422|20
1623842700000|2021-06-16 11:25:00|15452.4|15432.4|15426.7|15406.7|15457|15437|15426.7|15406.7|16
1623843000000|2021-06-16 11:30:00|15424.5|15404.5|15394.5|15374.5|15424.5|15404.5|15384.9|15364.9|19
1623843300000|2021-06-16 11:35:00|15397|15377|15379.9|15359.9|15407.1|15387.1|15379.9|15359.9|60
1623843600000|2021-06-16 11:40:00|15379.6|15359.6|15374.6|15354.6|15379.6|15359.6|15364.6|15344.6|9
1623843900000|2021-06-16 11:45:00|15379.6|15359.6|15389.6|15369.6|15397.1|15377.1|15379.6|15359.6|2
1623844200000|2021-06-16 11:50:00|15387.1|15367.1|15374.6|15354.6|15387.1|15367.1|15370.3|15350.3|173
1623844500000|2021-06-16 11:55:00|15374.2|15354.2|15371.7|15351.7|15377.1|15357.1|15370|15350|27
1623844800000|2021-06-16 12:00:00|15373.9|15353.9|15394.6|15374.6|15394.6|15374.6|15347.1|15327.1|85
1623845100000|2021-06-16 12:05:00|15397.1|15377.1|15417.5|15397.5|15417.5|15397.5|15392.1|15372.1|9
1623845400000|2021-06-16 12:10:00|15420|15400|15459.3|15439.3|15459.3|15439.3|15420|15400|86
1623845700000|2021-06-16 12:15:00|15459.6|15439.6|15438.9|15418.9|15459.6|15439.6|15436.4|15416.4|798
1623846000000|2021-06-16 12:20:00|15438.1|15418.1|15438.9|15418.9|15441.4|15421.4|15426.4|15406.4|21
1623846300000|2021-06-16 12:25:00|15439.3|15419.3|15448.9|15428.9|15466.4|15446.4|15439.3|15419.3|19
1623846600000|2021-06-16 12:30:00|15446.8|15426.8|15401.4|15381.4|15446.8|15426.8|15398.6|15378.6|33
1623846900000|2021-06-16 12:35:00|15398.9|15378.9|15418.6|15398.6|15421.4|15401.4|15398.9|15378.9|17
1623847200000|2021-06-16 12:40:00|15418.9|15398.9|15429|15409|15429|15409|15403.9|15383.9|79
1623847500000|2021-06-16 12:45:00|15428.6|15408.6|15428.6|15408.6|15429.3|15409.3|15406.8|15386.8|47
1623847800000|2021-06-16 12:50:00|15429|15409|15421.5|15401.5|15434|15414|15409|15389|18
1623848100000|2021-06-16 12:55:00|15419.4|15399.4|15449.4|15429.4|15454|15434|15419.4|15399.4|50
1623848400000|2021-06-16 13:00:00|15449|15429|15404.4|15384.4|15449|15429|15401.9|15381.9|53
1623848700000|2021-06-16 13:05:00|15406.5|15386.5|15456.5|15436.5|15456.9|15436.9|15406.5|15386.5|67
1623849000000|2021-06-16 13:10:00|15454.4|15434.4|15486.5|15466.5|15488.6|15468.6|15446.5|15426.5|45
1623849300000|2021-06-16 13:15:00|15489|15469|15469|15449|15493.7|15473.7|15464|15444|69
1623849600000|2021-06-16 13:20:00|15469.8|15449.8|15527.3|15507.3|15533.7|15513.7|15469.8|15449.8|167
1623849900000|2021-06-16 13:25:00|15526.9|15506.9|15499.4|15479.4|15526.9|15506.9|15499.1|15479.1|51
1623850200000|2021-06-16 13:30:00|15499.1|15479.1|15469.1|15449.1|15499.4|15479.4|15461.9|15441.9|68
1623850500000|2021-06-16 13:35:00|15469.4|15449.4|15427|15407|15479.1|15459.1|15427|15407|72
1623850800000|2021-06-16 13:40:00|15424.5|15404.5|15418.7|15398.7|15434.1|15414.1|15409.5|15389.5|58
1623851100000|2021-06-16 13:45:00|15414.5|15394.5|15436.2|15416.2|15443.7|15423.7|15411.6|15391.6|69
1623851400000|2021-06-16 13:50:00|15436.6|15416.6|15454.1|15434.1|15456.6|15436.6|15436.6|15416.6|102
1623851700000|2021-06-16 13:55:00|15456.6|15436.6|15434.1|15414.1|15459.1|15439.1|15434.1|15414.1|36
1623852000000|2021-06-16 14:00:00|15433.8|15413.8|15416.6|15396.6|15436.6|15416.6|15406.6|15386.6|56
1623852300000|2021-06-16 14:05:00|15416.3|15396.3|15398.8|15378.8|15429.1|15409.1|15391.6|15371.6|90
1623852600000|2021-06-16 14:10:00|15399.1|15379.1|15369.5|15349.5|15402.4|15382.4|15369.2|15349.2|54
1623852900000|2021-06-16 14:15:00|15371.7|15351.7|15369.5|15349.5|15371.7|15351.7|15349.2|15329.2|80
1623853200000|2021-06-16 14:20:00|15371.7|15351.7|15329.2|15309.2|15371.7|15351.7|15324.2|15304.2|195
1623853500000|2021-06-16 14:25:00|15327.1|15307.1|15354.2|15334.2|15356.7|15336.7|15322.1|15302.1|65
1623853800000|2021-06-16 14:30:00|15351.7|15331.7|15339.2|15319.2|15356.7|15336.7|15334.2|15314.2|44
1623854100000|2021-06-16 14:35:00|15338.5|15318.5|15346.3|15326.3|15346.7|15326.7|15329.6|15309.6|33
1623854400000|2021-06-16 14:40:00|15346.7|15326.7|15366.4|15346.4|15366.4|15346.4|15339.2|15319.2|23
1623854700000|2021-06-16 14:45:00|15366.7|15346.7|15384.2|15364.2|15386.7|15366.7|15359.2|15339.2|46
1623855000000|2021-06-16 14:50:00|15381.7|15361.7|15378.9|15358.9|15399.2|15379.2|15376.7|15356.7|68
1623855300000|2021-06-16 14:55:00|15376.8|15356.8|15401.8|15381.8|15408.9|15388.9|15371.8|15351.8|44
1623855600000|2021-06-16 15:00:00|15401.4|15381.4|15423.9|15403.9|15436.4|15416.4|15398.9|15377.9|65
1623855900000|2021-06-16 15:05:00|15424.3|15404.3|15461.4|15441.4|15461.4|15441.4|15424.3|15404.3|62
1623856200000|2021-06-16 15:10:00|15463.5|15443.5|15511.8|15491.8|15512.2|15492.2|15463.5|15443.5|62
1623856500000|2021-06-16 15:15:00|15512.2|15492.2|15469.3|15449.3|15516.8|15496.8|15466.8|15446.8|24
1623856800000|2021-06-16 15:20:00|15464.7|15444.7|15451.8|15431.8|15479.3|15459.3|15446.8|15426.8|30
1623857100000|2021-06-16 15:25:00|15452.2|15432.2|15444.3|15424.3|15461.8|15441.8|15444.3|15424.3|102
1623857400000|2021-06-16 15:30:00|15444.7|15424.7|15454.3|15434.3|15454.3|15434.3|15429.7|15409.7|23
1623857700000|2021-06-16 15:35:00|15459|15439|15469.4|15449.4|15486.8|15466.8|15459|15439|60
1623858000000|2021-06-16 15:40:00|15470.5|15450.5|15481.9|15461.9|15501.9|15481.9|15470.5|15450.5|80
1623858300000|2021-06-16 15:45:00|15482.6|15462.6|15491.9|15471.9|15506.9|15486.9|15482.6|15462.6|58
1623858600000|2021-06-16 15:50:00|15491.5|15471.5|15494.4|15474.4|15496.9|15476.9|15491.5|15471.5|35
1623858900000|2021-06-16 15:55:00|15496.9|15476.9|15481.9|15461.9|15506.5|15486.5|15481.5|15461.5|29
1623859200000|2021-06-16 16:00:00|15484|15464|15509|15489|15509|15489|15484|15464|20
1623859500000|2021-06-16 16:05:00|15506.5|15486.5|15504.4|15484.4|15511.6|15491.6|15496.9|15476.9|24
1623859800000|2021-06-16 16:10:00|15504.1|15484.1|15586.6|15566.6|15586.6|15566.6|15496.6|15476.6|284
1623860100000|2021-06-16 16:15:00|15586.9|15566.9|15541.9|15521.9|15586.9|15566.9|15529.8|15509.8|47
1623860400000|2021-06-16 16:20:00|15544.1|15524.1|15502|15482|15549.5|15529.5|15502|15482|276
1623860700000|2021-06-16 16:25:00|15504.1|15484.1|15556.6|15536.6|15562|15542|15502|15482|475
1623861000000|2021-06-16 16:30:00|15556.2|15536.2|15542|15522|15556.2|15536.2|15529.5|15509.5|47
1623861300000|2021-06-16 16:35:00|15544.1|15524.1|15556.6|15536.6|15556.6|15536.6|15544.1|15524.1|22
1623861600000|2021-06-16 16:40:00|15559.5|15539.5|15602|15582|15602|15582|15559.5|15539.5|50
1623861900000|2021-06-16 16:45:00|15604.5|15584.5|15586.3|15566.3|15609.9|15589.9|15579.1|15559.1|105
1623862200000|2021-06-16 16:50:00|15589.1|15569.1|15585.9|15565.9|15597|15577|15575.3|15555.3|1940
1623862500000|2021-06-16 16:55:00|15583.8|15563.8|15567|15547|15583.8|15563.8|15566.3|15546.3|219
1623862800000|2021-06-16 17:00:00|15566.7|15546.7|15532|15512|15566.7|15546.7|15529.2|15509.2|16
1623863100000|2021-06-16 17:05:00|15532.1|15512.1|15529.6|15509.6|15534.2|15514.2|15524.6|15504.6|2
1623863400000|2021-06-16 17:10:00|15529.2|15509.2|15554.2|15534.2|15557.1|15537.1|15529.2|15509.2|42
1623863700000|2021-06-16 17:15:00|15553.5|15533.5|15548.5|15528.5|15556|15536|15546.3|15526.3|75
1623864000000|2021-06-16 17:20:00|15548.1|15528.1|15538.1|15518.1|15554.2|15534.2|15538.1|15518.1|20
1623864300000|2021-06-16 17:25:00|15538.5|15518.5|15560.6|15540.6|15573.1|15543.5|15535.6|15515.6|54
1623917700000|2021-06-17 08:15:00|15400.9|15380.9|15363.5|15343.5|15400.9|15380.9|15318.5|15298.5|88
1623918000000|2021-06-17 08:20:00|15361.3|15341.3|15304.2|15284.2|15361.3|15341.3|15304.2|15284.2|45
1623918300000|2021-06-17 08:25:00|15306.3|15286.3|15316|15296|15316|15296|15298.5|15278.5|127
1623918600000|2021-06-17 08:30:00|15315.6|15295.6|15306.3|15286.3|15315.6|15295.6|15301.3|15281.3|26
1623918900000|2021-06-17 08:35:00|15303.8|15283.8|15300|15280|15303.8|15283.8|15283.5|15261|96
1623919200000|2021-06-17 08:40:00|15300.7|15280.7|15311|15291|15318.5|15298.5|15300.7|15280.7|78
1623919500000|2021-06-17 08:45:00|15310.7|15290.7|15314.2|15294.2|15314.2|15294.2|15288.9|15268.9|472
1623919800000|2021-06-17 08:50:00|15318.5|15298.5|15319.2|15299.2|15326.7|15306.7|15318.5|15298.5|12
1623920100000|2021-06-17 08:55:00|15318.9|15298.9|15309.2|15289.2|15319.9|15299.9|15307.1|15287.1|14
1623920400000|2021-06-17 09:00:00|15311.4|15291.4|15304.2|15284.2|15326.7|15306.7|15304.2|15284.2|11
1623920700000|2021-06-17 09:05:00|15302.1|15282.1|15296.8|15276.8|15302.1|15282.1|15294.3|15274.3|4
1623921000000|2021-06-17 09:10:00|15297.1|15277.1|15303.9|15283.9|15304.3|15284.3|15297.1|15277.1|9
1623921300000|2021-06-17 09:15:00|15301.8|15281.8|15306.8|15286.8|15309.3|15289.3|15301.8|15281.8|6
1623921600000|2021-06-17 09:20:00|15309.3|15289.3|15316.8|15296.8|15324.3|15304.3|15309.3|15289.3|47
1623921900000|2021-06-17 09:25:00|15314.3|15294.3|15326.8|15306.8|15326.8|15306.8|15314.3|15294.3|8
1623922200000|2021-06-17 09:30:00|15329.3|15309.3|15336.8|15316.8|15336.8|15316.8|15329.3|15309.3|32
1623922500000|2021-06-17 09:35:00|15336.5|15316.5|15342.2|15322.2|15351.5|15331.5|15334.3|15314.3|16
1623922800000|2021-06-17 09:40:00|15346.5|15326.5|15351.5|15331.5|15356.8|15336.8|15346.5|15326.5|2
1623923100000|2021-06-17 09:45:00|15353.7|15333.7|15314.3|15294.3|15353.7|15333.7|15314.3|15294.3|14
1623923400000|2021-06-17 09:50:00|15314|15294|15321.9|15301.9|15322.2|15302.2|15309.7|15289.7|6
1623923700000|2021-06-17 09:55:00|15326.5|15306.5|15341.9|15321.9|15341.9|15321.9|15326.5|15306.5|1
1623924000000|2021-06-17 10:00:00|15342.5|15322.5|15342.2|15322.2|15346.9|15326.9|15334.7|15314.7|3
1623924300000|2021-06-17 10:05:00|15344.7|15324.7|15334.7|15314.7|15344.7|15324.7|15332.6|15312.6|1
1623924600000|2021-06-17 10:10:00|15337.2|15317.2|15319.4|15299.4|15339.7|15319.7|15319.4|15299.4|11
1623924900000|2021-06-17 10:15:00|15317.2|15297.2|15301.6|15281.6|15317.2|15297.2|15296.6|15276.6|26
1623925200000|2021-06-17 10:20:00|15301.9|15281.9|15309.4|15289.4|15309.4|15289.4|15301.9|15281.9|28
1623925500000|2021-06-17 10:25:00|15309.1|15289.1|15284.4|15264.4|15311.3|15289.1|15284.4|15264.4|20
1623925800000|2021-06-17 10:30:00|15284.8|15264.8|15302|15282|15302.3|15282.3|15284.8|15264.8|11
1623926100000|2021-06-17 10:35:00|15304.5|15284.5|15322|15302|15334.1|15314.1|15304.5|15284.5|13
1623926400000|2021-06-17 10:40:00|15319.5|15299.5|15339.5|15319.5|15349.1|15329.1|15319.5|15299.5|19
1623926700000|2021-06-17 10:45:00|15341.6|15321.6|15344.5|15324.5|15344.5|15324.5|15341.6|15321.6|6
1623927000000|2021-06-17 10:50:00|15344.1|15324.1|15337|15317|15344.1|15324.1|15322|15292|173
1623927300000|2021-06-17 10:55:00|15336.7|15316.7|15327|15307|15336.7|15316.7|15327|15307|24
1623927600000|2021-06-17 11:00:00|15326.7|15306.7|15307|15287|15326.7|15306.7|15307|15287|8
1623927900000|2021-06-17 11:05:00|15307.4|15287.4|15307|15287|15312|15292|15299.5|15279.5|3
1623928200000|2021-06-17 11:10:00|15302|15282|15309.5|15289.5|15314.5|15294.5|15297|15277|10
1623928500000|2021-06-17 11:15:00|15312.4|15292.4|15369.2|15349.2|15369.2|15349.2|15312.4|15292.4|30
1623928800000|2021-06-17 11:20:00|15368.9|15348.9|15369.9|15349.9|15369.9|15349.9|15362.1|15342.1|74
1623929100000|2021-06-17 11:25:00|15374.2|15354.2|15339.9|15319.9|15374.2|15354.2|15337.4|15317.4|18
1623929400000|2021-06-17 11:30:00|15342.1|15322.1|15319.6|15299.6|15342.1|15322.1|15312.4|15292.4|32
1623929700000|2021-06-17 11:35:00|15320.6|15300.6|15314.9|15294.9|15324.9|15304.9|15314.9|15294.9|3
1623930000000|2021-06-17 11:40:00|15314.6|15294.6|15289.6|15269.6|15314.6|15294.6|15286.8|15266.8|15
1623930300000|2021-06-17 11:45:00|15287.4|15267.4|15252.1|15232.1|15292.1|15272.1|15249.6|15229.6|49
1623930600000|2021-06-17 11:50:00|15251.8|15231.8|15259.6|15239.6|15259.6|15239.6|15234.6|15214.6|49
1623930900000|2021-06-17 11:55:00|15266.8|15246.8|15262.1|15242.1|15266.8|15246.8|15247.1|15227.1|50
1623931200000|2021-06-17 12:00:00|15267.1|15247.1|15232.2|15212.2|15267.1|15247.1|15220|15200|116
1623931500000|2021-06-17 12:05:00|15227.2|15207.2|15227.2|15207.2|15229.7|15209.7|15217.2|15197.2|92
1623931800000|2021-06-17 12:10:00|15226.8|15206.8|15234.7|15214.7|15239.7|15219.7|15222.2|15202.2|45
1623932100000|2021-06-17 12:15:00|15234.3|15214.3|15209.7|15189.7|15234.3|15214.3|15209.7|15189.7|30
1623932400000|2021-06-17 12:20:00|15209.4|15189.4|15204.7|15184.7|15212.2|15192.2|15204.7|15184.7|115
1623932700000|2021-06-17 12:25:00|15206.9|15186.9|15274.4|15254.4|15291.5|15254.4|15206.9|15186.9|151
1623933000000|2021-06-17 12:30:00|15271.9|15251.9|15274.7|15254.7|15295.1|15275.1|15244.4|15224.4|313
1623933300000|2021-06-17 12:35:00|15271.9|15251.9|15267.2|15247.2|15277.2|15257.2|15247.2|15227.2|17
1623933600000|2021-06-17 12:40:00|15265.1|15245.1|15302.6|15282.6|15302.6|15282.6|15260.4|15240.4|13
1623933900000|2021-06-17 12:45:00|15304.7|15284.7|15294.4|15274.4|15305.1|15285.1|15282.3|15262.3|15
1623934200000|2021-06-17 12:50:00|15292.3|15272.3|15285.1|15265.1|15297.3|15277.3|15285.1|15265.1|68
1623934500000|2021-06-17 12:55:00|15284.8|15264.8|15270.5|15250.5|15294.8|15274.8|15270.4|15250.4|13
1623934800000|2021-06-17 13:00:00|15273|15253|15232|15212|15273|15253|15229.5|15209.5|61
1623935100000|2021-06-17 13:05:00|15229.8|15209.8|15209.8|15189.8|15234.8|15214.8|15197.3|15177.3|25
1623935400000|2021-06-17 13:10:00|15207.3|15187.3|15232.3|15212.3|15237.3|15217.3|15204.8|15184.8|34
1623935700000|2021-06-17 13:15:00|15232.7|15212.7|15237.3|15217.3|15237.3|15217.3|15217.7|15197.7|10
1623936000000|2021-06-17 13:20:00|15236.7|15216.7|15262|15242|15262|15242|15227.3|15207.3|15
1623936300000|2021-06-17 13:25:00|15264.5|15244.5|15267.4|15247.4|15274.5|15254.5|15254.8|15234.8|20
1623936600000|2021-06-17 13:30:00|15267.7|15247.7|15307.4|15287.4|15337.7|15317.7|15267.7|15247.7|60
1623936900000|2021-06-17 13:35:00|15312|15292|15337|15317|15342.4|15322.4|15312|15292|54
1623937200000|2021-06-17 13:40:00|15337.4|15317.4|15314.9|15294.9|15347.4|15327.4|15314.9|15294.9|20
1623937500000|2021-06-17 13:45:00|15314.6|15294.6|15300.2|15280.2|15317.4|15297.4|15297.4|15277.4|54
1623937800000|2021-06-17 13:50:00|15299.9|15279.9|15274.9|15254.9|15304.9|15284.9|15274.9|15254.9|18
1623938100000|2021-06-17 13:55:00|15272.7|15252.7|15267.4|15247.4|15274.9|15254.9|15252.4|15232.4|90
1623938400000|2021-06-17 14:00:00|15262.4|15242.4|15252.4|15232.4|15275.3|15255.3|15247.4|15227.4|114
1623938700000|2021-06-17 14:05:00|15252.8|15232.8|15227.4|15207.4|15257.1|15237.1|15217.4|15197.4|21
1623939000000|2021-06-17 14:10:00|15224.9|15204.9|15267.5|15247.5|15267.5|15247.5|15222.1|15202.1|48
1623939300000|2021-06-17 14:15:00|15265|15245|15305|15285|15312.1|15292.1|15260|15240|31
1623939600000|2021-06-17 14:20:00|15307.5|15287.5|15304.6|15284.6|15312.5|15292.5|15297.8|15277.8|102
1623939900000|2021-06-17 14:25:00|15304.3|15284.3|15297.5|15277.5|15325|15305|15297.5|15277.5|21
1623940200000|2021-06-17 14:30:00|15302.2|15282.2|15285|15265|15302.2|15282.2|15265|15245|191
1623940500000|2021-06-17 14:35:00|15289.3|15269.3|15327.5|15307.5|15327.5|15307.5|15289.3|15269.3|26
1623940800000|2021-06-17 14:40:00|15322.8|15302.8|15310|15290|15327.5|15307.5|15307.5|15287.5|28
1623941100000|2021-06-17 14:45:00|15307.9|15287.9|15285|15265|15307.9|15287.9|15282.2|15262.2|109
1623941400000|2021-06-17 14:50:00|15284.7|15264.7|15252.5|15232.5|15284.7|15264.7|15250.4|15230.4|132
1623941700000|2021-06-17 14:55:00|15252.2|15232.2|15235.1|15215.1|15252.2|15232.2|15232.6|15212.6|66
1623942000000|2021-06-17 15:00:00|15233.2|15213.2|15232.6|15212.6|15242.6|15222.6|15227.6|15207.6|80
1623942300000|2021-06-17 15:05:00|15232.2|15212.2|15194.7|15174.7|15232.2|15212.2|15194.7|15174.7|66
1623942600000|2021-06-17 15:10:00|15194.8|15174.8|15182.6|15162.6|15204.8|15184.8|15177.9|15157.9|83
1623942900000|2021-06-17 15:15:00|15180.1|15160.1|15180.1|15160.1|15212.6|15192.6|15177.9|15157.9|47
1623943200000|2021-06-17 15:20:00|15177.9|15157.9|15172.6|15152.6|15187.6|15167.6|15168.3|15148.3|38
1623943500000|2021-06-17 15:25:00|15172.3|15152.3|15212.3|15192.3|15222.6|15202.6|15167.9|15147.9|48
1623943800000|2021-06-17 15:30:00|15208|15188|15185.1|15165.1|15208|15188|15185.1|15165.1|138
1623944100000|2021-06-17 15:35:00|15182.6|15162.6|15170.1|15150.1|15183|15163|15163|15143|311
1623944400000|2021-06-17 15:40:00|15168|15148|15180.5|15160.5|15180.5|15160.5|15145.8|15125.8|147
1623944700000|2021-06-17 15:45:00|15177.3|15157.3|15205.5|15185.5|15222.7|15202.7|15177.3|15157.3|69
1623945000000|2021-06-17 15:50:00|15203.3|15183.3|15190.5|15170.5|15205.2|15185.2|15185.2|15165.2|36
1623945300000|2021-06-17 15:55:00|15192.7|15172.7|15172.7|15152.7|15193|15173|15163|15143|33
1623945600000|2021-06-17 16:00:00|15172.4|15152.4|15160.5|15140.5|15178|15158|15160.2|15140.2|37
1623945900000|2021-06-17 16:05:00|15155.5|15135.5|15158|15138|15173|15153|15145.5|15125.5|88
1623946200000|2021-06-17 16:10:00|15160.2|15140.2|15151.2|15131.2|15183.4|15163.4|15145.9|15125.9|790
1623946500000|2021-06-17 16:15:00|15150.9|15130.9|15142.2|15122.2|15165.6|15145.6|15139.7|15119.7|37
1623946800000|2021-06-17 16:20:00|15141.2|15121.2|15155.9|15135.9|15168.4|15148.4|15132.7|15112.7|451
1623947100000|2021-06-17 16:25:00|15155.3|15135.3|15135.9|15115.9|15155.3|15135.3|15125.6|15105.6|89
1623947400000|2021-06-17 16:30:00|15133.4|15113.4|15135.9|15115.9|15135.9|15115.9|15123.4|15103.4|28
1623947700000|2021-06-17 16:35:00|15135.6|15115.6|15140.9|15120.9|15140.9|15120.9|15123.4|15103.4|23
1623948000000|2021-06-17 16:40:00|15140.6|15120.6|15143.5|15123.5|15146|15126|15138.4|15118.4|22
1623948300000|2021-06-17 16:45:00|15143.1|15123.1|15128.1|15108.1|15145.6|15125.6|15126.3|15106.3|23
1623948600000|2021-06-17 16:50:00|15123.5|15103.5|15123.1|15103.1|15125.6|15105.6|15120.6|15100.6|499
1623948900000|2021-06-17 16:55:00|15123.5|15103.5|15121.3|15101.3|15130.7|15110.7|15121|15101|82
1623949200000|2021-06-17 17:00:00|15122|15102|15126|15106|15131|15111|15122|15102|225
1623949500000|2021-06-17 17:05:00|15123.2|15103.2|15131|15111|15133.8|15113.8|15121|15101|34
1623949800000|2021-06-17 17:10:00|15128.8|15108.8|15096|15076|15131.3|15111.3|15093.5|15073.5|24
1623950100000|2021-06-17 17:15:00|15096.3|15076.3|15090.4|15070.4|15101|15081|15090.4|15070.4|19
1623950400000|2021-06-17 17:20:00|15090.7|15070.7|15085.7|15065.7|15091|15071|15077|15057|32
1623950700000|2021-06-17 17:25:00|15083.2|15063.2|15079.2|15059.2|15083.2|15063.2|15069.5|15049.5|139
1624004100000|2021-06-18 08:15:00|15123.3|15103.3|15133.6|15113.6|15146.1|15126.1|15110.8|15090.8|83
1624004400000|2021-06-18 08:20:00|15138.6|15118.6|15101.5|15081.5|15146.1|15126.1|15098.7|15078.3|14
1624004700000|2021-06-18 08:25:00|15108.7|15088.7|15141.5|15121.5|15141.5|15121.5|15108.7|15088.7|6
1624005000000|2021-06-18 08:30:00|15143.7|15123.7|15191.2|15171.2|15203.7|15183.7|15143.7|15123.7|15
1624005300000|2021-06-18 08:35:00|15193.7|15173.7|15185.9|15165.9|15198.7|15178.7|15176.5|15156.5|22
1624005600000|2021-06-18 08:40:00|15183.7|15163.7|15174.3|15154.3|15194|15174|15171.8|15151.8|41
1624005900000|2021-06-18 08:45:00|15176.8|15156.8|15191.2|15171.2|15195.9|15175.9|15176.8|15156.8|8
1624006200000|2021-06-18 08:50:00|15190.6|15170.6|15183.7|15163.7|15190.6|15170.6|15183.7|15163.7|3
1624006500000|2021-06-18 08:55:00|15186.2|15166.2|15191.2|15171.2|15191.2|15171.2|15183.7|15163.7|15
1624006800000|2021-06-18 09:00:00|15190.9|15170.9|15168.7|15148.7|15191.5|15171.5|15161.2|15141.2|8
1624007100000|2021-06-18 09:05:00|15168.4|15148.4|15171.3|15151.3|15176.3|15156.3|15166.2|15146.2|5
1624007400000|2021-06-18 09:10:00|15168.8|15148.8|15188.8|15168.8|15191.3|15171.3|15168.8|15148.8|10
1624007700000|2021-06-18 09:15:00|15186.6|15166.6|15191.6|15171.6|15191.6|15171.6|15186.6|15166.6|12
1624008000000|2021-06-18 09:20:00|15191.9|15171.9|15198.5|15178.5|15198.5|15178.5|15184.1|15164.1|2
1624008300000|2021-06-18 09:25:00|15200.7|15180.7|15216.6|15196.6|15216.6|15196.6|15200.7|15180.7|39
1624008600000|2021-06-18 09:30:00|15218.8|15198.8|15241.3|15221.3|15241.3|15221.3|15216.3|15196.3|49
1624008900000|2021-06-18 09:35:00|15239.1|15219.1|15241.3|15221.3|15244.4|15224.4|15236.3|15216.3|65
1624009200000|2021-06-18 09:40:00|15241|15221|15231.3|15211.3|15241|15221|15223.8|15203.8|141
1624009500000|2021-06-18 09:45:00|15228.8|15208.8|15218.8|15198.8|15236.3|15216.3|15216.3|15196.3|3
1624009800000|2021-06-18 09:50:00|15218.5|15198.5|15216.4|15196.4|15218.5|15198.5|15213.8|15193.8|18
1624010100000|2021-06-18 09:55:00|15216.1|15196.1|15233.9|15213.9|15233.9|15213.9|15208.9|15188.9|6
1624010400000|2021-06-18 10:00:00|15231.4|15211.4|15251.4|15231.4|15261.1|15241.1|15231.4|15211.4|32
1624010700000|2021-06-18 10:05:00|15251.1|15231.1|15223.9|15203.9|15258.6|15238.6|15223.6|15203.6|19
1624011000000|2021-06-18 10:10:00|15223.6|15203.6|15221.4|15201.4|15236.4|15216.4|15221.4|15201.4|12
1624011300000|2021-06-18 10:15:00|15221.1|15201.1|15191.4|15171.4|15221.4|15201.4|15186.4|15166.4|22
1624011600000|2021-06-18 10:20:00|15188.9|15168.9|15198.9|15178.9|15198.9|15178.9|15186.7|15166.7|8
1624011900000|2021-06-18 10:25:00|15201.4|15181.4|15201.1|15181.1|15206.4|15186.4|15199.2|15179.2|34
1624012200000|2021-06-18 10:30:00|15196.1|15176.1|15221.4|15201.4|15221.4|15201.4|15183.9|15162|6
1624012500000|2021-06-18 10:35:00|15221.7|15201.7|15226.4|15206.4|15228.9|15208.9|15221.7|15201.7|4
1624012800000|2021-06-18 10:40:00|15226.5|15206.5|15236.2|15216.2|15245.9|15218.4|15226.5|15201.5|202
1624013100000|2021-06-18 10:45:00|15241.5|15201.5|15225.6|15205.6|15241.5|15216.2|15223.4|15201.5|10
1624013400000|2021-06-18 10:50:00|15225.9|15205.9|15225.9|15205.9|15228.4|15208.4|15223.4|15203.4|4
1624013700000|2021-06-18 10:55:00|15225.6|15205.6|15245.9|15225.9|15248.4|15228.4|15225.6|15205.6|20
1624014000000|2021-06-18 11:00:00|15243.7|15223.7|15200.6|15180.6|15243.7|15223.7|15200.6|15180.6|91
1624014300000|2021-06-18 11:05:00|15200.9|15180.9|15208.4|15188.4|15216.5|15196.5|15200.9|15180.9|6
1624014600000|2021-06-18 11:10:00|15210.9|15190.9|15235.9|15215.9|15248.4|15215.9|15210.9|15190.9|16
1624014900000|2021-06-18 11:15:00|15235.6|15215.6|15198.4|15178.4|15235.6|15215.6|15198.4|15178.4|24
1624015200000|2021-06-18 11:20:00|15196.2|15176.2|15141.3|15121.3|15210.6|15190.6|15130.7|15110.7|10
1624015500000|2021-06-18 11:25:00|15145.7|15125.7|15158.5|15138.5|15163.5|15143.5|15145.7|15125.7|186
1624015800000|2021-06-18 11:30:00|15158.2|15138.2|15158.2|15138.2|15168.5|15148.5|15156|15136|135
1624016100000|2021-06-18 11:35:00|15153.5|15133.5|15162.9|15142.9|15163.2|15143.2|15145.4|15125.4|259
1624016400000|2021-06-18 11:40:00|15157.9|15137.9|15138.5|15118.5|15157.9|15137.9|15131|15111|47
1624016700000|2021-06-18 11:45:00|15138.8|15118.8|15125.4|15105.4|15138.8|15118.8|15118.2|15098.2|6
1624017000000|2021-06-18 11:50:00|15123.2|15103.2|15118.8|15098.8|15145.4|15122.9|15118.8|15098.8|19
1624017300000|2021-06-18 11:55:00|15121|15101|15130.4|15110.4|15132.6|15112.6|15120.7|15091|2
1624017600000|2021-06-18 12:00:00|15133.2|15113.2|15110.5|15090.5|15133.5|15113.5|15102.9|15082.9|14
1624017900000|2021-06-18 12:05:00|15108|15088|15061.1|15041.1|15108|15088|15060.8|15040.8|44
1624018200000|2021-06-18 12:10:00|15060.5|15040.5|15078|15058|15078|15058|15050.8|15030.8|46
1624018500000|2021-06-18 12:15:00|15075.5|15055.5|15050.8|15030.8|15078|15058|15050.5|15030.5|18
1624018800000|2021-06-18 12:20:00|15053|15033|15040.8|15020.8|15055.5|15035.5|15040.8|15020.8|15
1624019100000|2021-06-18 12:25:00|15043|15023|15045.5|15025.5|15063|15043|15025.8|15005.8|48
1624019400000|2021-06-18 12:30:00|15048|15028|15020.2|15000.2|15050.5|15030.5|15020.2|15000.2|51
1624019700000|2021-06-18 12:35:00|15018|14998|15000.2|14980.2|15018|14998|15000.2|14980.2|26
1624020000000|2021-06-18 12:40:00|14998|14978|14993|14973|15010.5|14990.5|14983|14963|36
1624020300000|2021-06-18 12:45:00|14992.5|14972.5|14908.3|14888.3|14992.5|14972.5|14908.3|14888.3|61
1624020600000|2021-06-18 12:50:00|14903.6|14883.6|14930.3|14910.3|14930.3|14910.3|14903.1|14883.1|37
1624020900000|2021-06-18 12:55:00|14928.1|14908.1|14982.8|14942.8|14982.8|14942.8|14928.1|14908.1|15
1624021200000|2021-06-18 13:00:00|14987.2|14962.8|15000.6|14980.6|15005|14985|14987.2|14962.8|37
1624021500000|2021-06-18 13:05:00|15005.6|14985.6|15008.1|14988.1|15020.6|15000.6|14985.6|14965.6|102
1624021800000|2021-06-18 13:10:00|15007.8|14987.8|14988.4|14968.4|15007.8|14987.8|14983.4|14963.4|153
1624022100000|2021-06-18 13:15:00|14988.7|14968.7|15045.6|15025.6|15045.6|15025.6|14985.6|14965.6|32
1624022400000|2021-06-18 13:20:00|15047.8|15027.8|15070.6|15050.6|15090.3|15070.3|15047.8|15027.8|29
1624022700000|2021-06-18 13:25:00|15068.1|15048.1|15048.1|15028.1|15075.6|15055.6|15036.2|15016.2|9
1624023000000|2021-06-18 13:30:00|15048.4|15028.4|14988.2|14968.2|15060.6|15031.5|14983.2|14963.2|59
1624023300000|2021-06-18 13:35:00|14990.7|14970.7|14988.2|14968.2|15008.2|14988.2|14983.2|14963.2|24
1624023600000|2021-06-18 13:40:00|14992.6|14972.6|14980.7|14960.7|15015.1|14988.2|14965.7|14945.7|159
1624023900000|2021-06-18 13:45:00|14980.4|14960.4|14946.3|14926.3|14980.4|14960.4|14944.1|14924.1|311
1624024200000|2021-06-18 13:50:00|14943.8|14923.8|14966|14946|14991.3|14971.3|14943.8|14923.8|69
1624024500000|2021-06-18 13:55:00|14966.3|14946.3|14981.3|14961.3|15013.8|14993.8|14956.3|14936.3|32
1624024800000|2021-06-18 14:00:00|14981.6|14961.6|14963.5|14943.5|14983.8|14963.8|14958.8|14938.8|97
1624025100000|2021-06-18 14:05:00|14965.7|14945.7|14989.1|14969.1|15003.8|14983.8|14963.5|14943.5|49
1624025400000|2021-06-18 14:10:00|14988.8|14968.8|14991.3|14971.3|15001.3|14981.3|14971.3|14951.3|107
1624025700000|2021-06-18 14:15:00|14989.1|14969.1|14978.8|14958.8|14998.8|14978.8|14968.8|14948.8|18
1624026000000|2021-06-18 14:20:00|14976.1|14956.1|14956.4|14936.4|14976.4|14956.4|14956.4|14936.4|41
1624026300000|2021-06-18 14:25:00|14956.6|14936.6|14936.1|14916.1|14961.4|14941.4|14931.1|14911.1|55
1624026600000|2021-06-18 14:30:00|14938.3|14918.3|15048.9|15028.9|15048.9|15028.9|14938.3|14918.3|25
1624026900000|2021-06-18 14:35:00|15051.4|15031.4|15048.6|15028.6|15051.7|15031.7|14993.9|14973.9|39
1624027200000|2021-06-18 14:40:00|15050.8|15030.8|15048.9|15028.9|15076.4|15056.4|15028.9|15008.9|18
1624027500000|2021-06-18 14:45:00|15053.9|15033.9|15078.9|15058.9|15078.9|15058.9|15031.7|15011.7|7
1624027800000|2021-06-18 14:50:00|15078.6|15058.6|15031.4|15011.4|15078.6|15058.6|15026.4|15006.4|6
1624028100000|2021-06-18 14:55:00|15028.9|15008.9|15001.1|14981.1|15031.4|15011.4|14996.4|14976.4|16
1624028400000|2021-06-18 15:00:00|14998.9|14978.9|14991.4|14971.4|14998.9|14978.9|14991.4|14971.4|20
1624028700000|2021-06-18 15:05:00|14991.7|14971.7|14984|14964|14996.4|14976.4|14981.7|14961.7|27
1624029000000|2021-06-18 15:10:00|14983.7|14963.7|14969|14949|14983.7|14963.7|14969|14949|16
1624029300000|2021-06-18 15:15:00|14969.3|14949.3|14976.5|14956.5|14976.8|14956.8|14969|14949|45
1624029600000|2021-06-18 15:20:00|14976.8|14956.8|14989|14969|15001.5|14981.5|14976.5|14956.5|19
1624029900000|2021-06-18 15:25:00|14991.2|14971.2|14989|14969|15004|14984|14984|14964|99
1624030200000|2021-06-18 15:30:00|14989.3|14969.3|14976.5|14956.5|15009|14989|14976.5|14956.5|13
1624030500000|2021-06-18 15:35:00|14976.8|14956.8|15006.5|14986.5|15011.5|14991.5|14974|14954|18
1624030800000|2021-06-18 15:40:00|15004|14984|14994|14974|15009|14989|14989|14969|16
1624031100000|2021-06-18 15:45:00|14993.7|14973.7|15004|14984|15004|14984|14989|14969|17
1624031400000|2021-06-18 15:50:00|15001.5|14981.5|15049.1|15029.1|15071.6|15051.6|15001.3|14981.3|41
1624031700000|2021-06-18 15:55:00|15051.6|15031.6|15111.6|15091.6|15116.3|15096.3|15051.6|15031.6|24
1624032000000|2021-06-18 16:00:00|15109.1|15089.1|15124.1|15104.1|15171.6|15151.6|15096.6|15076.6|56
1624032300000|2021-06-18 16:05:00|15121.6|15101.6|15161.9|15141.9|15166.6|15146.6|15116.6|15096.6|18
1624032600000|2021-06-18 16:10:00|15164.1|15144.1|15174.1|15154.1|15241.9|15221.9|15164.1|15144.1|56
1624032900000|2021-06-18 16:15:00|15174.4|15154.4|15224.1|15204.1|15226.6|15206.6|15174.4|15154.4|47
1624033200000|2021-06-18 16:20:00|15226.3|15206.3|15171|15151|15233.5|15213.5|15168.5|15148.5|73
1624033500000|2021-06-18 16:25:00|15173.5|15153.5|15199.1|15179.1|15199.1|15179.1|15168.5|15148.5|32
1624033800000|2021-06-18 16:30:00|15204.4|15184.4|15241.6|15221.6|15268.3|15248.3|15204.4|15184.4|42
1624034100000|2021-06-18 16:35:00|15241.9|15221.9|15258.3|15238.3|15293.6|15273.6|15241.9|15221.9|50
1624034400000|2021-06-18 16:40:00|15256.1|15236.1|15266.7|15246.7|15269.2|15249.2|15251.1|15228.3|15
1624034700000|2021-06-18 16:45:00|15266.4|15246.4|15239.2|15219.2|15273.9|15246.4|15236.4|15208.9|23
1624035000000|2021-06-18 16:50:00|15241.4|15221.4|15203.9|15183.9|15241.7|15221.7|15201.4|15181.4|4
1624035300000|2021-06-18 16:55:00|15201.7|15181.7|15186.1|15166.1|15201.7|15181.7|15178.9|15158.9|25
1624035600000|2021-06-18 17:00:00|15183.9|15163.9|15183.9|15163.9|15186.7|15163.9|15153.6|15133.6|8
1624035900000|2021-06-18 17:05:00|15186.4|15166.4|15186.1|15166.1|15191.7|15168.6|15181.1|15151.7|83
1624036200000|2021-06-18 17:10:00|15183.9|15163.9|15163.7|15143.7|15186.2|15166.2|15163.7|15143.7|73
1624036500000|2021-06-18 17:15:00|15163.9|15143.9|15187|15167|15189|15169|15158.9|15138.9|12
1624036800000|2021-06-18 17:20:00|15189.5|15169.5|15154.3|15134.3|15194.2|15174.2|15154.3|15134.3|197
1624037100000|2021-06-18 17:25:00|15154.5|15134.5|15171.5|15151.5|15189.3|15164.3|15154.3|15134.3|52
1624263300000|2021-06-21 08:15:00|15125|15105|15080.4|15060.4|15152.5|15122.5|15080.4|15052.9|39
1624263600000|2021-06-21 08:20:00|15080.6|15060.6|15082.9|15062.9|15105.4|15072.7|15080.4|15052.9|10
1624263900000|2021-06-21 08:25:00|15082.5|15062.5|15050.4|15030.4|15085.2|15062.5|15035.4|15007.9|50
1624264200000|2021-06-21 08:30:00|15052.7|15032.7|15037.7|15017.7|15060|15040|15032.9|15012.9|15
1624264500000|2021-06-21 08:35:00|15035.2|15015.2|15002.7|14982.7|15035.2|15015.2|14999.9|14979.9|12
1624264800000|2021-06-21 08:40:00|15000.4|14980.4|14997.7|14977.7|15002.7|14982.7|14992.9|14972.9|53
1624265100000|2021-06-21 08:45:00|14997.6|14977.6|14993.1|14973.1|15010.6|14990.6|14987.9|14967.9|21
1624265400000|2021-06-21 08:50:00|14995.4|14975.4|14995.6|14975.6|15000.6|14980.6|14990.6|14970.6|111
1624265700000|2021-06-21 08:55:00|14995.3|14975.3|14998.1|14978.1|14998.1|14978.1|14990.6|14970.6|0
1624266000000|2021-06-21 09:00:00|15000.5|14980.5|14993|14973|15000.6|14980.6|14992.8|14972.8|7
1624266300000|2021-06-21 09:05:00|14990.6|14970.6|14992.8|14972.8|15000.7|14980.7|14990.6|14970.6|2
1624266600000|2021-06-21 09:10:00|14992.6|14972.6|14970.3|14950.3|14992.6|14972.6|14965.5|14945.5|60
1624266900000|2021-06-21 09:15:00|14970.1|14950.1|14982.8|14962.8|14982.8|14962.8|14965.3|14945.3|83
1624267200000|2021-06-21 09:20:00|14985.3|14965.3|15002.8|14982.8|15014.6|14992.8|14985.3|14960.3|24
1624267500000|2021-06-21 09:25:00|15003.2|14983.2|15010.2|14990.2|15012.7|14992.7|15000.3|14980.3|19
1624267800000|2021-06-21 09:30:00|15007.7|14987.7|14980.5|14960.5|15007.7|14987.7|14980.3|14960.3|18
1624268100000|2021-06-21 09:35:00|14982.9|14962.9|14937.9|14917.9|14982.9|14962.9|14937.9|14917.9|15
1624268400000|2021-06-21 09:40:00|14935.5|14915.5|14937.9|14917.9|14937.9|14917.9|14923|14903|12
1624268700000|2021-06-21 09:45:00|14938.1|14918.1|14965.4|14945.4|14968.1|14948.1|14938.1|14918.1|10
1624269000000|2021-06-21 09:50:00|14965.2|14945.2|14975.4|14955.4|14982.9|14962.9|14962.9|14942.9|11
1624269300000|2021-06-21 09:55:00|14972.9|14952.9|14995.6|14975.6|14995.6|14975.6|14972.9|14952.9|315
1624269600000|2021-06-21 10:00:00|14993.3|14973.3|15000.8|14980.8|15003.3|14983.3|14993.3|14973.3|11
1624269900000|2021-06-21 10:05:00|14998.3|14978.3|14968.3|14948.3|15008.1|14980.8|14968.3|14948.3|4
1624270200000|2021-06-21 10:10:00|14965.8|14945.8|14940.8|14920.8|14965.8|14945.8|14935.8|14915.8|2
1624270500000|2021-06-21 10:15:00|14940.6|14920.6|14925.8|14905.8|14940.8|14920.8|14925.8|14905.8|6
1624270800000|2021-06-21 10:20:00|14925.6|14905.6|14930.8|14910.8|14930.8|14910.8|14923.3|14903.3|20
1624271100000|2021-06-21 10:25:00|14930.6|14910.6|14933.5|14913.5|14935.8|14915.8|14925.8|14905.8|25
1624271400000|2021-06-21 10:30:00|14935.8|14915.8|14953.5|14933.5|14953.5|14933.5|14928.3|14908.3|7
1624271700000|2021-06-21 10:35:00|14951|14931|14963.7|14943.7|14963.7|14943.7|14948.4|14928.4|9
1624272000000|2021-06-21 10:40:00|14968.4|14948.4|14953.4|14933.4|14975.9|14955.9|14953.4|14933.4|6
1624272300000|2021-06-21 10:45:00|14953.2|14933.2|14945.9|14925.9|14953.2|14933.2|14938.4|14918.4|120
1624272600000|2021-06-21 10:50:00|14948.2|14928.2|14950.9|14930.9|14950.9|14930.9|14945.9|14925.9|152
1624272900000|2021-06-21 10:55:00|14953.4|14933.4|14953.4|14933.4|14958.4|14938.4|14953.4|14933.4|2
1624273200000|2021-06-21 11:00:00|14953.6|14933.6|14965.9|14945.9|14965.9|14945.9|14953.6|14933.6|3
1624273500000|2021-06-21 11:05:00|14965.7|14945.7|14948.4|14928.4|14965.7|14945.7|14943.4|14923.4|4
1624273800000|2021-06-21 11:10:00|14950.7|14930.7|14960.9|14940.9|14960.9|14940.9|14943.2|14923.2|23
1624274100000|2021-06-21 11:15:00|14961.1|14941.1|14950.8|14930.8|14966.1|14946.1|14950.8|14930.8|1
1624274400000|2021-06-21 11:20:00|14948.3|14928.3|14928.5|14908.5|14948.3|14928.3|14908.4|14888.4|28
1624274700000|2021-06-21 11:25:00|14928.3|14908.3|14936|14916|14938.6|14918.6|14916|14896|12
1624275000000|2021-06-21 11:30:00|14935.8|14915.8|14916|14896|14935.8|14915.8|14916|14896|24
1624275300000|2021-06-21 11:35:00|14921|14901|14906|14886|14921|14901|14906|14886|10
1624275600000|2021-06-21 11:40:00|14903.5|14883.5|14906|14886|14911|14891|14903.5|14883.5|18
1624275900000|2021-06-21 11:45:00|14908.5|14888.5|14938.5|14918.5|14938.5|14918.5|14906|14886|15
1624276200000|2021-06-21 11:50:00|14941|14921|14941|14921|14950.8|14930.8|14931|14911|4
1624276500000|2021-06-21 11:55:00|14936|14916|14933.5|14913.5|14943.5|14923.5|14933.5|14913.5|16
1624276800000|2021-06-21 12:00:00|14933.7|14913.7|14978.5|14958.5|14985.9|14965.9|14931.2|14911.2|23
1624277100000|2021-06-21 12:05:00|14973.5|14953.5|14926|14906|14973.5|14953.5|14911|14891|87
1624277400000|2021-06-21 12:10:00|14926.1|14906.1|14958.6|14938.6|14973.6|14953.6|14926.1|14906.1|60
1624277700000|2021-06-21 12:15:00|14958.4|14938.4|14973.6|14953.6|14978.6|14958.6|14948.4|14928.4|104
1624278000000|2021-06-21 12:20:00|14973.7|14953.7|14968.6|14948.6|14981.1|14961.1|14956.1|14936.1|103
1624278300000|2021-06-21 12:25:00|14968.4|14948.4|15001.4|14981.4|15003.6|14983.6|14966.1|14946.1|165
1624278600000|2021-06-21 12:30:00|15001.3|14981.3|14961.5|14941.5|15001.3|14981.3|14961.5|14941.5|10
1624278900000|2021-06-21 12:35:00|14964|14944|14974|14954|14981.6|14961.6|14964|14944|44
1624279200000|2021-06-21 12:40:00|14973.8|14953.8|14979.3|14959.3|14979.3|14959.3|14964.3|14944.3|173
1624279500000|2021-06-21 12:45:00|14979.5|14959.5|14966.8|14946.8|14996.8|14976.8|14964.3|14944.3|20
1624279800000|2021-06-21 12:50:00|14966.7|14946.7|14951.8|14931.8|14966.7|14946.7|14939.3|14919.3|51
1624280100000|2021-06-21 12:55:00|14951.7|14931.7|14939|14919|14956.5|14936.5|14934|14914|80
1624280400000|2021-06-21 13:00:00|14941.5|14921.5|14951.5|14931.5|14959|14939|14939|14919|14
1624280700000|2021-06-21 13:05:00|14949|14929|14941.2|14921.2|14949|14929|14934|14914|62
1624281000000|2021-06-21 13:10:00|14943.7|14923.7|14941.2|14921.2|14943.7|14923.7|14936.2|14916.2|18
1624281300000|2021-06-21 13:15:00|14938.7|14918.7|14971.2|14951.2|14973.7|14953.7|14936|14916|53
1624281600000|2021-06-21 13:20:00|14973.7|14953.7|15001.6|14981.6|15011|14991|14973.7|14953.7|263
1624281900000|2021-06-21 13:25:00|15001.4|14981.4|14996.6|14976.6|15001.4|14981.4|14983.9|14963.9|30
1624282200000|2021-06-21 13:30:00|14996.4|14976.4|15021.2|15001.2|15030.9|15010.9|14976.6|14956.6|45
1624282500000|2021-06-21 13:35:00|15016.6|14996.6|15046.6|15026.6|15046.8|15026.8|14996.4|14976.4|29
1624282800000|2021-06-21 13:40:00|15044.1|15024.1|15066.6|15046.6|15084.3|15056.6|15031.6|15011.6|6
1624283100000|2021-06-21 13:45:00|15066.4|15046.4|15106.6|15086.6|15116.6|15096.6|15044.1|15024.1|89
1624283400000|2021-06-21 13:50:00|15109.1|15089.1|15121.6|15101.6|15129.3|15109.3|15096.6|15076.6|25
1624283700000|2021-06-21 13:55:00|15121.5|15101.5|15101.6|15081.6|15124|15104|15091.6|15071.6|34
1624284000000|2021-06-21 14:00:00|15101.8|15081.8|15109.1|15089.1|15121.6|15101.6|15091.8|15071.8|79
1624284300000|2021-06-21 14:05:00|15114.1|15094.1|15096.7|15076.7|15116.6|15096.6|15094.2|15074.2|8
1624284600000|2021-06-21 14:10:00|15099.2|15079.2|15111.7|15091.7|15111.7|15091.7|15094.2|15074.2|5
1624284900000|2021-06-21 14:15:00|15116.7|15096.7|15126.5|15106.5|15139|15119|15106.7|15086.7|19
1624285200000|2021-06-21 14:20:00|15124.2|15104.2|15099.2|15079.2|15129|15109|15094|15074|28
1624285500000|2021-06-21 14:25:00|15099.4|15079.4|15169.2|15149.2|15189.2|15169.2|15099.4|15079.4|74
1624285800000|2021-06-21 14:30:00|15169.5|15149.5|15184.2|15164.2|15203.9|15183.9|15169.5|15149.5|46
1624286100000|2021-06-21 14:35:00|15186.7|15166.7|15176.5|15156.5|15189.4|15169.4|15161.7|15141.7|42
1624286400000|2021-06-21 14:40:00|15176.7|15156.7|15271.7|15251.7|15286.7|15266.7|15176.7|15156.7|17
1624286700000|2021-06-21 14:45:00|15269.2|15249.2|15331.7|15311.7|15336.9|15316.9|15266.7|15246.7|68
1624287000000|2021-06-21 14:50:00|15334.2|15314.2|15281.6|15261.6|15336.7|15316.7|15271.8|15251.8|69
1624287300000|2021-06-21 14:55:00|15279.1|15259.1|15267.8|15227.8|15294.1|15274.1|15260.3|15225.1|251
1624287600000|2021-06-21 15:00:00|15252.6|15232.6|15287.3|15267.3|15299.8|15270|15230.5|15210.1|20
1624287900000|2021-06-21 15:05:00|15285|15265|15345.1|15305.1|15345.3|15308.2|15285|15247.8|38
1624288200000|2021-06-21 15:10:00|15345|15305|15312.7|15272.7|15352.5|15325|15302.7|15272.5|13
1624288500000|2021-06-21 15:15:00|15312.8|15272.8|15282.1|15262.1|15332.5|15300|15264.8|15234.8|10
1624288800000|2021-06-21 15:20:00|15282.3|15262.3|15295.3|15275.3|15322.8|15292.7|15274.8|15247.5|84
1624289100000|2021-06-21 15:25:00|15295.2|15275.2|15293.2|15273.2|15323.9|15300.9|15283|15262.8|81
1624289400000|2021-06-21 15:30:00|15290.9|15270.9|15326|15306|15326|15306|15290.9|15263.5|41
1624289700000|2021-06-21 15:35:00|15323.9|15303.9|15323.9|15303.9|15343.6|15323.6|15306.6|15286.6|19
1624290000000|2021-06-21 15:40:00|15323.6|15303.6|15341.2|15301.2|15346.2|15318.6|15316.4|15295.9|30
1624290300000|2021-06-21 15:45:00|15343.6|15303.6|15298.7|15278.7|15343.6|15320.9|15296.2|15268.6|58
1624290600000|2021-06-21 15:50:00|15298.9|15278.9|15333.9|15293.9|15336.3|15306.4|15298.7|15278.7|14
1624290900000|2021-06-21 15:55:00|15321.4|15301.4|15318.8|15278.8|15328.9|15301.4|15311.1|15278.6|29
1624291200000|2021-06-21 16:00:00|15318.9|15278.9|15346.3|15306.3|15356.3|15326.4|15318.4|15278.9|72
1624291500000|2021-06-21 16:05:00|15348.6|15308.6|15383.8|15343.8|15398.6|15358.4|15348.6|15308.6|62
1624291800000|2021-06-21 16:10:00|15386.3|15346.3|15427.9|15407.9|15441.5|15408.5|15383.8|15343.8|44
1624292100000|2021-06-21 16:15:00|15427.8|15407.8|15406.6|15366.6|15453.6|15413.1|15393.8|15364|42
1624292400000|2021-06-21 16:20:00|15411.6|15371.6|15412|15372|15431.6|15396|15378.6|15356.6|102
1624292700000|2021-06-21 16:25:00|15414.3|15374.3|15486.3|15446.3|15496.7|15476.5|15399|15374.3|71
1624293000000|2021-06-21 16:30:00|15484|15444|15489|15469|15506.7|15479.2|15474.2|15444|18
1624293300000|2021-06-21 16:35:00|15488.8|15468.8|15473.8|15453.8|15488.8|15468.8|15469.2|15449.2|6
1624293600000|2021-06-21 16:40:00|15484|15444|15494.4|15454.4|15499.4|15468.8|15476.2|15443.8|13
1624293900000|2021-06-21 16:45:00|15496.7|15456.7|15479.2|15439.2|15509|15481.5|15479.2|15439.2|2
1624294200000|2021-06-21 16:50:00|15479.5|15439.5|15479|15439|15524.4|15479.2|15471.5|15429.4|2
1624294500000|2021-06-21 16:55:00|15468.9|15448.9|15449|15429|15474|15448.9|15446.5|15416.7|4
1624294800000|2021-06-21 17:00:00|15448.9|15428.9|15455.9|15435.9|15461.4|15441.4|15448.9|15428.9|23
1624295100000|2021-06-21 17:05:00|15458.4|15438.4|15471.7|15451.7|15476.6|15451.7|15456.4|15436.4|7
1624295400000|2021-06-21 17:10:00|15471.6|15451.6|15471.7|15451.7|15471.7|15451.7|15444.1|15424.1|10
1624295700000|2021-06-21 17:15:00|15471.9|15451.9|15481.4|15461.4|15489.1|15461.7|15464.1|15429.1|14
1624296000000|2021-06-21 17:20:00|15483.9|15463.9|15507.6|15487.6|15511.4|15487.6|15483.9|15459.1|19
1624296300000|2021-06-21 17:25:00|15507.8|15487.8|15551.9|15491.9|15552.1|15508.1|15502.8|15462.1|81
1624349700000|2021-06-22 08:15:00|15526.4|15466.4|15496.4|15456.4|15548.6|15491.4|15469.3|15438.9|7
1624350000000|2021-06-22 08:20:00|15511.3|15451.3|15521|15461|15536.3|15499.1|15511.3|15451.3|1
1624350300000|2021-06-22 08:25:00|15513.9|15453.9|15453.9|15413.9|15513.9|15461.4|15448.9|15399.2|0
1624350600000|2021-06-22 08:30:00|15456.4|15416.4|15501.4|15461.4|15508.9|15461.4|15441.4|15411.6|0
1624350900000|2021-06-22 08:35:00|15501.1|15461.1|15459.1|15439.1|15501.1|15461.1|15456.7|15418.8|2
1624351200000|2021-06-22 08:40:00|15464.1|15444.1|15448.9|15408.9|15464.1|15444.1|15439.1|15408.9|0
1624351500000|2021-06-22 08:45:00|15446.6|15406.6|15446.6|15406.6|15446.6|15416.4|15429.1|15399.2|0
1624351800000|2021-06-22 08:50:00|15434.1|15414.1|15434.1|15394.1|15446.6|15414.1|15404.1|15376.6|0
1624352100000|2021-06-22 08:55:00|15434|15394|15439.1|15419.1|15441.9|15419.1|15414.1|15391.6|0
1624352400000|2021-06-22 09:00:00|15446.6|15406.6|15424.1|15404.1|15446.6|15411.5|15424.1|15391.6|15
1624352700000|2021-06-22 09:05:00|15436.6|15396.6|15461.6|15421.6|15464|15434.1|15429.1|15396.6|0
1624353000000|2021-06-22 09:10:00|15449.1|15429.1|15454.1|15434.1|15456.6|15434.1|15439.1|15411.6|1
1624353300000|2021-06-22 09:15:00|15461.6|15421.6|15451.6|15411.6|15461.6|15426.8|15446.5|15411.6|0
1624353600000|2021-06-22 09:20:00|15446.6|15406.6|15461.7|15421.7|15461.7|15429.2|15429.2|15399.3|0
1624353900000|2021-06-22 09:25:00|15459.2|15439.2|15479.2|15459.2|15486.7|15459.2|15454.2|15424.2|0
1624354200000|2021-06-22 09:30:00|15481.7|15461.7|15491.7|15451.7|15494.2|15464.2|15471.8|15441.7|0
1624354500000|2021-06-22 09:35:00|15491.4|15451.4|15469.2|15429.2|15491.4|15451.4|15451.8|15421.7|5
1624354800000|2021-06-22 09:40:00|15466.7|15426.7|15469.2|15429.2|15471.7|15431.7|15444.2|15416.7|0
1624355100000|2021-06-22 09:45:00|15471.7|15431.7|15454.2|15434.2|15471.7|15439.2|15454.2|15421.7|0
1624355400000|2021-06-22 09:50:00|15464.3|15424.3|15449.2|15429.2|15471.7|15439.2|15449.2|15421.7|0
1624355700000|2021-06-22 09:55:00|15461.7|15421.7|15446.7|15426.7|15466.7|15436.6|15446.7|15421.7|0
1624356000000|2021-06-22 10:00:00|15451.7|15411.7|15426.7|15386.7|15451.7|15419.2|15419.2|15386.7|0
1624356300000|2021-06-22 10:05:00|15416.9|15396.9|15409.2|15389.2|15426.7|15399.2|15409.2|15386.4|0
1624356600000|2021-06-22 10:10:00|15406.7|15386.7|15396.9|15376.9|15414.1|15386.7|15391.9|15361.7|0
1624356900000|2021-06-22 10:15:00|15399.2|15379.2|15416.7|15376.7|15416.7|15384.2|15386.7|15354.2|0
1624357200000|2021-06-22 10:20:00|15407.2|15387.2|15401.8|15361.8|15429.1|15399.2|15396.6|15361.8|0
1624357500000|2021-06-22 10:25:00|15401.6|15361.6|15401.8|15361.8|15401.8|15369.3|15384.3|15356.8|0
1624357800000|2021-06-22 10:30:00|15392|15372|15414.3|15374.3|15446.8|15399.3|15391.8|15366.8|0
1624358100000|2021-06-22 10:35:00|15416.8|15376.8|15404.3|15384.3|15416.8|15389.3|15404.3|15376.8|0
1624358400000|2021-06-22 10:40:00|15414.1|15374.1|15401.8|15381.8|15414.1|15381.8|15394.3|15366.8|0
1624358700000|2021-06-22 10:45:00|15401.9|15381.9|15441.8|15401.8|15451.8|15404.3|15401.9|15379.1|0
1624359000000|2021-06-22 10:50:00|15439.3|15399.3|15441.8|15401.8|15441.8|15401.8|15416.8|15381.8|0
1624359300000|2021-06-22 10:55:00|15441.7|15401.7|15439.3|15419.3|15456.8|15424.3|15434.3|15396.8|0
1624359600000|2021-06-22 11:00:00|15449.5|15409.5|15451.8|15411.8|15456.8|15424.3|15444.3|15409.5|0
1624359900000|2021-06-22 11:05:00|15442|15422|15467|15447|15479.3|15447|15442|15414.5|0
1624360200000|2021-06-22 11:10:00|15476.8|15436.8|15459.5|15419.5|15476.8|15452|15459.5|15419.5|2
1624360500000|2021-06-22 11:15:00|15449.3|15429.3|15434.5|15414.5|15449.5|15429.3|15429.5|15399.5|0
1624360800000|2021-06-22 11:20:00|15436.8|15416.8|15424.5|15404.5|15436.8|15416.8|15422|15402|0
1624361100000|2021-06-22 11:25:00|15424.6|15404.6|15432|15412|15444.5|15417|15422|15401.9|0
1624361400000|2021-06-22 11:30:00|15441.9|15401.9|15422|15402|15441.9|15407|15407|15376.9|0
1624361700000|2021-06-22 11:35:00|15422.3|15402.3|15447|15427|15454.5|15431.7|15422.3|15402.3|0
1624362000000|2021-06-22 11:40:00|15446.9|15426.9|15461.7|15421.7|15476.6|15429.2|15444.5|15396.6|3
1624362300000|2021-06-22 11:45:00|15461.5|15421.5|15436.8|15396.8|15461.5|15421.5|15436.8|15396.8|1
1624362600000|2021-06-22 11:50:00|15441.8|15401.8|15441.8|15401.8|15444.4|15404.4|15441.8|15401.8|0
1624362900000|2021-06-22 11:55:00|15439.3|15399.3|15424.3|15384.3|15439.3|15399.3|15404.4|15371.8|0
1624363200000|2021-06-22 12:00:00|15419.3|15379.3|15394.3|15354.3|15424.3|15384.3|15389.3|15349.3|0
1624363500000|2021-06-22 12:05:00|15394.1|15354.1|15336.8|15296.8|15399.3|15359.3|15306.9|15279.6|0
1624363800000|2021-06-22 12:10:00|15334.3|15294.3|15299.7|15279.7|15344|15303.7|15297.3|15277.2|33
1624364100000|2021-06-22 12:15:00|15297.3|15277.3|15321.5|15261.5|15324|15277.3|15289.2|15239.3|6
1624364400000|2021-06-22 12:20:00|15321.4|15261.4|15324.2|15264.2|15341.5|15281.5|15316.5|15259.3|0
1624364700000|2021-06-22 12:25:00|15326.5|15266.5|15267.1|15247.1|15344|15291.5|15267.1|15244|0
1624365000000|2021-06-22 12:30:00|15267|15247|15251.6|15191.6|15267|15247|15224.3|15179.3|5
1624365300000|2021-06-22 12:35:00|15251.4|15191.4|15248.9|15228.9|15256.4|15228.9|15244.2|15186.7|3
1624365600000|2021-06-22 12:40:00|15251.4|15231.4|15263.9|15223.9|15276.4|15231.4|15248.9|15204.1|0
1624365900000|2021-06-22 12:45:00|15264.1|15224.1|15243.9|15203.9|15278.8|15228.9|15233.9|15184.1|0
1624366200000|2021-06-22 12:50:00|15244.1|15204.1|15284.1|15244.1|15284.1|15244.1|15244.1|15199.1|0
1624366500000|2021-06-22 12:55:00|15281.6|15241.6|15281.7|15221.7|15304.1|15264.1|15271.6|15221.7|9
1624366800000|2021-06-22 13:00:00|15281.5|15221.5|15346.7|15286.7|15346.7|15296.9|15264.2|15214.4|0
1624367100000|2021-06-22 13:05:00|15334.2|15294.2|15304.3|15264.3|15341.7|15294.2|15291.9|15241.7|0
1624367400000|2021-06-22 13:10:00|15299.4|15259.4|15286.9|15246.9|15319.4|15271.9|15286.9|15246.9|0
1624367700000|2021-06-22 13:15:00|15286.8|15246.8|15266.9|15226.9|15286.8|15246.9|15244.9|15209.3|8
1624368000000|2021-06-22 13:20:00|15267|15227|15279.3|15239.3|15279.4|15239.4|15256.9|15216.9|6
1624368300000|2021-06-22 13:25:00|15276.9|15236.9|15232.2|15212.2|15279.4|15246.9|15229.5|15199.7|0
1624368600000|2021-06-22 13:30:00|15229.7|15209.7|15184.6|15164.6|15229.7|15209.7|15159.6|15139.6|2
1624368900000|2021-06-22 13:35:00|15177.2|15157.2|15192.1|15152.1|15202.2|15182.2|15154.8|15134.8|0
1624369200000|2021-06-22 13:40:00|15189.7|15149.7|15194.8|15174.8|15209.7|15189.7|15169.7|15149.7|0
1624369500000|2021-06-22 13:45:00|15194.7|15174.7|15189.7|15169.7|15204.7|15184.7|15189.7|15169.7|0
1624369800000|2021-06-22 13:50:00|15194.7|15174.7|15234.7|15214.7|15237.2|15217.2|15194.7|15174.7|0
1624370100000|2021-06-22 13:55:00|15229.7|15209.7|15219.7|15199.7|15247.2|15227.2|15212.2|15192.2|2
1624370400000|2021-06-22 14:00:00|15220|15200|15289.4|15229.4|15294.4|15238.5|15220|15195.8|63
1624370700000|2021-06-22 14:05:00|15287|15227|15193.4|15173.4|15292|15232|15188.2|15165.6|1
1624371000000|2021-06-22 14:10:00|15193.5|15173.5|15209.5|15149.5|15224.5|15176.1|15193.5|15149.5|1
1624371300000|2021-06-22 14:15:00|15209.7|15149.7|15214.5|15154.5|15217|15157|15207.2|15147.2|0
1624371600000|2021-06-22 14:20:00|15212|15152|15239.4|15179.4|15239.4|15179.4|15212|15152|0
1624371900000|2021-06-22 14:25:00|15237|15177|15227|15167|15244.5|15184.5|15227|15167|0
1624372200000|2021-06-22 14:30:00|15229.5|15169.5|15285.5|15225.5|15287.7|15227.7|15229.5|15169.5|0
1624372500000|2021-06-22 14:35:00|15268.4|15248.4|15289.6|15229.6|15314.6|15254.6|15261.1|15224.7|1
1624372800000|2021-06-22 14:40:00|15284.6|15224.6|15227.1|15167.1|15287.1|15227.1|15227.1|15167.1|0
1624373100000|2021-06-22 14:45:00|15226.9|15166.9|15212.1|15152.1|15226.9|15166.9|15212.1|15152.1|0
1624373400000|2021-06-22 14:50:00|15212.2|15152.2|15202.3|15142.3|15214.6|15154.6|15182.9|15122.9|0
1624373700000|2021-06-22 14:55:00|15200|15140|15230|15170|15239.7|15179.7|15195.1|15135.1|0
1624374000000|2021-06-22 15:00:00|15225.1|15165.1|15254.9|15194.9|15262.1|15202.1|15210.5|15150.5|0
1624374300000|2021-06-22 15:05:00|15254.7|15194.7|15210.8|15170.8|15254.7|15194.7|15208.3|15163.3|0
1624374600000|2021-06-22 15:10:00|15220.9|15160.9|15252.4|15192.4|15269.6|15209.6|15220.8|15160.8|3
1624374900000|2021-06-22 15:15:00|15247.5|15187.5|15214.2|15194.2|15250.1|15216.2|15214.2|15175.4|9
1624375200000|2021-06-22 15:20:00|15211.8|15191.8|15230.8|15190.8|15248.2|15195.5|15208.6|15183.3|18
1624375500000|2021-06-22 15:25:00|15248|15188|15252.9|15192.9|15260.3|15200.3|15245.7|15185.7|0
1624375800000|2021-06-22 15:30:00|15253|15193|15269.6|15209.6|15277.1|15217.1|15250.4|15190.4|0
1624376100000|2021-06-22 15:35:00|15269.5|15209.5|15232.9|15172.9|15269.6|15209.6|15232.9|15172.9|0
1624376400000|2021-06-22 15:40:00|15233|15173|15257.3|15197.3|15259.8|15199.8|15210.8|15163.3|7
1624376700000|2021-06-22 15:45:00|15254.9|15194.9|15252.4|15192.4|15262.1|15202.1|15250|15190|0
1624377000000|2021-06-22 15:50:00|15252.5|15192.5|15250.2|15190.2|15272.1|15212.1|15250.2|15190.2|0
1624377300000|2021-06-22 15:55:00|15252.5|15192.5|15269.6|15209.6|15282.1|15222.1|15250.2|15190.2|0
1624377600000|2021-06-22 16:00:00|15264.6|15204.6|15237.9|15177.9|15269.7|15209.7|15237.9|15177.9|0
1624377900000|2021-06-22 16:05:00|15235.4|15175.4|15213.3|15173.3|15235.4|15182.9|15213.3|15168.3|9
1624378200000|2021-06-22 16:10:00|15200.8|15180.8|15188.7|15168.7|15200.8|15180.8|15181.5|15161.5|7
1624378500000|2021-06-22 16:15:00|15186.4|15166.4|15191.1|15171.1|15191.1|15171.1|15171.6|15151.6|6
1624378800000|2021-06-22 16:20:00|15188.6|15168.6|15252|15192|15252.2|15192.2|15181.4|15149.9|0
1624379100000|2021-06-22 16:25:00|15249.7|15189.7|15247.2|15187.2|15257.2|15197.2|15237.2|15177.2|0
1624379400000|2021-06-22 16:30:00|15252.2|15192.2|15264.7|15204.7|15264.7|15204.7|15249.7|15189.7|0
1624379700000|2021-06-22 16:35:00|15264.6|15204.6|15259.7|15199.7|15267.2|15207.2|15259.7|15199.7|5
1624380000000|2021-06-22 16:40:00|15259.6|15199.6|15252.2|15192.2|15259.6|15199.6|15232.2|15172.2|1
1624380300000|2021-06-22 16:45:00|15252.5|15192.5|15259.7|15199.7|15262.5|15202.5|15252.5|15192.5|0
1624380600000|2021-06-22 16:50:00|15262.2|15202.2|15242.2|15182.2|15264.7|15204.7|15242.1|15182.1|1
1624380900000|2021-06-22 16:55:00|15242.3|15182.3|15265.1|15205.1|15265.1|15205.1|15242.3|15182.3|0
1624381200000|2021-06-22 17:00:00|15265|15205|15257.6|15197.6|15265|15205|15257.6|15197.6|0
1624381500000|2021-06-22 17:05:00|15257.4|15197.4|15260.1|15200.1|15262.6|15202.6|15245.1|15185.1|0
1624381800000|2021-06-22 17:10:00|15252.6|15192.6|15242.6|15182.6|15252.6|15192.6|15242.6|15182.6|0
1624382100000|2021-06-22 17:15:00|15240.1|15180.1|15240.1|15180.1|15242.6|15182.6|15232.6|15172.6|3
1624382400000|2021-06-22 17:20:00|15235.1|15175.1|15235.1|15175.1|15235.1|15175.1|15227.6|15167.6|0
1624382700000|2021-06-22 17:25:00|15235|15175|15193|15133|15235|15175|15193|15133|2
1624436100000|2021-06-23 08:15:00|15269.3|15229.3|15326.8|15286.8|15336.8|15306.7|15244.3|15214.3|1
1624436400000|2021-06-23 08:20:00|15314.3|15294.3|15358.5|15298.5|15358.5|15298.5|15314.3|15271.4|0
1624436700000|2021-06-23 08:25:00|15361|15301|15368.5|15308.5|15368.5|15326.9|15344.4|15301|100
1624437000000|2021-06-23 08:30:00|15368.7|15308.7|15393.5|15333.5|15393.6|15333.6|15368.7|15308.7|0
1624437300000|2021-06-23 08:35:00|15391|15331|15363.5|15303.5|15391|15331|15361|15301|0
1624437600000|2021-06-23 08:40:00|15363.6|15303.6|15343.3|15283.3|15366|15306|15343.3|15283.3|0
1624437900000|2021-06-23 08:45:00|15338.5|15278.5|15321|15261|15343.5|15283.5|15301|15241|0
1624438200000|2021-06-23 08:50:00|15321.1|15261.1|15306|15246|15326|15266|15306|15246|0
1624438500000|2021-06-23 08:55:00|15306.1|15246.1|15291|15231|15316|15256|15286|15226|0
1624438800000|2021-06-23 09:00:00|15291.1|15231.1|15321|15261|15321|15261|15291.1|15231.1|0
1624439100000|2021-06-23 09:05:00|15321.1|15261.1|15313.5|15253.5|15323.6|15263.6|15313.5|15253.5|0
1624439400000|2021-06-23 09:10:00|15313.4|15253.4|15311|15251|15313.4|15267|15284.5|15241.1|1
1624439700000|2021-06-23 09:15:00|15308.5|15248.5|15326|15266|15326|15266|15308.5|15248.5|0
1624440000000|2021-06-23 09:20:00|15328.5|15268.5|15333.5|15273.5|15333.6|15273.6|15328.5|15268.5|0
1624440300000|2021-06-23 09:25:00|15331|15271|15291.4|15231.4|15331|15271|15288.9|15228.9|0
1624440600000|2021-06-23 09:30:00|15296.3|15236.3|15286.5|15226.5|15306.1|15246.1|15281.6|15221.6|0
1624440900000|2021-06-23 09:35:00|15286.6|15226.6|15306|15246|15308.5|15248.5|15286.6|15226.6|0
1624441200000|2021-06-23 09:40:00|15306.1|15246.1|15281.6|15221.6|15311.1|15251.1|15281.5|15221.5|0
1624441500000|2021-06-23 09:45:00|15284|15224|15241.9|15221.9|15284|15229.2|15237|15217|0
1624441800000|2021-06-23 09:50:00|15244.3|15224.3|15308.5|15248.5|15308.5|15248.5|15244.3|15221.6|0
1624442100000|2021-06-23 09:55:00|15308.6|15248.6|15301.1|15241.1|15311|15251|15301.1|15241.1|0
1624442400000|2021-06-23 10:00:00|15301.3|15241.3|15323.5|15263.5|15333.5|15273.5|15301.3|15241.3|0
1624442700000|2021-06-23 10:05:00|15323.4|15263.4|15321|15261|15323.4|15263.4|15316|15256|1
1624443000000|2021-06-23 10:10:00|15316|15256|15301.1|15241.1|15316|15256|15293.8|15233.8|0
1624443300000|2021-06-23 10:15:00|15301|15241|15306.1|15246.1|15306.1|15246.1|15296.2|15236.2|1
1624443600000|2021-06-23 10:20:00|15308.5|15248.5|15328.5|15268.5|15331|15271|15308.5|15248.5|0
1624443900000|2021-06-23 10:25:00|15328.4|15268.4|15328.5|15268.5|15331|15271|15326|15266|0
1624444200000|2021-06-23 10:30:00|15328.6|15268.6|15293.8|15233.8|15331|15271|15291.4|15231.4|0
1624444500000|2021-06-23 10:35:00|15298.7|15238.7|15316|15256|15316|15256|15293.8|15233.8|0
1624444800000|2021-06-23 10:40:00|15315.9|15255.9|15318.5|15258.5|15318.5|15258.5|15301.2|15241.2|0
1624445100000|2021-06-23 10:45:00|15318.4|15258.4|15320.9|15260.9|15321.1|15261.1|15316|15256|0
1624445400000|2021-06-23 10:50:00|15320.8|15260.8|15303.6|15243.6|15320.8|15260.8|15301.2|15241.2|0
1624445700000|2021-06-23 10:55:00|15303.7|15243.7|15298.7|15238.7|15311|15251|15293.8|15233.8|0
1624446000000|2021-06-23 11:00:00|15296.3|15236.3|15343.5|15283.5|15343.5|15283.5|15296.3|15236.3|0
1624446300000|2021-06-23 11:05:00|15343.6|15283.6|15333.5|15273.5|15351|15291|15333.5|15273.5|0
1624446600000|2021-06-23 11:10:00|15333.6|15273.6|15331.1|15271.1|15336|15276|15328.5|15268.5|0
1624446900000|2021-06-23 11:15:00|15331.2|15271.2|15343.6|15283.6|15346.1|15286.1|15331.2|15271.2|0
1624447200000|2021-06-23 11:20:00|15343.8|15283.8|15318.6|15258.6|15348.6|15288.6|15316.1|15256.1|0
1624447500000|2021-06-23 11:25:00|15318.7|15258.7|15316.1|15256.1|15326.1|15266.1|15316.1|15256.1|0
1624447800000|2021-06-23 11:30:00|15316.2|15256.2|15296.4|15236.4|15318.6|15258.6|15293.9|15233.9|0
1624448100000|2021-06-23 11:35:00|15296.3|15236.3|15316.1|15256.1|15321.1|15261.1|15293.9|15233.9|0
1624448400000|2021-06-23 11:40:00|15316|15256|15308.6|15248.6|15316|15256|15306.1|15246.1|0
1624448700000|2021-06-23 11:45:00|15308.8|15248.8|15326.1|15266.1|15333.5|15273.5|15308.8|15248.8|0
1624449000000|2021-06-23 11:50:00|15323.5|15263.5|15318.6|15258.6|15331.3|15271.3|15318.6|15258.6|0
1624449300000|2021-06-23 11:55:00|15318.7|15258.7|15353.6|15293.6|15358.6|15298.6|15318.7|15258.7|0
1624449600000|2021-06-23 12:00:00|15356.1|15296.1|15303.6|15243.6|15363.5|15303.5|15303.6|15243.6|0
1624449900000|2021-06-23 12:05:00|15303.7|15243.7|15336.1|15276.1|15336.1|15276.1|15296.3|15236.3|0
1624450200000|2021-06-23 12:10:00|15333.6|15273.6|15326.1|15266.1|15353.7|15293.7|15326.1|15266.1|0
1624450500000|2021-06-23 12:15:00|15326|15266|15333.7|15273.7|15333.7|15273.7|15303.7|15243.7|0
1624450800000|2021-06-23 12:20:00|15336.2|15276.2|15351.2|15291.2|15356.1|15296.1|15333.7|15273.7|0
1624451100000|2021-06-23 12:25:00|15351.1|15291.1|15351.2|15291.2|15358.6|15298.6|15348.7|15288.7|0
1624451400000|2021-06-23 12:30:00|15351.3|15291.3|15333.6|15273.6|15356.2|15296.7|15331.2|15271.2|10
1624451700000|2021-06-23 12:35:00|15331.2|15271.2|15311.2|15251.2|15331.2|15271.2|15293.9|15233.9|0
1624452000000|2021-06-23 12:40:00|15308.7|15248.7|15336.2|15276.2|15336.2|15276.2|15293.3|15246.1|10
1624452300000|2021-06-23 12:45:00|15333.7|15273.7|15326.3|15266.3|15333.7|15273.7|15321.2|15261.2|0
1624452600000|2021-06-23 12:50:00|15328.8|15268.8|15348.8|15288.8|15351.2|15291.2|15328.8|15268.8|0
1624452900000|2021-06-23 12:55:00|15348.7|15288.7|15341.3|15281.3|15351.3|15291.3|15341.3|15281.3|0
1624453200000|2021-06-23 13:00:00|15338.8|15278.8|15353.8|15293.8|15356.4|15296.4|15336.3|15276.3|0
1624453500000|2021-06-23 13:05:00|15353.9|15293.9|15401.3|15341.3|15413.8|15353.8|15353.8|15293.8|0
1624453800000|2021-06-23 13:10:00|15403.8|15343.8|15386.3|15326.3|15408.8|15348.8|15386.3|15326.3|0
1624454100000|2021-06-23 13:15:00|15383.8|15323.8|15401.3|15341.3|15403.8|15343.8|15383.8|15323.8|4
1624454400000|2021-06-23 13:20:00|15403.8|15343.8|15433.8|15373.8|15433.8|15373.8|15388.8|15328.8|0
1624454700000|2021-06-23 13:25:00|15436.3|15376.3|15408.8|15348.8|15486.3|15426.3|15408.8|15348.8|0
1624455000000|2021-06-23 13:30:00|15408.7|15348.7|15421.3|15361.3|15436.3|15376.3|15403.8|15343.8|0
1624455300000|2021-06-23 13:35:00|15421.2|15361.2|15436.4|15376.4|15436.4|15376.4|15418.8|15358.8|0
1624455600000|2021-06-23 13:40:00|15438.8|15378.8|15401.3|15341.3|15438.8|15378.8|15396.3|15336.3|0
1624455900000|2021-06-23 13:45:00|15401.4|15341.4|15408.8|15348.8|15426.3|15366.3|15401.3|15341.3|0
1624456200000|2021-06-23 13:50:00|15408.9|15348.9|15451.2|15391.2|15461.3|15401.3|15408.9|15348.9|0
1624456500000|2021-06-23 13:55:00|15448.8|15388.8|15443.8|15383.8|15463.8|15403.8|15441.3|15381.3|0
1624456800000|2021-06-23 14:00:00|15443.9|15383.9|15398.8|15338.8|15448.8|15388.8|15396.3|15336.3|0
1624457100000|2021-06-23 14:05:00|15398.7|15338.7|15401.3|15341.3|15403.8|15343.8|15391.3|15331.3|0
1624457400000|2021-06-23 14:10:00|15401.2|15341.2|15371.4|15311.4|15401.2|15341.2|15361.3|15301.3|0
1624457700000|2021-06-23 14:15:00|15371.3|15311.3|15393.9|15333.9|15393.9|15333.9|15338.9|15278.9|2
1624458000000|2021-06-23 14:20:00|15391.4|15331.4|15391.4|15331.4|15401.4|15341.4|15378.9|15318.9|0
1624458300000|2021-06-23 14:25:00|15391.5|15331.5|15391.5|15331.5|15416.5|15356.5|15391.5|15331.5|0
1624458600000|2021-06-23 14:30:00|15389|15329|15341.5|15281.5|15391.5|15331.5|15341.5|15281.5|0
1624458900000|2021-06-23 14:35:00|15341.6|15281.6|15284.2|15244.2|15344|15284|15281.7|15236.7|0
1624459200000|2021-06-23 14:40:00|15281.8|15241.8|15331.5|15271.5|15331.5|15271.5|15281.8|15236.6|0
1624459500000|2021-06-23 14:45:00|15331.6|15271.6|15336.5|15276.5|15339|15279|15316.5|15256.5|0
1624459800000|2021-06-23 14:50:00|15336.6|15276.6|15351.5|15291.5|15354|15294|15331.5|15271.5|0
1624460100000|2021-06-23 14:55:00|15349|15289|15336.3|15276.3|15356.7|15306.9|15334|15274|8
1624460400000|2021-06-23 15:00:00|15333.9|15273.9|15331.5|15271.5|15338.9|15278.9|15324|15264|0
1624460700000|2021-06-23 15:05:00|15329|15269|15301.5|15241.5|15329|15269|15296.5|15236.5|0
1624461000000|2021-06-23 15:10:00|15304|15244|15319|15259|15319|15259|15254.5|15222|0
1624461300000|2021-06-23 15:15:00|15318.9|15258.9|15346.6|15286.6|15349.4|15304.7|15316.5|15256.5|1
1624461600000|2021-06-23 15:20:00|15349.1|15289.1|15369|15309|15371.5|15311.5|15349.1|15289.1|0
1624461900000|2021-06-23 15:25:00|15371.5|15311.5|15359|15299|15381.5|15321.5|15359|15299|0
1624462200000|2021-06-23 15:30:00|15356.5|15296.5|15344|15284|15356.5|15296.5|15344|15284|5
1624462500000|2021-06-23 15:35:00|15343.9|15283.9|15329.1|15269.1|15344|15284|15329|15269|0
1624462800000|2021-06-23 15:40:00|15331.5|15271.5|15354|15294|15359|15299|15326.5|15266.5|0
1624463100000|2021-06-23 15:45:00|15353.9|15293.9|15344|15284|15361.5|15301.5|15344|15284|0
1624463400000|2021-06-23 15:50:00|15344.1|15284.1|15369|15309|15371.5|15311.5|15344.1|15284.1|0
1624463700000|2021-06-23 15:55:00|15371.5|15311.5|15376.5|15316.5|15381.5|15321.5|15371.5|15311.5|0
1624464000000|2021-06-23 16:00:00|15376.6|15316.6|15429.1|15369.1|15429.1|15369.1|15376.6|15316.6|0
1624464300000|2021-06-23 16:05:00|15431.6|15371.6|15396.6|15336.6|15431.6|15371.6|15396.6|15336.6|0
1624464600000|2021-06-23 16:10:00|15396.7|15336.7|15396.6|15336.6|15401.6|15341.6|15394.1|15334.1|0
1624464900000|2021-06-23 16:15:00|15396.7|15336.7|15354.2|15294.2|15404|15344|15354.2|15294.2|0
1624465200000|2021-06-23 16:20:00|15356.6|15296.6|15431.7|15371.7|15434.1|15374.1|15356.6|15296.6|8
1624465500000|2021-06-23 16:25:00|15434.1|15374.1|15416.6|15356.6|15434.1|15374.1|15409.1|15349.1|0
1624465800000|2021-06-23 16:30:00|15416.7|15356.7|15391.6|15331.6|15419.1|15359.1|15389.1|15329.1|0
1624466100000|2021-06-23 16:35:00|15391.8|15331.8|15391.6|15331.6|15399.1|15339.1|15386.7|15326.7|0
1624466400000|2021-06-23 16:40:00|15394.1|15334.1|15386.6|15326.6|15394.1|15334.1|15386.6|15326.6|0
1624466700000|2021-06-23 16:45:00|15386.5|15326.5|15384.1|15324.1|15386.5|15326.5|15384.1|15324.1|0
1624467000000|2021-06-23 16:50:00|15381.6|15321.6|15391.6|15331.6|15391.6|15331.6|15379.1|15319.1|0
1624467300000|2021-06-23 16:55:00|15396.6|15336.6|15394.1|15334.1|15401.6|15341.6|15389.1|15329.1|0
1624467600000|2021-06-23 17:00:00|15394.2|15334.2|15416.6|15356.6|15419.1|15359.1|15394.2|15334.2|0
1624467900000|2021-06-23 17:05:00|15411.6|15351.6|15411.6|15351.6|15416.6|15356.6|15411.6|15351.6|0
1624468200000|2021-06-23 17:10:00|15411.5|15351.5|15416.6|15356.6|15416.6|15356.6|15406.5|15346.5|0
1624468500000|2021-06-23 17:15:00|15416.5|15356.5|15414.1|15354.1|15416.5|15356.5|15409|15349|0
1624468800000|2021-06-23 17:20:00|15414.2|15354.2|15419.1|15359.1|15419.2|15359.2|15406.6|15346.6|0
1624469100000|2021-06-23 17:25:00|15421.6|15361.6|15431.6|15371.6|15436.6|15376.6|15421.6|15361.6|0
1624522500000|2021-06-24 08:15:00|15375.2|15315.2|15377.6|15317.6|15390.1|15330.1|15372.7|15312.7|0
1624522800000|2021-06-24 08:20:00|15375.1|15315.1|15345.3|15285.3|15375.1|15315.1|15345.3|15285.3|0
1624523100000|2021-06-24 08:25:00|15332.8|15292.8|15340.2|15280.2|15340.2|15292.8|15308.1|15265.1|0
1624523400000|2021-06-24 08:30:00|15340.3|15280.3|15335.2|15275.2|15345.2|15285.2|15335.2|15275.2|0
1624523700000|2021-06-24 08:35:00|15335.1|15275.1|15330.2|15270.2|15335.1|15275.1|15330.2|15270.2|0
1624524000000|2021-06-24 08:40:00|15330.3|15270.3|15335.2|15275.2|15347.7|15287.7|15330.3|15270.3|2
1624524300000|2021-06-24 08:45:00|15335.1|15275.1|15315.2|15255.2|15335.2|15275.2|15315.2|15255.2|0
1624524600000|2021-06-24 08:50:00|15317.7|15257.7|15285.2|15225.2|15317.7|15257.7|15285.2|15225.2|0
1624524900000|2021-06-24 08:55:00|15285.3|15225.3|15295.2|15235.2|15302.7|15242.7|15285.2|15225.2|0
1624525200000|2021-06-24 09:00:00|15297.7|15237.7|15297.7|15237.7|15302.6|15242.6|15295.2|15235.2|3
1624525500000|2021-06-24 09:05:00|15300.2|15240.2|15295.2|15235.2|15300.2|15240.2|15295.2|15235.2|0
1624525800000|2021-06-24 09:10:00|15292.7|15232.7|15290.2|15230.2|15295.2|15235.2|15290.2|15230.2|0
1624526100000|2021-06-24 09:15:00|15280.1|15240.1|15290.2|15230.2|15292.7|15240.1|15240.6|15200.2|4
1624526400000|2021-06-24 09:20:00|15287.7|15227.7|15270.2|15210.2|15287.7|15227.7|15270.2|15210.2|1
1624526700000|2021-06-24 09:25:00|15272.7|15212.7|15262.7|15202.7|15272.7|15212.7|15262.7|15202.7|0
1624527000000|2021-06-24 09:30:00|15267.7|15207.7|15265.2|15205.2|15267.7|15207.7|15255.2|15195.2|0
1624527300000|2021-06-24 09:35:00|15270.2|15210.2|15285.2|15225.2|15285.2|15225.2|15270.2|15210.2|0
1624527600000|2021-06-24 09:40:00|15282.7|15222.7|15280.2|15220.2|15282.7|15222.7|15270.2|15210.2|0
1624527900000|2021-06-24 09:45:00|15280.3|15220.3|15300.2|15240.2|15305.2|15245.2|15280.3|15220.3|0
1624528200000|2021-06-24 09:50:00|15297.7|15237.7|15292.7|15232.7|15307.7|15247.7|15292.7|15232.7|0
1624528500000|2021-06-24 09:55:00|15290.2|15230.2|15282.7|15222.7|15290.2|15230.2|15282.7|15222.7|0
1624528800000|2021-06-24 10:00:00|15280.2|15220.2|15265.3|15205.3|15280.2|15220.2|15265.3|15205.3|0
1624529100000|2021-06-24 10:05:00|15262.8|15202.8|15287.8|15227.8|15292.8|15232.8|15260.2|15200.2|0
1624529400000|2021-06-24 10:10:00|15282.8|15222.8|15305.3|15245.3|15307.8|15247.8|15280.3|15220.3|0
1624529700000|2021-06-24 10:15:00|15302.8|15242.8|15307.8|15247.8|15310.3|15250.3|15302.8|15242.8|0
1624530000000|2021-06-24 10:20:00|15307.7|15247.7|15307.8|15247.8|15307.8|15247.8|15302.8|15242.8|0
1624530300000|2021-06-24 10:25:00|15307.6|15247.6|15297.8|15237.8|15307.6|15247.6|15295.3|15235.3|0
1624530600000|2021-06-24 10:30:00|15300.2|15240.2|15297.8|15237.8|15300.3|15240.3|15297.8|15237.8|0
1624530900000|2021-06-24 10:35:00|15297.9|15237.9|15295.3|15235.3|15300.3|15240.3|15295.3|15235.3|0
1624531200000|2021-06-24 10:40:00|15285.4|15245.4|15307.8|15247.8|15310.3|15250.3|15285.4|15240.5|0
1624531500000|2021-06-24 10:45:00|15310.3|15250.3|15305.3|15245.3|15310.3|15250.3|15302.8|15242.8|0
1624531800000|2021-06-24 10:50:00|15305.2|15245.2|15295.3|15235.3|15305.2|15245.2|15295.3|15235.3|0
1624532100000|2021-06-24 10:55:00|15292.8|15232.8|15290.3|15230.3|15295.3|15235.3|15287.8|15227.8|0
1624532400000|2021-06-24 11:00:00|15290.2|15230.2|15300.3|15240.3|15300.3|15240.3|15287.8|15227.8|0
1624532700000|2021-06-24 11:05:00|15300.2|15240.2|15317.8|15257.8|15317.8|15257.8|15295.3|15235.3|0
1624533000000|2021-06-24 11:10:00|15317.7|15257.7|15320.3|15260.3|15320.4|15260.4|15312.8|15252.8|0
1624533300000|2021-06-24 11:15:00|15320.4|15260.4|15325.3|15265.3|15330.3|15270.3|15320.4|15260.4|0
1624533600000|2021-06-24 11:20:00|15325.4|15265.4|15327.8|15267.8|15327.8|15267.8|15322.8|15262.8|0
1624533900000|2021-06-24 11:25:00|15322.8|15262.8|15337.8|15277.8|15337.8|15277.8|15322.8|15262.8|0
1624534200000|2021-06-24 11:30:00|15335.3|15275.3|15302.8|15242.8|15335.3|15275.3|15302.8|15242.8|0
1624534500000|2021-06-24 11:35:00|15300.3|15240.3|15277.8|15217.8|15300.3|15240.3|15277.8|15217.8|0
1624534800000|2021-06-24 11:40:00|15275.3|15215.3|15282.8|15222.8|15287.8|15227.8|15272.8|15212.8|0
1624535100000|2021-06-24 11:45:00|15282.7|15222.7|15282.9|15222.9|15282.9|15222.9|15272.8|15212.8|0
1624535400000|2021-06-24 11:50:00|15280.4|15220.4|15282.9|15222.9|15285.4|15225.4|15275.3|15215.3|0
1624535700000|2021-06-24 11:55:00|15287.9|15227.9|15275.4|15215.4|15290.4|15230.4|15272.9|15212.9|0
1624536000000|2021-06-24 12:00:00|15275.3|15215.3|15307.9|15247.9|15307.9|15247.9|15210.6|15173.1|0
1624536300000|2021-06-24 12:05:00|15305.4|15245.4|15352.9|15292.9|15352.9|15292.9|15302.9|15242.9|0
1624536600000|2021-06-24 12:10:00|15355.4|15295.4|15355.4|15295.4|15385.4|15325.4|15355.4|15295.4|0
1624536900000|2021-06-24 12:15:00|15355.3|15295.3|15322.9|15262.9|15360.4|15300.4|15320.4|15260.4|0
1624537200000|2021-06-24 12:20:00|15322.8|15262.8|15367.9|15307.9|15367.9|15307.9|15307.9|15247.9|0
1624537500000|2021-06-24 12:25:00|15370.4|15310.4|15358|15298|15380.4|15320.4|15350.4|15295.4|0
1624537800000|2021-06-24 12:30:00|15358.1|15298.1|15380.5|15320.5|15380.5|15320.5|15338|15278|0
1624538100000|2021-06-24 12:35:00|15383|15323|15408|15348|15443|15383|15383|15323|0
1624538400000|2021-06-24 12:40:00|15403|15343|15395.5|15335.5|15428|15368|15385.4|15335.5|0
1624538700000|2021-06-24 12:45:00|15388|15348|15418|15358|15420.5|15360.5|15388|15340.4|2
1624539000000|2021-06-24 12:50:00|15420.5|15360.5|15410.5|15350.5|15450.5|15390.5|15408|15348|0
1624539300000|2021-06-24 12:55:00|15410.4|15350.4|15387.9|15327.9|15410.4|15352.9|15387.9|15327.9|0
1624539600000|2021-06-24 13:00:00|15390.5|15330.5|15413|15353|15413|15353|15383|15323|1
1624539900000|2021-06-24 13:05:00|15415.5|15355.5|15408|15348|15418|15358|15405.5|15345.5|0
1624540200000|2021-06-24 13:10:00|15408.1|15348.1|15428|15368|15428|15370.6|15408|15348|0
1624540500000|2021-06-24 13:15:00|15425.5|15365.5|15375.5|15315.5|15428|15375.4|15375.5|15315.5|0
1624540800000|2021-06-24 13:20:00|15373|15313|15343|15283|15378|15318|15313.3|15272.9|3
1624541100000|2021-06-24 13:25:00|15343.1|15283.1|15313|15253|15345.5|15295.5|15308|15248|0
1624541400000|2021-06-24 13:30:00|15313.1|15253.1|15345.5|15285.5|15345.5|15285.5|15313|15253|0
1624541700000|2021-06-24 13:35:00|15343|15283|15328.1|15268.1|15343|15283|15313|15260.6|2
1624542000000|2021-06-24 13:40:00|15325.6|15265.6|15335.6|15275.6|15353.1|15293.1|15325.6|15265.6|0
1624542300000|2021-06-24 13:45:00|15335.5|15275.5|15303.1|15243.1|15335.5|15275.5|15295.6|15235.6|0
1624542600000|2021-06-24 13:50:00|15303.2|15243.2|15308.1|15248.1|15323|15263|15303.1|15243.1|0
1624542900000|2021-06-24 13:55:00|15308.2|15248.2|15338.1|15278.1|15340.6|15280.6|15308.2|15248.2|0
1624543200000|2021-06-24 14:00:00|15340.5|15280.5|15383.1|15323.1|15395.6|15335.6|15340.5|15280.5|0
1624543500000|2021-06-24 14:05:00|15383|15323|15340.6|15280.6|15383|15323|15338.1|15278.1|0
1624543800000|2021-06-24 14:10:00|15340.7|15280.7|15378.1|15318.1|15378.1|15318.1|15328.1|15268.1|2
1624544100000|2021-06-24 14:15:00|15383.1|15323.1|15393.1|15333.1|15393.1|15333.1|15368.1|15308.1|0
1624544400000|2021-06-24 14:20:00|15398.1|15338.1|15403.1|15343.1|15418.1|15358.1|15390.6|15330.6|0
1624544700000|2021-06-24 14:25:00|15403.2|15343.2|15420.6|15360.6|15428.1|15368.1|15403.2|15343.2|0
1624545000000|2021-06-24 14:30:00|15418.1|15358.1|15375.3|15355.3|15423.1|15363.1|15375.3|15338|2
1624545300000|2021-06-24 14:35:00|15385.4|15345.4|15398.1|15338.1|15398.1|15345.4|15380.6|15320.6|1
1624545600000|2021-06-24 14:40:00|15400.6|15340.6|15420.6|15360.6|15425.6|15365.6|15400.6|15340.6|0
1624545900000|2021-06-24 14:45:00|15425.6|15365.6|15410.6|15350.6|15443.1|15383.1|15410.6|15350.6|2
1624546200000|2021-06-24 14:50:00|15408.1|15348.1|15390.6|15330.6|15410.6|15350.6|15390.6|15330.6|0
1624546500000|2021-06-24 14:55:00|15390.5|15330.5|15395.6|15335.6|15395.7|15335.7|15380.6|15320.6|0
1624546800000|2021-06-24 15:00:00|15393.2|15333.2|15403.2|15343.2|15410.7|15350.7|15388.2|15328.2|0
1624547100000|2021-06-24 15:05:00|15403.1|15343.1|15398.2|15338.2|15408.2|15348.2|15398.2|15338.2|1
1624547400000|2021-06-24 15:10:00|15400.7|15340.7|15413.2|15353.2|15423.2|15363.2|15400.7|15340.7|0
1624547700000|2021-06-24 15:15:00|15413.1|15353.1|15373.2|15313.2|15413.1|15353.1|15370.7|15310.7|0
1624548000000|2021-06-24 15:20:00|15370.6|15310.6|15355.7|15295.7|15373.2|15313.2|15353.2|15293.2|0
1624548300000|2021-06-24 15:25:00|15358.2|15298.2|15363.1|15303.1|15363.2|15303.2|15350.6|15290.6|0
1624548600000|2021-06-24 15:30:00|15360.6|15300.6|15355.6|15295.6|15360.6|15310.6|15348.1|15293.1|0
1624548900000|2021-06-24 15:35:00|15353.1|15293.1|15308.1|15248.1|15353.1|15293.1|15303.1|15243.1|0
1624549200000|2021-06-24 15:40:00|15310.6|15250.6|15335.6|15275.6|15338.1|15278.1|15308.1|15248.1|0
1624549500000|2021-06-24 15:45:00|15338.1|15278.1|15358.1|15298.1|15363.1|15303.1|15335.6|15278.1|0
1624549800000|2021-06-24 15:50:00|15358.2|15298.2|15370.7|15310.7|15370.7|15310.7|15353.2|15293.2|0
1624550100000|2021-06-24 15:55:00|15363.2|15323.2|15350.7|15290.7|15378.1|15328.2|15350.7|15290.7|0
1624550400000|2021-06-24 16:00:00|15350.6|15290.6|15348.2|15288.2|15350.7|15290.7|15333.2|15273.2|0
1624550700000|2021-06-24 16:05:00|15345.7|15285.7|15325.6|15265.6|15348.2|15288.2|15323.2|15263.2|0
1624551000000|2021-06-24 16:10:00|15323.2|15263.2|15343.2|15283.2|15348.2|15288.2|15320.7|15260.7|1
1624551300000|2021-06-24 16:15:00|15345.7|15285.7|15345.7|15285.7|15348.2|15288.2|15335.7|15275.7|0
1624551600000|2021-06-24 16:20:00|15345.6|15285.6|15370.7|15330.7|15380.7|15330.7|15333.2|15273.2|0
1624551900000|2021-06-24 16:25:00|15373.2|15333.2|15410.7|15350.7|15410.7|15353.2|15365.7|15305.7|0
1624552200000|2021-06-24 16:30:00|15408.2|15348.2|15393.2|15333.2|15408.2|15348.2|15390.7|15330.7|0
1624552500000|2021-06-24 16:35:00|15395.7|15335.7|15408.2|15368.2|15430.7|15375.6|15395.7|15335.7|1
1624552800000|2021-06-24 16:40:00|15418.2|15358.2|15440.7|15380.7|15460.8|15400.8|15415.7|15355.7|0
1624553100000|2021-06-24 16:45:00|15438.2|15378.2|15455.7|15395.7|15460.8|15400.8|15438.2|15378.2|0
1624553400000|2021-06-24 16:50:00|15455.8|15395.8|15445.7|15385.7|15458.2|15398.2|15438.2|15378.2|0
1624553700000|2021-06-24 16:55:00|15443.2|15383.2|15438.2|15378.2|15448.2|15388.2|15435.7|15375.7|0
1624554000000|2021-06-24 17:00:00|15438.3|15378.3|15460.7|15400.7|15463.2|15403.2|15438.3|15378.3|0
1624554300000|2021-06-24 17:05:00|15460.8|15400.8|15460.7|15400.7|15465.7|15405.7|15460.7|15400.7|0
1624554600000|2021-06-24 17:10:00|15460.8|15400.8|15493.2|15433.2|15493.2|15435.7|15453.3|15400.8|0
1624554900000|2021-06-24 17:15:00|15493.1|15433.1|15473.3|15413.3|15493.1|15433.1|15470.7|15410.7|0
1624555200000|2021-06-24 17:20:00|15478.3|15418.3|15475.8|15415.8|15490.7|15430.7|15460.8|15400.8|14
1624555500000|2021-06-24 17:25:00|15473.3|15413.3|15478.2|15418.2|15478.2|15418.2|15453.2|15393.2|1
1624608900000|2021-06-25 08:15:00|15484.2|15464.2|15576.9|15556.9|15626.9|15591.8|15484.2|15464.2|788
1624609200000|2021-06-25 08:20:00|15576.8|15556.8|15551.9|15531.9|15576.9|15556.8|15539.4|15519.4|108
1624609500000|2021-06-25 08:25:00|15549.4|15529.4|15594.4|15574.4|15601.9|15581.9|15549.4|15529.4|72
1624609800000|2021-06-25 08:30:00|15591.9|15571.9|15591.9|15571.9|15594.4|15574.4|15564.4|15524.4|48
1624610100000|2021-06-25 08:35:00|15589.4|15569.4|15594.5|15574.5|15609.4|15589.4|15584.4|15564.4|84
1624610400000|2021-06-25 08:40:00|15597|15577|15612|15592|15617|15597|15584.5|15564.5|71
1624610700000|2021-06-25 08:45:00|15614.5|15594.5|15604.5|15584.5|15627|15607|15599.5|15579.5|86
1624611000000|2021-06-25 08:50:00|15607|15587|15584.5|15564.5|15607|15587|15584.5|15564.5|63
1624611300000|2021-06-25 08:55:00|15584.6|15564.6|15587|15567|15589.5|15569.5|15584.5|15564.5|20
1624611600000|2021-06-25 09:00:00|15582|15562|15579.5|15559.5|15582|15562|15574.5|15554.5|34
1624611900000|2021-06-25 09:05:00|15574.5|15554.5|15584.5|15564.5|15584.5|15564.5|15574.5|15554.5|29
1624612200000|2021-06-25 09:10:00|15587|15567|15604.6|15584.6|15604.6|15584.6|15584.5|15564.5|21
1624612500000|2021-06-25 09:15:00|15602.1|15582.1|15584.6|15564.6|15607.1|15587.1|15584.6|15564.6|22
1624612800000|2021-06-25 09:20:00|15584.5|15564.5|15559.6|15539.6|15584.5|15564.5|15559.6|15539.6|21
1624613100000|2021-06-25 09:25:00|15559.5|15539.5|15554.6|15534.6|15559.5|15539.5|15549.6|15529.6|28
1624613400000|2021-06-25 09:30:00|15552.1|15532.1|15552.1|15532.1|15562.1|15542.1|15552.1|15532.1|28
1624613700000|2021-06-25 09:35:00|15554.6|15534.6|15559.6|15539.6|15559.6|15539.6|15537.2|15517.2|28
1624614000000|2021-06-25 09:40:00|15562.1|15542.1|15574.5|15554.5|15574.5|15554.5|15559.6|15539.6|29
1624614300000|2021-06-25 09:45:00|15574.6|15554.6|15544.7|15524.7|15584.6|15564.6|15544.7|15524.7|37
1624614600000|2021-06-25 09:50:00|15544.6|15524.6|15547|15527|15554.5|15534.5|15544.6|15524.6|11
1624614900000|2021-06-25 09:55:00|15544.6|15524.6|15544.6|15524.6|15547|15527|15542.1|15522.1|15
1624615200000|2021-06-25 10:00:00|15549.5|15529.5|15557|15537|15559.5|15539.5|15549.5|15529.5|20
1624615500000|2021-06-25 10:05:00|15559.5|15539.5|15549.5|15529.5|15559.5|15539.5|15544.5|15524.5|23
1624615800000|2021-06-25 10:10:00|15552|15532|15549.6|15529.6|15557|15537|15549.5|15529.5|40
1624616100000|2021-06-25 10:15:00|15552|15532|15554.5|15534.5|15554.5|15534.5|15549.6|15529.6|9
1624616400000|2021-06-25 10:20:00|15552|15532|15552|15532|15554.5|15534.5|15544.6|15524.6|12
1624616700000|2021-06-25 10:25:00|15552.1|15532.1|15562|15542|15562|15542|15552.1|15532.1|9
1624617000000|2021-06-25 10:30:00|15567|15547|15624.4|15604.4|15624.4|15604.4|15567|15547|77
1624617300000|2021-06-25 10:35:00|15626.9|15606.9|15639.4|15619.4|15644.4|15624.4|15624.4|15604.4|47
1624617600000|2021-06-25 10:40:00|15636.9|15616.9|15629.4|15609.4|15636.9|15616.9|15614.4|15594.4|32
1624617900000|2021-06-25 10:45:00|15631.9|15611.9|15611.9|15591.9|15631.9|15611.9|15611.9|15591.9|24
1624618200000|2021-06-25 10:50:00|15614.4|15594.4|15614.4|15594.4|15616.9|15596.9|15609.4|15589.4|33
1624618500000|2021-06-25 10:55:00|15609.4|15589.4|15619.4|15599.4|15619.4|15599.4|15609.4|15589.4|14
1624618800000|2021-06-25 11:00:00|15621.9|15601.9|15639.4|15619.4|15654.4|15634.4|15621.9|15601.9|106
1624619100000|2021-06-25 11:05:00|15636.9|15616.9|15639.4|15619.4|15639.4|15619.4|15629.4|15609.4|90
1624619400000|2021-06-25 11:10:00|15641.9|15621.9|15624.4|15604.4|15641.9|15621.9|15624.4|15604.4|25
1624619700000|2021-06-25 11:15:00|15619.4|15599.4|15609.4|15589.4|15619.4|15599.4|15606.9|15586.9|22
1624620000000|2021-06-25 11:20:00|15611.9|15591.9|15614.4|15594.4|15616.9|15596.9|15611.9|15591.9|23
1624620300000|2021-06-25 11:25:00|15611.9|15591.9|15622|15602|15627|15607|15611.9|15591.9|34
1624620600000|2021-06-25 11:30:00|15627|15607|15644.5|15624.5|15644.5|15624.5|15622|15602|65
1624620900000|2021-06-25 11:35:00|15642|15622|15634.5|15614.5|15644.5|15624.5|15629.5|15609.5|34
1624621200000|2021-06-25 11:40:00|15637|15617|15629.5|15609.5|15644.5|15624.5|15629.5|15609.5|36
1624621500000|2021-06-25 11:45:00|15622|15602|15634.5|15614.5|15634.5|15614.5|15614.5|15594.5|49
1624621800000|2021-06-25 11:50:00|15632|15612|15629.5|15609.5|15634.5|15614.5|15624.5|15604.5|35
1624622100000|2021-06-25 11:55:00|15632|15612|15634.5|15614.5|15652|15632|15632|15612|65
1624622400000|2021-06-25 12:00:00|15632|15612|15732|15712|15759.5|15739.5|15632|15612|376
1624622700000|2021-06-25 12:05:00|15737|15717|15762|15742|15779.5|15759.5|15737|15717|256
1624623000000|2021-06-25 12:10:00|15759.5|15739.5|15712|15692|15762|15742|15704.5|15684.5|180
1624623300000|2021-06-25 12:15:00|15709.5|15689.5|15704.5|15684.5|15732|15709.5|15699.5|15679.5|236
1624623600000|2021-06-25 12:20:00|15702|15682|15742.1|15722.1|15742.1|15722.1|15689.5|15669.5|151
1624623900000|2021-06-25 12:25:00|15742|15722|15744.6|15724.6|15744.6|15724.6|15719.6|15699.6|127
1624624200000|2021-06-25 12:30:00|15764.6|15744.6|15797.1|15777.1|15824.6|15804.6|15762.1|15742.1|381
1624624500000|2021-06-25 12:35:00|15794.6|15774.6|15727.1|15707.1|15794.6|15774.6|15714.6|15694.6|203
1624624800000|2021-06-25 12:40:00|15727|15707|15722.1|15702.1|15727.1|15707.1|15714.6|15694.6|54
1624625100000|2021-06-25 12:45:00|15712.1|15692.1|15762.1|15742.1|15769.6|15749.6|15697.1|15677.1|130
1624625400000|2021-06-25 12:50:00|15759.6|15739.6|15744.6|15724.6|15774.6|15754.6|15744.6|15724.6|79
1624625700000|2021-06-25 12:55:00|15742.1|15722.1|15719.6|15699.6|15742.1|15722.1|15712.1|15692.1|205
1624626000000|2021-06-25 13:00:00|15724.6|15704.6|15759.6|15739.6|15762.1|15742.1|15724.6|15704.6|80
1624626300000|2021-06-25 13:05:00|15762.1|15742.1|15754.6|15734.6|15762.1|15742.1|15739.6|15719.6|113
1624626600000|2021-06-25 13:10:00|15757.1|15737.1|15742.1|15722.1|15774.6|15754.6|15742.1|15722.1|92
1624626900000|2021-06-25 13:15:00|15744.6|15724.6|15759.6|15739.6|15769.6|15749.6|15742.1|15722.1|74
1624627200000|2021-06-25 13:20:00|15752.1|15732.1|15724.6|15704.6|15752.1|15732.1|15702.1|15682.1|140
1624627500000|2021-06-25 13:25:00|15729.6|15709.6|15679.6|15659.6|15732.1|15709.6|15679.6|15659.6|125
1624627800000|2021-06-25 13:30:00|15677.1|15657.1|15657.1|15637.1|15677.1|15657.1|15657.1|15637.1|168
1624628100000|2021-06-25 13:35:00|15654.6|15634.6|15694.6|15674.6|15697.1|15677.1|15644.6|15624.6|120
1624628400000|2021-06-25 13:40:00|15697.1|15677.1|15707.1|15687.1|15707.1|15687.1|15684.6|15664.6|108
1624628700000|2021-06-25 13:45:00|15704.6|15684.6|15689.6|15669.6|15712.1|15692.1|15689.6|15669.6|106
1624629000000|2021-06-25 13:50:00|15689.7|15669.7|15679.6|15659.6|15709.6|15689.6|15674.6|15654.6|88
1624629300000|2021-06-25 13:55:00|15674.6|15654.6|15697.1|15677.1|15704.6|15684.6|15669.6|15649.6|82
1624629600000|2021-06-25 14:00:00|15699.6|15679.6|15697.1|15677.1|15699.6|15679.6|15689.6|15669.6|54
1624629900000|2021-06-25 14:05:00|15697.2|15677.2|15659.6|15639.6|15707.1|15687.1|15644.6|15624.6|164
1624630200000|2021-06-25 14:10:00|15652.1|15632.1|15637.1|15617.1|15664.6|15644.6|15634.6|15614.6|141
1624630500000|2021-06-25 14:15:00|15632.2|15612.2|15669.6|15649.6|15679.6|15659.6|15627.1|15607.1|176
1624630800000|2021-06-25 14:20:00|15667.1|15647.1|15664.7|15644.7|15694.6|15674.6|15664.6|15644.6|103
1624631100000|2021-06-25 14:25:00|15664.6|15644.6|15707.2|15687.2|15707.2|15687.2|15662.2|15642.2|113
1624631400000|2021-06-25 14:30:00|15709.7|15689.7|15729.7|15709.7|15734.7|15714.7|15709.7|15689.7|138
1624631700000|2021-06-25 14:35:00|15732.2|15712.2|15697.2|15677.2|15737.2|15717.2|15697.2|15677.2|162
1624632000000|2021-06-25 14:40:00|15694.7|15674.7|15699.7|15679.7|15714.7|15694.7|15677.2|15657.2|116
1624632300000|2021-06-25 14:45:00|15694.7|15674.7|15694.7|15674.7|15722.2|15702.2|15684.7|15664.7|105
1624632600000|2021-06-25 14:50:00|15697.2|15677.2|15729.7|15709.7|15747.2|15727.2|15697.2|15677.2|417
1624632900000|2021-06-25 14:55:00|15727.2|15707.2|15732.3|15712.3|15742.2|15722.2|15714.9|15694.9|153
1624633200000|2021-06-25 15:00:00|15729.8|15709.8|15719.8|15699.8|15757.3|15737.3|15712.3|15692.3|148
1624633500000|2021-06-25 15:05:00|15722.3|15702.3|15734.8|15714.8|15744.8|15724.8|15722.3|15702.3|235
1624633800000|2021-06-25 15:10:00|15729.8|15709.8|15727.3|15707.3|15729.8|15709.8|15719.8|15699.8|50
1624634100000|2021-06-25 15:15:00|15729.8|15709.8|15739.8|15719.8|15739.8|15719.8|15729.8|15709.8|101
1624634400000|2021-06-25 15:20:00|15742.3|15722.3|15724.8|15704.8|15757.3|15737.3|15699.8|15679.8|203
1624634700000|2021-06-25 15:25:00|15727.3|15707.3|15744.8|15724.8|15744.8|15724.8|15727.3|15707.3|54
1624635000000|2021-06-25 15:30:00|15747.3|15727.3|15742.3|15722.3|15747.3|15727.3|15727.3|15707.3|54
1624635300000|2021-06-25 15:35:00|15744.8|15724.8|15732.3|15712.3|15747.3|15727.3|15714.8|15694.8|93
1624635600000|2021-06-25 15:40:00|15734.8|15714.8|15759.8|15739.8|15767.3|15747.3|15734.8|15714.8|75
1624635900000|2021-06-25 15:45:00|15762.3|15742.3|15762.3|15742.3|15767.3|15747.3|15754.8|15734.8|115
1624636200000|2021-06-25 15:50:00|15759.8|15739.8|15744.6|15724.6|15764.8|15744.8|15744.6|15724.6|118
1624636500000|2021-06-25 15:55:00|15742.1|15722.1|15739.7|15719.7|15742.2|15722.2|15724.7|15704.7|97
1624636800000|2021-06-25 16:00:00|15742.2|15722.2|15749.7|15729.7|15757.2|15737.2|15734.7|15714.7|80
1624637100000|2021-06-25 16:05:00|15752.2|15732.2|15779.7|15759.7|15779.7|15759.7|15752.2|15732.2|140
1624637400000|2021-06-25 16:10:00|15774.7|15754.7|15772.2|15752.2|15774.7|15754.7|15769.7|15749.7|100
1624637700000|2021-06-25 16:15:00|15769.7|15749.7|15769.8|15749.8|15769.8|15749.8|15757.2|15737.2|159
1624638000000|2021-06-25 16:20:00|15774.8|15754.8|15769.8|15749.8|15807.3|15787.3|15762.3|15742.3|868
1624638300000|2021-06-25 16:25:00|15772.3|15752.3|15789.8|15769.8|15797.3|15777.3|15772.3|15752.3|417
1624638600000|2021-06-25 16:30:00|15792.2|15772.2|15787.3|15767.3|15802.3|15782.3|15787.3|15767.3|318
1624638900000|2021-06-25 16:35:00|15784.8|15764.8|15789.8|15769.8|15792.3|15772.3|15784.8|15764.8|145
1624639200000|2021-06-25 16:40:00|15792.3|15772.3|15759.8|15739.8|15792.3|15772.3|15757.3|15737.3|122
1624639500000|2021-06-25 16:45:00|15762.3|15742.3|15779.8|15759.8|15789.8|15769.8|15762.3|15742.3|104
1624639800000|2021-06-25 16:50:00|15782.3|15762.3|15774.8|15754.8|15782.3|15762.3|15774.8|15754.8|65
1624640100000|2021-06-25 16:55:00|15777.3|15757.3|15782.3|15762.3|15787.3|15767.3|15774.8|15754.8|82
1624640400000|2021-06-25 17:00:00|15779.8|15759.8|15777.3|15757.3|15779.8|15759.8|15764.8|15744.8|163
1624640700000|2021-06-25 17:05:00|15772.3|15752.3|15774.8|15754.8|15774.8|15754.8|15769.8|15749.8|105
1624641000000|2021-06-25 17:10:00|15777.3|15757.3|15759.8|15739.8|15784.8|15764.8|15759.8|15739.8|94
1624641300000|2021-06-25 17:15:00|15762.3|15742.3|15757.3|15737.3|15772.3|15752.3|15757.3|15737.3|66
1624641600000|2021-06-25 17:20:00|15754.8|15734.8|15762.3|15742.3|15767.3|15747.3|15742.3|15722.3|106
1624641900000|2021-06-25 17:25:00|15764.8|15744.8|15804.8|15784.8|15804.8|15784.8|15764.8|15744.8|214
1624868100000|2021-06-28 08:15:00|15853.3|15833.3|15820.8|15800.8|15868.3|15848.3|15788.4|15768.4|312
1624868400000|2021-06-28 08:20:00|15818.4|15798.4|15808.4|15788.4|15823.5|15798.4|15790.9|15770.9|79
1624868700000|2021-06-28 08:25:00|15806|15786|15798.3|15778.3|15806|15786|15793.4|15773.4|25
1624869000000|2021-06-28 08:30:00|15795.8|15775.8|15811|15791|15813.4|15793.4|15793.4|15773.4|22
1624869300000|2021-06-28 08:35:00|15810.9|15790.9|15830.8|15810.8|15830.8|15810.8|15810.9|15790.9|34
1624869600000|2021-06-28 08:40:00|15830.9|15810.9|15813.5|15793.5|15831|15811|15813.5|15793.5|25
1624869900000|2021-06-28 08:45:00|15811|15791|15831|15811|15831|15811|15803.5|15783.5|32
1624870200000|2021-06-28 08:50:00|15830.9|15810.9|15831|15811|15833.5|15813.5|15828.5|15808.5|29
1624870500000|2021-06-28 08:55:00|15833.4|15813.4|15846|15826|15846|15826|15833.4|15813.4|37
1624870800000|2021-06-28 09:00:00|15845.9|15825.9|15858.5|15838.5|15858.5|15838.5|15843.4|15823.4|29
1624871100000|2021-06-28 09:05:00|15861|15841|15860.9|15840.9|15863.5|15843.5|15856|15836|19
1624871400000|2021-06-28 09:10:00|15861|15841|15878.6|15858.6|15883.6|15863.6|15861|15841|69
1624871700000|2021-06-28 09:15:00|15876.2|15856.2|15876.1|15856.1|15876.2|15856.2|15871.1|15851.1|121
1624872000000|2021-06-28 09:20:00|15878.5|15858.5|15881.1|15861.1|15888.6|15868.6|15878.5|15858.5|20
1624872300000|2021-06-28 09:25:00|15878.6|15858.6|15896.1|15876.1|15901|15881|15878.6|15858.6|18
1624872600000|2021-06-28 09:30:00|15898.6|15878.6|15906.1|15886.1|15908.5|15888.5|15896.1|15876.1|28
1624872900000|2021-06-28 09:35:00|15908.5|15888.5|15901.1|15881.1|15908.5|15888.5|15901.1|15881.1|47
1624873200000|2021-06-28 09:40:00|15898.7|15878.7|15898.7|15878.7|15901.2|15881.2|15898.6|15878.6|10
1624873500000|2021-06-28 09:45:00|15901.2|15881.2|15901.2|15881.2|15901.3|15881.3|15896.2|15876.2|15
1624873800000|2021-06-28 09:50:00|15898.7|15878.7|15906.1|15886.1|15906.1|15886.1|15898.7|15878.7|22
1624874100000|2021-06-28 09:55:00|15913.7|15893.7|15921.2|15901.2|15926.2|15906.2|15913.7|15893.7|96
1624874400000|2021-06-28 10:00:00|15921.1|15901.1|15926.1|15906.1|15926.1|15906.1|15916.2|15896.2|92
1624874700000|2021-06-28 10:05:00|15923.7|15903.7|15911.2|15891.2|15923.7|15903.7|15911.2|15891.2|43
1624875000000|2021-06-28 10:10:00|15913.7|15893.7|15906.3|15886.3|15916.3|15896.3|15906.3|15886.3|14
1624875300000|2021-06-28 10:15:00|15903.8|15883.8|15901.3|15881.3|15903.8|15883.8|15893.8|15873.8|18
1624875600000|2021-06-28 10:20:00|15903.8|15883.8|15923.8|15903.8|15923.8|15903.8|15903.8|15883.8|27
1624875900000|2021-06-28 10:25:00|15926.2|15906.2|15921.2|15901.2|15926.3|15906.3|15918.8|15898.8|29
1624876200000|2021-06-28 10:30:00|15921.3|15901.3|15943.8|15923.8|15943.8|15923.8|15921.3|15901.3|65
1624876500000|2021-06-28 10:35:00|15938.8|15918.8|15926.3|15906.3|15938.8|15918.8|15908.8|15888.8|35
1624876800000|2021-06-28 10:40:00|15928.8|15908.8|15948.7|15928.7|15951.3|15931.3|15928.8|15908.8|22
1624877100000|2021-06-28 10:45:00|15951.1|15931.1|15936.4|15916.4|15951.4|15931.4|15936.4|15916.4|20
1624877400000|2021-06-28 10:50:00|15938.9|15918.9|15951.4|15931.4|15954|15934|15938.9|15918.9|23
1624877700000|2021-06-28 10:55:00|15951.3|15931.3|15963.9|15943.9|15963.9|15943.9|15941.4|15921.4|101
1624878000000|2021-06-28 11:00:00|15964|15944|15976.4|15956.4|15976.4|15956.4|15964|15944|48
1624878300000|2021-06-28 11:05:00|15978.8|15958.8|15991.4|15971.4|15998.9|15978.9|15978.8|15958.8|65
1624878600000|2021-06-28 11:10:00|15996.3|15976.3|15983.9|15963.9|15999|15979|15983.9|15963.9|66
1624878900000|2021-06-28 11:15:00|15986.4|15966.4|15994.1|15974.1|15994.1|15974.1|15986.4|15966.4|35
1624879200000|2021-06-28 11:20:00|15999|15979|16006.5|15986.5|16006.5|15986.5|15999|15979|74
1624879500000|2021-06-28 11:25:00|16006.6|15986.6|15996.5|15976.5|16013.9|15993.9|15991.5|15971.5|80
1624879800000|2021-06-28 11:30:00|15994|15974|15981.5|15961.5|15994|15974|15978.9|15958.9|29
1624880100000|2021-06-28 11:35:00|15981.6|15961.6|15981.5|15961.5|15989|15969|15974.1|15954.1|81
1624880400000|2021-06-28 11:40:00|15976.5|15956.5|15974|15954|15981.5|15961.5|15974|15954|19
1624880700000|2021-06-28 11:45:00|15976.4|15956.4|15971.8|15951.8|15979.1|15959.1|15969.1|15949.1|46
1624881000000|2021-06-28 11:50:00|15956.8|15936.8|15914.1|15894.1|15956.8|15936.8|15914.1|15894.1|64
1624881300000|2021-06-28 11:55:00|15913.9|15893.9|15886.6|15866.6|15919.1|15899.1|15886.6|15866.6|92
1624881600000|2021-06-28 12:00:00|15896.5|15876.5|15916.5|15896.5|15954.2|15934.2|15896.5|15876.5|174
1624881900000|2021-06-28 12:05:00|15911.7|15891.7|15914.1|15894.1|15941.6|15921.6|15911.7|15891.7|119
1624882200000|2021-06-28 12:10:00|15916.6|15896.6|15921.6|15901.6|15926.6|15906.6|15914.1|15894.1|75
1624882500000|2021-06-28 12:15:00|15924|15904|15934.4|15914.4|15934.4|15914.4|15914.1|15894.1|74
1624882800000|2021-06-28 12:20:00|15936.8|15916.8|15926.7|15906.7|15964.2|15944.2|15924.2|15904.2|53
1624883100000|2021-06-28 12:25:00|15929.1|15909.1|15936.9|15916.9|15941.7|15921.7|15921.7|15901.7|61
1624883400000|2021-06-28 12:30:00|15936.7|15916.7|15961.8|15941.8|15961.8|15941.8|15906.9|15886.9|75
1624883700000|2021-06-28 12:35:00|15959.4|15939.4|15984.2|15964.2|15986.7|15966.7|15951.7|15931.7|153
1624884000000|2021-06-28 12:40:00|15986.6|15966.6|15876.7|15856.7|15986.7|15966.7|15876.7|15856.7|172
1624884300000|2021-06-28 12:45:00|15879.1|15859.1|15814.2|15794.2|15884.3|15864.3|15814.2|15794.2|165
1624884600000|2021-06-28 12:50:00|15811.7|15791.7|15791.9|15771.9|15811.7|15791.7|15777|15757|113
1624884900000|2021-06-28 12:55:00|15794.3|15774.3|15806.8|15786.8|15816.8|15796.8|15781.8|15761.8|78
1624885200000|2021-06-28 13:00:00|15796.8|15776.8|15849.1|15829.1|15849.1|15829.1|15794.4|15774.4|104
1624885500000|2021-06-28 13:05:00|15849.2|15829.2|15856.8|15836.8|15866.8|15846.8|15831.8|15811.8|81
1624885800000|2021-06-28 13:10:00|15859.2|15839.2|15879.3|15859.3|15904.3|15884.3|15859.2|15839.2|123
1624886100000|2021-06-28 13:15:00|15881.7|15861.7|15949.3|15929.3|15951.8|15931.8|15881.7|15861.7|118
1624886400000|2021-06-28 13:20:00|15944.3|15924.3|15936.9|15916.9|15959.2|15939.2|15936.9|15916.9|48
1624886700000|2021-06-28 13:25:00|15939.3|15919.3|15949.5|15929.5|15961.9|15941.9|15939.3|15919.3|67
1624887000000|2021-06-28 13:30:00|15952|15932|15974.4|15954.4|15989.4|15969.4|15949.4|15929.4|171
1624887300000|2021-06-28 13:35:00|15971.8|15951.8|15974.4|15954.4|15999.3|15979.3|15954.5|15934.5|388
1624887600000|2021-06-28 13:40:00|15974.3|15954.3|15911.9|15891.9|15974.3|15954.3|15894.6|15874.6|544
1624887900000|2021-06-28 13:45:00|15909.5|15889.5|15919.4|15899.4|15931.9|15911.9|15894.4|15874.4|119
1624888200000|2021-06-28 13:50:00|15919.3|15899.3|15942.2|15922.2|15954.4|15934.4|15899.5|15879.5|253
1624888500000|2021-06-28 13:55:00|15947|15927|15939.7|15919.7|15957.2|15937.2|15932.2|15912.2|95
1624888800000|2021-06-28 14:00:00|15937.3|15917.3|15937.2|15917.2|15957.2|15937.2|15934.8|15914.8|151
1624889100000|2021-06-28 14:05:00|15942|15922|15937.1|15917.1|15957.1|15937.1|15934.6|15914.6|59
1624889400000|2021-06-28 14:10:00|15934.7|15914.7|15916.9|15896.9|15934.7|15914.7|15889.9|15869.9|165
1624889700000|2021-06-28 14:15:00|15917|15897|15987.2|15967.2|15987.2|15967.2|15917|15897|199
1624890000000|2021-06-28 14:20:00|15987.1|15967.1|16092|16072|16104.5|16084.5|15982|15962|732
1624890300000|2021-06-28 14:25:00|16087|16067|16074.6|16054.6|16104.4|16084.4|16069.5|16049.5|226
1624890600000|2021-06-28 14:30:00|16077.1|16057.1|16119.6|16099.6|16129.6|16109.6|16077.1|16057.1|286
1624890900000|2021-06-28 14:35:00|16117.2|16097.2|16212.1|16192.1|16214.6|16194.6|16117.2|16097.2|406
1624891200000|2021-06-28 14:40:00|16209.6|16189.6|16197.1|16177.1|16242.1|16222.1|16197.1|16177.1|353
1624891500000|2021-06-28 14:45:00|16194.6|16174.6|16204.6|16184.6|16242.1|16222.1|16194.6|16174.6|251
1624891800000|2021-06-28 14:50:00|16207|16187|16214.6|16194.6|16294.6|16274.6|16207|16187|370
1624892100000|2021-06-28 14:55:00|16217.1|16197.1|16202.3|16182.3|16224.6|16204.6|16187.2|16167.2|255
1624892400000|2021-06-28 15:00:00|16202.4|16182.4|16259.8|16239.8|16262.2|16242.2|16202.4|16182.4|268
1624892700000|2021-06-28 15:05:00|16262.2|16242.2|16262.2|16242.2|16274.6|16254.6|16252.3|16232.3|197
1624893000000|2021-06-28 15:10:00|16259.7|16239.7|16199.7|16179.7|16264.7|16244.7|16189.7|16169.7|281
1624893300000|2021-06-28 15:15:00|16202.2|16182.2|16177.2|16157.2|16252.2|16232.2|16162.3|16142.3|192
1624893600000|2021-06-28 15:20:00|16179.7|16159.7|16177.2|16157.2|16212.2|16192.2|16172.2|16152.2|126
1624893900000|2021-06-28 15:25:00|16169.7|16149.7|16137.3|16117.3|16207.2|16187.2|16135.1|16115.1|213
1624894200000|2021-06-28 15:30:00|16132.3|16112.3|16142.3|16122.3|16172.3|16152.3|16124.8|16104.8|169
1624894500000|2021-06-28 15:35:00|16142.5|16122.5|16182.2|16162.2|16182.2|16162.2|16142.4|16122.4|222
1624894800000|2021-06-28 15:40:00|16187.2|16167.2|16212.3|16192.3|16212.3|16192.3|16187.2|16167.2|122
1624895100000|2021-06-28 15:45:00|16214.8|16194.8|16192.3|16172.3|16214.8|16194.8|16182.3|16162.3|189
1624895400000|2021-06-28 15:50:00|16194.8|16174.8|16207.3|16187.3|16212.3|16192.3|16177.3|16157.3|200
1624895700000|2021-06-28 15:55:00|16204.8|16184.8|16222.3|16202.3|16234.5|16214.5|16204.8|16184.8|309
1624896000000|2021-06-28 16:00:00|16224.7|16204.7|16252.1|16232.1|16254.6|16234.6|16224.7|16204.7|143
1624896300000|2021-06-28 16:05:00|16254.5|16234.5|16257.2|16237.2|16301.8|16281.8|16254.5|16234.5|343
1624896600000|2021-06-28 16:10:00|16259.5|16239.5|16267.2|16247.2|16272.2|16252.2|16259.5|16239.5|221
1624896900000|2021-06-28 16:15:00|16264.7|16244.7|16254.7|16234.7|16267.2|16247.2|16244.7|16224.7|144
1624897200000|2021-06-28 16:20:00|16257.1|16237.1|16294.7|16274.7|16299.7|16279.7|16254.7|16234.7|882
1624897500000|2021-06-28 16:25:00|16292.2|16272.2|16324.5|16304.5|16324.6|16304.6|16284.8|16264.8|372
1624897800000|2021-06-28 16:30:00|16324.6|16304.6|16322.3|16302.3|16337.1|16317.1|16322.2|16302.2|173
1624898100000|2021-06-28 16:35:00|16324.7|16304.7|16344.8|16324.8|16347|16327|16319.7|16299.7|238
1624898400000|2021-06-28 16:40:00|16342.3|16322.3|16334.8|16314.8|16367|16347|16324.8|16304.8|275
1624898700000|2021-06-28 16:45:00|16329.9|16309.9|16337.3|16317.3|16337.3|16317.3|16320|16300|216
1624899000000|2021-06-28 16:50:00|16334.8|16314.8|16332.3|16312.3|16337.3|16317.3|16302.3|16282.3|153
1624899300000|2021-06-28 16:55:00|16332.2|16312.2|16339.8|16319.8|16349.8|16329.8|16299.8|16279.8|163
1624899600000|2021-06-28 17:00:00|16339.7|16319.7|16332.3|16312.3|16339.7|16319.7|16312.3|16292.3|131
1624899900000|2021-06-28 17:05:00|16334.8|16314.8|16329.8|16309.8|16344.8|16324.8|16322.4|16299.9|90
1624900200000|2021-06-28 17:10:00|16330|16310|16339.9|16319.9|16339.9|16319.9|16327.3|16307.3|57
1624900500000|2021-06-28 17:15:00|16342.4|16322.4|16362.3|16342.3|16364.8|16344.8|16342.4|16322.4|160
1624900800000|2021-06-28 17:20:00|16359.9|16339.9|16384.8|16364.8|16384.8|16364.8|16359.9|16339.9|178
1624901100000|2021-06-28 17:25:00|16387.2|16367.2|16387.3|16367.3|16389.7|16369.7|16362.4|16342.4|425
1624901400000|2021-06-28 17:30:00|16387.2|16367.2|16387.2|16367.2|16387.2|16367.2|16387.2|16367.2|0
1624954500000|2021-06-29 08:15:00|16407.8|16347.8|16322.7|16282.7|16407.8|16370|16302.7|16277.8|257
1624954800000|2021-06-29 08:20:00|16310.3|16290.3|16287.7|16267.7|16340.2|16320.2|16272.7|16252.7|127
1624955100000|2021-06-29 08:25:00|16282.7|16262.7|16292.7|16272.7|16302.7|16272.7|16265.2|16239.9|31
1624955400000|2021-06-29 08:30:00|16292.6|16272.6|16287.7|16267.7|16300.4|16280.4|16282.7|16262.7|14
1624955700000|2021-06-29 08:35:00|16287.4|16267.4|16277.7|16257.7|16292.7|16272.7|16277.7|16257.7|21
1624956000000|2021-06-29 08:40:00|16277.9|16257.9|16285.2|16265.2|16285.2|16265.2|16277.7|16257.7|15
1624956300000|2021-06-29 08:45:00|16285.3|16265.3|16295.1|16275.1|16297.6|16277.6|16285.3|16265.3|23
1624956600000|2021-06-29 08:50:00|16295|16275|16255.3|16235.3|16295.1|16275.1|16252.8|16232.8|60
1624956900000|2021-06-29 08:55:00|16255.4|16235.4|16240.3|16220.3|16262.9|16242.9|16235.3|16215.3|72
1624957200000|2021-06-29 09:00:00|16242.7|16222.7|16210.3|16190.3|16242.8|16222.8|16202.9|16182.9|47
1624957500000|2021-06-29 09:05:00|16212.7|16192.7|16237.8|16217.8|16240.3|16220.3|16212.7|16192.7|24
1624957800000|2021-06-29 09:10:00|16240.3|16220.3|16260.3|16240.3|16260.3|16240.3|16240.2|16220.2|25
1624958100000|2021-06-29 09:15:00|16247.8|16227.8|16257.7|16237.7|16257.7|16237.7|16237.9|16217.9|67
1624958400000|2021-06-29 09:20:00|16260.1|16240.1|16267.9|16247.9|16270.4|16250.4|16260.1|16240.1|19
1624958700000|2021-06-29 09:25:00|16270.2|16250.2|16262.9|16242.9|16270.4|16250.4|16247.9|16227.9|34
1624959000000|2021-06-29 09:30:00|16260.4|16240.4|16265.4|16245.4|16265.4|16245.4|16245.4|16225.4|13
1624959300000|2021-06-29 09:35:00|16262.9|16242.9|16280.6|16260.6|16282.9|16262.9|16260.4|16240.4|15
1624959600000|2021-06-29 09:40:00|16280.4|16260.4|16297.9|16277.9|16302.9|16282.9|16280.4|16260.4|36
1624959900000|2021-06-29 09:45:00|16302.9|16282.9|16270.5|16250.5|16302.9|16282.9|16270.5|16250.5|30
1624960200000|2021-06-29 09:50:00|16270.6|16250.6|16260.5|16240.5|16278|16258|16260.5|16240.5|17
1624960500000|2021-06-29 09:55:00|16265.5|16245.5|16255.6|16235.6|16265.5|16245.5|16250.8|16230.8|9
1624960800000|2021-06-29 10:00:00|16258|16238|16260.5|16240.5|16268|16248|16255.5|16235.5|27
1624961100000|2021-06-29 10:05:00|16258|16238|16230.5|16210.5|16258|16238|16230.5|16210.5|30
1624961400000|2021-06-29 10:10:00|16233|16213|16235.5|16215.5|16240.5|16220.5|16225.5|16205.5|38
1624961700000|2021-06-29 10:15:00|16230.8|16210.8|16245.5|16225.5|16253|16233|16228.2|16208.2|46
1624962000000|2021-06-29 10:20:00|16243.2|16223.2|16225.6|16205.6|16245.6|16225.6|16220.6|16200.6|24
1624962300000|2021-06-29 10:25:00|16228.1|16208.1|16238.1|16218.1|16238.1|16218.1|16228.1|16208.1|9
1624962600000|2021-06-29 10:30:00|16235.6|16215.6|16230.6|16210.6|16240.6|16220.6|16225.6|16205.6|14
1624962900000|2021-06-29 10:35:00|16230.5|16210.5|16233.1|16213.1|16238.1|16213.1|16220.6|16190.6|16
1624963200000|2021-06-29 10:40:00|16230.6|16210.6|16220.6|16200.6|16230.6|16210.6|16220.6|16200.6|27
1624963500000|2021-06-29 10:45:00|16223.1|16203.1|16225.6|16205.6|16238.1|16218.1|16220.6|16200.6|11
1624963800000|2021-06-29 10:50:00|16228|16208|16238.2|16218.2|16238.2|16218.2|16228|16208|8
1624964100000|2021-06-29 10:55:00|16240.7|16220.7|16255.7|16235.7|16260.7|16240.7|16240.7|16220.7|22
1624964400000|2021-06-29 11:00:00|16258.2|16238.2|16278.2|16258.2|16280.7|16260.7|16258.2|16238.2|17
1624964700000|2021-06-29 11:05:00|16280.7|16260.7|16273.2|16253.2|16280.7|16260.7|16270.7|16250.7|25
1624965000000|2021-06-29 11:10:00|16270.7|16250.7|16240.7|16220.7|16270.7|16250.7|16240.7|16220.7|27
1624965300000|2021-06-29 11:15:00|16240.6|16220.6|16220.9|16200.9|16240.6|16220.6|16220.9|16200.9|42
1624965600000|2021-06-29 11:20:00|16220.7|16200.7|16250.7|16230.7|16263.2|16243.2|16220.7|16200.7|107
1624965900000|2021-06-29 11:25:00|16248.2|16228.2|16280.8|16260.8|16283.3|16263.3|16245.7|16225.7|43
1624966200000|2021-06-29 11:30:00|16275.8|16255.8|16320.6|16300.6|16328.1|16308.1|16270.8|16250.8|42
1624966500000|2021-06-29 11:35:00|16318.3|16298.3|16328.3|16308.3|16335.8|16315.8|16318.3|16298.3|36
1624966800000|2021-06-29 11:40:00|16323.2|16303.2|16350.8|16330.8|16355.8|16335.8|16323.2|16303.2|216
1624967100000|2021-06-29 11:45:00|16351|16331|16335.8|16315.8|16358.2|16338.2|16326.1|16306.1|68
1624967400000|2021-06-29 11:50:00|16331|16311|16328.3|16308.3|16338.3|16318.3|16326|16306|34
1624967700000|2021-06-29 11:55:00|16321|16301|16296|16276|16321|16301|16281|16261|65
1624968000000|2021-06-29 12:00:00|16300.9|16280.9|16308.4|16288.4|16343.2|16323.2|16278.4|16258.4|222
1624968300000|2021-06-29 12:05:00|16308.5|16288.5|16260.9|16240.9|16318.4|16298.4|16260.9|16240.9|140
1624968600000|2021-06-29 12:10:00|16270.5|16250.5|16308.4|16268.4|16308.4|16271.3|16268.4|16248.4|100
1624968900000|2021-06-29 12:15:00|16298.5|16278.5|16318.4|16298.4|16343.4|16323.4|16298.4|16278.4|84
1624969200000|2021-06-29 12:20:00|16318.6|16298.6|16248.4|16228.4|16330.8|16310.8|16248.4|16228.4|143
1624969500000|2021-06-29 12:25:00|16243.4|16223.4|16230.9|16210.9|16243.4|16223.4|16203.4|16183.4|146
1624969800000|2021-06-29 12:30:00|16231|16211|16191.3|16171.3|16240.8|16220.8|16181.3|16161.3|860
1624970100000|2021-06-29 12:35:00|16188.9|16168.9|16176.3|16156.3|16213.9|16193.9|16176.3|16156.3|145
1624970400000|2021-06-29 12:40:00|16178.8|16158.8|16146.4|16126.4|16181.3|16161.3|16144.1|16124.1|177
1624970700000|2021-06-29 12:45:00|16146.3|16126.3|16136.3|16116.3|16153.8|16133.8|16126.3|16106.3|156
1624971000000|2021-06-29 12:50:00|16138.7|16118.7|16136.2|16116.2|16141.3|16121.3|16096.3|16076.3|217
1624971300000|2021-06-29 12:55:00|16136.3|16116.3|16136.2|16116.2|16161.5|16141.5|16126.3|16106.3|193
1624971600000|2021-06-29 13:00:00|16136.3|16116.3|16178.8|16158.8|16178.8|16158.8|16136.3|16116.3|190
1624971900000|2021-06-29 13:05:00|16181.2|16161.2|16178.9|16158.9|16183.9|16163.9|16153.8|16133.8|191
1624972200000|2021-06-29 13:10:00|16181.4|16161.4|16168.9|16148.9|16188.7|16168.7|16153.9|16133.9|101
1624972500000|2021-06-29 13:15:00|16166.4|16146.4|16171.3|16151.3|16201.5|16181.5|16153.9|16133.9|121
1624972800000|2021-06-29 13:20:00|16171.1|16151.1|16176.4|16156.4|16176.4|16156.4|16144.2|16124.2|109
1624973100000|2021-06-29 13:25:00|16174.1|16154.1|16179.1|16159.1|16208.9|16188.9|16173.9|16153.9|93
1624973400000|2021-06-29 13:30:00|16181.4|16161.4|16198.8|16178.8|16226.3|16206.3|16169.1|16149.1|258
1624973700000|2021-06-29 13:35:00|16198.9|16178.9|16206.5|16186.5|16218.9|16198.9|16194|16174|97
1624974000000|2021-06-29 13:40:00|16206.6|16186.6|16156.5|16136.5|16206.6|16186.6|16156.5|16136.5|203
1624974300000|2021-06-29 13:45:00|16151.5|16131.5|16186.6|16166.6|16189|16169|16144.1|16124.1|111
1624974600000|2021-06-29 13:50:00|16186.5|16166.5|15979|15959|16186.5|16166.5|15926.5|15906.5|777
1624974900000|2021-06-29 13:55:00|15978.9|15958.9|15976.5|15956.5|15991.5|15971.5|15924|15904|413
1624975200000|2021-06-29 14:00:00|15971.8|15951.8|16011.4|15991.4|16011.5|15991.5|15952|15932|215
1624975500000|2021-06-29 14:05:00|16011.5|15991.5|15984.1|15964.1|16011.5|15991.5|15981.7|15961.7|162
1624975800000|2021-06-29 14:10:00|15981.7|15961.7|16056.7|16036.7|16061.6|16041.6|15979.1|15959.1|170
1624976100000|2021-06-29 14:15:00|16056.6|16036.6|16021.6|16001.6|16091.6|16071.6|16021.6|16001.6|230
1624976400000|2021-06-29 14:20:00|16019.2|15999.2|16019.2|15999.2|16019.2|15999.2|15976.7|15956.7|115
1624976700000|2021-06-29 14:25:00|16016.6|15996.6|16004.1|15984.1|16026.5|16006.5|15996.8|15976.8|86
1624977000000|2021-06-29 14:30:00|16001.8|15981.8|16051.6|16031.6|16061.3|16041.3|16001.8|15981.8|121
1624977300000|2021-06-29 14:35:00|16049.1|16029.1|16034.1|16014.1|16051.6|16031.6|16019.1|15999.1|118
1624977600000|2021-06-29 14:40:00|16034.3|16014.3|16019.2|15999.2|16056.7|16036.7|16019.2|15999.2|103
1624977900000|2021-06-29 14:45:00|16016.8|15996.8|16016.8|15996.8|16031.5|16011.5|16001.7|15981.7|96
1624978200000|2021-06-29 14:50:00|16014.2|15994.2|16034.2|16014.2|16049.2|16029.2|16011.7|15991.7|82
1624978500000|2021-06-29 14:55:00|16031.8|16011.8|16044.2|16024.2|16046.7|16026.7|16026.7|16006.7|61
1624978800000|2021-06-29 15:00:00|16049.2|16029.2|16071.7|16051.7|16081.7|16061.7|16049.2|16029.2|112
1624979100000|2021-06-29 15:05:00|16069.2|16049.2|16086.7|16066.7|16099.4|16079.4|16066.9|16046.9|121
1624979400000|2021-06-29 15:10:00|16089.2|16069.2|16074.4|16054.4|16101.8|16081.8|16074.4|16054.4|69
1624979700000|2021-06-29 15:15:00|16069.4|16049.4|16134.3|16114.3|16134.3|16114.3|16064.1|16044.1|157
1624980000000|2021-06-29 15:20:00|16144|16124|16106.9|16086.9|16149.3|16129.3|16106.9|16086.9|114
1624980300000|2021-06-29 15:25:00|16109.3|16089.3|16136.7|16116.7|16141.8|16121.8|16101.9|16081.9|94
1624980600000|2021-06-29 15:30:00|16136.8|16116.8|16142.1|16122.1|16156.8|16136.8|16116.8|16096.8|91
1624980900000|2021-06-29 15:35:00|16146.8|16126.8|16139.3|16119.3|16154.5|16134.5|16131.8|16111.8|95
1624981200000|2021-06-29 15:40:00|16134.3|16114.3|16099.4|16079.4|16154.4|16134.4|16096.9|16076.9|133
1624981500000|2021-06-29 15:45:00|16094.7|16074.7|16091.9|16071.9|16114.4|16094.4|16091.9|16071.9|90
1624981800000|2021-06-29 15:50:00|16089.4|16069.4|16116.9|16096.9|16124.4|16104.4|16084.4|16064.4|85
1624982100000|2021-06-29 15:55:00|16112|16092|16089.6|16069.6|16129.4|16109.4|16089.6|16069.6|121
1624982400000|2021-06-29 16:00:00|16089.4|16069.4|16111.8|16091.8|16144.4|16124.4|16089.4|16069.4|134
1624982700000|2021-06-29 16:05:00|16111.9|16091.9|16142.1|16122.1|16146.9|16126.9|16106.9|16086.9|91
1624983000000|2021-06-29 16:10:00|16139.7|16119.7|16074.9|16054.9|16139.7|16119.7|16074.9|16054.9|835
1624983300000|2021-06-29 16:15:00|16074.7|16054.7|16084.8|16064.8|16102.1|16082.1|16062.3|16042.3|129
1624983600000|2021-06-29 16:20:00|16082.4|16062.4|16072.4|16052.4|16087.3|16067.3|16034.9|16014.9|575
1624983900000|2021-06-29 16:25:00|16070.1|16050.1|16052.3|16032.3|16070.1|16050.1|16052.3|16032.3|226
1624984200000|2021-06-29 16:30:00|16049.8|16029.8|16039.8|16019.8|16062.2|16042.2|16039.8|16019.8|72
1624984500000|2021-06-29 16:35:00|16035.1|16015.1|16025|16005|16035.1|16015.1|16024.8|16004.8|107
1624984800000|2021-06-29 16:40:00|16024.8|16004.8|16059.8|16039.8|16059.8|16039.8|16014.8|15994.8|115
1624985100000|2021-06-29 16:45:00|16060|16040|16092.2|16072.2|16092.2|16072.2|16060|16040|66
1624985400000|2021-06-29 16:50:00|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|16075|16055|68
1624985700000|2021-06-29 16:55:00|16094.9|16074.9|16112.1|16092.1|16114.9|16094.9|16084.9|16064.9|135
1624986000000|2021-06-29 17:00:00|16107.4|16087.4|16099.9|16079.9|16112.4|16092.4|16094.9|16074.9|69
1624986300000|2021-06-29 17:05:00|16099.8|16079.8|16094.9|16074.9|16099.9|16079.9|16087.3|16067.3|67
1624986600000|2021-06-29 17:10:00|16092.4|16072.4|16097.4|16077.4|16099.9|16079.9|16084.9|16064.9|55
1624986900000|2021-06-29 17:15:00|16094.9|16074.9|16090|16070|16099.9|16079.9|16090|16070|30
1624987200000|2021-06-29 17:20:00|16092.5|16072.5|16100|16080|16104.8|16084.8|16092.5|16072.5|89
1624987500000|2021-06-29 17:25:00|16099.8|16079.8|16052.5|16032.5|16109.8|16089.8|16045|16025|228
1625040900000|2021-06-30 08:15:00|16162.7|16142.7|16100.4|16080.4|16167.8|16147.7|16100.4|16077.8|182
1625041200000|2021-06-30 08:20:00|16097.9|16077.9|16115.4|16095.4|16129.8|16109.8|16097.9|16077.9|38
1625041500000|2021-06-30 08:25:00|16113.1|16093.1|16125.6|16105.6|16125.6|16105.6|16107.9|16087.9|80
1625041800000|2021-06-30 08:30:00|16127.9|16107.9|16144.9|16124.9|16147.9|16127.9|16127.9|16107.9|20
1625042100000|2021-06-30 08:35:00|16147.7|16127.7|16125.4|16105.4|16147.7|16127.7|16125.4|16105.4|18
1625042400000|2021-06-30 08:40:00|16125.6|16105.6|16125.6|16105.6|16145.1|16125.1|16125.6|16105.6|26
1625042700000|2021-06-30 08:45:00|16127.9|16107.9|16113|16093|16127.9|16107.9|16097.9|16077.9|55
1625043000000|2021-06-30 08:50:00|16112.8|16092.8|16118.1|16098.1|16123|16103|16105.5|16085.5|22
1625043300000|2021-06-30 08:55:00|16118|16098|16113|16093|16125.3|16105.3|16110.5|16090.5|17
1625043600000|2021-06-30 09:00:00|16110.5|16090.5|16100.5|16080.5|16110.5|16090.5|16095.7|16075.7|25
1625043900000|2021-06-30 09:05:00|16095.5|16075.5|16088|16068|16095.5|16075.5|16080.5|16060.5|33
1625044200000|2021-06-30 09:10:00|16090.7|16070.7|16105.4|16085.4|16105.4|16085.4|16090.7|16070.7|11
1625044500000|2021-06-30 09:15:00|16103|16083|16117.9|16097.9|16117.9|16097.9|16098.2|16078.2|8
1625044800000|2021-06-30 09:20:00|16120.4|16100.4|16103.1|16083.1|16120.4|16100.4|16103.1|16083.1|9
1625045100000|2021-06-30 09:25:00|16105.6|16085.6|16115.4|16095.4|16115.4|16095.4|16100.8|16080.8|10
1625045400000|2021-06-30 09:30:00|16112.9|16092.9|16100.4|16080.4|16113.1|16093.1|16097.9|16077.9|14
1625045700000|2021-06-30 09:35:00|16102.7|16082.7|16110.6|16090.6|16115.4|16095.4|16102.7|16082.7|15
1625046000000|2021-06-30 09:40:00|16115.3|16095.3|16090.8|16070.8|16115.4|16095.4|16090.8|16070.8|23
1625046300000|2021-06-30 09:45:00|16095.6|16075.6|16100.6|16080.6|16105.6|16085.6|16095.6|16075.6|14
1625046600000|2021-06-30 09:50:00|16100.7|16080.7|16105.7|16085.7|16105.7|16085.7|16088.2|16068.2|19
1625046900000|2021-06-30 09:55:00|16103.3|16083.3|16083.2|16063.2|16103.3|16083.3|16083.2|16063.2|13
1625047200000|2021-06-30 10:00:00|16090.7|16070.7|16078.2|16058.2|16090.7|16070.7|16075.7|16055.7|63
1625047500000|2021-06-30 10:05:00|16080.7|16060.7|16083.2|16063.2|16085.7|16065.7|16065.7|16045.7|14
1625047800000|2021-06-30 10:10:00|16087.9|16067.9|16117.7|16097.7|16117.7|16097.7|16087.9|16067.9|28
1625048100000|2021-06-30 10:15:00|16118|16098|16115.7|16095.7|16123.2|16103.2|16108.2|16088.2|23
1625048400000|2021-06-30 10:20:00|16118.2|16098.2|16110.8|16090.8|16130.8|16110.8|16110.8|16090.8|18
1625048700000|2021-06-30 10:25:00|16115.8|16095.8|16118.5|16098.5|16120.8|16100.8|16108.3|16088.3|30
1625049000000|2021-06-30 10:30:00|16118.3|16098.3|16093.3|16073.3|16120.6|16100.6|16090.8|16070.8|20
1625049300000|2021-06-30 10:35:00|16090.8|16070.8|16118.1|16098.1|16120.4|16100.4|16088.3|16068.3|33
1625049600000|2021-06-30 10:40:00|16120.4|16100.4|16120.6|16100.6|16130.8|16110.8|16113.3|16093.3|29
1625049900000|2021-06-30 10:45:00|16120.8|16100.8|16118.3|16098.3|16125.8|16105.8|16113.3|16093.3|21
1625050200000|2021-06-30 10:50:00|16120.8|16100.8|16078.4|16058.4|16120.8|16100.8|16078.4|16058.4|93
1625050500000|2021-06-30 10:55:00|16090.9|16070.9|16021.1|16001.1|16095.7|16075.7|16010.9|15990.9|204
1625050800000|2021-06-30 11:00:00|16023.4|16003.4|15931.3|15911.3|16023.4|16003.4|15918.7|15898.7|645
1625051100000|2021-06-30 11:05:00|15935.9|15915.9|15946.3|15926.3|15946.3|15926.3|15878.8|15858.8|188
1625051400000|2021-06-30 11:10:00|15950.9|15930.9|15808.8|15788.8|15951.3|15931.3|15806.3|15786.3|421
1625051700000|2021-06-30 11:15:00|15811.1|15791.1|15896.3|15876.3|15903.8|15883.8|15811.1|15791.1|194
1625052000000|2021-06-30 11:20:00|15889.3|15869.3|15873.8|15853.8|15889.3|15869.3|15861.3|15841.3|78
1625052300000|2021-06-30 11:25:00|15878.8|15858.8|15886.3|15866.3|15906.3|15886.3|15878.8|15858.8|80
1625052600000|2021-06-30 11:30:00|15888.7|15868.7|15891.3|15871.3|15911.3|15891.3|15888.7|15868.7|31
1625052900000|2021-06-30 11:35:00|15891|15871|15891.4|15871.4|15891.4|15871.4|15866.4|15846.4|47
1625053200000|2021-06-30 11:40:00|15888.9|15868.9|15886.4|15866.4|15891.4|15871.4|15886.4|15866.4|7
1625053500000|2021-06-30 11:45:00|15888.7|15868.7|15911.4|15891.4|15913.9|15893.9|15886.4|15866.4|59
1625053800000|2021-06-30 11:50:00|15913.9|15893.9|15901.4|15881.4|15913.9|15893.9|15891.4|15871.4|24
1625054100000|2021-06-30 11:55:00|15898.9|15878.9|15886.6|15866.6|15898.9|15878.9|15874.1|15854.1|44
1625054400000|2021-06-30 12:00:00|15886.4|15866.4|15923.9|15903.9|15923.9|15903.9|15886.4|15866.4|122
1625054700000|2021-06-30 12:05:00|15926.4|15906.4|15919|15899|15931.5|15911.5|15907|15887|109
1625055000000|2021-06-30 12:10:00|15914|15894|15931.7|15911.7|15941.5|15921.5|15914|15894|94
1625055300000|2021-06-30 12:15:00|15929.2|15909.2|15964|15944|15966.5|15946.5|15921.5|15901.5|79
1625055600000|2021-06-30 12:20:00|15964.2|15944.2|15984|15964|16004|15976.7|15941.7|15921.7|140
1625055900000|2021-06-30 12:25:00|15983.8|15963.8|15958.8|15938.8|15984|15964|15958.8|15938.8|71
1625056200000|2021-06-30 12:30:00|15961.3|15941.3|15914.2|15894.2|15976.5|15956.5|15911.9|15891.9|110
1625056500000|2021-06-30 12:35:00|15916.5|15896.5|15931.6|15911.6|15931.6|15911.6|15896.9|15876.9|124
1625056800000|2021-06-30 12:40:00|15929.1|15909.1|15876.8|15856.8|15931.6|15911.6|15876.8|15856.8|84
1625057100000|2021-06-30 12:45:00|15879.1|15859.1|15866.6|15846.6|15881.4|15861.4|15856.6|15836.6|81
1625057400000|2021-06-30 12:50:00|15864.3|15844.3|15886.6|15866.6|15886.6|15866.6|15851.6|15831.6|80
1625057700000|2021-06-30 12:55:00|15884.3|15864.3|15897|15877|15916.6|15896.6|15871.6|15851.6|65
1625058000000|2021-06-30 13:00:00|15899.3|15879.3|15916.8|15896.8|15941.6|15921.6|15897|15877|93
1625058300000|2021-06-30 13:05:00|15916.6|15896.6|15916.7|15896.7|15944.2|15924.2|15914.1|15894.1|49
1625058600000|2021-06-30 13:10:00|15919|15899|15891.9|15871.9|15929.2|15909.2|15891.9|15871.9|42
1625058900000|2021-06-30 13:15:00|15894.2|15874.2|15866.7|15846.7|15906.7|15886.7|15866.7|15846.7|66
1625059200000|2021-06-30 13:20:00|15864.2|15844.2|15889.2|15869.2|15889.2|15869.2|15861.9|15841.9|38
1625059500000|2021-06-30 13:25:00|15886.9|15866.9|15882.1|15862.1|15891.7|15871.7|15869|15849|30
1625059800000|2021-06-30 13:30:00|15884.4|15864.4|15891.7|15871.7|15916.5|15896.5|15884.4|15864.4|67
1625060100000|2021-06-30 13:35:00|15889.2|15869.2|15849.4|15829.4|15889.2|15869.2|15841.9|15821.9|108
1625060400000|2021-06-30 13:40:00|15849.3|15829.3|15861.8|15841.8|15871.4|15851.4|15844.3|15824.3|72
1625060700000|2021-06-30 13:45:00|15856.8|15836.8|15856.8|15836.8|15876.8|15856.8|15844.3|15824.3|104
1625061000000|2021-06-30 13:50:00|15854.3|15834.3|15891.8|15871.8|15891.8|15871.8|15844.3|15824.3|291
1625061300000|2021-06-30 13:55:00|15889.5|15869.5|15994.3|15974.3|15996.6|15976.6|15889.3|15869.3|316
1625061600000|2021-06-30 14:00:00|15992|15972|16059.3|16039.3|16074.3|16054.3|15982.2|15962.2|494
1625061900000|2021-06-30 14:05:00|16054.5|16034.5|15999.4|15979.4|16056.8|16036.8|15987|15967|278
1625062200000|2021-06-30 14:10:00|16004|15984|16066.9|16046.9|16069.4|16049.4|16004|15984|216
1625062500000|2021-06-30 14:15:00|16069.4|16049.4|16046.9|16026.9|16104.2|16084.2|16046.9|16026.9|442
1625062800000|2021-06-30 14:20:00|16044.4|16024.4|16021.7|16001.7|16064.2|16044.2|16009.4|15989.4|131
1625063100000|2021-06-30 14:25:00|16021.9|16001.9|16006.9|15986.9|16039.4|16019.4|16006.9|15986.9|90
1625063400000|2021-06-30 14:30:00|16009.2|15989.2|16046.9|16026.9|16054.4|16034.4|16006.9|15986.9|117
1625063700000|2021-06-30 14:35:00|16041.9|16021.9|15984.6|15964.6|16046.9|16026.9|15984.6|15964.6|176
1625064000000|2021-06-30 14:40:00|15987|15967|15984.5|15964.5|15994.3|15974.3|15972|15952|140
1625064300000|2021-06-30 14:45:00|15989.5|15969.5|15997.2|15977.2|16009.5|15989.5|15989.5|15969.5|66
1625064600000|2021-06-30 14:50:00|15997|15977|15996.8|15976.8|16014.3|15994.3|15992.2|15972.2|79
1625064900000|2021-06-30 14:55:00|15992.2|15972.2|15962|15942|15992.2|15972.2|15957|15937|101
1625065200000|2021-06-30 15:00:00|15961.6|15941.6|15987|15967|15987|15967|15942.6|15922.6|96
1625065500000|2021-06-30 15:05:00|15987.4|15967.4|15999.6|15979.6|16007.1|15987.1|15987|15967|84
1625065800000|2021-06-30 15:10:00|15997.2|15977.2|15984.6|15964.6|16001.9|15981.9|15984.6|15964.6|86
1625066100000|2021-06-30 15:15:00|15982.3|15962.3|15974.6|15954.6|15989.6|15969.6|15964.8|15944.8|368
1625066400000|2021-06-30 15:20:00|15972.1|15952.1|15959.4|15939.4|15977.1|15957.1|15959.4|15939.4|46
1625066700000|2021-06-30 15:25:00|15956.9|15936.9|15944.6|15924.6|15956.9|15936.9|15939.6|15919.6|92
1625067000000|2021-06-30 15:30:00|15942.1|15922.1|15887.1|15867.1|15942.1|15922.1|15879.6|15859.6|165
1625067300000|2021-06-30 15:35:00|15884.8|15864.8|15889.7|15869.7|15897.1|15877.1|15869.8|15849.8|180
1625067600000|2021-06-30 15:40:00|15887.2|15867.2|15877.2|15857.2|15889.7|15869.7|15874.7|15854.7|85
1625067900000|2021-06-30 15:45:00|15879.7|15859.7|15887.2|15867.2|15899.7|15879.7|15877|15857|77
1625068200000|2021-06-30 15:50:00|15892.2|15872.2|15879.5|15859.5|15899.7|15879.7|15877.2|15857.2|80
1625068500000|2021-06-30 15:55:00|15879.7|15859.7|15874.7|15854.7|15879.7|15859.7|15869.7|15849.7|107
1625068800000|2021-06-30 16:00:00|15877.2|15857.2|15954.9|15934.9|15964.7|15944.7|15877.2|15857.2|314
1625069100000|2021-06-30 16:05:00|15957.2|15937.2|15979.8|15959.8|16004.6|15984.6|15957.2|15937.2|179
1625069400000|2021-06-30 16:10:00|15982.1|15962.1|15987.3|15967.3|16002.3|15982.3|15964.8|15944.8|149
1625069700000|2021-06-30 16:15:00|15985|15965|16004.8|15984.8|16027.5|16007.5|15982.5|15962.5|152
1625070000000|2021-06-30 16:20:00|16002.3|15982.3|15984.8|15964.8|16034.4|16014.4|15984.8|15964.8|744
1625070300000|2021-06-30 16:25:00|15987.5|15967.5|16047.3|16027.3|16054.8|16034.8|15985|15965|329
1625070600000|2021-06-30 16:30:00|16045|16025|16037.3|16017.3|16045|16025|16019.8|15999.8|180
1625070900000|2021-06-30 16:35:00|16039.8|16019.8|16037.3|16017.3|16059.8|16039.8|16037.3|16017.3|129
1625071200000|2021-06-30 16:40:00|16037.5|16017.5|16032.6|16012.6|16045|16019.9|16025|16005|116
1625071500000|2021-06-30 16:45:00|16037.4|16017.4|16042.4|16022.4|16044.9|16024.9|16025.1|16005.1|95
1625071800000|2021-06-30 16:50:00|16039.9|16019.9|16044.9|16024.9|16044.9|16024.9|16035.1|16015.1|197
1625072100000|2021-06-30 16:55:00|16042.6|16022.6|16022.4|16002.4|16042.6|16022.6|16002.6|15982.6|199
1625072400000|2021-06-30 17:00:00|16022.2|16002.2|16010.1|15990.1|16022.2|16002.2|15997.6|15977.6|144
1625072700000|2021-06-30 17:05:00|16009.9|15989.9|16009.9|15989.9|16017.4|15997.4|15997.4|15977.4|83
1625073000000|2021-06-30 17:10:00|16010|15990|16037.3|16017.3|16037.3|16017.3|16010|15990|83
1625073300000|2021-06-30 17:15:00|16039.6|16019.6|16032.5|16012.5|16039.6|16019.6|16030|16010|72
1625073600000|2021-06-30 17:20:00|16030|16010|16032.5|16012.5|16037.5|16017.5|16025|16005|117
1625073900000|2021-06-30 17:25:00|16032.7|16012.7|16042.5|16022.5|16044.8|16024.8|16027.5|16007.5|348
1625127300000|2021-07-01 08:15:00|16165|16145|16322.9|16302.9|16402.9|16365.4|16155.6|16127.9|619
1625127600000|2021-07-01 08:20:00|16320.4|16300.4|16295|16275|16320.4|16300.4|16287.9|16255.6|774
1625127900000|2021-07-01 08:25:00|16297.3|16277.3|16287.5|16267.5|16297.5|16277.5|16287.5|16267.5|63
1625128200000|2021-07-01 08:30:00|16292.5|16272.5|16307.5|16287.5|16310|16290|16289.8|16269.8|83
1625128500000|2021-07-01 08:35:00|16310|16290|16342.3|16322.3|16342.6|16322.6|16310|16290|104
1625128800000|2021-07-01 08:40:00|16339.8|16319.8|16337.6|16317.6|16342.6|16322.6|16337.6|16317.6|31
1625129100000|2021-07-01 08:45:00|16339.9|16319.9|16327.6|16307.6|16352.6|16332.6|16317.6|16297.6|623
1625129400000|2021-07-01 08:50:00|16329.9|16309.9|16325.1|16305.1|16330.1|16310.1|16312.6|16292.6|39
1625129700000|2021-07-01 08:55:00|16320.1|16300.1|16320.1|16300.1|16330.1|16310.1|16317.6|16297.6|28
1625130000000|2021-07-01 09:00:00|16317.8|16297.8|16315.1|16295.1|16320.1|16300.1|16312.6|16292.6|27
1625130300000|2021-07-01 09:05:00|16317.4|16297.4|16315.2|16295.2|16330.1|16310.1|16315.1|16295.1|51
1625130600000|2021-07-01 09:10:00|16312.7|16292.7|16324.7|16304.7|16327.7|16307.7|16312.7|16292.7|26
1625130900000|2021-07-01 09:15:00|16327|16307|16452.2|16432.2|16467.2|16447.2|16327|16307|364
1625131200000|2021-07-01 09:20:00|16454.7|16434.7|16439.8|16419.8|16472.3|16449.8|16432.3|16412.3|76
1625131500000|2021-07-01 09:25:00|16439.5|16419.5|16409.8|16389.8|16439.5|16419.5|16399.8|16379.8|25
1625131800000|2021-07-01 09:30:00|16412.3|16392.3|16417.3|16397.3|16434.8|16414.8|16412.3|16392.3|78
1625132100000|2021-07-01 09:35:00|16419.6|16399.6|16397.3|16377.3|16419.8|16399.8|16382.3|16362.3|81
1625132400000|2021-07-01 09:40:00|16394.8|16374.8|16352.3|16332.3|16409.8|16389.8|16352.3|16332.3|66
1625132700000|2021-07-01 09:45:00|16354.6|16334.6|16354.8|16334.8|16359.8|16339.8|16339.8|16319.8|71
1625133000000|2021-07-01 09:50:00|16352.6|16332.6|16357.1|16337.1|16359.6|16339.6|16344.9|16324.9|30
1625133300000|2021-07-01 09:55:00|16357.4|16337.4|16384.9|16364.9|16384.9|16364.9|16354.9|16334.9|41
1625133600000|2021-07-01 10:00:00|16382.4|16362.4|16384.9|16364.9|16392.4|16372.4|16372.4|16352.4|80
1625133900000|2021-07-01 10:05:00|16382.4|16362.4|16432.8|16412.8|16432.8|16412.8|16379.9|16359.9|142
1625134200000|2021-07-01 10:10:00|16433.1|16413.1|16367.9|16347.9|16433.1|16413.1|16357.9|16337.9|68
1625134500000|2021-07-01 10:15:00|16370.4|16350.4|16322.9|16302.9|16373.5|16350.4|16322.9|16302.9|66
1625134800000|2021-07-01 10:20:00|16325.4|16305.4|16352.9|16332.9|16352.9|16332.9|16303.3|16283.3|61
1625135100000|2021-07-01 10:25:00|16355.2|16335.2|16330.4|16310.4|16358.1|16338.1|16322.9|16302.9|39
1625135400000|2021-07-01 10:30:00|16330.2|16310.2|16332.9|16312.9|16332.9|16312.9|16310.4|16290.4|57
1625135700000|2021-07-01 10:35:00|16330.6|16310.6|16280.4|16260.4|16330.6|16310.6|16265.4|16245.4|72
1625136000000|2021-07-01 10:40:00|16278.2|16258.2|16288|16268|16288|16268|16257.7|16218.2|76
1625136300000|2021-07-01 10:45:00|16285.5|16265.5|16275.5|16255.5|16293|16273|16275.5|16255.5|28
1625136600000|2021-07-01 10:50:00|16270.5|16250.5|16270.3|16250.3|16285.5|16265.5|16260.5|16240.5|58
1625136900000|2021-07-01 10:55:00|16270.5|16250.5|16245.5|16225.5|16283|16263|16243|16223|127
1625137200000|2021-07-01 11:00:00|16241|16221|16220.5|16200.5|16241|16221|16143.2|16123.2|224
1625137500000|2021-07-01 11:05:00|16220.3|16200.3|16210.5|16190.5|16223|16200.3|16198.3|16178.3|47
1625137800000|2021-07-01 11:10:00|16212.8|16192.8|16230.6|16210.6|16245.1|16225.1|16212.8|16192.8|44
1625138100000|2021-07-01 11:15:00|16232.8|16212.8|16253.1|16233.1|16253.1|16233.1|16232.8|16212.8|54
1625138400000|2021-07-01 11:20:00|16255.6|16235.6|16235.4|16215.4|16255.6|16235.6|16235.4|16215.4|25
1625138700000|2021-07-01 11:25:00|16233.1|16213.1|16188.1|16168.1|16233.1|16213.1|16175.6|16155.6|162
1625139000000|2021-07-01 11:30:00|16192.7|16172.7|16225.6|16205.6|16230.6|16210.6|16192.7|16167.7|24
1625139300000|2021-07-01 11:35:00|16223.1|16203.1|16220.9|16200.9|16223.1|16203.1|16203.1|16183.1|17
1625139600000|2021-07-01 11:40:00|16218.4|16198.4|16235.2|16215.2|16235.2|16215.2|16208.4|16188.4|26
1625139900000|2021-07-01 11:45:00|16240.4|16220.4|16223.2|16203.2|16257.7|16237.7|16220.7|16200.7|38
1625140200000|2021-07-01 11:50:00|16220.7|16200.7|16200.7|16180.7|16220.7|16200.7|16200.7|16180.7|23
1625140500000|2021-07-01 11:55:00|16203|16183|16202.8|16182.8|16213.2|16193.2|16170.7|16150.7|98
1625140800000|2021-07-01 12:00:00|16212.5|16192.5|16295.7|16275.7|16295.7|16275.7|16212.5|16192.5|184
1625141100000|2021-07-01 12:05:00|16293.2|16273.2|16223.2|16203.2|16305.7|16285.7|16223.2|16203.2|177
1625141400000|2021-07-01 12:10:00|16220.7|16200.7|16171.2|16151.2|16220.7|16200.7|16163.7|16143.7|152
1625141700000|2021-07-01 12:15:00|16168.7|16148.7|16148.5|16128.5|16186|16166|16145.8|16125.8|117
1625142000000|2021-07-01 12:20:00|16151|16131|16091|16071|16156|16136|16083.3|16063.3|168
1625142300000|2021-07-01 12:25:00|16088.5|16068.5|16083.3|16063.3|16100.8|16080.8|16075.8|16055.8|114
1625142600000|2021-07-01 12:30:00|16081|16061|16025.8|16005.8|16118.1|16093.1|16025.8|16005.8|161
1625142900000|2021-07-01 12:35:00|16030.8|16010.8|16043.6|16023.6|16073.3|16053.3|16030.8|16010.8|136
1625143200000|2021-07-01 12:40:00|16048.3|16028.3|16125.8|16105.8|16125.8|16105.8|16043.8|16023.8|163
1625143500000|2021-07-01 12:45:00|16128.1|16108.1|16153.1|16133.1|16153.1|16133.1|16113.6|16093.6|120
1625143800000|2021-07-01 12:50:00|16153.4|16133.4|16140.9|16120.9|16176.1|16156.1|16140.9|16120.9|73
1625144100000|2021-07-01 12:55:00|16138.4|16118.4|16176.1|16156.1|16176.1|16156.1|16138.4|16118.4|93
1625144400000|2021-07-01 13:00:00|16178.6|16158.6|16210.7|16190.7|16210.7|16190.7|16176.1|16156.1|241
1625144700000|2021-07-01 13:05:00|16213.2|16193.2|16198.9|16178.9|16258.2|16236.1|16184.1|16164.1|185
1625145000000|2021-07-01 13:10:00|16201.2|16181.2|16138.4|16118.4|16203.4|16183.4|16130.9|16110.9|184
1625145300000|2021-07-01 13:15:00|16140.9|16120.9|16061|16041|16140.9|16120.9|16061|16041|125
1625145600000|2021-07-01 13:20:00|16063.5|16043.5|15986.2|15966.2|16063.5|16043.5|15986.2|15966.2|365
1625145900000|2021-07-01 13:25:00|15986|15966|16031|16011|16031|16011|15963.7|15943.7|157
1625146200000|2021-07-01 13:30:00|16030.8|16010.8|15971.2|15951.2|16051|16028.5|15971.2|15951.2|393
1625146500000|2021-07-01 13:35:00|15968.5|15948.5|15951|15931|15989|15968.5|15936.2|15916.2|241
1625146800000|2021-07-01 13:40:00|15946|15926|15928.5|15908.5|15963.5|15943.5|15908.5|15888.5|283
1625147100000|2021-07-01 13:45:00|15928.8|15908.8|15968.6|15948.6|15993.5|15973.5|15928.8|15908.8|181
1625147400000|2021-07-01 13:50:00|15966.3|15946.3|15946.1|15926.1|15969.2|15948.6|15946.1|15926.1|106
1625147700000|2021-07-01 13:55:00|15946.3|15926.3|15933.8|15913.8|15976.1|15956.1|15931.1|15911.1|151
1625148000000|2021-07-01 14:00:00|15933.6|15913.6|15913.6|15893.6|15956.1|15936.1|15901.1|15881.1|258
1625148300000|2021-07-01 14:05:00|15911.1|15891.1|15888.2|15868.2|15930.9|15910.9|15883.8|15863.8|145
1625148600000|2021-07-01 14:10:00|15890.4|15870.4|15866.1|15846.1|15898.6|15878.6|15863.9|15843.9|241
1625148900000|2021-07-01 14:15:00|15863.6|15843.6|15856.4|15836.4|15878.7|15858.7|15838.6|15818.6|304
1625149200000|2021-07-01 14:20:00|15856.2|15836.2|15866.2|15846.2|15868.7|15848.7|15843.7|15823.7|215
1625149500000|2021-07-01 14:25:00|15863.9|15843.9|15911.2|15891.2|15916.2|15896.2|15861.2|15841.2|176
1625149800000|2021-07-01 14:30:00|15906.6|15886.6|15931.2|15911.2|15941.2|15921.2|15901.4|15881.4|131
1625150100000|2021-07-01 14:35:00|15928.7|15908.7|15923.7|15903.7|15933.3|15913.3|15903.7|15883.7|141
1625150400000|2021-07-01 14:40:00|15923.3|15903.3|15896.2|15876.2|15923.7|15903.7|15896.2|15876.2|123
1625150700000|2021-07-01 14:45:00|15893.7|15873.7|15851.5|15831.5|15893.7|15873.7|15851.5|15831.5|156
1625151000000|2021-07-01 14:50:00|15853.7|15833.7|15776.3|15756.3|15853.8|15833.8|15713.8|15693.8|654
1625151300000|2021-07-01 14:55:00|15773.8|15753.8|15777.2|15757.2|15803.5|15783.5|15756.3|15733.1|241
1625151600000|2021-07-01 15:00:00|15770.2|15750.2|15741.3|15721.3|15781.5|15761.5|15733.6|15713.6|218
1625151900000|2021-07-01 15:05:00|15739|15719|15748.8|15728.8|15781.3|15761.3|15738.8|15718.8|139
1625152200000|2021-07-01 15:10:00|15746.5|15726.5|15716.3|15696.3|15748.8|15728.8|15688.8|15668.8|198
1625152500000|2021-07-01 15:15:00|15713.8|15693.8|15726.6|15706.6|15751.3|15731.3|15703.8|15683.8|235
1625152800000|2021-07-01 15:20:00|15726.3|15706.3|15626.8|15606.8|15728.8|15708.8|15617|15592|1193
1625153100000|2021-07-01 15:25:00|15624.5|15604.5|15606.8|15586.8|15627.1|15607.1|15564.3|15544.3|515
1625153400000|2021-07-01 15:30:00|15604.3|15584.3|15596.9|15576.9|15651.8|15631.8|15584.3|15564.3|439
1625153700000|2021-07-01 15:35:00|15594.6|15574.6|15646.9|15626.9|15646.9|15626.9|15589.6|15569.6|434
1625154000000|2021-07-01 15:40:00|15641.9|15621.9|15654.4|15634.4|15656.9|15636.9|15631.9|15611.9|216
1625154300000|2021-07-01 15:45:00|15651.9|15631.9|15676.9|15656.9|15676.9|15656.9|15651.9|15631.9|229
1625154600000|2021-07-01 15:50:00|15674.4|15654.4|15677.1|15657.1|15694.2|15674.2|15664.4|15644.4|151
1625154900000|2021-07-01 15:55:00|15679.4|15659.4|15604.4|15584.4|15679.4|15659.4|15604.4|15584.4|230
1625155200000|2021-07-01 16:00:00|15606.7|15586.7|15644.5|15624.5|15659.4|15631.9|15590.1|15570.1|189
1625155500000|2021-07-01 16:05:00|15642|15622|15652|15632|15652|15632|15629.5|15609.5|134
1625155800000|2021-07-01 16:10:00|15649.5|15629.5|15624.5|15604.5|15659.5|15639.5|15624.5|15604.5|121
1625156100000|2021-07-01 16:15:00|15622.2|15602.2|15669.3|15649.3|15669.5|15649.5|15622|15602|98
1625156400000|2021-07-01 16:20:00|15667|15647|15694.5|15674.5|15696.8|15676.8|15637.5|15617.5|707
1625156700000|2021-07-01 16:25:00|15696.8|15676.8|15622|15602|15696.8|15676.8|15622|15602|397
1625157000000|2021-07-01 16:30:00|15619.8|15599.8|15564.8|15544.8|15622|15602|15562.5|15542.5|230
1625157300000|2021-07-01 16:35:00|15567.1|15547.1|15562.1|15542.1|15584.3|15564.3|15554.6|15534.6|148
1625157600000|2021-07-01 16:40:00|15559.8|15539.8|15577.3|15557.3|15589.6|15569.6|15554.6|15534.6|160
1625157900000|2021-07-01 16:45:00|15577.5|15557.5|15597.1|15577.1|15606.9|15586.9|15577.5|15557.5|116
1625158200000|2021-07-01 16:50:00|15596.9|15576.9|15602.1|15582.1|15611.9|15591.9|15596.9|15576.9|88
1625158500000|2021-07-01 16:55:00|15602.3|15582.3|15597.1|15577.1|15609.6|15589.6|15584.6|15564.6|108
1625158800000|2021-07-01 17:00:00|15601.9|15581.9|15589.6|15569.6|15636.9|15616.9|15582.1|15562.1|163
1625159100000|2021-07-01 17:05:00|15587.2|15567.2|15587.2|15567.2|15589.7|15569.7|15579.7|15559.7|72
1625159400000|2021-07-01 17:10:00|15582.2|15562.2|15464.7|15444.7|15582.2|15562.2|15452.4|15432.4|379
1625159700000|2021-07-01 17:15:00|15466.9|15446.9|15494.7|15474.7|15511.7|15491.7|15466.9|15446.9|187
1625160000000|2021-07-01 17:20:00|15497|15477|15534.5|15514.5|15534.7|15514.7|15467.2|15447.2|647
1625160300000|2021-07-01 17:25:00|15532.2|15512.2|15492.2|15472.2|15539.7|15514.5|15479.7|15459.7|341
1625213700000|2021-07-02 08:15:00|15572.9|15532.9|15565.1|15545.1|15612.4|15580.1|15529.9|15509.9|163
1625214000000|2021-07-02 08:20:00|15565.9|15545.9|15570.2|15550.2|15597.6|15564.9|15562.9|15537.6|160
1625214300000|2021-07-02 08:25:00|15572.4|15552.4|15555.2|15535.2|15590.2|15570.2|15547.9|15522.9|120
1625214600000|2021-07-02 08:30:00|15559.7|15539.7|15590.2|15570.2|15590.2|15570.2|15559.7|15539.7|81
1625214900000|2021-07-02 08:35:00|15592.7|15572.7|15592.7|15572.7|15600.2|15580.2|15582.7|15562.7|38
1625215200000|2021-07-02 08:40:00|15593.2|15573.2|15582.7|15562.7|15597.7|15577.7|15580.2|15560.2|49
1625215500000|2021-07-02 08:45:00|15585|15565|15572.7|15552.7|15590.2|15570.2|15572.7|15552.7|47
1625215800000|2021-07-02 08:50:00|15573|15553|15597.8|15577.8|15615.3|15595.3|15573|15553|53
1625216100000|2021-07-02 08:55:00|15597.2|15577.2|15567.8|15547.8|15597.2|15577.2|15567.8|15547.8|66
1625216400000|2021-07-02 09:00:00|15567.3|15547.3|15525.3|15505.3|15567.3|15547.3|15517.8|15497.8|58
1625216700000|2021-07-02 09:05:00|15527.8|15507.8|15497.8|15477.8|15530.3|15510.3|15488.1|15468.1|101
1625217000000|2021-07-02 09:10:00|15500.3|15480.3|15515.3|15495.3|15540.3|15520.3|15500.3|15480.3|36
1625217300000|2021-07-02 09:15:00|15518.1|15498.1|15502.8|15482.8|15530.3|15510.3|15500.3|15480.3|58
1625217600000|2021-07-02 09:20:00|15507.6|15487.6|15515.4|15495.4|15515.4|15495.4|15502.9|15482.9|22
1625217900000|2021-07-02 09:25:00|15520.4|15500.4|15512.9|15492.9|15520.4|15500.4|15510.4|15490.4|24
1625218200000|2021-07-02 09:30:00|15513.4|15493.4|15535.4|15515.4|15547.9|15527.9|15513.4|15493.4|29
1625218500000|2021-07-02 09:35:00|15532.9|15512.9|15540.4|15520.4|15542.4|15522.4|15525.4|15505.4|32
1625218800000|2021-07-02 09:40:00|15542.9|15522.9|15525.2|15505.2|15547.7|15527.7|15512.9|15492.9|37
1625219100000|2021-07-02 09:45:00|15522.9|15502.9|15512.9|15492.9|15522.9|15502.9|15512.9|15492.9|12
1625219400000|2021-07-02 09:50:00|15510.4|15490.4|15503|15483|15510.4|15490.4|15503|15483|12
1625219700000|2021-07-02 09:55:00|15500.7|15480.7|15520.5|15500.5|15520.7|15500.7|15498.2|15478.2|18
1625220000000|2021-07-02 10:00:00|15523|15503|15538|15518|15538|15518|15523|15503|10
1625220300000|2021-07-02 10:05:00|15535.5|15515.5|15548|15528|15555.5|15535.5|15535.5|15515.5|15
1625220600000|2021-07-02 10:10:00|15550.5|15530.5|15560.5|15540.5|15560.5|15540.5|15550.5|15530.5|11
1625220900000|2021-07-02 10:15:00|15562.8|15542.8|15550.5|15530.5|15565.5|15545.5|15550.5|15530.5|36
1625221200000|2021-07-02 10:20:00|15555.5|15535.5|15540.6|15520.6|15560.5|15540.5|15508|15488|46
1625221500000|2021-07-02 10:25:00|15542.8|15522.8|15563.1|15543.1|15568.1|15548.1|15542.8|15522.8|28
1625221800000|2021-07-02 10:30:00|15565.6|15545.6|15570.6|15550.6|15575.6|15555.6|15555.6|15535.6|14
1625222100000|2021-07-02 10:35:00|15568.1|15548.1|15583.1|15563.1|15583.1|15563.1|15568.1|15548.1|30
1625222400000|2021-07-02 10:40:00|15590.1|15570.1|15580.6|15560.6|15590.1|15570.1|15570.6|15550.6|43
1625222700000|2021-07-02 10:45:00|15582.9|15562.9|15590.6|15570.6|15595.6|15575.6|15582.9|15562.9|19
1625223000000|2021-07-02 10:50:00|15593.1|15573.1|15598.4|15578.4|15610.4|15590.4|15593.1|15573.1|41
1625223300000|2021-07-02 10:55:00|15598.2|15578.2|15600.7|15580.7|15607.9|15587.9|15598.2|15578.2|19
1625223600000|2021-07-02 11:00:00|15598.4|15578.4|15565.7|15545.7|15598.4|15578.4|15565.7|15545.7|27
1625223900000|2021-07-02 11:05:00|15561.2|15541.2|15575.7|15555.7|15575.7|15555.7|15548.5|15528.5|32
1625224200000|2021-07-02 11:10:00|15573.5|15553.5|15590.5|15570.5|15593.2|15573.2|15570.7|15550.7|30
1625224500000|2021-07-02 11:15:00|15590.7|15570.7|15605.7|15585.7|15607.7|15587.7|15590.7|15570.7|45
1625224800000|2021-07-02 11:20:00|15600.7|15580.7|15595.8|15575.8|15600.7|15580.7|15585.7|15565.7|20
1625225100000|2021-07-02 11:25:00|15598|15578|15585.8|15565.8|15603.3|15583.3|15580.8|15560.8|31
1625225400000|2021-07-02 11:30:00|15590.8|15570.8|15600.8|15580.8|15608.3|15588.3|15590.8|15570.8|30
1625225700000|2021-07-02 11:35:00|15600.5|15580.5|15600.5|15580.5|15600.8|15580.8|15593.3|15573.3|27
1625226000000|2021-07-02 11:40:00|15598.3|15578.3|15598.3|15578.3|15605.8|15585.8|15595.8|15575.8|24
1625226300000|2021-07-02 11:45:00|15597.8|15577.8|15605.8|15585.8|15605.8|15585.8|15593.3|15573.3|28
1625226600000|2021-07-02 11:50:00|15603.3|15583.3|15593.3|15573.3|15603.3|15583.3|15593.3|15573.3|28
1625226900000|2021-07-02 11:55:00|15593.4|15573.4|15535.9|15515.9|15593.4|15573.4|15530.9|15510.9|94
1625227200000|2021-07-02 12:00:00|15538.1|15518.1|15613.4|15593.4|15623.4|15603.4|15538.1|15517.8|212
1625227500000|2021-07-02 12:05:00|15615.6|15595.6|15623.7|15603.7|15625.9|15605.9|15598.4|15578.4|88
1625227800000|2021-07-02 12:10:00|15621.4|15601.4|15625.9|15605.9|15635.9|15615.9|15598.4|15578.4|68
1625228100000|2021-07-02 12:15:00|15628.4|15608.4|15653.4|15633.4|15657.6|15637.6|15628.4|15608.4|99
1625228400000|2021-07-02 12:20:00|15655.9|15635.9|15668.4|15648.4|15673.4|15653.4|15655.9|15635.9|140
1625228700000|2021-07-02 12:25:00|15668.5|15648.5|15621.2|15601.2|15668.5|15648.5|15621.2|15601.2|120
1625229000000|2021-07-02 12:30:00|15621|15601|15666|15646|15671|15651|15614|15594|173
1625229300000|2021-07-02 12:35:00|15666.2|15646.2|15676|15656|15680.7|15660.7|15646|15622.7|245
1625229600000|2021-07-02 12:40:00|15678.5|15658.5|15643.5|15623.5|15695.7|15675.7|15643.5|15623.5|179
1625229900000|2021-07-02 12:45:00|15646|15626|15623.5|15603.5|15646|15626|15606.3|15586.3|236
1625230200000|2021-07-02 12:50:00|15621|15601|15636|15616|15636|15616|15606|15586|57
1625230500000|2021-07-02 12:55:00|15633.5|15613.5|15678.6|15658.6|15696.1|15676.1|15621|15601|183
1625230800000|2021-07-02 13:00:00|15686.1|15666.1|15616.1|15596.1|15688.6|15668.6|15616.1|15596.1|78
1625231100000|2021-07-02 13:05:00|15618.3|15598.3|15606.4|15586.4|15626.1|15606.1|15606.1|15586.1|95
1625231400000|2021-07-02 13:10:00|15607.4|15587.4|15701.1|15681.1|15703.3|15683.3|15607.4|15587.4|187
1625231700000|2021-07-02 13:15:00|15696.6|15676.6|15706.1|15686.1|15720.3|15700.3|15696.1|15676.1|91
1625232000000|2021-07-02 13:20:00|15705.6|15685.6|15676.1|15656.1|15715.6|15695.6|15676.1|15656.1|167
1625232300000|2021-07-02 13:25:00|15673.9|15653.9|15641.4|15621.4|15673.9|15653.9|15641.4|15621.4|94
1625232600000|2021-07-02 13:30:00|15643.7|15623.7|15651.4|15631.4|15678.7|15658.7|15641.2|15621.2|218
1625232900000|2021-07-02 13:35:00|15649.2|15629.2|15633.7|15613.7|15668.7|15648.7|15633.7|15613.7|223
1625233200000|2021-07-02 13:40:00|15635.9|15615.9|15636.2|15616.2|15638.7|15618.7|15606.5|15586.5|93
1625233500000|2021-07-02 13:45:00|15633.7|15613.7|15621.2|15601.2|15641.5|15621.5|15621.2|15601.2|37
1625233800000|2021-07-02 13:50:00|15623.7|15603.7|15586.5|15566.5|15631.2|15611.2|15586.5|15566.5|95
1625234100000|2021-07-02 13:55:00|15586|15566|15536.3|15516.3|15586.2|15566.2|15536.3|15516.3|203
1625234400000|2021-07-02 14:00:00|15538.5|15518.5|15521.5|15501.5|15566.3|15546.3|15521.5|15501.5|170
1625234700000|2021-07-02 14:05:00|15516.5|15496.5|15418.8|15398.8|15518.8|15498.8|15396.6|15376.6|381
1625235000000|2021-07-02 14:10:00|15416.6|15396.6|15406.8|15386.8|15438.8|15418.8|15391.3|15371.3|207
1625235300000|2021-07-02 14:15:00|15409.1|15389.1|15396.3|15376.3|15418.8|15398.8|15371.6|15351.6|227
1625235600000|2021-07-02 14:20:00|15398.8|15378.8|15423|15383|15423|15401.3|15388.8|15368.8|273
1625235900000|2021-07-02 14:25:00|15423.8|15383.8|15411.4|15391.4|15431.6|15411.6|15408.9|15383.8|275
1625236200000|2021-07-02 14:30:00|15409.1|15389.1|15393.9|15373.9|15411.1|15391.1|15393.9|15373.9|155
1625236500000|2021-07-02 14:35:00|15391.4|15371.4|15353.9|15333.9|15391.4|15371.4|15341.7|15321.7|362
1625236800000|2021-07-02 14:40:00|15356.7|15336.7|15353.6|15333.6|15371.4|15351.4|15328.9|15308.9|318
1625237100000|2021-07-02 14:45:00|15355.9|15335.9|15378.9|15358.9|15388.9|15368.9|15355.9|15335.9|234
1625237400000|2021-07-02 14:50:00|15378.7|15358.7|15416.4|15396.4|15428.7|15408.7|15368.9|15348.9|145
1625237700000|2021-07-02 14:55:00|15416.7|15396.7|15416.7|15396.7|15434|15414|15413.9|15393.9|109
1625238000000|2021-07-02 15:00:00|15417|15397|15469|15449|15486.5|15466.5|15384.2|15364.2|251
1625238300000|2021-07-02 15:05:00|15466.7|15446.7|15439.3|15419.3|15481.5|15461.5|15439.3|15419.3|139
1625238600000|2021-07-02 15:10:00|15441.8|15421.8|15434|15414|15463.7|15443.7|15434|15414|85
1625238900000|2021-07-02 15:15:00|15431.8|15411.8|15451.5|15431.5|15469|15449|15429.3|15409.3|165
1625239200000|2021-07-02 15:20:00|15449|15429|15436.5|15416.5|15468|15448|15434|15414|86
1625239500000|2021-07-02 15:25:00|15434|15414|15429.1|15409.1|15436.5|15416.5|15419.9|15399.9|98
1625239800000|2021-07-02 15:30:00|15426.6|15406.6|15429.1|15409.1|15436.6|15416.6|15416.6|15396.6|125
1625240100000|2021-07-02 15:35:00|15429.6|15409.6|15429.1|15409.1|15444.1|15424.1|15429.1|15409.1|66
1625240400000|2021-07-02 15:40:00|15426.6|15406.6|15412.1|15392.1|15434.1|15414.1|15412.1|15392.1|91
1625240700000|2021-07-02 15:45:00|15414.4|15394.4|15416.9|15396.9|15423.8|15403.8|15406.9|15386.9|73
1625241000000|2021-07-02 15:50:00|15419.1|15399.1|15451.6|15431.6|15456.6|15436.6|15414.4|15394.4|104
1625241300000|2021-07-02 15:55:00|15449.4|15429.4|15441.7|15421.7|15449.4|15429.4|15431.6|15411.6|99
1625241600000|2021-07-02 16:00:00|15443.9|15423.9|15399.7|15379.7|15443.9|15423.9|15399.7|15379.7|142
1625241900000|2021-07-02 16:05:00|15397.5|15377.5|15370.3|15350.3|15399.7|15379.7|15370.3|15350.3|120
1625242200000|2021-07-02 16:10:00|15369.7|15349.7|15362.2|15342.2|15374.2|15354.2|15362.2|15342.2|119
1625242500000|2021-07-02 16:15:00|15359.5|15339.5|15378.9|15358.9|15378.9|15358.9|15352|15332|153
1625242800000|2021-07-02 16:20:00|15376.7|15356.7|15344.2|15324.2|15379.2|15359.2|15332|15312|711
1625243100000|2021-07-02 16:25:00|15349.2|15329.2|15406.8|15386.8|15409|15389|15349.2|15329.2|316
1625243400000|2021-07-02 16:30:00|15404.3|15384.3|15364.3|15344.3|15404.3|15384.3|15357|15337|101
1625243700000|2021-07-02 16:35:00|15366.5|15346.5|15389.3|15369.3|15391.8|15371.8|15366.5|15346.5|87
1625244000000|2021-07-02 16:40:00|15391.5|15371.5|15414.3|15394.3|15414.3|15394.3|15391.5|15371.5|117
1625244300000|2021-07-02 16:45:00|15416.8|15396.8|15439.3|15419.3|15439.3|15419.3|15416.8|15396.8|80
1625244600000|2021-07-02 16:50:00|15434.3|15414.3|15424.3|15404.3|15436.8|15416.8|15419.3|15399.3|224
1625244900000|2021-07-02 16:55:00|15421.8|15401.8|15414.3|15394.3|15424.3|15404.3|15409.3|15389.3|58
1625245200000|2021-07-02 17:00:00|15409.9|15389.9|15399.6|15379.6|15411.8|15391.8|15399.6|15379.6|211
1625245500000|2021-07-02 17:05:00|15404.6|15384.6|15391.9|15371.9|15404.6|15384.6|15389.4|15369.4|70
1625245800000|2021-07-02 17:10:00|15394.4|15374.4|15389.4|15369.4|15396.9|15376.9|15387.2|15367.2|46
1625246100000|2021-07-02 17:15:00|15389.9|15369.9|15379.4|15359.4|15394.7|15374.7|15370.2|15350.2|96
1625246400000|2021-07-02 17:20:00|15377.2|15357.2|15374.4|15354.4|15379.4|15359.4|15359.7|15339.7|88
1625246700000|2021-07-02 17:25:00|15372.2|15352.2|15351.9|15331.9|15389.7|15369.7|15351.9|15331.9|283
1625559300000|2021-07-06 08:15:00|15413.6|15393.6|15379|15359|15431.5|15409|15376.9|15356.9|145
1625559600000|2021-07-06 08:20:00|15383.6|15363.6|15326.5|15306.5|15383.6|15363.6|15321.9|15301.9|100
1625559900000|2021-07-06 08:25:00|15324|15304|15329|15309|15334|15314|15314|15294|127
1625560200000|2021-07-06 08:30:00|15326.5|15306.5|15331.6|15311.6|15334.1|15314.1|15311.6|15291.6|46
1625560500000|2021-07-06 08:35:00|15333.6|15313.6|15319.5|15299.5|15334.1|15314.1|15319.1|15299.1|40
1625560800000|2021-07-06 08:40:00|15322|15302|15321.6|15301.6|15324.1|15304.1|15316.6|15296.6|29
1625561100000|2021-07-06 08:45:00|15324.1|15304.1|15333.7|15313.7|15333.7|15313.7|15317|15297|47
1625561400000|2021-07-06 08:50:00|15335.8|15315.8|15341.6|15321.6|15348.7|15328.7|15333.7|15313.7|31
1625561700000|2021-07-06 08:55:00|15343.7|15323.7|15336.6|15316.6|15343.7|15323.7|15332.1|15312.1|47
1625562000000|2021-07-06 09:00:00|15331.6|15311.6|15341.2|15321.2|15343.7|15323.7|15324.2|15304.2|95
1625562300000|2021-07-06 09:05:00|15339.2|15319.2|15322.1|15302.1|15341.7|15321.7|15322.1|15302.1|32
1625562600000|2021-07-06 09:10:00|15324.6|15304.6|15341.7|15321.7|15349.2|15329.2|15324.6|15304.6|36
1625562900000|2021-07-06 09:15:00|15344.2|15324.2|15364.2|15344.2|15366.3|15346.3|15344.2|15324.2|59
1625563200000|2021-07-06 09:20:00|15366.3|15346.3|15306.7|15286.7|15366.7|15346.7|15302.2|15282.2|50
1625563500000|2021-07-06 09:25:00|15306.3|15286.3|15233.8|15213.8|15306.3|15286.3|15229.2|15209.2|264
1625563800000|2021-07-06 09:30:00|15238.4|15218.4|15256.8|15236.8|15268.8|15248.8|15238.4|15218.4|49
1625564100000|2021-07-06 09:35:00|15261.4|15241.4|15244.3|15224.3|15261.8|15241.8|15244.3|15224.3|60
1625564400000|2021-07-06 09:40:00|15244.7|15224.7|15238.9|15218.9|15251.8|15231.8|15232.2|15212.2|43
1625564700000|2021-07-06 09:45:00|15239.3|15219.3|15249.3|15229.3|15254.3|15234.3|15239.3|15219.3|11
1625565000000|2021-07-06 09:50:00|15246.8|15226.8|15259.3|15239.3|15259.3|15239.3|15242.7|15222.7|10
1625565300000|2021-07-06 09:55:00|15255.2|15235.2|15259.3|15239.3|15266.8|15246.8|15254.3|15234.3|16
1625565600000|2021-07-06 10:00:00|15256.4|15236.4|15241.9|15221.9|15256.4|15236.4|15238.5|15218.5|51
1625565900000|2021-07-06 10:05:00|15242.7|15222.7|15241.9|15221.9|15249.4|15229.4|15241.9|15221.9|22
1625566200000|2021-07-06 10:10:00|15236.9|15216.9|15219.4|15199.4|15236.9|15216.9|15214.4|15194.4|39
1625566500000|2021-07-06 10:15:00|15224.4|15204.4|15229.4|15209.4|15231.9|15211.9|15196.9|15176.9|112
1625566800000|2021-07-06 10:20:00|15231.5|15211.5|15234.4|15214.4|15241.9|15221.9|15229.8|15209.8|23
1625567100000|2021-07-06 10:25:00|15232.3|15212.3|15211.9|15191.9|15232.3|15212.3|15211.9|15191.9|24
1625567400000|2021-07-06 10:30:00|15214.4|15194.4|15219.9|15199.9|15219.9|15199.9|15214.4|15194.4|17
1625567700000|2021-07-06 10:35:00|15217.8|15197.8|15229.9|15209.9|15239.9|15219.9|15209.9|15189.9|38
1625568000000|2021-07-06 10:40:00|15227.4|15207.4|15224.9|15204.9|15227.4|15207.4|15220.3|15200.3|15
1625568300000|2021-07-06 10:45:00|15222.4|15202.4|15229.5|15209.5|15229.5|15209.5|15219.9|15199.9|10
1625568600000|2021-07-06 10:50:00|15229.9|15209.9|15204.5|15184.5|15229.9|15209.9|15202|15182|23
1625568900000|2021-07-06 10:55:00|15204.9|15184.9|15215.4|15195.4|15219.5|15199.5|15190|15170|58
1625569200000|2021-07-06 11:00:00|15215|15195|15234.1|15214.1|15238.3|15218.3|15212|15192|36
1625569500000|2021-07-06 11:05:00|15234.6|15214.6|15242.1|15222.1|15249.6|15229.6|15227.1|15207.1|55
1625569800000|2021-07-06 11:10:00|15240|15220|15219.2|15199.2|15240|15220|15217.1|15197.1|58
1625570100000|2021-07-06 11:15:00|15217.1|15197.1|15207.1|15187.1|15224.2|15204.2|15207.1|15187.1|25
1625570400000|2021-07-06 11:20:00|15205|15185|15217.1|15197.1|15219.6|15199.6|15202.1|15182.1|54
1625570700000|2021-07-06 11:25:00|15219.2|15199.2|15224.2|15204.2|15224.6|15204.6|15209.6|15189.6|28
1625571000000|2021-07-06 11:30:00|15224.6|15204.6|15227.2|15207.2|15239.6|15219.6|15224.6|15204.6|34
1625571300000|2021-07-06 11:35:00|15224.7|15204.7|15219.7|15199.7|15227.2|15207.2|15212.2|15192.2|26
1625571600000|2021-07-06 11:40:00|15219.2|15199.2|15222.2|15202.2|15229.7|15209.7|15217.2|15197.2|30
1625571900000|2021-07-06 11:45:00|15220.1|15200.1|15214.7|15194.7|15220.1|15200.1|15202.6|15182.6|48
1625572200000|2021-07-06 11:50:00|15214.3|15194.3|15169.7|15149.7|15214.3|15194.3|15117.2|15097.2|153
1625572500000|2021-07-06 11:55:00|15171.8|15151.8|15147.2|15127.2|15174.3|15154.3|15130.2|15110.2|77
1625572800000|2021-07-06 12:00:00|15145.2|15125.2|15137.7|15117.7|15166.8|15141.4|15112.2|15092.2|198
1625573100000|2021-07-06 12:05:00|15137.3|15117.3|15082.3|15062.3|15137.3|15117.3|15082.3|15062.3|328
1625573400000|2021-07-06 12:10:00|15080.2|15060.2|15095.2|15075.2|15105.2|15085.2|15079.8|15059.8|155
1625573700000|2021-07-06 12:15:00|15094.4|15074.4|15107.7|15087.7|15115.2|15095.2|15054.8|15034.8|228
1625574000000|2021-07-06 12:20:00|15107.3|15087.3|15110.2|15090.2|15117.3|15097.3|15104.4|15084.4|73
1625574300000|2021-07-06 12:25:00|15114.8|15094.8|15122.3|15102.3|15154.8|15134.8|15112.3|15092.3|224
1625574600000|2021-07-06 12:30:00|15124.8|15104.8|15114.9|15094.9|15162.3|15142.3|15114.9|15094.9|162
1625574900000|2021-07-06 12:35:00|15115.3|15095.3|15094.4|15074.4|15119.4|15099.4|15082.4|15062.4|116
1625575200000|2021-07-06 12:40:00|15089.9|15069.9|15127.4|15107.4|15127.4|15107.4|15087.4|15067.4|107
1625575500000|2021-07-06 12:45:00|15138.6|15118.6|15162|15142|15177.4|15157.4|15138.6|15118.6|128
1625575800000|2021-07-06 12:50:00|15164|15144|15199.9|15179.9|15199.9|15179.9|15155.3|15135.3|157
1625576100000|2021-07-06 12:55:00|15202|15182|15202.4|15182.4|15202.4|15182.4|15184.9|15164.9|208
1625576400000|2021-07-06 13:00:00|15207.4|15187.4|15195|15175|15214.9|15194.9|15172.4|15152.4|139
1625576700000|2021-07-06 13:05:00|15197|15177|15187|15167|15197.5|15177.5|15152.9|15132.9|188
1625577000000|2021-07-06 13:10:00|15184.5|15164.5|15199.6|15179.6|15204.6|15184.6|15177.5|15157.5|98
1625577300000|2021-07-06 13:15:00|15197.5|15177.5|15222.5|15202.5|15226.6|15206.6|15189.6|15169.6|118
1625577600000|2021-07-06 13:20:00|15220.4|15200.4|15205|15185|15232.1|15212.1|15205|15185|65
1625577900000|2021-07-06 13:25:00|15200.4|15180.4|15195|15175|15202.5|15182.5|15177.5|15157.5|112
1625578200000|2021-07-06 13:30:00|15190.9|15170.9|15160|15140|15194.6|15174.6|15152.5|15132.5|293
1625578500000|2021-07-06 13:35:00|15157.5|15137.5|15132.6|15112.6|15162.6|15142.6|15130.1|15110.1|274
1625578800000|2021-07-06 13:40:00|15133|15113|15120.5|15100.5|15139.6|15119.6|15120.1|15100.1|171
1625579100000|2021-07-06 13:45:00|15122.6|15102.6|15099.7|15079.7|15129.7|15109.7|15087.6|15067.6|411
1625579400000|2021-07-06 13:50:00|15101.7|15081.7|15108.5|15088.5|15108.5|15088.5|15084.7|15064.7|196
1625579700000|2021-07-06 13:55:00|15110.5|15090.5|15097.6|15077.6|15125.1|15105.1|15089.7|15069.7|178
1625580000000|2021-07-06 14:00:00|15096.8|15076.8|15085.1|15065.1|15105.1|15085.1|15085.1|15065.1|129
1625580300000|2021-07-06 14:05:00|15084.7|15064.7|15104.7|15084.7|15104.7|15084.7|15068.5|15048.5|272
1625580600000|2021-07-06 14:10:00|15102.7|15082.7|15071|15051|15110.2|15090.2|15069|15049|232
1625580900000|2021-07-06 14:15:00|15073.1|15053.1|15085.6|15065.6|15087.7|15067.7|15070.2|15050.2|115
1625581200000|2021-07-06 14:20:00|15085.2|15065.2|15072.7|15052.7|15104.8|15084.8|15071.1|15051.1|256
1625581500000|2021-07-06 14:25:00|15074.8|15054.8|15075.2|15055.2|15090.2|15070.2|15068.6|15048.6|220
1625581800000|2021-07-06 14:30:00|15074.8|15054.8|15080.7|15060.7|15085.2|15065.2|15068.6|15048.6|153
1625582100000|2021-07-06 14:35:00|15078.6|15058.6|15117.8|15097.8|15118.2|15098.2|15069|15049|217
1625582400000|2021-07-06 14:40:00|15117.3|15097.3|15152.8|15132.8|15160.3|15140.3|15112.8|15092.8|223
1625582700000|2021-07-06 14:45:00|15153.2|15133.2|15176.2|15156.2|15212.8|15192.8|15153.2|15133.2|257
1625583000000|2021-07-06 14:50:00|15175.7|15155.7|15178.2|15158.2|15197.4|15177.4|15168.2|15148.2|193
1625583300000|2021-07-06 14:55:00|15177.8|15157.8|15160.8|15140.8|15182.8|15162.8|15155.7|15135.7|113
1625583600000|2021-07-06 15:00:00|15160.3|15140.3|15105.3|15085.3|15160.3|15140.3|15102.8|15082.8|114
1625583900000|2021-07-06 15:05:00|15107.4|15087.4|15087.9|15067.9|15112.8|15092.8|15085.4|15065.4|173
1625584200000|2021-07-06 15:10:00|15085.8|15065.8|15068.7|15048.7|15104.9|15084.9|15068.7|15048.7|134
1625584500000|2021-07-06 15:15:00|15070.8|15050.8|15085|15065|15085.4|15065.4|15068.7|15048.7|231
1625584800000|2021-07-06 15:20:00|15085.8|15065.8|15102.9|15082.9|15108.3|15088.3|15085.8|15065.8|135
1625585100000|2021-07-06 15:25:00|15107.9|15087.9|15117.9|15097.9|15117.9|15097.9|15105.4|15085.4|116
1625585400000|2021-07-06 15:30:00|15118.8|15098.8|15093.4|15073.4|15125.9|15105.9|15093.4|15073.4|101
1625585700000|2021-07-06 15:35:00|15097.9|15077.9|15073|15053|15105|15085|15073|15053|162
1625586000000|2021-07-06 15:40:00|15075|15055|15053|15033|15080.5|15060.5|15053|15033|202
1625586300000|2021-07-06 15:45:00|15050.9|15030.9|15031.8|15011.8|15050.9|15030.9|15028.4|15008.4|1199
1625586600000|2021-07-06 15:50:00|15030.9|15010.9|15011.8|14991.8|15031.4|15011.4|15004.3|14984.3|441
1625586900000|2021-07-06 15:55:00|15009.3|14989.3|15016.8|14996.8|15024.3|15004.3|15009.3|14989.3|191
1625587200000|2021-07-06 16:00:00|15016.4|14996.4|14984.3|14964.3|15016.4|14996.4|14983.9|14963.9|344
1625587500000|2021-07-06 16:05:00|14984.8|14964.8|14943.9|14923.9|14988.9|14968.9|14924.3|14904.3|800
1625587800000|2021-07-06 16:10:00|14939.8|14919.8|14951|14931|14953.9|14933.9|14896.9|14876.9|498
1625588100000|2021-07-06 16:15:00|14948.9|14928.9|14911.5|14891.5|14953.9|14933.9|14909.4|14889.4|293
1625588400000|2021-07-06 16:20:00|14911|14891|14874.8|14854.8|14911|14891|14864.4|14844.4|3270
1625588700000|2021-07-06 16:25:00|14874|14854|14876.9|14856.9|14896.9|14876.9|14860.3|14840.3|1705
1625589000000|2021-07-06 16:30:00|14872.4|14852.4|14866.9|14846.9|14874|14854|14861.2|14841.2|249
1625589300000|2021-07-06 16:35:00|14867.4|14847.4|14867|14847|14874.4|14854.4|14866.9|14846.9|219
1625589600000|2021-07-06 16:40:00|14867.4|14847.4|14899|14879|14904.5|14884.5|14867.4|14847.4|353
1625589900000|2021-07-06 16:45:00|14897|14877|14884.5|14864.5|14899|14879|14872|14852|125
1625590200000|2021-07-06 16:50:00|14884.1|14864.1|14916.6|14896.6|14939.1|14919.1|14879.5|14859.5|741
1625590500000|2021-07-06 16:55:00|14916.1|14896.1|14884.1|14864.1|14916.1|14896.1|14882|14862|132
1625590800000|2021-07-06 17:00:00|14886.6|14866.6|14854.5|14834.5|14886.6|14866.6|14854.5|14834.5|184
1625591100000|2021-07-06 17:05:00|14854.1|14834.1|14854.1|14834.1|14854.6|14834.6|14849.6|14829.6|102
1625591400000|2021-07-06 17:10:00|14849.6|14829.6|14859.1|14839.1|14859.1|14839.1|14849.6|14829.6|99
1625591700000|2021-07-06 17:15:00|14857.1|14837.1|14856.2|14836.2|14857.1|14837.1|14849.1|14829.1|124
1625592000000|2021-07-06 17:20:00|14854.2|14834.2|14859.6|14839.6|14869.2|14849.2|14854.2|14834.2|322
1625592300000|2021-07-06 17:25:00|14857.5|14837.5|14851.7|14831.7|14859.6|14839.6|14832.1|14812.1|530
1625645700000|2021-07-07 08:15:00|14937.6|14917.6|15050.6|15030.6|15050.6|15030.6|14937.6|14917.6|390
1625646000000|2021-07-07 08:20:00|15057.6|15037.6|15070.6|15050.6|15082.2|15062.2|15057.6|15037.6|246
1625646300000|2021-07-07 08:25:00|15068.5|15048.5|15087.2|15067.2|15089.7|15069.7|15068.5|15048.5|33
1625646600000|2021-07-07 08:30:00|15090.1|15070.1|15094.7|15074.7|15105.2|15085.2|15089.7|15069.7|65
1625646900000|2021-07-07 08:35:00|15092.2|15072.2|15072.7|15052.7|15095.2|15075.2|15067.7|15047.7|77
1625647200000|2021-07-07 08:40:00|15074.7|15054.7|15072.7|15052.7|15079.7|15059.7|15068.1|15048.1|70
1625647500000|2021-07-07 08:45:00|15076.8|15056.8|15084.8|15064.8|15087.7|15067.7|15071.1|15051.1|42
1625647800000|2021-07-07 08:50:00|15085.2|15065.2|15094.3|15074.3|15094.3|15074.3|15085.2|15065.2|12
1625648100000|2021-07-07 08:55:00|15096.3|15076.3|15102.7|15082.7|15104.8|15084.8|15094.8|15074.8|28
1625648400000|2021-07-07 09:00:00|15105.2|15085.2|15107.8|15087.8|15107.8|15087.8|15100.3|15080.3|66
1625648700000|2021-07-07 09:05:00|15107.3|15087.3|15122.3|15102.3|15122.3|15102.3|15107.3|15087.3|55
1625649000000|2021-07-07 09:10:00|15124.8|15104.8|15139.8|15119.8|15142.3|15122.3|15115.3|15095.3|33
1625649300000|2021-07-07 09:15:00|15137.3|15117.3|15105.3|15085.3|15137.3|15117.3|15092.3|15072.3|79
1625649600000|2021-07-07 09:20:00|15102.4|15082.4|15082.4|15062.4|15102.4|15082.4|15075.3|15055.3|38
1625649900000|2021-07-07 09:25:00|15085.3|15065.3|15092.4|15072.4|15094.9|15074.9|15085.3|15065.3|18
1625650200000|2021-07-07 09:30:00|15094.4|15074.4|15132.4|15112.4|15132.4|15112.4|15094.4|15074.4|21
1625650500000|2021-07-07 09:35:00|15130.8|15110.8|15107.4|15087.4|15130.8|15110.8|15107.4|15087.4|16
1625650800000|2021-07-07 09:40:00|15109.9|15089.9|15108.4|15088.4|15114.5|15094.5|15108.4|15088.4|4
1625651100000|2021-07-07 09:45:00|15107.9|15087.9|15115.9|15095.9|15122.4|15102.4|15105.4|15085.4|23
1625651400000|2021-07-07 09:50:00|15120|15100|15115|15095|15125.4|15105.4|15105.9|15085.9|21
1625651700000|2021-07-07 09:55:00|15117.5|15097.5|15132.5|15112.5|15139.5|15119.5|15117.5|15097.5|20
1625652000000|2021-07-07 10:00:00|15130|15110|15149.1|15129.1|15149.1|15129.1|15125|15105|28
1625652300000|2021-07-07 10:05:00|15150|15130|15155|15135|15155|15135|15145.5|15125.5|35
1625652600000|2021-07-07 10:10:00|15152.5|15132.5|15140|15120|15155|15135|15132.5|15112.5|21
1625652900000|2021-07-07 10:15:00|15138|15118|15111.6|15091.6|15138|15118|15089.6|15069.6|79
1625653200000|2021-07-07 10:20:00|15114.1|15094.1|15105.1|15085.1|15133.7|15113.7|15105.1|15085.1|27
1625653500000|2021-07-07 10:25:00|15109.1|15089.1|15122.6|15102.6|15124.6|15104.6|15109.1|15089.1|27
1625653800000|2021-07-07 10:30:00|15118.5|15098.5|15099.6|15079.6|15118.5|15098.5|15084.6|15064.6|53
1625654100000|2021-07-07 10:35:00|15102.6|15082.6|15090.1|15070.1|15102.6|15082.6|15090.1|15070.1|27
1625654400000|2021-07-07 10:40:00|15092.6|15072.6|15132.6|15112.6|15134.7|15114.7|15092.6|15072.6|57
1625654700000|2021-07-07 10:45:00|15134.7|15114.7|15145.2|15125.2|15145.2|15125.2|15134.7|15114.7|45
1625655000000|2021-07-07 10:50:00|15145.6|15125.6|15130.2|15110.2|15154.7|15134.7|15120.6|15100.6|40
1625655300000|2021-07-07 10:55:00|15130.6|15110.6|15130.2|15110.2|15135.2|15115.2|15130.2|15110.2|37
1625655600000|2021-07-07 11:00:00|15132.2|15112.2|15125.7|15105.7|15142.7|15122.7|15125.2|15105.2|66
1625655900000|2021-07-07 11:05:00|15123.2|15103.2|15087.7|15067.7|15123.2|15103.2|15085.7|15065.7|228
1625656200000|2021-07-07 11:10:00|15088.2|15068.2|15080.7|15060.7|15088.2|15068.2|15075.7|15055.7|37
1625656500000|2021-07-07 11:15:00|15082.7|15062.7|15088.7|15068.7|15092.8|15072.8|15082.7|15062.7|40
1625656800000|2021-07-07 11:20:00|15090.7|15070.7|15070.7|15050.7|15090.7|15070.7|15070.3|15050.3|45
1625657100000|2021-07-07 11:25:00|15073.2|15053.2|15068.7|15048.7|15075.3|15055.3|15066.2|15046.2|152
1625657400000|2021-07-07 11:30:00|15068.3|15048.3|15066.2|15046.2|15069.2|15049.2|15064.2|15044.2|92
1625657700000|2021-07-07 11:35:00|15068.3|15048.3|15076.2|15056.2|15076.7|15056.7|15064.2|15044.2|147
1625658000000|2021-07-07 11:40:00|15076.7|15056.7|15086.7|15066.7|15093.8|15073.8|15076.7|15056.7|64
1625658300000|2021-07-07 11:45:00|15086.3|15066.3|15076.7|15056.7|15093.8|15073.8|15073.8|15053.8|32
1625658600000|2021-07-07 11:50:00|15078.8|15058.8|15072.2|15052.2|15083.3|15063.3|15064.3|15044.3|154
1625658900000|2021-07-07 11:55:00|15071.8|15051.8|15066.8|15046.8|15073.8|15053.8|15066.3|15046.3|149
1625659200000|2021-07-07 12:00:00|15067.2|15047.2|15124.9|15104.9|15124.9|15104.9|15064.3|15044.3|237
1625659500000|2021-07-07 12:05:00|15120.4|15100.4|15168.9|15148.9|15178.8|15158.8|15118.8|15098.8|260
1625659800000|2021-07-07 12:10:00|15170.9|15150.9|15168.9|15148.9|15198.4|15178.4|15166.4|15146.4|227
1625660100000|2021-07-07 12:15:00|15170.9|15150.9|15176.4|15156.4|15178.9|15158.9|15156.4|15136.4|167
1625660400000|2021-07-07 12:20:00|15176.9|15156.9|15238.4|15218.4|15240.9|15220.9|15176.9|15156.9|245
1625660700000|2021-07-07 12:25:00|15238|15218|15221.9|15201.9|15293.4|15273.4|15211.4|15191.4|415
1625661000000|2021-07-07 12:30:00|15221.4|15201.4|15253|15233|15263.5|15243.5|15191.4|15171.4|1007
1625661300000|2021-07-07 12:35:00|15255.5|15235.5|15225.1|15205.1|15268|15248|15223|15203|157
1625661600000|2021-07-07 12:40:00|15225.5|15205.5|15236.5|15216.5|15249|15229|15223|15203|735
1625661900000|2021-07-07 12:45:00|15236.9|15216.9|15214|15194|15239|15219|15196.5|15176.5|152
1625662200000|2021-07-07 12:50:00|15213.5|15193.5|15246.5|15226.5|15254|15234|15209|15189|164
1625662500000|2021-07-07 12:55:00|15247|15227|15204|15184|15252|15232|15199|15179|67
1625662800000|2021-07-07 13:00:00|15206.1|15186.1|15167|15147|15220.6|15200.6|15167|15147|90
1625663100000|2021-07-07 13:05:00|15166.5|15146.5|15145|15125|15166.5|15146.5|15140|15120|99
1625663400000|2021-07-07 13:10:00|15142.5|15122.5|15119.1|15099.1|15142.5|15122.5|15119.1|15099.1|104
1625663700000|2021-07-07 13:15:00|15124.1|15104.1|15109.1|15089.1|15124.1|15104.1|15109.1|15089.1|157
1625664000000|2021-07-07 13:20:00|15111.1|15091.1|15121.6|15101.6|15121.6|15101.6|15106.6|15086.6|131
1625664300000|2021-07-07 13:25:00|15119.6|15099.6|15107.1|15087.1|15126.6|15106.6|15107.1|15087.1|115
1625664600000|2021-07-07 13:30:00|15104.6|15084.6|15073.7|15053.7|15118.7|15098.7|15064.6|15044.6|381
1625664900000|2021-07-07 13:35:00|15074.1|15054.1|15069.2|15049.2|15089.6|15069.6|15065.1|15045.1|122
1625665200000|2021-07-07 13:40:00|15071.7|15051.7|15101.7|15081.7|15104.2|15084.2|15062.1|15042.1|290
1625665500000|2021-07-07 13:45:00|15103.7|15083.7|15101.7|15081.7|15104.2|15084.2|15089.2|15069.2|80
1625665800000|2021-07-07 13:50:00|15099.7|15079.7|15106.7|15086.7|15114.2|15094.2|15089.2|15069.2|94
1625666100000|2021-07-07 13:55:00|15104.7|15084.7|15096.7|15076.7|15121.7|15101.7|15096.7|15076.7|90
1625666400000|2021-07-07 14:00:00|15099.2|15079.2|15060.2|15040.2|15113.8|15093.8|15059.7|15039.7|146
1625666700000|2021-07-07 14:05:00|15062.2|15042.2|15043.8|15023.8|15062.2|15042.2|15043.8|15023.8|366
1625667000000|2021-07-07 14:10:00|15041.3|15021.3|15054.3|15034.3|15054.3|15034.3|15034.7|15014.7|443
1625667300000|2021-07-07 14:15:00|15056.8|15036.8|15064.3|15044.3|15068.8|15048.8|15054.3|15034.3|231
1625667600000|2021-07-07 14:20:00|15068.8|15048.8|15049.8|15029.8|15074.3|15054.3|15049.8|15029.8|123
1625667900000|2021-07-07 14:25:00|15051.8|15031.8|15039.8|15019.8|15051.8|15031.8|15034.8|15014.8|195
1625668200000|2021-07-07 14:30:00|15042.3|15022.3|15016.8|14996.8|15044.3|15024.3|15016.8|14996.8|235
1625668500000|2021-07-07 14:35:00|15012.8|14992.8|15026.9|15006.9|15029.4|15009.4|14999.3|14979.3|114
1625668800000|2021-07-07 14:40:00|15024.4|15004.4|15041.9|15021.9|15044.4|15024.4|15016.9|14996.9|120
1625669100000|2021-07-07 14:45:00|15042.8|15022.8|15056.4|15036.4|15056.4|15036.4|15029.4|15009.4|121
1625669400000|2021-07-07 14:50:00|15058.9|15038.9|15059.4|15039.4|15066.4|15046.4|15041.9|15021.9|135
1625669700000|2021-07-07 14:55:00|15059.9|15039.9|15114|15094|15114|15094|15059.9|15039.9|147
1625670000000|2021-07-07 15:00:00|15114.4|15094.4|15124.4|15104.4|15124.4|15104.4|15094.4|15074.4|120
1625670300000|2021-07-07 15:05:00|15121.9|15101.9|15092|15072|15124.4|15104.4|15089.5|15069.5|182
1625670600000|2021-07-07 15:10:00|15091|15071|15096.5|15076.5|15109|15089|15082|15062|87
1625670900000|2021-07-07 15:15:00|15094.5|15074.5|15107|15087|15134.5|15114.5|15094.5|15074.5|101
1625671200000|2021-07-07 15:20:00|15109.5|15089.5|15099.5|15079.5|15112|15092|15089.5|15069.5|51
1625671500000|2021-07-07 15:25:00|15098.6|15078.6|15119.5|15099.5|15119.5|15099.5|15092|15072|76
1625671800000|2021-07-07 15:30:00|15124.5|15104.5|15127.5|15107.5|15137|15117|15112|15092|54
1625672100000|2021-07-07 15:35:00|15129.5|15109.5|15119.6|15099.6|15149.5|15129.5|15119.6|15099.6|114
1625672400000|2021-07-07 15:40:00|15120.5|15100.5|15127.1|15107.1|15139.6|15119.6|15119.6|15099.6|96
1625672700000|2021-07-07 15:45:00|15128|15108|15112.1|15092.1|15142.1|15122.1|15112.1|15092.1|146
1625673000000|2021-07-07 15:50:00|15109.6|15089.6|15092.1|15072.1|15109.6|15089.6|15089.6|15069.6|59
1625673300000|2021-07-07 15:55:00|15097.1|15077.1|15109.6|15089.6|15109.6|15089.6|15089.6|15069.6|250
1625673600000|2021-07-07 16:00:00|15107.6|15087.6|15082.1|15062.1|15107.6|15087.6|15074.6|15054.6|94
1625673900000|2021-07-07 16:05:00|15079.6|15059.6|15084.7|15064.7|15094.7|15074.7|15079.6|15059.6|54
1625674200000|2021-07-07 16:10:00|15082.6|15062.6|15077.7|15057.7|15082.6|15062.6|15075.1|15055.1|50
1625674500000|2021-07-07 16:15:00|15079.7|15059.7|15087.2|15067.2|15089.2|15069.2|15077.7|15057.7|61
1625674800000|2021-07-07 16:20:00|15084.7|15064.7|15057.2|15037.2|15091.7|15071.7|15047.7|15027.7|858
1625675100000|2021-07-07 16:25:00|15059.7|15039.7|15039.7|15019.7|15062.2|15042.2|15034.3|15014.3|471
1625675400000|2021-07-07 16:30:00|15041.8|15021.8|15059.3|15039.3|15059.3|15039.3|15039.7|15019.7|99
1625675700000|2021-07-07 16:35:00|15059.7|15039.7|15059.8|15039.8|15079.8|15059.8|15059.7|15039.7|90
1625676000000|2021-07-07 16:40:00|15057.7|15037.7|15064.8|15044.8|15069.8|15049.8|15054.8|15034.8|125
1625676300000|2021-07-07 16:45:00|15065.7|15045.7|15094.8|15074.8|15094.8|15074.8|15065.7|15045.7|44
1625676600000|2021-07-07 16:50:00|15098.9|15078.9|15091.8|15071.8|15104.8|15084.8|15082.8|15062.8|94
1625676900000|2021-07-07 16:55:00|15092.3|15072.3|15097.3|15077.3|15116.7|15089.8|15089.8|15069.8|344
1625677200000|2021-07-07 17:00:00|15095.3|15075.3|15094.4|15074.4|15099.8|15079.8|15085.8|15065.8|373
1625677500000|2021-07-07 17:05:00|15092.4|15072.4|15103.9|15083.9|15108.9|15088.9|15089.9|15069.9|339
1625677800000|2021-07-07 17:10:00|15104.4|15084.4|15123.9|15103.9|15123.9|15103.9|15101.9|15081.9|87
1625678100000|2021-07-07 17:15:00|15126|15106|15104.9|15084.9|15126|15106|15102.4|15082.4|116
1625678400000|2021-07-07 17:20:00|15102.9|15082.9|15099|15079|15102.9|15082.9|15096.5|15076.5|90
1625678700000|2021-07-07 17:25:00|15099.4|15079.4|15117|15097|15119|15099|15099.4|15079.4|229
1625732100000|2021-07-08 08:15:00|15138.9|15118.9|15131.5|15111.5|15138.9|15118.9|15094.4|15071.9|99
1625732400000|2021-07-08 08:20:00|15132|15112|15092|15072|15134.5|15114.5|15092|15072|87
1625732700000|2021-07-08 08:25:00|15090|15070|15072|15052|15109.5|15075|15072|15052|96
1625733000000|2021-07-08 08:30:00|15074.5|15054.5|15044.5|15024.5|15074.5|15054.5|15044.5|15024.5|73
1625733300000|2021-07-08 08:35:00|15042|15022|15017|14997|15042|15022|15014.5|14994.5|151
1625733600000|2021-07-08 08:40:00|15022|15002|15042|15022|15048.5|15028.5|15022|15002|51
1625733900000|2021-07-08 08:45:00|15039|15019|15047.1|15027.1|15047.1|15027.1|15029.5|15009.5|36
1625734200000|2021-07-08 08:50:00|15044.6|15024.6|15097.1|15077.1|15097.1|15077.1|15044.6|15024.6|154
1625734500000|2021-07-08 08:55:00|15094.6|15074.6|15064.6|15044.6|15099.6|15079.6|15063.1|15043.1|34
1625734800000|2021-07-08 09:00:00|15067.1|15047.1|15055.1|15035.1|15072.1|15052.1|15055.1|15035.1|24
1625735100000|2021-07-08 09:05:00|15057.1|15037.1|15059.6|15039.6|15066.6|15046.6|15057.1|15037.1|36
1625735400000|2021-07-08 09:10:00|15059.1|15039.1|15054.6|15034.6|15059.1|15039.1|15042.6|15022.6|25
1625735700000|2021-07-08 09:15:00|15050.1|15030.1|15069.7|15049.7|15079.1|15059.1|15049.6|15029.6|28
1625736000000|2021-07-08 09:20:00|15067.2|15047.2|15047.2|15027.2|15067.2|15047.2|15024.7|15004.7|68
1625736300000|2021-07-08 09:25:00|15049.2|15029.2|15062.2|15042.2|15064.7|15044.7|15042.2|15022.2|35
1625736600000|2021-07-08 09:30:00|15062.7|15042.7|15105.2|15085.2|15105.2|15085.2|15062.7|15042.7|104
1625736900000|2021-07-08 09:35:00|15104.2|15084.2|15097.2|15077.2|15104.2|15084.2|15087.2|15067.2|19
1625737200000|2021-07-08 09:40:00|15094.7|15074.7|15079.7|15059.7|15099.7|15079.7|15079.7|15059.7|19
1625737500000|2021-07-08 09:45:00|15082.2|15062.2|15097.3|15077.3|15109.7|15089.7|15082.2|15062.2|16
1625737800000|2021-07-08 09:50:00|15099.3|15079.3|15077.3|15057.3|15099.8|15079.8|15077.3|15057.3|18
1625738100000|2021-07-08 09:55:00|15079.3|15059.3|15072.3|15052.3|15084.8|15064.8|15072.3|15052.3|15
1625738400000|2021-07-08 10:00:00|15074.8|15054.8|15054.3|15034.3|15075.3|15055.3|15042.3|15022.3|37
1625738700000|2021-07-08 10:05:00|15052.3|15032.3|15034.8|15014.8|15057.3|15037.3|15027.8|15007.8|37
1625739000000|2021-07-08 10:10:00|15035.3|15015.3|15034.8|15014.8|15037.8|15017.8|15029.8|15009.8|17
1625739300000|2021-07-08 10:15:00|15032.3|15012.3|15046.8|15026.8|15046.8|15026.8|15025.8|15005.8|24
1625739600000|2021-07-08 10:20:00|15044.9|15024.9|15005.4|14985.4|15044.9|15024.9|15002.9|14982.9|77
1625739900000|2021-07-08 10:25:00|15004.9|14984.9|15036.9|15016.9|15038.9|15018.9|14993.4|14973.4|124
1625740200000|2021-07-08 10:30:00|15032.9|15012.9|15042.4|15022.4|15044.9|15024.9|15025.4|15005.4|31
1625740500000|2021-07-08 10:35:00|15041.9|15021.9|15029.9|15009.9|15042.4|15022.4|15025.4|15005.4|17
1625740800000|2021-07-08 10:40:00|15027.9|15007.9|15026.4|15006.4|15027.9|15007.9|15001.4|14981.4|23
1625741100000|2021-07-08 10:45:00|15024.9|15004.9|15040|15020|15040|15020|15024.9|15004.9|32
1625741400000|2021-07-08 10:50:00|15038|15018|15025.5|15005.5|15038|15018|15000.5|14980.5|97
1625741700000|2021-07-08 10:55:00|15025|15005|15032.5|15012.5|15032.5|15012.5|15020|15000|23
1625742000000|2021-07-08 11:00:00|15037|15017|15018.5|14998.5|15037|15017|15017|14997|55
1625742300000|2021-07-08 11:05:00|15020.5|15000.5|15019.5|14999.5|15020.5|15000.5|15005.5|14985.5|32
1625742600000|2021-07-08 11:10:00|15021.5|15001.5|15017.5|14997.5|15024.5|15004.5|15016|14996|23
1625742900000|2021-07-08 11:15:00|15015.5|14995.5|15018.1|14998.1|15022.5|15002.5|15015.5|14995.5|14
1625743200000|2021-07-08 11:20:00|15011.6|14991.6|15000.1|14980.1|15015.1|14995.1|15000.1|14980.1|202
1625743500000|2021-07-08 11:25:00|15003.1|14983.1|15000.6|14980.6|15005.6|14985.6|14997.6|14977.6|60
1625743800000|2021-07-08 11:30:00|15002.6|14982.6|14955.6|14935.6|15005.1|14985.1|14955.1|14935.1|165
1625744100000|2021-07-08 11:35:00|14958.1|14938.1|14977.1|14957.1|14982.6|14962.6|14958.1|14938.1|50
1625744400000|2021-07-08 11:40:00|14975.1|14955.1|14933.6|14913.6|14975.1|14955.1|14933.6|14913.6|106
1625744700000|2021-07-08 11:45:00|14932.6|14912.6|14957.7|14937.7|14957.7|14937.7|14932.6|14912.6|76
1625745000000|2021-07-08 11:50:00|14955.2|14935.2|14927.2|14907.2|14955.7|14935.7|14927.2|14907.2|133
1625745300000|2021-07-08 11:55:00|14922.2|14902.2|14910.7|14890.7|14932.2|14912.2|14908.2|14888.2|134
1625745600000|2021-07-08 12:00:00|14908.2|14888.2|14936.7|14916.7|14941.2|14921.2|14902.2|14882.2|223
1625745900000|2021-07-08 12:05:00|14937.2|14917.2|14920.7|14900.7|14937.2|14917.2|14904.7|14884.7|120
1625746200000|2021-07-08 12:10:00|14918.7|14898.7|14888.2|14868.2|14922.7|14902.7|14888.2|14868.2|214
1625746500000|2021-07-08 12:15:00|14886.2|14866.2|14900.8|14880.8|14912.7|14892.7|14883.2|14863.2|180
1625746800000|2021-07-08 12:20:00|14898.3|14878.3|14990.3|14970.3|14994.8|14974.8|14898.3|14878.3|163
1625747100000|2021-07-08 12:25:00|14985.3|14965.3|15000.8|14980.8|15037.8|15017.8|14972.8|14952.8|169
1625747400000|2021-07-08 12:30:00|15000.3|14980.3|14970.8|14950.8|15000.3|14980.3|14949.8|14929.8|149
1625747700000|2021-07-08 12:35:00|14972.8|14952.8|14967.8|14947.8|14976.8|14956.8|14957.8|14937.8|59
1625748000000|2021-07-08 12:40:00|14969.8|14949.8|14955.3|14935.3|14985.3|14965.3|14952.8|14932.8|80
1625748300000|2021-07-08 12:45:00|14952.8|14932.8|14942.9|14922.9|14960.3|14940.3|14942.9|14922.9|83
1625748600000|2021-07-08 12:50:00|14940.9|14920.9|14970.4|14950.4|14970.4|14950.4|14932.9|14912.9|109
1625748900000|2021-07-08 12:55:00|14969.9|14949.9|14982.9|14962.9|15007.9|14987.9|14969.9|14949.9|89
1625749200000|2021-07-08 13:00:00|14982.4|14962.4|14972.9|14952.9|14982.4|14962.4|14952.9|14932.9|126
1625749500000|2021-07-08 13:05:00|14970.9|14950.9|15029.9|15009.9|15032.4|15012.4|14970.9|14950.9|170
1625749800000|2021-07-08 13:10:00|15032.4|15012.4|15053.4|15033.4|15055.9|15035.9|15025.9|15005.9|70
1625750100000|2021-07-08 13:15:00|15052.9|15032.9|15013|14993|15055.4|15035.4|15013|14993|86
1625750400000|2021-07-08 13:20:00|15018|14998|15013|14993|15023|15003|14989|14969|228
1625750700000|2021-07-08 13:25:00|15011|14991|15048.5|15028.5|15055|15035|15008|14988|46
1625751000000|2021-07-08 13:30:00|15050.5|15030.5|15107.5|15087.5|15134.5|15114.5|15048|15028|405
1625751300000|2021-07-08 13:35:00|15103.5|15083.5|15055.5|15035.5|15103.5|15083.5|15055.5|15035.5|205
1625751600000|2021-07-08 13:40:00|15056|15036|15036|15016|15060.5|15040.5|15018|14998|130
1625751900000|2021-07-08 13:45:00|15035.5|15015.5|15035.6|15015.6|15060|15040|15030.5|15010.5|99
1625752200000|2021-07-08 13:50:00|15037.5|15017.5|15058.6|15038.6|15073.1|15053.1|15037.5|15017.5|111
1625752500000|2021-07-08 13:55:00|15060.6|15040.6|15068.1|15048.1|15070.1|15050.1|15049.1|15029.1|138
1625752800000|2021-07-08 14:00:00|15067.6|15047.6|15053.1|15033.1|15067.6|15047.6|15031.1|15011.1|242
1625753100000|2021-07-08 14:05:00|15048.6|15028.6|15035.6|15015.6|15051.1|15031.1|15031.1|15011.1|63
1625753400000|2021-07-08 14:10:00|15036.1|15016.1|15080.6|15060.6|15080.6|15060.6|15036.1|15016.1|58
1625753700000|2021-07-08 14:15:00|15083.1|15063.1|15110.1|15090.1|15123.1|15103.1|15083.1|15063.1|167
1625754000000|2021-07-08 14:20:00|15113.2|15093.2|15095.7|15075.7|15113.2|15093.2|15090.7|15070.7|169
1625754300000|2021-07-08 14:25:00|15096.2|15076.2|15090.7|15070.7|15105.7|15085.7|15073.2|15053.2|116
1625754600000|2021-07-08 14:30:00|15092.7|15072.7|15075.2|15055.2|15092.7|15072.7|15075.2|15055.2|100
1625754900000|2021-07-08 14:35:00|15077.2|15057.2|15203.2|15183.2|15210.2|15190.2|15077.2|15057.2|286
1625755200000|2021-07-08 14:40:00|15202.2|15182.2|15197.2|15177.2|15237.7|15217.7|15183.2|15163.2|380
1625755500000|2021-07-08 14:45:00|15199.2|15179.2|15160.8|15140.8|15199.2|15179.2|15160.8|15140.8|116
1625755800000|2021-07-08 14:50:00|15159.7|15139.7|15143.3|15123.3|15161.3|15141.3|15136.3|15116.3|76
1625756100000|2021-07-08 14:55:00|15145.3|15125.3|15128.3|15108.3|15145.8|15125.8|15125.3|15105.3|122
1625756400000|2021-07-08 15:00:00|15127.8|15107.8|15143.3|15123.3|15146.3|15126.3|15120.3|15100.3|207
1625756700000|2021-07-08 15:05:00|15140.8|15120.8|15168.3|15148.3|15168.3|15148.3|15136.3|15116.3|345
1625757000000|2021-07-08 15:10:00|15170.8|15150.8|15200.8|15180.8|15203.3|15183.3|15158.3|15138.3|196
1625757300000|2021-07-08 15:15:00|15196.9|15176.9|15140.3|15120.3|15198.3|15178.3|15140.3|15120.3|153
1625757600000|2021-07-08 15:20:00|15142.8|15122.8|15148.4|15128.4|15158.4|15138.4|15142.8|15122.8|105
1625757900000|2021-07-08 15:25:00|15147.9|15127.9|15163.4|15143.4|15163.4|15143.4|15135.9|15115.9|95
1625758200000|2021-07-08 15:30:00|15167.4|15147.4|15158.4|15138.4|15172.4|15152.4|15158.4|15138.4|87
1625758500000|2021-07-08 15:35:00|15162.9|15142.9|15170.9|15150.9|15187.4|15167.4|15162.9|15142.9|79
1625758800000|2021-07-08 15:40:00|15171.4|15151.4|15190.4|15170.4|15190.4|15170.4|15171.4|15151.4|79
1625759100000|2021-07-08 15:45:00|15192.4|15172.4|15171|15151|15215.9|15195.9|15167|15147|118
1625759400000|2021-07-08 15:50:00|15172.9|15152.9|15180.5|15160.5|15191.5|15171.5|15172.9|15152.9|60
1625759700000|2021-07-08 15:55:00|15182.4|15162.4|15172|15152|15195.5|15175.5|15172|15152|114
1625760000000|2021-07-08 16:00:00|15172.5|15152.5|15171.5|15151.5|15183.5|15163.5|15165.5|15145.5|118
1625760300000|2021-07-08 16:05:00|15171|15151|15236.5|15216.5|15258|15238|15171|15151|463
1625760600000|2021-07-08 16:10:00|15236|15216|15233.5|15213.5|15236|15216|15218.5|15198.5|164
1625760900000|2021-07-08 16:15:00|15235.5|15215.5|15289|15269|15315|15295|15235.5|15215.5|558
1625761200000|2021-07-08 16:20:00|15289.5|15269.5|15299.5|15279.5|15312|15292|15270|15250|869
1625761500000|2021-07-08 16:25:00|15297.5|15277.5|15330.5|15310.5|15340.5|15320.5|15297|15277|1853
1625761800000|2021-07-08 16:30:00|15335.5|15315.5|15310|15290|15340.5|15320.5|15308.5|15288.5|305
1625762100000|2021-07-08 16:35:00|15315.5|15295.5|15337.5|15317.5|15348|15328|15315.5|15295.5|931
1625762400000|2021-07-08 16:40:00|15339.5|15319.5|15325.6|15305.6|15345.5|15325.5|15325.6|15305.6|118
1625762700000|2021-07-08 16:45:00|15327.5|15307.5|15315.1|15295.1|15327.5|15307.5|15311.6|15291.6|121
1625763000000|2021-07-08 16:50:00|15315.6|15295.6|15282.6|15262.6|15318.1|15298.1|15282.6|15262.6|184
1625763300000|2021-07-08 16:55:00|15285.1|15265.1|15290.6|15270.6|15295.6|15275.6|15285.1|15265.1|109
1625763600000|2021-07-08 17:00:00|15292.6|15272.6|15293.6|15273.6|15300.1|15280.1|15287.6|15267.6|116
1625763900000|2021-07-08 17:05:00|15293.1|15273.1|15300.1|15280.1|15302.6|15282.6|15290.6|15270.6|88
1625764200000|2021-07-08 17:10:00|15295.6|15275.6|15290.6|15270.6|15307.1|15287.1|15288.1|15268.1|108
1625764500000|2021-07-08 17:15:00|15289.6|15269.6|15300.7|15280.7|15300.7|15280.7|15280.7|15260.7|450
1625764800000|2021-07-08 17:20:00|15298.2|15278.2|15300.2|15280.2|15302.7|15282.7|15295.7|15275.7|91
1625765100000|2021-07-08 17:25:00|15304.1|15284.1|15340.7|15320.7|15345.7|15325.7|15303.2|15283.2|609
1625818500000|2021-07-09 08:15:00|15346|15326|15251|15231|15353.5|15326|15249.1|15229.1|165
1625818800000|2021-07-09 08:20:00|15248.5|15228.5|15223.5|15203.5|15248.5|15228.5|15209.1|15189.1|94
1625819100000|2021-07-09 08:25:00|15225.5|15205.5|15203.5|15183.5|15225.5|15205.5|15203.5|15183.5|53
1625819400000|2021-07-09 08:30:00|15206|15186|15221.1|15201.1|15221.1|15201.1|15201|15181|45
1625819700000|2021-07-09 08:35:00|15218.6|15198.6|15193.6|15173.6|15218.6|15198.6|15188.6|15168.6|76
1625820000000|2021-07-09 08:40:00|15194.1|15174.1|15186.6|15166.6|15196.1|15176.1|15186.6|15166.6|42
1625820300000|2021-07-09 08:45:00|15186.1|15166.1|15191.1|15171.1|15193.6|15173.6|15169.7|15149.7|39
1625820600000|2021-07-09 08:50:00|15193.6|15173.6|15201.1|15181.1|15201.1|15181.1|15185|15165|29
1625820900000|2021-07-09 08:55:00|15200.6|15180.6|15196.1|15176.1|15201.1|15181.1|15191.1|15171.1|31
1625821200000|2021-07-09 09:00:00|15198.1|15178.1|15171.2|15151.2|15198.1|15178.1|15168.6|15148.6|28
1625821500000|2021-07-09 09:05:00|15173.7|15153.7|15206.2|15186.2|15221.2|15201.2|15173.7|15153.7|92
1625821800000|2021-07-09 09:10:00|15203.7|15183.7|15183.7|15163.7|15203.7|15183.7|15181.2|15161.2|45
1625822100000|2021-07-09 09:15:00|15181.2|15161.2|15193.7|15173.7|15193.7|15173.7|15181.2|15161.2|41
1625822400000|2021-07-09 09:20:00|15191.7|15171.7|15178.7|15158.7|15193.7|15173.7|15178.7|15158.7|21
1625822700000|2021-07-09 09:25:00|15174.3|15154.3|15161.2|15141.2|15174.3|15154.3|15157.3|15137.3|47
1625823000000|2021-07-09 09:30:00|15158.7|15138.7|15168.7|15148.7|15168.7|15148.7|15158.7|15138.7|17
1625823300000|2021-07-09 09:35:00|15170.7|15150.7|15171.3|15151.3|15178.8|15158.8|15166.3|15146.3|48
1625823600000|2021-07-09 09:40:00|15169.3|15149.3|15166.3|15146.3|15169.3|15149.3|15158.8|15138.8|27
1625823900000|2021-07-09 09:45:00|15171.3|15151.3|15191.3|15171.3|15196.3|15176.3|15171.3|15151.3|20
1625824200000|2021-07-09 09:50:00|15191.8|15171.8|15193.8|15173.8|15193.8|15173.8|15188.8|15168.8|10
1625824500000|2021-07-09 09:55:00|15196.3|15176.3|15196.9|15176.9|15208.8|15188.8|15196.3|15176.3|19
1625824800000|2021-07-09 10:00:00|15191.9|15171.9|15161.9|15141.9|15191.9|15171.9|15161.9|15141.9|31
1625825100000|2021-07-09 10:05:00|15159.4|15139.4|15158.9|15138.9|15163.8|15143.8|15158.8|15138.8|52
1625825400000|2021-07-09 10:10:00|15163.9|15143.9|15161.4|15141.4|15163.9|15143.9|15133.9|15113.9|58
1625825700000|2021-07-09 10:15:00|15161.9|15141.9|15190.8|15170.8|15198.9|15178.9|15161.9|15141.9|65
1625826000000|2021-07-09 10:20:00|15191.4|15171.4|15191.4|15171.4|15198.9|15178.9|15176.9|15156.9|103
1625826300000|2021-07-09 10:25:00|15193.4|15173.4|15157|15137|15193.9|15173.9|15157|15137|20
1625826600000|2021-07-09 10:30:00|15152.5|15132.5|15145.9|15125.9|15154.5|15134.5|15136.4|15116.4|37
1625826900000|2021-07-09 10:35:00|15146.4|15126.4|15139|15119|15148.4|15128.4|15138.9|15118.9|16
1625827200000|2021-07-09 10:40:00|15134|15114|15141.5|15121.5|15150.4|15130.4|15134|15114|38
1625827500000|2021-07-09 10:45:00|15140.9|15120.9|15124.5|15104.5|15140.9|15120.9|15119.5|15099.5|32
1625827800000|2021-07-09 10:50:00|15122.6|15102.6|15138.5|15118.5|15138.5|15118.5|15114.5|15094.5|27
1625828100000|2021-07-09 10:55:00|15139|15119|15137.1|15117.1|15149|15129|15122.1|15102.1|44
1625828400000|2021-07-09 11:00:00|15136.5|15116.5|15154|15134|15157.1|15137.1|15136.5|15116.5|35
1625828700000|2021-07-09 11:05:00|15152.1|15132.1|15166.5|15146.5|15166.5|15146.5|15146.5|15126.5|23
1625829000000|2021-07-09 11:10:00|15164.6|15144.6|15183.5|15163.5|15183.5|15163.5|15159.1|15139.1|40
1625829300000|2021-07-09 11:15:00|15181.6|15161.6|15159.6|15139.6|15181.6|15161.6|15156.6|15136.6|35
1625829600000|2021-07-09 11:20:00|15157.1|15137.1|15129.1|15109.1|15157.1|15137.1|15126.6|15106.6|41
1625829900000|2021-07-09 11:25:00|15131.1|15111.1|15126.6|15106.6|15133.6|15113.6|15126.6|15106.6|9
1625830200000|2021-07-09 11:30:00|15128.6|15108.6|15151.6|15131.6|15156.6|15136.6|15124.1|15104.1|38
1625830500000|2021-07-09 11:35:00|15149.1|15129.1|15071.6|15051.6|15154.1|15134.1|15069.1|15049.1|143
1625830800000|2021-07-09 11:40:00|15071.1|15051.1|15091.7|15071.7|15094.2|15074.2|15068.6|15048.6|46
1625831100000|2021-07-09 11:45:00|15092.2|15072.2|15089.2|15069.2|15101.1|15081.1|15089.2|15069.2|76
1625831400000|2021-07-09 11:50:00|15091.7|15071.7|15086.7|15066.7|15094.2|15074.2|15079.2|15059.2|83
1625831700000|2021-07-09 11:55:00|15086.1|15066.1|15064.2|15044.2|15086.1|15066.1|15061.2|15041.2|110
1625832000000|2021-07-09 12:00:00|15069.2|15049.2|15071.7|15051.7|15071.7|15051.7|15048.7|15028.7|208
1625832300000|2021-07-09 12:05:00|15069.8|15049.8|15096.7|15076.7|15104.2|15084.2|15069.8|15049.8|162
1625832600000|2021-07-09 12:10:00|15094.8|15074.8|15077.3|15057.3|15094.8|15074.8|15074.8|15054.8|119
1625832900000|2021-07-09 12:15:00|15073.4|15053.4|15061.8|15041.8|15073.4|15053.4|15054.8|15034.8|112
1625833200000|2021-07-09 12:20:00|15061.2|15041.2|15074.3|15054.3|15079.3|15059.3|15059.3|15039.3|80
1625833500000|2021-07-09 12:25:00|15073.7|15053.7|15094.3|15074.3|15094.3|15074.3|15073.7|15053.7|66
1625833800000|2021-07-09 12:30:00|15096.3|15076.3|15078.8|15058.8|15096.8|15076.8|15073.8|15053.8|85
1625834100000|2021-07-09 12:35:00|15079.3|15059.3|15062.4|15042.4|15079.3|15059.3|15057.4|15037.4|84
1625834400000|2021-07-09 12:40:00|15064.3|15044.3|15062.4|15042.4|15066.8|15046.8|15060.4|15040.4|75
1625834700000|2021-07-09 12:45:00|15060.4|15040.4|15076.3|15056.3|15076.3|15056.3|15044.4|15024.4|168
1625835000000|2021-07-09 12:50:00|15071.9|15051.9|15069.4|15049.4|15071.9|15051.9|15064.9|15044.9|51
1625835300000|2021-07-09 12:55:00|15073.8|15053.8|15074.4|15054.4|15084.4|15064.4|15071.3|15051.3|53
1625835600000|2021-07-09 13:00:00|15072.4|15052.4|15103.9|15083.9|15106.9|15086.9|15072.4|15052.4|121
1625835900000|2021-07-09 13:05:00|15106.9|15086.9|15139.4|15119.4|15146.4|15126.4|15106.9|15086.9|335
1625836200000|2021-07-09 13:10:00|15141.4|15121.4|15134.4|15114.4|15156.9|15136.9|15134.4|15114.4|161
1625836500000|2021-07-09 13:15:00|15131.9|15111.9|15179.5|15159.5|15181.4|15161.4|15121.9|15101.9|169
1625836800000|2021-07-09 13:20:00|15177|15157|15219.5|15199.5|15219.5|15199.5|15172.5|15152.5|95
1625837100000|2021-07-09 13:25:00|15221.4|15201.4|15197.5|15177.5|15221.4|15201.4|15184.5|15164.5|212
1625837400000|2021-07-09 13:30:00|15199.5|15179.5|15197|15177|15204.5|15184.5|15172|15152|126
1625837700000|2021-07-09 13:35:00|15194.5|15174.5|15199.5|15179.5|15205.1|15185.1|15194.5|15174.5|93
1625838000000|2021-07-09 13:40:00|15197.6|15177.6|15227|15207|15236.5|15216.5|15170.6|15150.6|295
1625838300000|2021-07-09 13:45:00|15224.5|15204.5|15229.6|15209.6|15247|15227|15220.1|15200.1|186
1625838600000|2021-07-09 13:50:00|15231.5|15211.5|15249.6|15229.6|15259.6|15239.6|15231.5|15211.5|137
1625838900000|2021-07-09 13:55:00|15247.1|15227.1|15209.6|15189.6|15273.5|15253.5|15209.6|15189.6|254
1625839200000|2021-07-09 14:00:00|15214|15194|15204.6|15184.6|15227.1|15207.1|15194.6|15174.6|209
1625839500000|2021-07-09 14:05:00|15205.7|15185.7|15212.7|15192.7|15227.1|15207.1|15203.2|15183.2|230
1625839800000|2021-07-09 14:10:00|15209.6|15189.6|15212.1|15192.1|15224.1|15204.1|15202.7|15182.7|97
1625840100000|2021-07-09 14:15:00|15208.2|15188.2|15199.6|15179.6|15219.1|15199.1|15199.6|15179.6|58
1625840400000|2021-07-09 14:20:00|15199.7|15179.7|15162.7|15142.7|15204.7|15184.7|15160.8|15140.8|95
1625840700000|2021-07-09 14:25:00|15160.2|15140.2|15147.7|15127.7|15160.2|15140.2|15139.7|15119.7|114
1625841000000|2021-07-09 14:30:00|15149.7|15129.7|15149.7|15129.7|15160.2|15140.2|15149.7|15129.7|84
1625841300000|2021-07-09 14:35:00|15156.6|15136.6|15172.8|15152.8|15177.2|15157.2|15156.6|15136.6|89
1625841600000|2021-07-09 14:40:00|15173.3|15153.3|15169.7|15149.7|15197.2|15177.2|15165.3|15145.3|98
1625841900000|2021-07-09 14:45:00|15167.8|15147.8|15167.2|15147.2|15174.7|15154.7|15144.7|15124.7|87
1625842200000|2021-07-09 14:50:00|15169.2|15149.2|15212.3|15192.3|15214.8|15194.8|15167.8|15147.8|97
1625842500000|2021-07-09 14:55:00|15209.8|15189.8|15192.3|15172.3|15209.8|15189.8|15189.8|15169.8|61
1625842800000|2021-07-09 15:00:00|15193.4|15173.4|15187.8|15167.8|15199.8|15179.8|15179.8|15159.8|61
1625843100000|2021-07-09 15:05:00|15187.3|15167.3|15217.3|15197.3|15219.8|15199.8|15184.8|15164.8|66
1625843400000|2021-07-09 15:10:00|15214.8|15194.8|15192.3|15172.3|15214.8|15194.8|15187.3|15167.3|85
1625843700000|2021-07-09 15:15:00|15194.8|15174.8|15192.3|15172.3|15202.3|15182.3|15192.3|15172.3|50
1625844000000|2021-07-09 15:20:00|15189.8|15169.8|15179.9|15159.9|15189.8|15169.8|15176.8|15156.8|36
1625844300000|2021-07-09 15:25:00|15179.3|15159.3|15179.9|15159.9|15179.9|15159.9|15170.4|15150.4|73
1625844600000|2021-07-09 15:30:00|15174.9|15154.9|15202.4|15182.4|15202.4|15182.4|15169.9|15149.9|75
1625844900000|2021-07-09 15:35:00|15202.9|15182.9|15224.9|15204.9|15232.4|15212.4|15202.9|15182.9|120
1625845200000|2021-07-09 15:40:00|15222.4|15202.4|15207.4|15187.4|15222.4|15202.4|15207.4|15187.4|188
1625845500000|2021-07-09 15:45:00|15205.5|15185.5|15217.4|15197.4|15221.9|15201.9|15203|15183|65
1625845800000|2021-07-09 15:50:00|15216.3|15196.3|15200|15180|15216.3|15196.3|15193|15173|62
1625846100000|2021-07-09 15:55:00|15201.9|15181.9|15200|15180|15210|15190|15200|15180|57
1625846400000|2021-07-09 16:00:00|15201.9|15181.9|15203|15183|15220|15200|15198.6|15178.6|143
1625846700000|2021-07-09 16:05:00|15206.9|15186.9|15193.1|15173.1|15210|15190|15191.1|15171.1|55
1625847000000|2021-07-09 16:10:00|15188.6|15168.6|15207|15187|15207|15187|15185.6|15165.6|63
1625847300000|2021-07-09 16:15:00|15207.5|15187.5|15210|15190|15217.5|15197.5|15201.7|15181.7|116
1625847600000|2021-07-09 16:20:00|15208.1|15188.1|15230|15210|15235|15215|15202.5|15182.5|1060
1625847900000|2021-07-09 16:25:00|15227|15207|15235.1|15215.1|15235.1|15215.1|15220|15200|256
1625848200000|2021-07-09 16:30:00|15237|15217|15240.1|15220.1|15240.1|15220.1|15230.1|15210.1|187
1625848500000|2021-07-09 16:35:00|15240.6|15220.6|15230.6|15210.6|15250.1|15230.1|15228.1|15208.1|98
1625848800000|2021-07-09 16:40:00|15230.1|15210.1|15236.5|15216.5|15236.5|15216.5|15222|15202|155
1625849100000|2021-07-09 16:45:00|15234.6|15214.6|15237.6|15217.6|15242.6|15222.6|15232.6|15212.6|55
1625849400000|2021-07-09 16:50:00|15235.7|15215.7|15223.2|15203.2|15240.1|15220.1|15220.7|15200.7|63
1625849700000|2021-07-09 16:55:00|15225.1|15205.1|15230.2|15210.2|15230.2|15210.2|15220.7|15200.7|93
1625850000000|2021-07-09 17:00:00|15228.2|15208.2|15190.7|15170.7|15228.2|15208.2|15190.7|15170.7|181
1625850300000|2021-07-09 17:05:00|15190.2|15170.2|15197.7|15177.7|15201.3|15181.3|15190.2|15170.2|86
1625850600000|2021-07-09 17:10:00|15199.6|15179.6|15190.2|15170.2|15200.2|15180.2|15185.2|15165.2|101
1625850900000|2021-07-09 17:15:00|15192.1|15172.1|15178.8|15158.8|15195.2|15175.2|15176.3|15156.3|127
1625851200000|2021-07-09 17:20:00|15176.3|15156.3|15160.8|15140.8|15176.3|15156.3|15160.8|15140.8|115
1625851500000|2021-07-09 17:25:00|15160.2|15140.2|15136.4|15116.4|15166.6|15146.6|15136.4|15116.4|325
1626077700000|2021-07-12 08:15:00|15142.2|15122.2|15219.7|15199.7|15224.7|15204.7|15140.3|15120.3|166
1626078000000|2021-07-12 08:20:00|15221.5|15201.5|15207.2|15187.2|15224.7|15204.7|15195.3|15169.3|60
1626078300000|2021-07-12 08:25:00|15204.7|15184.7|15207.9|15187.9|15212.2|15192.2|15204.7|15184.7|24
1626078600000|2021-07-12 08:30:00|15207.2|15187.2|15192.2|15172.2|15212.2|15192.2|15192.2|15172.2|35
1626078900000|2021-07-12 08:35:00|15194.1|15174.1|15177.2|15157.2|15194.7|15174.7|15177.2|15157.2|26
1626079200000|2021-07-12 08:40:00|15174.7|15154.7|15172.3|15152.3|15179.8|15159.8|15169.7|15149.7|52
1626079500000|2021-07-12 08:45:00|15170.4|15150.4|15134.8|15114.8|15172.3|15152.3|15129.8|15109.8|64
1626079800000|2021-07-12 08:50:00|15132.9|15112.9|15104.8|15084.8|15132.9|15112.9|15102.3|15082.3|42
1626080100000|2021-07-12 08:55:00|15105.5|15085.5|15104.8|15084.8|15107.3|15087.3|15102.3|15082.3|17
1626080400000|2021-07-12 09:00:00|15105.5|15085.5|15102.3|15082.3|15109.8|15089.8|15102.3|15082.3|30
1626080700000|2021-07-12 09:05:00|15105.5|15085.5|15109.8|15089.8|15109.8|15089.8|15102.3|15082.3|39
1626081000000|2021-07-12 09:10:00|15112.3|15092.3|15121.7|15101.7|15121.7|15101.7|15112.3|15092.3|14
1626081300000|2021-07-12 09:15:00|15123.5|15103.5|15117.4|15097.4|15127.4|15107.4|15117.4|15097.4|12
1626081600000|2021-07-12 09:20:00|15119.9|15099.9|15107.4|15087.4|15119.9|15099.9|15099.9|15079.9|23
1626081900000|2021-07-12 09:25:00|15109.2|15089.2|15119.2|15099.2|15119.2|15099.2|15107.4|15087.4|30
1626082200000|2021-07-12 09:30:00|15109.9|15089.9|15112.4|15092.4|15112.4|15092.4|15109.9|15089.9|16
1626082500000|2021-07-12 09:35:00|15114.9|15094.9|15117.4|15097.4|15117.4|15097.4|15107.4|15087.4|14
1626082800000|2021-07-12 09:40:00|15119.9|15099.9|15127.4|15107.4|15127.4|15107.4|15119.9|15099.9|31
1626083100000|2021-07-12 09:45:00|15129.9|15109.9|15144.3|15124.3|15152.5|15132.5|15127.5|15107.5|29
1626083400000|2021-07-12 09:50:00|15145|15125|15115|15095|15145|15125|15112.5|15092.5|7
1626083700000|2021-07-12 09:55:00|15112.5|15092.5|15111.8|15091.8|15112.5|15092.5|15105.7|15085.7|116
1626084000000|2021-07-12 10:00:00|15112.5|15092.5|15120|15100|15120|15100|15105|15085|17
1626084300000|2021-07-12 10:05:00|15125|15105|15137.5|15117.5|15137.5|15117.5|15125|15105|21
1626084600000|2021-07-12 10:10:00|15135.7|15115.7|15115|15095|15135.7|15115.7|15110|15090|37
1626084900000|2021-07-12 10:15:00|15118.7|15098.7|15123.7|15103.7|15127.5|15107.5|15117.6|15097.6|6
1626085200000|2021-07-12 10:20:00|15121.9|15101.9|15120.1|15100.1|15122.6|15102.6|15117.6|15097.6|16
1626085500000|2021-07-12 10:25:00|15116.4|15096.4|15120.1|15100.1|15125.1|15105.1|15115.1|15095.1|9
1626085800000|2021-07-12 10:30:00|15118.3|15098.3|15110.1|15090.1|15120.1|15100.1|15110.1|15090.1|11
1626086100000|2021-07-12 10:35:00|15112.6|15092.6|15115.1|15095.1|15115.1|15095.1|15102|15082|28
1626086400000|2021-07-12 10:40:00|15117|15097|15115.1|15095.1|15117.6|15097.6|15110.1|15090.1|13
1626086700000|2021-07-12 10:45:00|15117.6|15097.6|15115.2|15095.2|15117.6|15097.6|15110.1|15090.1|11
1626087000000|2021-07-12 10:50:00|15125.2|15105.2|15130.2|15110.2|15130.2|15110.2|15125.2|15105.2|3
1626087300000|2021-07-12 10:55:00|15135.2|15115.2|15140.2|15120.2|15142.7|15122.7|15130.8|15110.8|13
1626087600000|2021-07-12 11:00:00|15142.7|15122.7|15145.2|15125.2|15152.7|15132.7|15140.2|15120.2|12
1626087900000|2021-07-12 11:05:00|15147.7|15127.7|15174.6|15154.6|15174.6|15154.6|15147.7|15127.7|15
1626088200000|2021-07-12 11:10:00|15175.2|15155.2|15184.6|15164.6|15185.2|15165.2|15175.2|15155.2|42
1626088500000|2021-07-12 11:15:00|15182.7|15162.7|15185.2|15165.2|15185.9|15165.9|15178.4|15158.4|46
1626088800000|2021-07-12 11:20:00|15185.3|15165.3|15202.8|15182.8|15215.3|15195.3|15185.3|15165.3|54
1626089100000|2021-07-12 11:25:00|15204.6|15184.6|15200.3|15180.3|15212.8|15192.8|15200.3|15180.3|20
1626089400000|2021-07-12 11:30:00|15200.9|15180.9|15212.8|15192.8|15223.5|15203.5|15200.9|15180.9|47
1626089700000|2021-07-12 11:35:00|15219|15199|15242.8|15222.8|15247.8|15227.8|15219|15199|29
1626090000000|2021-07-12 11:40:00|15245.3|15225.3|15282.8|15262.8|15282.8|15262.8|15245.3|15225.3|144
1626090300000|2021-07-12 11:45:00|15281.5|15261.5|15267.8|15247.8|15281.5|15261.5|15260.3|15240.3|28
1626090600000|2021-07-12 11:50:00|15270.3|15250.3|15280.4|15260.4|15280.4|15260.4|15260.4|15240.4|52
1626090900000|2021-07-12 11:55:00|15277.9|15257.9|15282.9|15262.9|15291.5|15271.5|15273.5|15253.5|60
1626091200000|2021-07-12 12:00:00|15277.9|15257.9|15243.6|15223.6|15277.9|15257.9|15215.4|15195.4|142
1626091500000|2021-07-12 12:05:00|15245.4|15225.4|15267.9|15247.9|15270.4|15250.4|15217.9|15197.9|132
1626091800000|2021-07-12 12:10:00|15266.1|15246.1|15292.9|15272.9|15292.9|15272.9|15250.4|15230.4|118
1626092100000|2021-07-12 12:15:00|15294.8|15274.8|15335.4|15315.4|15365.4|15345.4|15294.8|15274.8|259
1626092400000|2021-07-12 12:20:00|15337.3|15317.3|15338|15318|15352.9|15332.9|15333.6|15313.6|74
1626092700000|2021-07-12 12:25:00|15330.5|15310.5|15275.5|15255.5|15330.5|15310.5|15275.5|15255.5|88
1626093000000|2021-07-12 12:30:00|15274.8|15254.8|15300.5|15280.5|15308|15288|15263|15243|170
1626093300000|2021-07-12 12:35:00|15302.3|15282.3|15406.2|15386.2|15413|15393|15302.3|15282.3|284
1626093600000|2021-07-12 12:40:00|15405.5|15385.5|15405.5|15385.5|15428|15408|15393|15373|116
1626093900000|2021-07-12 12:45:00|15408|15388|15474.9|15454.9|15478.5|15458.5|15408|15388|228
1626094200000|2021-07-12 12:50:00|15470.5|15450.5|15469.9|15449.9|15480.5|15460.5|15460.5|15440.5|137
1626094500000|2021-07-12 12:55:00|15471.7|15451.7|15417.4|15397.4|15473.1|15453.1|15408.7|15388.7|147
1626094800000|2021-07-12 13:00:00|15420.6|15400.6|15400.6|15380.6|15450.6|15430.6|15400.6|15380.6|114
1626095100000|2021-07-12 13:05:00|15403.1|15383.1|15383.1|15363.1|15403.1|15383.1|15375.6|15355.6|61
1626095400000|2021-07-12 13:10:00|15384.9|15364.9|15389.9|15369.9|15408.1|15388.1|15384.9|15364.9|134
1626095700000|2021-07-12 13:15:00|15391.3|15371.3|15402|15382|15408.1|15388.1|15378.1|15358.1|94
1626096000000|2021-07-12 13:20:00|15403.8|15383.8|15415|15395|15417.5|15397.5|15403.8|15383.8|54
1626096300000|2021-07-12 13:25:00|15417.5|15397.5|15425.7|15405.7|15438.2|15418.2|15415.7|15395.7|59
1626096600000|2021-07-12 13:30:00|15422|15402|15415.7|15395.7|15423.2|15403.2|15385|15365|134
1626096900000|2021-07-12 13:35:00|15419.3|15399.3|15408.2|15388.2|15425|15405|15408.2|15388.2|115
1626097200000|2021-07-12 13:40:00|15408.9|15388.9|15378.2|15358.2|15410.7|15390.7|15373.2|15353.2|83
1626097500000|2021-07-12 13:45:00|15379.5|15359.5|15358.2|15338.2|15385.7|15365.7|15358.2|15338.2|133
1626097800000|2021-07-12 13:50:00|15355.7|15335.7|15360.1|15340.1|15360.1|15340.1|15343.2|15323.2|130
1626098100000|2021-07-12 13:55:00|15360.7|15340.7|15415.8|15395.8|15418.3|15398.3|15360.7|15340.7|118
1626098400000|2021-07-12 14:00:00|15417.6|15397.6|15396.4|15376.4|15417.6|15397.6|15390.8|15370.8|80
1626098700000|2021-07-12 14:05:00|15395.8|15375.8|15408.3|15388.3|15435.8|15415.8|15395.8|15375.8|190
1626099000000|2021-07-12 14:10:00|15415.8|15395.8|15462.6|15442.6|15463.3|15443.3|15410.8|15390.8|137
1626099300000|2021-07-12 14:15:00|15463.3|15443.3|15470.1|15450.1|15483.3|15463.3|15463.3|15443.3|162
1626099600000|2021-07-12 14:20:00|15473.3|15453.3|15480.8|15460.8|15495.8|15475.8|15459|15439|301
1626099900000|2021-07-12 14:25:00|15482.7|15462.7|15450.9|15430.9|15483.3|15463.3|15435.8|15415.8|1638
1626100200000|2021-07-12 14:30:00|15454|15434|15475.9|15455.9|15478.4|15458.4|15454|15434|191
1626100500000|2021-07-12 14:35:00|15476.5|15456.5|15489.7|15469.7|15492.7|15472.7|15474.7|15454.7|158
1626100800000|2021-07-12 14:40:00|15487.2|15467.2|15477.2|15457.2|15491.6|15471.6|15472.2|15452.2|140
1626101100000|2021-07-12 14:45:00|15472.2|15452.2|15437.3|15417.3|15472.2|15452.2|15423.6|15403.6|102
1626101400000|2021-07-12 14:50:00|15439.8|15419.8|15462.3|15442.3|15462.3|15442.3|15437.3|15417.3|62
1626101700000|2021-07-12 14:55:00|15464.8|15444.8|15464.8|15444.8|15474.1|15454.1|15452.3|15432.3|82
1626102000000|2021-07-12 15:00:00|15462.3|15442.3|15468|15448|15476|15456|15462.3|15442.3|71
1626102300000|2021-07-12 15:05:00|15469.8|15449.8|15453.5|15433.5|15472.3|15452.3|15446|15426|129
1626102600000|2021-07-12 15:10:00|15451|15431|15466|15446|15467.8|15447.8|15441|15421|144
1626102900000|2021-07-12 15:15:00|15467.8|15447.8|15471|15451|15475.3|15455.3|15467.8|15447.8|96
1626103200000|2021-07-12 15:20:00|15472.8|15452.8|15471|15451|15475.3|15455.3|15468.5|15448.5|274
1626103500000|2021-07-12 15:25:00|15472.9|15452.9|15498.5|15478.5|15500.4|15480.4|15461.7|15441.7|112
1626103800000|2021-07-12 15:30:00|15503.5|15483.5|15538.6|15518.6|15538.6|15518.6|15503.5|15483.5|576
1626104100000|2021-07-12 15:35:00|15541.1|15521.1|15536.1|15516.1|15548.6|15528.6|15511.1|15491.1|232
1626104400000|2021-07-12 15:40:00|15533.6|15513.6|15535.4|15515.4|15538.6|15518.6|15516.1|15496.1|140
1626104700000|2021-07-12 15:45:00|15537.9|15517.9|15563.6|15543.6|15570.4|15550.4|15537.9|15517.9|199
1626105000000|2021-07-12 15:50:00|15561.1|15541.1|15552.9|15532.9|15568.6|15548.6|15546.1|15526.1|124
1626105300000|2021-07-12 15:55:00|15548.6|15528.6|15528.6|15508.6|15553|15533|15513.6|15493.6|249
1626105600000|2021-07-12 16:00:00|15526.8|15506.8|15536.8|15516.8|15541.2|15521.2|15511.1|15491.1|224
1626105900000|2021-07-12 16:05:00|15531.3|15511.3|15510.5|15490.5|15536.2|15516.2|15501.8|15481.8|201
1626106200000|2021-07-12 16:10:00|15515.5|15495.5|15496.9|15476.9|15521.2|15501.2|15496.9|15476.9|175
1626106500000|2021-07-12 16:15:00|15495|15475|15466.2|15446.2|15508.7|15488.7|15463.7|15443.7|305
1626106800000|2021-07-12 16:20:00|15461.2|15441.2|15483.7|15463.7|15492.4|15472.4|15448.7|15428.7|1165
1626107100000|2021-07-12 16:25:00|15488.7|15468.7|15498.7|15478.7|15503.7|15483.7|15486.2|15466.2|185
1626107400000|2021-07-12 16:30:00|15496.9|15476.9|15503.1|15483.1|15508.1|15488.1|15493.7|15473.7|309
1626107700000|2021-07-12 16:35:00|15501.2|15481.2|15478.1|15458.1|15501.2|15481.2|15478.1|15458.1|80
1626108000000|2021-07-12 16:40:00|15476.3|15456.3|15493.8|15473.8|15496.3|15476.3|15475.6|15455.6|97
1626108300000|2021-07-12 16:45:00|15496.3|15476.3|15503.8|15483.8|15513.8|15493.8|15496.3|15476.3|69
1626108600000|2021-07-12 16:50:00|15506.3|15486.3|15513.8|15493.8|15513.8|15493.8|15506.3|15486.3|82
1626108900000|2021-07-12 16:55:00|15512|15492|15521.3|15501.3|15528.8|15508.8|15509.5|15489.5|95
1626109200000|2021-07-12 17:00:00|15520|15500|15507|15487|15525.7|15505.7|15507|15487|82
1626109500000|2021-07-12 17:05:00|15509.5|15489.5|15510|15490|15510.7|15490.7|15503.2|15483.2|46
1626109800000|2021-07-12 17:10:00|15510.7|15490.7|15528.2|15508.2|15533.2|15513.2|15510.7|15490.7|53
1626110100000|2021-07-12 17:15:00|15528.9|15508.9|15532.1|15512.1|15533.2|15513.2|15528.9|15508.9|33
1626110400000|2021-07-12 17:20:00|15533.2|15513.2|15535.7|15515.7|15542.5|15522.5|15532.1|15512.1|94
1626110700000|2021-07-12 17:25:00|15537.6|15517.6|15538.9|15518.9|15543.2|15523.2|15533.9|15513.9|226
1626164100000|2021-07-13 08:15:00|15538.5|15518.5|15479.2|15459.2|15552.8|15521|15479.2|15459.2|157
1626164400000|2021-07-13 08:20:00|15474.2|15454.2|15469.3|15449.3|15496.7|15459.9|15459.2|15436|92
1626164700000|2021-07-13 08:25:00|15466.8|15446.8|15471.1|15411.1|15471.1|15449.3|15439.3|15409|47
1626165000000|2021-07-13 08:30:00|15459.3|15419.3|15435|15415|15464.3|15444.3|15435|15415|41
1626165300000|2021-07-13 08:35:00|15434.3|15414.3|15436.8|15416.8|15446.8|15426.8|15434.3|15414.3|27
1626165600000|2021-07-13 08:40:00|15438.6|15418.6|15426.8|15406.8|15439.3|15419.3|15411.4|15391.4|51
1626165900000|2021-07-13 08:45:00|15425|15405|15411.8|15391.8|15426.8|15406.8|15409.3|15389.3|40
1626166200000|2021-07-13 08:50:00|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|15396.8|15376.8|42
1626166500000|2021-07-13 08:55:00|15416.8|15396.8|15421.9|15401.9|15421.9|15401.9|15416.8|15396.8|40
1626166800000|2021-07-13 09:00:00|15423.7|15403.7|15407.6|15387.6|15428|15408|15407.6|15387.6|13
1626167100000|2021-07-13 09:05:00|15406.9|15386.9|15403.7|15383.7|15406.9|15386.9|15399.4|15379.4|18
1626167400000|2021-07-13 09:10:00|15406.2|15386.2|15411.9|15391.9|15411.9|15391.9|15406.2|15386.2|12
1626167700000|2021-07-13 09:15:00|15410.1|15390.1|15404.4|15384.4|15410.1|15390.1|15404.4|15384.4|13
1626168000000|2021-07-13 09:20:00|15406.9|15386.9|15391.9|15371.9|15406.9|15386.9|15390.1|15370.1|66
1626168300000|2021-07-13 09:25:00|15394.4|15374.4|15419.5|15399.5|15422|15402|15392.6|15372.6|30
1626168600000|2021-07-13 09:30:00|15423.8|15403.8|15447|15427|15447|15427|15423.8|15403.8|32
1626168900000|2021-07-13 09:35:00|15448.4|15428.4|15457|15437|15462|15442|15448.4|15428.4|18
1626169200000|2021-07-13 09:40:00|15455.2|15435.2|15426.3|15406.3|15455.2|15435.2|15422|15402|36
1626169500000|2021-07-13 09:45:00|15427|15407|15432|15412|15436.3|15416.3|15427|15407|14
1626169800000|2021-07-13 09:50:00|15431.3|15411.3|15437|15417|15437|15417|15422|15402|17
1626170100000|2021-07-13 09:55:00|15444.5|15424.5|15459.6|15439.6|15464.6|15444.6|15444.5|15424.5|17
1626170400000|2021-07-13 10:00:00|15461.3|15441.3|15478.9|15458.9|15493.9|15473.9|15461.3|15441.3|87
1626170700000|2021-07-13 10:05:00|15479.6|15459.6|15472.1|15452.1|15482.1|15462.1|15472.1|15452.1|9
1626171000000|2021-07-13 10:10:00|15472.8|15452.8|15472.1|15452.1|15477.1|15457.1|15472.1|15452.1|10
1626171300000|2021-07-13 10:15:00|15474.6|15454.6|15482.1|15462.1|15482.1|15462.1|15469.6|15449.6|12
1626171600000|2021-07-13 10:20:00|15487.1|15467.1|15477.1|15457.1|15497.1|15477.1|15477.1|15457.1|93
1626171900000|2021-07-13 10:25:00|15474.6|15454.6|15452.1|15432.1|15477.1|15457.1|15442.1|15422.1|41
1626172200000|2021-07-13 10:30:00|15454.6|15434.6|15437.2|15417.2|15454.7|15434.7|15437.2|15417.2|35
1626172500000|2021-07-13 10:35:00|15434.7|15414.7|15402.2|15382.2|15434.7|15414.7|15390.4|15370.4|76
1626172800000|2021-07-13 10:40:00|15399.7|15379.7|15392.9|15372.9|15404.7|15384.7|15392.9|15372.9|36
1626173100000|2021-07-13 10:45:00|15399|15379|15402.2|15382.2|15430.1|15406.5|15399|15379|30
1626173400000|2021-07-13 10:50:00|15402.9|15382.9|15409.7|15389.7|15422.2|15402.2|15402.9|15382.9|21
1626173700000|2021-07-13 10:55:00|15414.7|15394.7|15362.2|15342.2|15414.7|15394.7|15362.2|15342.2|48
1626174000000|2021-07-13 11:00:00|15360.4|15340.4|15382.3|15362.3|15391.5|15371.5|15360.4|15340.4|33
1626174300000|2021-07-13 11:05:00|15379.8|15359.8|15379.8|15359.8|15389.1|15369.1|15364.8|15344.8|38
1626174600000|2021-07-13 11:10:00|15381.6|15361.6|15383|15363|15384.8|15364.8|15381.6|15361.6|7
1626174900000|2021-07-13 11:15:00|15382.3|15362.3|15374.8|15354.8|15384.8|15364.8|15374.8|15354.8|18
1626175200000|2021-07-13 11:20:00|15372.3|15352.3|15362.3|15342.3|15372.3|15352.3|15362.3|15342.3|24
1626175500000|2021-07-13 11:25:00|15364.8|15344.8|15362.3|15342.3|15369.8|15349.8|15362.3|15342.3|14
1626175800000|2021-07-13 11:30:00|15364.8|15344.8|15384.9|15364.9|15389.9|15369.9|15364.8|15344.8|28
1626176100000|2021-07-13 11:35:00|15383.1|15363.1|15369.9|15349.9|15383.1|15363.1|15369.9|15349.9|9
1626176400000|2021-07-13 11:40:00|15364.9|15344.9|15342.4|15322.4|15364.9|15344.9|15327.4|15307.4|103
1626176700000|2021-07-13 11:45:00|15341.7|15321.7|15327.4|15307.4|15341.7|15321.7|15322.4|15302.4|34
1626177000000|2021-07-13 11:50:00|15325.6|15305.6|15334.9|15314.9|15334.9|15314.9|15319.9|15299.9|52
1626177300000|2021-07-13 11:55:00|15333.1|15313.1|15335.6|15315.6|15335.6|15315.6|15329.9|15309.9|36
1626177600000|2021-07-13 12:00:00|15337.4|15317.4|15284.9|15264.9|15342.4|15322.4|15277.4|15257.4|154
1626177900000|2021-07-13 12:05:00|15289.2|15269.2|15334.3|15314.3|15337.5|15317.5|15289.2|15269.2|70
1626178200000|2021-07-13 12:10:00|15330|15310|15310|15290|15330|15310|15310|15290|45
1626178500000|2021-07-13 12:15:00|15307.5|15287.5|15307.5|15287.5|15316.8|15296.8|15295|15275|50
1626178800000|2021-07-13 12:20:00|15305|15285|15290|15270|15307.5|15287.5|15285.7|15265.7|58
1626179100000|2021-07-13 12:25:00|15291.8|15271.8|15315|15295|15315|15295|15290|15270|70
1626179400000|2021-07-13 12:30:00|15312.5|15292.5|15272.5|15252.5|15312.5|15292.5|15227.5|15207.5|443
1626179700000|2021-07-13 12:35:00|15270.8|15250.8|15293.3|15273.3|15300.1|15280.1|15267.5|15247.5|85
1626180000000|2021-07-13 12:40:00|15290.8|15270.8|15295.1|15275.1|15315.1|15295.1|15287.6|15267.6|58
1626180300000|2021-07-13 12:45:00|15290.1|15270.1|15307.6|15287.6|15310.1|15290.1|15285.1|15265.1|75
1626180600000|2021-07-13 12:50:00|15309|15289|15327.6|15307.6|15345.1|15325.1|15309|15289|143
1626180900000|2021-07-13 12:55:00|15325.8|15305.8|15272.6|15252.6|15325.8|15305.8|15272.6|15252.6|99
1626181200000|2021-07-13 13:00:00|15277.6|15257.6|15304.4|15284.4|15305.1|15285.1|15270.1|15250.1|79
1626181500000|2021-07-13 13:05:00|15305.1|15285.1|15293.4|15273.4|15305.1|15285.1|15283.4|15263.4|49
1626181800000|2021-07-13 13:10:00|15294.1|15274.1|15277.7|15257.7|15299.4|15279.4|15275.2|15255.2|43
1626182100000|2021-07-13 13:15:00|15280.2|15260.2|15279.5|15259.5|15289.5|15269.5|15277.7|15257.7|29
1626182400000|2021-07-13 13:20:00|15277.7|15257.7|15310.2|15290.2|15310.2|15290.2|15277.7|15257.7|64
1626182700000|2021-07-13 13:25:00|15312|15292|15317.7|15297.7|15320.2|15300.2|15300.9|15280.9|74
1626183000000|2021-07-13 13:30:00|15319.5|15299.5|15315.2|15295.2|15327.7|15307.7|15305.2|15285.2|119
1626183300000|2021-07-13 13:35:00|15317.7|15297.7|15292.7|15272.7|15317.7|15297.7|15269.5|15249.5|150
1626183600000|2021-07-13 13:40:00|15295.2|15275.2|15274.6|15254.6|15302.8|15282.8|15270.3|15250.3|113
1626183900000|2021-07-13 13:45:00|15278.1|15258.1|15304.6|15284.6|15304.6|15284.6|15268.5|15248.5|112
1626184200000|2021-07-13 13:50:00|15302.8|15282.8|15282.8|15262.8|15304.6|15284.6|15282.8|15262.8|65
1626184500000|2021-07-13 13:55:00|15282.1|15262.1|15304.6|15284.6|15315.3|15295.3|15282.1|15262.1|91
1626184800000|2021-07-13 14:00:00|15302.8|15282.8|15249.6|15229.6|15302.8|15282.8|15242.8|15222.8|202
1626185100000|2021-07-13 14:05:00|15250.3|15230.3|15260.3|15240.3|15271.4|15251.4|15242.8|15222.8|141
1626185400000|2021-07-13 14:10:00|15262.8|15242.8|15262.9|15242.9|15272.8|15252.8|15252.9|15232.9|98
1626185700000|2021-07-13 14:15:00|15264.6|15244.6|15282.9|15262.9|15285.4|15265.4|15260.4|15240.4|104
1626186000000|2021-07-13 14:20:00|15287.9|15267.9|15313.6|15293.6|15317.9|15297.9|15282.9|15262.9|73
1626186300000|2021-07-13 14:25:00|15312.9|15292.9|15345.4|15325.4|15345.4|15325.4|15312.2|15292.2|214
1626186600000|2021-07-13 14:30:00|15344.7|15324.7|15365.4|15345.4|15372.9|15352.9|15344.7|15324.7|147
1626186900000|2021-07-13 14:35:00|15363.6|15343.6|15364|15344|15364|15344|15345.4|15325.4|86
1626187200000|2021-07-13 14:40:00|15362.2|15342.2|15370.5|15350.5|15374.7|15354.7|15360.4|15340.4|222
1626187500000|2021-07-13 14:45:00|15372.2|15352.2|15375.5|15355.5|15393|15373|15370.5|15350.5|113
1626187800000|2021-07-13 14:50:00|15374.8|15354.8|15368|15348|15389.8|15369.8|15368|15348|100
1626188100000|2021-07-13 14:55:00|15365.5|15345.5|15368|15348|15375.5|15355.5|15364.8|15344.8|73
1626188400000|2021-07-13 15:00:00|15369.8|15349.8|15394.8|15374.8|15394.8|15374.8|15355.5|15335.5|96
1626188700000|2021-07-13 15:05:00|15396.6|15376.6|15425.5|15405.5|15428|15408|15383|15363|162
1626189000000|2021-07-13 15:10:00|15427.3|15407.3|15415.5|15395.5|15442.3|15422.3|15415.5|15395.5|108
1626189300000|2021-07-13 15:15:00|15419.8|15399.8|15422.4|15402.4|15424.9|15404.9|15410.6|15390.6|68
1626189600000|2021-07-13 15:20:00|15419.9|15399.9|15413.1|15393.1|15419.9|15399.9|15400.6|15380.6|150
1626189900000|2021-07-13 15:25:00|15415.6|15395.6|15403.1|15383.1|15424.9|15404.9|15403.1|15383.1|74
1626190200000|2021-07-13 15:30:00|15401.7|15381.7|15368.1|15348.1|15401.7|15381.7|15364.5|15344.5|96
1626190500000|2021-07-13 15:35:00|15364.5|15344.5|15383.1|15363.1|15383.1|15363.1|15355.6|15335.6|101
1626190800000|2021-07-13 15:40:00|15390.6|15370.6|15388.1|15368.1|15395.6|15375.6|15383.1|15363.1|57
1626191100000|2021-07-13 15:45:00|15393.1|15373.1|15354.9|15334.9|15398.2|15378.2|15354.9|15334.9|156
1626191400000|2021-07-13 15:50:00|15355.7|15335.7|15360.7|15340.7|15360.7|15340.7|15338.9|15318.9|73
1626191700000|2021-07-13 15:55:00|15363.2|15343.2|15343.2|15323.2|15365|15345|15333.2|15313.2|130
1626192000000|2021-07-13 16:00:00|15345|15325|15327.5|15307.5|15345|15325|15323.2|15303.2|70
1626192300000|2021-07-13 16:05:00|15325|15305|15340.7|15320.7|15343.2|15323.2|15318.2|15298.2|67
1626192600000|2021-07-13 16:10:00|15335|15315|15363.2|15343.2|15368.2|15348.2|15335|15315|90
1626192900000|2021-07-13 16:15:00|15361.5|15341.5|15338.3|15318.3|15361.5|15341.5|15330.8|15310.8|67
1626193200000|2021-07-13 16:20:00|15336.5|15316.5|15323.3|15303.3|15338.3|15318.3|15309|15289|726
1626193500000|2021-07-13 16:25:00|15321.5|15301.5|15373.3|15353.3|15373.3|15353.3|15321.5|15301.5|240
1626193800000|2021-07-13 16:30:00|15376.9|15356.9|15378.3|15358.3|15383.3|15363.3|15374|15354|62
1626194100000|2021-07-13 16:35:00|15377.6|15357.6|15369.7|15349.7|15380.1|15360.1|15369.7|15349.7|85
1626194400000|2021-07-13 16:40:00|15371.5|15351.5|15377.6|15357.6|15381.9|15361.9|15369.8|15349.8|92
1626194700000|2021-07-13 16:45:00|15378.3|15358.3|15400.1|15380.1|15400.1|15380.1|15378.3|15358.3|55
1626195000000|2021-07-13 16:50:00|15401.9|15381.9|15395.9|15375.9|15401.9|15381.9|15385.9|15365.9|149
1626195300000|2021-07-13 16:55:00|15397.7|15377.7|15403.4|15383.4|15408.4|15388.4|15397.7|15377.7|77
1626195600000|2021-07-13 17:00:00|15400.9|15380.9|15398.4|15378.4|15400.9|15380.9|15389.1|15369.1|61
1626195900000|2021-07-13 17:05:00|15397|15377|15368.4|15348.4|15397|15377|15363.4|15343.4|114
1626196200000|2021-07-13 17:10:00|15367.7|15347.7|15375.9|15355.9|15375.9|15355.9|15363.4|15343.4|47
1626196500000|2021-07-13 17:15:00|15373.4|15353.4|15368.4|15348.4|15378.4|15358.4|15365.9|15345.9|38
1626196800000|2021-07-13 17:20:00|15369.2|15349.2|15375.2|15355.2|15376|15356|15369.2|15349.2|45
1626197100000|2021-07-13 17:25:00|15373.5|15353.5|15396|15376|15396|15376|15363.5|15343.5|295
1626250500000|2021-07-14 08:15:00|15430.5|15410.5|15433.8|15413.8|15442|15422|15413.8|15386.3|160
1626250800000|2021-07-14 08:20:00|15432|15412|15430.6|15410.6|15444.8|15416.3|15423.8|15403.8|59
1626251100000|2021-07-14 08:25:00|15432.3|15412.3|15428.8|15408.8|15438.8|15418.8|15426.3|15406.3|24
1626251400000|2021-07-14 08:30:00|15431.3|15411.3|15436.3|15416.3|15436.3|15416.3|15428.8|15408.8|19
1626251700000|2021-07-14 08:35:00|15438.1|15418.1|15466.4|15446.4|15466.4|15446.4|15438.1|15418.1|44
1626252000000|2021-07-14 08:40:00|15467.1|15447.1|15461.4|15441.4|15469.6|15449.6|15461.4|15441.4|28
1626252300000|2021-07-14 08:45:00|15465.6|15445.6|15472.1|15452.1|15476.4|15456.4|15465.6|15445.6|40
1626252600000|2021-07-14 08:50:00|15471.4|15451.4|15486.4|15466.4|15486.4|15466.4|15466.4|15446.4|36
1626252900000|2021-07-14 08:55:00|15483.9|15463.9|15473.9|15453.9|15486.4|15466.4|15472.2|15452.2|18
1626253200000|2021-07-14 09:00:00|15471.4|15451.4|15488.2|15468.2|15488.2|15468.2|15471.4|15451.4|55
1626253500000|2021-07-14 09:05:00|15496.4|15476.4|15481.5|15461.5|15508.9|15488.9|15481.4|15461.4|52
1626253800000|2021-07-14 09:10:00|15479.7|15459.7|15461.5|15441.5|15484|15464|15461.5|15441.5|24
1626254100000|2021-07-14 09:15:00|15459.7|15439.7|15454|15434|15469|15449|15444|15424|27
1626254400000|2021-07-14 09:20:00|15449|15429|15453.3|15433.3|15456.5|15436.5|15449|15429|12
1626254700000|2021-07-14 09:25:00|15454|15434|15451.5|15431.5|15459|15439|15451.5|15431.5|20
1626255000000|2021-07-14 09:30:00|15452.3|15432.3|15456.5|15436.5|15456.5|15436.5|15446.5|15426.5|18
1626255300000|2021-07-14 09:35:00|15459|15439|15456.5|15436.5|15470.8|15450.8|15456.5|15436.5|13
1626255600000|2021-07-14 09:40:00|15454.8|15434.8|15436.6|15416.6|15454.8|15434.8|15434.1|15414.1|20
1626255900000|2021-07-14 09:45:00|15434.8|15414.8|15430.6|15410.6|15439.1|15419.1|15430.6|15410.6|14
1626256200000|2021-07-14 09:50:00|15429.8|15409.8|15439.1|15419.1|15439.1|15419.1|15429.8|15409.8|7
1626256500000|2021-07-14 09:55:00|15441.6|15421.6|15451.6|15431.6|15454.1|15434.1|15441.6|15421.6|8
1626256800000|2021-07-14 10:00:00|15454.1|15434.1|15466.6|15446.6|15466.6|15446.6|15449.1|15429.1|22
1626257100000|2021-07-14 10:05:00|15469.1|15449.1|15489.1|15469.1|15491.6|15471.6|15469.1|15449.1|59
1626257400000|2021-07-14 10:10:00|15486.6|15466.6|15484.2|15464.2|15496.6|15476.6|15481.7|15461.7|55
1626257700000|2021-07-14 10:15:00|15486.7|15466.7|15481.7|15461.7|15486.7|15466.7|15479.2|15459.2|6
1626258000000|2021-07-14 10:20:00|15478.4|15458.4|15509.2|15489.2|15509.2|15489.2|15478.4|15458.4|52
1626258300000|2021-07-14 10:25:00|15512.7|15492.7|15502.4|15482.4|15514.2|15494.2|15498.9|15478.9|23
1626258600000|2021-07-14 10:30:00|15501.7|15481.7|15509.2|15489.2|15516.7|15496.7|15501.7|15481.7|37
1626258900000|2021-07-14 10:35:00|15507.5|15487.5|15491.7|15471.7|15507.5|15487.5|15484.2|15464.2|17
1626259200000|2021-07-14 10:40:00|15493.5|15473.5|15484.3|15464.3|15494.2|15474.2|15481.7|15461.7|23
1626259500000|2021-07-14 10:45:00|15486|15466|15491.8|15471.8|15494.3|15474.3|15486|15466|7
1626259800000|2021-07-14 10:50:00|15493.5|15473.5|15482.5|15462.5|15494.3|15474.3|15480.8|15460.8|7
1626260100000|2021-07-14 10:55:00|15480|15460|15456.8|15436.8|15480|15460|15456.8|15436.8|41
1626260400000|2021-07-14 11:00:00|15454.3|15434.3|15459.3|15439.3|15459.3|15439.3|15451.8|15431.8|32
1626260700000|2021-07-14 11:05:00|15454.3|15434.3|15466.8|15446.8|15466.8|15446.8|15451.8|15431.8|46
1626261000000|2021-07-14 11:10:00|15464.3|15444.3|15449.3|15429.3|15464.3|15444.3|15449.3|15429.3|27
1626261300000|2021-07-14 11:15:00|15448.6|15428.6|15454.4|15434.4|15454.4|15434.4|15444.4|15424.4|35
1626261600000|2021-07-14 11:20:00|15456.9|15436.9|15459.4|15439.4|15461.9|15441.9|15456.9|15436.9|13
1626261900000|2021-07-14 11:25:00|15461.1|15441.1|15479.4|15459.4|15484.4|15464.4|15461.1|15441.1|22
1626262200000|2021-07-14 11:30:00|15476.9|15456.9|15501.9|15481.9|15501.9|15481.9|15471.9|15451.9|54
1626262500000|2021-07-14 11:35:00|15505.2|15485.2|15506.9|15486.9|15511.9|15491.9|15501.9|15481.9|82
1626262800000|2021-07-14 11:40:00|15507.7|15487.7|15503.7|15483.7|15534.4|15514.4|15499.4|15479.4|91
1626263100000|2021-07-14 11:45:00|15508.7|15488.7|15517|15497|15524.4|15504.4|15508.7|15488.7|38
1626263400000|2021-07-14 11:50:00|15519.5|15499.5|15552|15532|15568.7|15548.7|15519.5|15499.5|86
1626263700000|2021-07-14 11:55:00|15549.5|15529.5|15564.5|15544.5|15572|15552|15549.5|15529.5|109
1626264000000|2021-07-14 12:00:00|15568.7|15548.7|15532|15512|15569.5|15549.5|15529.5|15509.5|89
1626264300000|2021-07-14 12:05:00|15532.8|15512.8|15609.5|15589.5|15613.5|15592|15532.8|15512.8|153
1626264600000|2021-07-14 12:10:00|15607.8|15587.8|15617|15597|15622|15602|15592|15572|152
1626264900000|2021-07-14 12:15:00|15615.3|15595.3|15609.6|15589.6|15617|15597|15579.5|15559.5|120
1626265200000|2021-07-14 12:20:00|15610.3|15590.3|15637.1|15617.1|15648.1|15628.1|15609.6|15589.6|188
1626265500000|2021-07-14 12:25:00|15636.3|15616.3|15587.1|15567.1|15636.3|15616.3|15587.1|15567.1|156
1626265800000|2021-07-14 12:30:00|15585.3|15565.3|15622.1|15602.1|15628.8|15608.8|15585.3|15565.3|109
1626266100000|2021-07-14 12:35:00|15623.9|15603.9|15587.1|15567.1|15623.9|15603.9|15582.1|15562.1|114
1626266400000|2021-07-14 12:40:00|15588.9|15568.9|15557.1|15537.1|15597.1|15577.1|15557.1|15537.1|75
1626266700000|2021-07-14 12:45:00|15556.4|15536.4|15587.1|15567.1|15592.1|15572.1|15532.1|15512.1|130
1626267000000|2021-07-14 12:50:00|15589.6|15569.6|15594.7|15574.7|15601.4|15581.4|15580.4|15560.4|123
1626267300000|2021-07-14 12:55:00|15595.4|15575.4|15593.4|15573.4|15604.7|15584.7|15587.2|15567.2|37
1626267600000|2021-07-14 13:00:00|15594.7|15574.7|15562.9|15542.9|15602.2|15582.2|15562.9|15542.9|95
1626267900000|2021-07-14 13:05:00|15562.2|15542.2|15574.7|15554.7|15574.7|15554.7|15559.7|15539.7|78
1626268200000|2021-07-14 13:10:00|15576.2|15556.2|15569.7|15549.7|15584.7|15564.7|15562.2|15542.2|79
1626268500000|2021-07-14 13:15:00|15566.2|15546.2|15547.2|15527.2|15567.2|15547.2|15547.2|15527.2|51
1626268800000|2021-07-14 13:20:00|15549.7|15529.7|15539.8|15519.8|15549.7|15529.7|15529.7|15509.7|58
1626269100000|2021-07-14 13:25:00|15534.8|15514.8|15554.8|15534.8|15559.8|15539.8|15534.8|15514.8|33
1626269400000|2021-07-14 13:30:00|15557.3|15537.3|15607.3|15587.3|15624.8|15604.8|15557.3|15537.3|720
1626269700000|2021-07-14 13:35:00|15609|15589|15609.1|15589.1|15612.3|15592.3|15597.3|15577.3|63
1626270000000|2021-07-14 13:40:00|15609.8|15589.8|15624.8|15604.8|15632.3|15612.3|15609.8|15589.8|166
1626270300000|2021-07-14 13:45:00|15625.6|15605.6|15637.3|15617.3|15650.8|15630.8|15624.8|15604.8|157
1626270600000|2021-07-14 13:50:00|15636.6|15616.6|15654.9|15634.9|15687.3|15667.3|15633.1|15613.1|216
1626270900000|2021-07-14 13:55:00|15652.4|15632.4|15677.4|15657.4|15677.4|15657.4|15647.4|15627.4|105
1626271200000|2021-07-14 14:00:00|15679.1|15659.1|15654.9|15634.9|15696.6|15676.6|15649.9|15629.9|173
1626271500000|2021-07-14 14:05:00|15649.9|15629.9|15657.4|15637.4|15659.9|15639.9|15643.1|15623.1|285
1626271800000|2021-07-14 14:10:00|15664.1|15644.1|15694.2|15674.2|15694.2|15674.2|15664.1|15644.1|146
1626272100000|2021-07-14 14:15:00|15691.7|15671.7|15699.2|15679.2|15699.2|15679.2|15667.4|15647.4|131
1626272400000|2021-07-14 14:20:00|15697.4|15677.4|15697.4|15677.4|15717.4|15697.4|15694.2|15674.2|265
1626272700000|2021-07-14 14:25:00|15695.9|15675.9|15705|15685|15720|15700|15692.4|15672.4|133
1626273000000|2021-07-14 14:30:00|15705.7|15685.7|15740|15720|15742.5|15722.5|15705.7|15685.7|249
1626273300000|2021-07-14 14:35:00|15738.2|15718.2|15662.5|15642.5|15750|15730|15660|15640|231
1626273600000|2021-07-14 14:40:00|15660.7|15640.7|15634.3|15614.3|15670|15650|15630|15610|92
1626273900000|2021-07-14 14:45:00|15636|15616|15649.3|15629.3|15649.3|15629.3|15614|15594|155
1626274200000|2021-07-14 14:50:00|15651|15631|15672.5|15652.5|15682.5|15662.5|15651|15631|106
1626274500000|2021-07-14 14:55:00|15674.3|15654.3|15685.8|15665.8|15695.1|15675.1|15674.3|15654.3|114
1626274800000|2021-07-14 15:00:00|15685.1|15665.1|15670.1|15650.1|15703.3|15683.3|15665.8|15645.8|108
1626275100000|2021-07-14 15:05:00|15668.3|15648.3|15655.1|15635.1|15680.1|15660.1|15655.1|15635.1|82
1626275400000|2021-07-14 15:10:00|15653.3|15633.3|15646.9|15626.9|15660.1|15640.1|15640.9|15620.9|65
1626275700000|2021-07-14 15:15:00|15651.1|15631.1|15660.1|15640.1|15660.1|15640.1|15625.9|15605.9|98
1626276000000|2021-07-14 15:20:00|15662.6|15642.6|15682.6|15662.6|15685.1|15665.1|15660.1|15640.1|69
1626276300000|2021-07-14 15:25:00|15684.4|15664.4|15675.2|15655.2|15696.9|15676.9|15675.2|15655.2|180
1626276600000|2021-07-14 15:30:00|15675.9|15655.9|15662.7|15642.7|15680.2|15660.2|15640.9|15620.9|121
1626276900000|2021-07-14 15:35:00|15660.2|15640.2|15632.7|15612.7|15662.7|15642.7|15622.7|15602.7|89
1626277200000|2021-07-14 15:40:00|15630.9|15610.9|15637.7|15617.7|15637.9|15617.9|15610.9|15590.9|101
1626277500000|2021-07-14 15:45:00|15639.4|15619.4|15665.2|15645.2|15667.7|15647.7|15639.4|15619.4|74
1626277800000|2021-07-14 15:50:00|15663.5|15643.5|15657.7|15637.7|15665.2|15645.2|15652.7|15632.7|43
1626278100000|2021-07-14 15:55:00|15660.2|15640.2|15669.5|15649.5|15672.7|15652.7|15660.2|15640.2|83
1626278400000|2021-07-14 16:00:00|15667.7|15647.7|15697|15677|15697|15677|15666|15646|153
1626278700000|2021-07-14 16:05:00|15697.8|15677.8|15714.5|15694.5|15716.3|15696.3|15687.8|15667.8|186
1626279000000|2021-07-14 16:10:00|15712.8|15692.8|15706.1|15686.1|15744.5|15724.5|15702.8|15682.8|228
1626279300000|2021-07-14 16:15:00|15705.3|15685.3|15732.8|15712.8|15740.3|15720.3|15705.3|15685.3|182
1626279600000|2021-07-14 16:20:00|15727.8|15707.8|15762.8|15742.8|15767.1|15747.1|15725.3|15705.3|865
1626279900000|2021-07-14 16:25:00|15757.8|15737.8|15757.8|15737.8|15767.1|15747.1|15747.8|15727.8|432
1626280200000|2021-07-14 16:30:00|15754.4|15734.4|15752.9|15732.9|15754.4|15734.4|15745.3|15725.3|72
1626280500000|2021-07-14 16:35:00|15757.9|15737.9|15740.4|15720.4|15762.9|15742.9|15737.9|15717.9|98
1626280800000|2021-07-14 16:40:00|15737.9|15717.9|15737.9|15717.9|15737.9|15717.9|15724.6|15704.6|100
1626281100000|2021-07-14 16:45:00|15740.4|15720.4|15748.7|15728.7|15752.9|15732.9|15740.4|15720.4|61
1626281400000|2021-07-14 16:50:00|15745.4|15725.4|15730.4|15710.4|15745.4|15725.4|15730.4|15710.4|95
1626281700000|2021-07-14 16:55:00|15732.2|15712.2|15731.2|15711.2|15739.7|15719.7|15728.7|15708.7|68
1626282000000|2021-07-14 17:00:00|15729.5|15709.5|15731.2|15711.2|15736.2|15716.2|15728.7|15708.7|59
1626282300000|2021-07-14 17:05:00|15730.5|15710.5|15733|15713|15737.2|15717.2|15730.5|15710.5|40
1626282600000|2021-07-14 17:10:00|15734.7|15714.7|15744.5|15724.5|15749.7|15729.7|15733|15713|73
1626282900000|2021-07-14 17:15:00|15743.7|15723.7|15747.2|15727.2|15747.2|15727.2|15738.8|15718.8|76
1626283200000|2021-07-14 17:20:00|15748|15728|15741.3|15721.3|15749.8|15729.8|15740.5|15720.5|70
1626283500000|2021-07-14 17:25:00|15743|15723|15753|15733|15753|15733|15743|15723|179
1626336900000|2021-07-15 08:15:00|15738.3|15718.3|15714.1|15694.1|15738.3|15718.3|15714.1|15694.1|85
1626337200000|2021-07-15 08:20:00|15713.4|15693.4|15710.9|15690.9|15720.9|15700.9|15705.9|15685.9|47
1626337500000|2021-07-15 08:25:00|15709.1|15689.1|15700.9|15680.9|15709.1|15689.1|15700.9|15680.9|29
1626337800000|2021-07-15 08:30:00|15701.7|15681.7|15695.9|15675.9|15703.4|15683.4|15695.9|15675.9|25
1626338100000|2021-07-15 08:35:00|15698.4|15678.4|15713.4|15693.4|15715.9|15695.9|15695.9|15675.9|37
1626338400000|2021-07-15 08:40:00|15715.1|15695.1|15728.4|15708.4|15730.9|15710.9|15715.1|15695.1|18
1626338700000|2021-07-15 08:45:00|15730.1|15710.1|15730.9|15710.9|15737.7|15717.7|15728.4|15708.4|48
1626339000000|2021-07-15 08:50:00|15733.4|15713.4|15740.2|15720.2|15741|15721|15733.4|15713.4|21
1626339300000|2021-07-15 08:55:00|15742.7|15722.7|15731|15711|15742.7|15722.7|15731|15711|25
1626339600000|2021-07-15 09:00:00|15727.7|15707.7|15749.3|15729.3|15753.3|15731|15727.7|15707.7|23
1626339900000|2021-07-15 09:05:00|15748.5|15728.5|15751.8|15731.8|15753.5|15733.5|15748.5|15728.5|32
1626340200000|2021-07-15 09:10:00|15751|15731|15758.5|15738.5|15758.5|15738.5|15749.3|15729.3|17
1626340500000|2021-07-15 09:15:00|15756|15736|15751|15731|15761|15741|15751|15731|13
1626340800000|2021-07-15 09:20:00|15748.5|15728.5|15743.6|15723.6|15748.5|15728.5|15743.6|15723.6|8
1626341100000|2021-07-15 09:25:00|15744.3|15724.3|15743.6|15723.6|15744.3|15724.3|15736.1|15716.1|16
1626341400000|2021-07-15 09:30:00|15742.8|15722.8|15738.6|15718.6|15742.8|15722.8|15736.1|15716.1|15
1626341700000|2021-07-15 09:35:00|15736.1|15716.1|15756.1|15736.1|15756.1|15736.1|15736.1|15716.1|11
1626342000000|2021-07-15 09:40:00|15758.6|15738.6|15751.1|15731.1|15758.6|15738.6|15751.1|15731.1|12
1626342300000|2021-07-15 09:45:00|15752.8|15732.8|15753.6|15733.6|15753.6|15733.6|15751.1|15731.1|2
1626342600000|2021-07-15 09:50:00|15751.9|15731.9|15756.1|15736.1|15768.6|15748.6|15751.1|15731.1|21
1626342900000|2021-07-15 09:55:00|15756.2|15736.2|15753.7|15733.7|15756.2|15736.2|15751.2|15731.2|0
1626343200000|2021-07-15 10:00:00|15752|15732|15736.2|15716.2|15752|15732|15736.2|15716.2|19
1626343500000|2021-07-15 10:05:00|15734.5|15714.5|15699.5|15679.5|15734.5|15714.5|15696.2|15676.2|36
1626343800000|2021-07-15 10:10:00|15698.7|15678.7|15694.5|15674.5|15703.7|15683.7|15694.5|15674.5|54
1626344100000|2021-07-15 10:15:00|15693.7|15673.7|15674.5|15654.5|15693.7|15673.7|15669.5|15649.5|38
1626344400000|2021-07-15 10:20:00|15676.2|15656.2|15682|15662|15682|15662|15671.2|15651.2|26
1626344700000|2021-07-15 10:25:00|15686.2|15666.2|15659.5|15639.5|15689.5|15669.5|15659.5|15639.5|67
1626345000000|2021-07-15 10:30:00|15657.8|15637.8|15676.3|15656.3|15676.3|15656.3|15657|15637|16
1626345300000|2021-07-15 10:35:00|15678.8|15658.8|15698.8|15678.8|15698.8|15678.8|15678.8|15658.8|36
1626345600000|2021-07-15 10:40:00|15696.3|15676.3|15693.8|15673.8|15698.8|15678.8|15692.9|15672.9|6
1626345900000|2021-07-15 10:45:00|15691.3|15671.3|15688.8|15668.8|15696.3|15676.3|15685.4|15665.4|17
1626346200000|2021-07-15 10:50:00|15687.1|15667.1|15693.8|15673.8|15698.8|15678.8|15687.1|15667.1|126
1626346500000|2021-07-15 10:55:00|15697.3|15677.3|15728.9|15708.9|15733.9|15713.9|15697.3|15677.3|74
1626346800000|2021-07-15 11:00:00|15730.6|15710.6|15738.9|15718.9|15738.9|15718.9|15730.6|15710.6|14
1626347100000|2021-07-15 11:05:00|15741.4|15721.4|15746.4|15726.4|15748.9|15728.9|15741.4|15721.4|22
1626347400000|2021-07-15 11:10:00|15748.9|15728.9|15743.9|15723.9|15753.9|15733.9|15743.9|15723.9|25
1626347700000|2021-07-15 11:15:00|15742.2|15722.2|15710.6|15690.6|15742.2|15722.2|15708.9|15688.9|24
1626348000000|2021-07-15 11:20:00|15708.9|15688.9|15679.7|15659.7|15708.9|15688.9|15678.9|15658.9|50
1626348300000|2021-07-15 11:25:00|15683.9|15663.9|15692.2|15672.2|15692.2|15672.2|15672.2|15652.2|32
1626348600000|2021-07-15 11:30:00|15694|15674|15694|15674|15694|15674|15689.7|15669.7|18
1626348900000|2021-07-15 11:35:00|15691.5|15671.5|15672.3|15652.3|15691.5|15671.5|15672.3|15652.3|19
1626349200000|2021-07-15 11:40:00|15674|15654|15696.5|15676.5|15696.5|15676.5|15674|15654|17
1626349500000|2021-07-15 11:45:00|15699|15679|15724|15704|15726.5|15706.5|15696.5|15676.5|53
1626349800000|2021-07-15 11:50:00|15721.5|15701.5|15719|15699|15724|15704|15709.8|15689.8|62
1626350100000|2021-07-15 11:55:00|15717.3|15697.3|15719|15699|15721.5|15701.5|15709|15689|142
1626350400000|2021-07-15 12:00:00|15721.5|15701.5|15681.6|15661.6|15721.5|15701.5|15677.3|15657.3|113
1626350700000|2021-07-15 12:05:00|15679.9|15659.9|15671.6|15651.6|15679.9|15659.9|15642.4|15622.4|74
1626351000000|2021-07-15 12:10:00|15666.4|15646.4|15656.6|15636.6|15668.3|15648.3|15636.6|15616.6|65
1626351300000|2021-07-15 12:15:00|15657.4|15637.4|15646.6|15626.6|15661.6|15641.6|15646.6|15626.6|36
1626351600000|2021-07-15 12:20:00|15641.6|15621.6|15684.1|15664.1|15691.6|15671.6|15631.6|15611.6|58
1626351900000|2021-07-15 12:25:00|15689.1|15669.1|15704|15684|15714.1|15694.1|15689.1|15669.1|78
1626352200000|2021-07-15 12:30:00|15703.2|15683.2|15697.4|15677.4|15706.7|15686.7|15679.9|15659.9|74
1626352500000|2021-07-15 12:35:00|15699.2|15679.2|15719.2|15699.2|15719.2|15699.2|15699.2|15679.2|35
1626352800000|2021-07-15 12:40:00|15721.7|15701.7|15756.7|15736.7|15756.7|15736.7|15721.7|15701.7|70
1626353100000|2021-07-15 12:45:00|15759.2|15739.2|15775.9|15755.9|15775.9|15755.9|15754.2|15734.2|92
1626353400000|2021-07-15 12:50:00|15776.7|15756.7|15754.2|15734.2|15776.7|15756.7|15751.7|15731.7|54
1626353700000|2021-07-15 12:55:00|15755.9|15735.9|15779.2|15759.2|15779.2|15759.2|15750|15730|101
1626354000000|2021-07-15 13:00:00|15777.5|15757.5|15749.3|15729.3|15781.7|15761.7|15748.3|15728.3|187
1626354300000|2021-07-15 13:05:00|15746.8|15726.8|15783.5|15763.5|15783.5|15763.5|15742.5|15722.5|52
1626354600000|2021-07-15 13:10:00|15784.3|15764.3|15759.3|15739.3|15784.3|15764.3|15759.3|15739.3|56
1626354900000|2021-07-15 13:15:00|15756.8|15736.8|15746.8|15726.8|15759.3|15739.3|15744.3|15724.3|40
1626355200000|2021-07-15 13:20:00|15747.6|15727.6|15761.8|15741.8|15764.3|15744.3|15747.6|15727.6|22
1626355500000|2021-07-15 13:25:00|15764.3|15744.3|15774.3|15754.3|15776.8|15756.8|15759.3|15739.3|17
1626355800000|2021-07-15 13:30:00|15778.5|15758.5|15806.8|15786.8|15823.5|15803.5|15778.5|15758.5|218
1626356100000|2021-07-15 13:35:00|15809.3|15789.3|15783.6|15763.6|15809.4|15789.4|15781.1|15761.1|81
1626356400000|2021-07-15 13:40:00|15784.4|15764.4|15786.9|15766.9|15791.9|15771.9|15761.9|15741.9|163
1626356700000|2021-07-15 13:45:00|15781.8|15761.8|15779.4|15759.4|15781.8|15761.8|15764.4|15744.4|59
1626357000000|2021-07-15 13:50:00|15777.7|15757.7|15786.9|15766.9|15809.4|15789.4|15776.9|15756.9|102
1626357300000|2021-07-15 13:55:00|15787.7|15767.7|15841.9|15821.9|15853.6|15833.6|15786.9|15766.9|235
1626357600000|2021-07-15 14:00:00|15843.6|15823.6|15856.9|15836.9|15856.9|15836.9|15836.9|15816.9|131
1626357900000|2021-07-15 14:05:00|15858.6|15838.6|15854.5|15834.5|15865.4|15845.4|15835.2|15815.2|697
1626358200000|2021-07-15 14:10:00|15857.9|15837.9|15892|15872|15894.5|15874.5|15857.9|15837.9|395
1626358500000|2021-07-15 14:15:00|15889.5|15869.5|15895.3|15875.3|15907|15887|15877|15857|105
1626358800000|2021-07-15 14:20:00|15894.5|15874.5|15877|15857|15894.5|15874.5|15871.1|15851.1|106
1626359100000|2021-07-15 14:25:00|15875.3|15855.3|15859.5|15839.5|15877|15857|15854.5|15834.5|90
1626359400000|2021-07-15 14:30:00|15861.2|15841.2|15907|15887|15910.5|15890.5|15861.2|15841.2|136
1626359700000|2021-07-15 14:35:00|15906.2|15886.2|15894.6|15874.6|15906.2|15886.2|15875.3|15855.3|45
1626360000000|2021-07-15 14:40:00|15896.3|15876.3|15854.6|15834.6|15897.1|15877.1|15849.6|15829.6|102
1626360300000|2021-07-15 14:45:00|15852.9|15832.9|15844.6|15824.6|15854.6|15834.6|15844.6|15824.6|79
1626360600000|2021-07-15 14:50:00|15842.9|15822.9|15862.1|15842.1|15864.6|15844.6|15827.1|15807.1|160
1626360900000|2021-07-15 14:55:00|15860.4|15840.4|15857.1|15837.1|15862.1|15842.1|15854.6|15834.6|80
1626361200000|2021-07-15 15:00:00|15859.6|15839.6|15860.4|15840.4|15879.6|15859.6|15857.1|15837.1|102
1626361500000|2021-07-15 15:05:00|15857.1|15837.1|15932.1|15912.1|15934.6|15914.6|15857.1|15837.1|132
1626361800000|2021-07-15 15:10:00|15933.9|15913.9|15902.2|15882.2|15939.7|15919.7|15902.2|15882.2|91
1626362100000|2021-07-15 15:15:00|15904.7|15884.7|15930.5|15910.5|15933.9|15913.9|15899.7|15879.7|109
1626362400000|2021-07-15 15:20:00|15929.7|15909.7|15888.9|15868.9|15929.7|15909.7|15887.2|15867.2|95
1626362700000|2021-07-15 15:25:00|15891.3|15871.3|15912.2|15892.2|15912.2|15892.2|15891.3|15871.3|68
1626363000000|2021-07-15 15:30:00|15914.7|15894.7|15868|15848|15914.7|15894.7|15865.5|15845.5|46
1626363300000|2021-07-15 15:35:00|15869.7|15849.7|15879.7|15859.7|15899.7|15879.7|15869.7|15849.7|151
1626363600000|2021-07-15 15:40:00|15882.2|15862.2|15893.1|15873.1|15893.1|15873.1|15877.2|15857.2|52
1626363900000|2021-07-15 15:45:00|15894.8|15874.8|15864.8|15844.8|15897.3|15877.3|15854.8|15834.8|72
1626364200000|2021-07-15 15:50:00|15865.6|15845.6|15884|15864|15884|15864|15859.8|15839.8|212
1626364500000|2021-07-15 15:55:00|15879.8|15859.8|15851.5|15831.5|15879.8|15859.8|15845.6|15825.6|88
1626364800000|2021-07-15 16:00:00|15852.3|15832.3|15853.9|15833.9|15859.8|15839.8|15840.6|15820.6|169
1626365100000|2021-07-15 16:05:00|15852.3|15832.3|15777.3|15757.3|15855.6|15835.6|15777.3|15757.3|151
1626365400000|2021-07-15 16:10:00|15779.8|15759.8|15743.9|15723.9|15792.3|15772.3|15743.9|15723.9|180
1626365700000|2021-07-15 16:15:00|15743.1|15723.1|15782.4|15762.4|15782.4|15762.4|15730.6|15710.6|157
1626366000000|2021-07-15 16:20:00|15783.2|15763.2|15807.4|15787.4|15821.6|15801.6|15783.2|15763.2|521
1626366300000|2021-07-15 16:25:00|15805.7|15785.7|15793.2|15773.2|15814.9|15794.9|15792.4|15772.4|112
1626366600000|2021-07-15 16:30:00|15792.4|15772.4|15780.7|15760.7|15792.4|15772.4|15777.4|15757.4|100
1626366900000|2021-07-15 16:35:00|15782.4|15762.4|15792.4|15772.4|15794.9|15774.9|15778.2|15758.2|41
1626367200000|2021-07-15 16:40:00|15794.9|15774.9|15799.9|15779.9|15799.9|15779.9|15790.7|15770.7|141
1626367500000|2021-07-15 16:45:00|15802.4|15782.4|15805.8|15785.8|15805.8|15785.8|15802.4|15782.4|98
1626367800000|2021-07-15 16:50:00|15807.5|15787.5|15805|15785|15810|15790|15802.5|15782.5|119
1626368100000|2021-07-15 16:55:00|15806.7|15786.7|15810.9|15790.9|15833.4|15813.4|15805.8|15785.8|933
1626368400000|2021-07-15 17:00:00|15808.4|15788.4|15810.9|15790.9|15810.9|15790.9|15805.9|15785.9|120
1626368700000|2021-07-15 17:05:00|15809.2|15789.2|15815.9|15795.9|15820.9|15800.9|15806.7|15786.7|56
1626369000000|2021-07-15 17:10:00|15816.7|15796.7|15825.9|15805.9|15830.9|15810.9|15816.7|15796.7|323
1626369300000|2021-07-15 17:15:00|15826|15806|15815.2|15795.2|15826|15806|15815.2|15795.2|41
1626369600000|2021-07-15 17:20:00|15813.5|15793.5|15810.2|15790.2|15813.5|15793.5|15796|15776|284
1626369900000|2021-07-15 17:25:00|15817|15797|15841.9|15821.9|15843.5|15823.5|15817|15797|279
1626423300000|2021-07-16 08:15:00|15872.9|15852.9|15946.3|15926.3|15968.8|15945.4|15872.9|15852.9|388
1626423600000|2021-07-16 08:20:00|15943.8|15923.8|15978.8|15958.8|15992.9|15964.6|15936.3|15907.1|94
1626423900000|2021-07-16 08:25:00|15983.8|15963.8|15986.3|15966.3|15988.8|15966.3|15974.6|15948.8|37
1626424200000|2021-07-16 08:30:00|15985.5|15965.5|15981.3|15961.3|15988.8|15968.8|15972.1|15952.1|32
1626424500000|2021-07-16 08:35:00|15983.8|15963.8|16001.3|15981.3|16003.8|15983.8|15978.8|15958.8|108
1626424800000|2021-07-16 08:40:00|15999.6|15979.6|16006.3|15986.3|16006.3|15986.3|15993.8|15973.8|57
1626425100000|2021-07-16 08:45:00|16008.8|15988.8|16021.4|16001.4|16025.5|16005.5|16006.3|15986.3|62
1626425400000|2021-07-16 08:50:00|16017.2|15997.2|16008.9|15988.9|16018.9|15998.9|16002.2|15982.2|102
1626425700000|2021-07-16 08:55:00|16007.2|15987.2|16001.4|15981.4|16009.7|15989.7|15998.9|15978.9|41
1626426000000|2021-07-16 09:00:00|16002.2|15982.2|15983.9|15963.9|16006.4|15986.4|15983.9|15963.9|31
1626426300000|2021-07-16 09:05:00|15982.2|15962.2|15981.4|15961.4|15991.4|15971.4|15978.9|15958.9|23
1626426600000|2021-07-16 09:10:00|15978.9|15958.9|15971.4|15951.4|15978.9|15958.9|15971.4|15951.4|27
1626426900000|2021-07-16 09:15:00|15969.8|15949.8|15976.4|15956.4|15976.4|15956.4|15969.8|15949.8|17
1626427200000|2021-07-16 09:20:00|15975.6|15955.6|15986.5|15966.5|15986.5|15966.5|15973.9|15953.9|21
1626427500000|2021-07-16 09:25:00|15988.1|15968.1|15994|15974|15999|15979|15988.1|15968.1|22
1626427800000|2021-07-16 09:30:00|15995.7|15975.7|15991.5|15971.5|16001.5|15981.5|15984.8|15964.8|15
1626428100000|2021-07-16 09:35:00|15994|15974|15976.5|15956.5|15994|15974|15976.5|15956.5|12
1626428400000|2021-07-16 09:40:00|15979|15959|15969|15949|15979|15959|15969|15949|15
1626428700000|2021-07-16 09:45:00|15964|15944|15961.5|15941.5|15966.5|15946.5|15961.5|15941.5|21
1626429000000|2021-07-16 09:50:00|15959|15939|15975.7|15955.7|15975.7|15955.7|15959|15939|12
1626429300000|2021-07-16 09:55:00|15979.9|15959.9|16006.6|15986.6|16006.6|15986.6|15979.1|15959.1|27
1626429600000|2021-07-16 10:00:00|16004.9|15984.9|16016.6|15996.6|16028.3|16008.3|16001.6|15981.6|62
1626429900000|2021-07-16 10:05:00|16014.1|15994.1|16039.1|16019.1|16039.1|16019.1|16011.6|15991.6|131
1626430200000|2021-07-16 10:10:00|16041.6|16021.6|16056.6|16036.6|16061.6|16041.6|16041.6|16019.1|30
1626430500000|2021-07-16 10:15:00|16054.1|16034.1|16051.6|16031.6|16061.6|16041.6|16051.6|16031.6|36
1626430800000|2021-07-16 10:20:00|16050|16030|16031.6|16011.6|16050|16030|16031.6|16011.6|35
1626431100000|2021-07-16 10:25:00|16031.7|16011.7|16014.2|15994.2|16031.7|16011.7|16014.2|15994.2|19
1626431400000|2021-07-16 10:30:00|16012.5|15992.5|16010|15990|16016.7|15996.7|16004.2|15984.2|43
1626431700000|2021-07-16 10:35:00|16008.4|15988.4|16034.2|16014.2|16039.2|16019.2|16008.4|15988.4|62
1626432000000|2021-07-16 10:40:00|16035.9|16015.9|16061.7|16041.7|16065.1|16045.1|16034.2|16014.2|144
1626432300000|2021-07-16 10:45:00|16056.7|16036.7|16051.7|16031.7|16061.7|16041.7|16051.7|16031.7|31
1626432600000|2021-07-16 10:50:00|16049.2|16029.2|16039.2|16019.2|16051.7|16031.7|16039.2|16019.2|23
1626432900000|2021-07-16 10:55:00|16044.2|16024.2|16058.4|16038.4|16058.4|16038.4|16041.7|16021.7|840
1626433200000|2021-07-16 11:00:00|16062.6|16042.6|16073.4|16053.4|16075.9|16055.9|16062.6|16042.6|61
1626433500000|2021-07-16 11:05:00|16075.9|16055.9|16075.1|16055.1|16088.4|16068.4|16073.4|16053.4|1112
1626433800000|2021-07-16 11:10:00|16076.8|16056.8|16091.8|16071.8|16091.8|16071.8|16076.8|16056.8|145
1626434100000|2021-07-16 11:15:00|16091|16071|16089.3|16069.3|16091.8|16071.8|16081.8|16061.8|83
1626434400000|2021-07-16 11:20:00|16090.1|16070.1|16133.5|16113.5|16133.5|16113.5|16090.1|16070.1|139
1626434700000|2021-07-16 11:25:00|16129.3|16109.3|16121.9|16101.9|16129.3|16109.3|16114.3|16094.3|300
1626435000000|2021-07-16 11:30:00|16116.9|16096.9|16129.4|16109.4|16129.4|16109.4|16111.9|16091.9|42
1626435300000|2021-07-16 11:35:00|16138.5|16118.5|16130.2|16110.2|16172.7|16152.7|16130.2|16110.2|676
1626435600000|2021-07-16 11:40:00|16128.6|16108.6|16120.2|16100.2|16131.9|16111.9|16111.9|16091.9|74
1626435900000|2021-07-16 11:45:00|16117.7|16097.7|16141.1|16121.1|16147.8|16127.8|16117.7|16097.7|65
1626436200000|2021-07-16 11:50:00|16136.1|16116.1|16106.9|16086.9|16136.1|16116.1|16106.9|16086.9|157
1626436500000|2021-07-16 11:55:00|16108.6|16088.6|16157.8|16137.8|16157.8|16137.8|16108.6|16079.5|72
1626436800000|2021-07-16 12:00:00|16159.5|16139.5|16130.3|16110.3|16177.8|16157.8|16109.5|16089.5|164
1626437100000|2021-07-16 12:05:00|16132|16112|16145.3|16125.3|16150.3|16130.3|16132|16112|103
1626437400000|2021-07-16 12:10:00|16152|16132|16147.8|16127.8|16154.5|16134.5|16136.2|16116.2|65
1626437700000|2021-07-16 12:15:00|16148.7|16128.7|16145.3|16125.3|16152|16132|16137.8|16117.8|140
1626438000000|2021-07-16 12:20:00|16142.9|16122.9|16182.9|16162.9|16188.7|16168.7|16142.9|16122.9|104
1626438300000|2021-07-16 12:25:00|16184.5|16164.5|16179.6|16159.6|16200.4|16180.4|16166.2|16146.2|266
1626438600000|2021-07-16 12:30:00|16177.9|16157.9|16172.9|16152.9|16180.4|16160.4|16152.9|16132.9|376
1626438900000|2021-07-16 12:35:00|16171.2|16151.2|16099.6|16079.6|16179.6|16159.6|16098.7|16078.7|132
1626439200000|2021-07-16 12:40:00|16101.2|16081.2|16099.6|16079.6|16104.6|16084.6|16077.1|16057.1|210
1626439500000|2021-07-16 12:45:00|16097.9|16077.9|16122.1|16102.1|16131.3|16111.3|16094.6|16074.6|130
1626439800000|2021-07-16 12:50:00|16127.1|16107.1|16069.6|16049.6|16133.8|16113.8|16067.9|16047.9|109
1626440100000|2021-07-16 12:55:00|16067.9|16047.9|16074.6|16054.6|16079.6|16059.6|16067.9|16047.9|44
1626440400000|2021-07-16 13:00:00|16070.5|16050.5|16070.5|16050.5|16075.5|16055.5|16067.1|16047.1|72
1626440700000|2021-07-16 13:05:00|16073|16053|16114.7|16094.7|16114.7|16094.7|16069.6|16049.6|94
1626441000000|2021-07-16 13:10:00|16113.8|16093.8|16137.2|16117.2|16147.2|16127.2|16109.7|16088.8|111
1626441300000|2021-07-16 13:15:00|16139.7|16119.7|16147.2|16127.2|16152.2|16132.2|16115.5|16095.5|106
1626441600000|2021-07-16 13:20:00|16148|16128|16134.7|16114.7|16164.7|16144.7|16134.7|16114.7|103
1626441900000|2021-07-16 13:25:00|16136.4|16116.4|16172.2|16152.2|16174.7|16154.7|16136.4|16116.4|113
1626442200000|2021-07-16 13:30:00|16173.9|16153.9|16127.2|16107.2|16176.4|16156.4|16124.7|16104.7|218
1626442500000|2021-07-16 13:35:00|16128.9|16108.9|16138.9|16118.9|16160.6|16140.6|16127.2|16107.2|111
1626442800000|2021-07-16 13:40:00|16139.8|16119.8|16127.3|16107.3|16156.4|16136.4|16127.3|16107.3|110
1626443100000|2021-07-16 13:45:00|16128.9|16108.9|16093.1|16073.1|16137.3|16117.3|16093.1|16073.1|138
1626443400000|2021-07-16 13:50:00|16092.3|16072.3|16098.1|16078.1|16112.3|16092.3|16082.3|16062.3|104
1626443700000|2021-07-16 13:55:00|16097.3|16077.3|16119.8|16099.8|16122.3|16102.3|16095.6|16075.6|88
1626444000000|2021-07-16 14:00:00|16117.3|16097.3|16132.3|16112.3|16147.3|16127.3|16104.8|16084.8|146
1626444300000|2021-07-16 14:05:00|16131.5|16111.5|16118.2|16098.2|16144.8|16124.8|16118.2|16098.2|160
1626444600000|2021-07-16 14:10:00|16117.3|16097.3|16034.9|16014.9|16117.3|16097.3|16029.9|16009.9|262
1626444900000|2021-07-16 14:15:00|16033.2|16013.2|16072.4|16052.4|16072.4|16052.4|16030.7|16010.7|106
1626445200000|2021-07-16 14:20:00|16073.2|16053.2|16114.9|16094.9|16114.9|16094.9|16073.2|16053.2|72
1626445500000|2021-07-16 14:25:00|16112.4|16092.4|16128.2|16108.2|16132.4|16112.4|16107.4|16087.4|82
1626445800000|2021-07-16 14:30:00|16129.9|16109.9|16157.4|16137.4|16162.4|16142.4|16129.9|16109.9|139
1626446100000|2021-07-16 14:35:00|16155.8|16135.8|16142.4|16122.4|16159.9|16139.9|16122.4|16102.4|335
1626446400000|2021-07-16 14:40:00|16144.9|16124.9|16132.5|16112.5|16171.6|16151.6|16130|16110|193
1626446700000|2021-07-16 14:45:00|16134.1|16114.1|16149.1|16129.1|16151.6|16131.6|16134.1|16114.1|87
1626447000000|2021-07-16 14:50:00|16146.6|16126.6|16147.5|16127.5|16154.1|16134.1|16144.1|16124.1|139
1626447300000|2021-07-16 14:55:00|16146.7|16126.7|16190.8|16170.8|16197.5|16177.5|16145|16125|328
1626447600000|2021-07-16 15:00:00|16193.3|16173.3|16165|16145|16212.5|16192.5|16163.4|16143.4|240
1626447900000|2021-07-16 15:05:00|16167.5|16147.5|16168.4|16148.4|16182.5|16162.5|16160.9|16140.9|77
1626448200000|2021-07-16 15:10:00|16169.2|16149.2|16155.1|16135.1|16171.7|16151.7|16131.7|16111.7|110
1626448500000|2021-07-16 15:15:00|16156.7|16136.7|16124.2|16104.2|16163.4|16143.4|16122.6|16102.6|113
1626448800000|2021-07-16 15:20:00|16123.4|16103.4|16121.7|16101.7|16157.6|16137.6|16118.4|16098.4|88
1626449100000|2021-07-16 15:25:00|16123.4|16103.4|16116.8|16096.8|16129.3|16109.3|16097.6|16077.6|730
1626449400000|2021-07-16 15:30:00|16115.9|16095.9|16116.8|16096.8|16157.6|16137.6|16111.8|16091.8|127
1626449700000|2021-07-16 15:35:00|16119.3|16099.3|16142.6|16122.6|16145.1|16125.1|16119.3|16099.3|59
1626450000000|2021-07-16 15:40:00|16146.8|16126.8|16135.1|16115.1|16154.3|16134.3|16134.3|16114.3|58
1626450300000|2021-07-16 15:45:00|16134.3|16114.3|16131|16111|16137.7|16117.7|16116|16096|120
1626450600000|2021-07-16 15:50:00|16129.3|16109.3|16096|16076|16140.2|16120.2|16094.3|16074.3|154
1626450900000|2021-07-16 15:55:00|16086|16066|16081|16061|16093.5|16073.5|16074.3|16054.3|139
1626451200000|2021-07-16 16:00:00|16083.5|16063.5|16126|16106|16131|16111|16083.5|16063.5|150
1626451500000|2021-07-16 16:05:00|16127.7|16107.7|16143.6|16123.6|16165.2|16145.2|16127.7|16107.7|124
1626451800000|2021-07-16 16:10:00|16138.6|16118.6|16175.2|16155.2|16177.7|16157.7|16135.2|16115.2|186
1626452100000|2021-07-16 16:15:00|16176.1|16156.1|16181.1|16161.1|16186.1|16166.1|16163.6|16143.6|164
1626452400000|2021-07-16 16:20:00|16186.9|16166.9|16258.6|16238.6|16260.3|16240.3|16185.2|16165.2|1013
1626452700000|2021-07-16 16:25:00|16256.9|16236.9|16271.1|16251.1|16289.4|16269.4|16251.9|16231.9|626
1626453000000|2021-07-16 16:30:00|16271.9|16251.9|16253.6|16233.6|16288.6|16268.6|16247|16227|271
1626453300000|2021-07-16 16:35:00|16252|16232|16274.5|16254.5|16274.5|16254.5|16248.6|16228.6|732
1626453600000|2021-07-16 16:40:00|16279.5|16259.5|16269.5|16249.5|16292|16272|16269.5|16249.5|188
1626453900000|2021-07-16 16:45:00|16267|16247|16267|16247|16267|16247|16257.8|16237.8|100
1626454200000|2021-07-16 16:50:00|16272|16252|16253.7|16233.7|16276.2|16256.2|16251.2|16231.2|676
1626454500000|2021-07-16 16:55:00|16257|16237|16252|16232|16263.7|16243.7|16252|16232|128
1626454800000|2021-07-16 17:00:00|16250.4|16230.4|16256.2|16236.2|16262.1|16242.1|16243.7|16223.7|182
1626455100000|2021-07-16 17:05:00|16258.7|16238.7|16232.9|16212.9|16260.4|16240.4|16223.7|16203.7|183
1626455400000|2021-07-16 17:10:00|16234.6|16214.6|16206.3|16186.3|16237.9|16217.9|16203.7|16183.7|146
1626455700000|2021-07-16 17:15:00|16204.6|16184.6|16200.4|16180.4|16216.3|16196.3|16197.1|16177.1|121
1626456000000|2021-07-16 17:20:00|16199.6|16179.6|16188.8|16168.8|16199.6|16179.6|16184.6|16164.6|318
1626456300000|2021-07-16 17:25:00|16189.6|16169.6|16223.8|16203.8|16228.8|16208.8|16188.8|16168.8|830
1626682500000|2021-07-19 08:15:00|16153.7|16133.7|16122.2|16082.2|16155.3|16135.3|16049.7|16022.2|306
1626682800000|2021-07-19 08:20:00|16110.6|16090.6|16089.7|16069.7|16117.2|16090.6|16064.7|16044.7|65
1626683100000|2021-07-19 08:25:00|16084.7|16064.7|16076.9|16056.9|16085.3|16064.7|16048.2|16024.1|39
1626683400000|2021-07-19 08:30:00|16075.3|16055.3|16082.2|16062.2|16102.2|16082.2|16075.3|16055.3|64
1626683700000|2021-07-19 08:35:00|16079.7|16059.7|16062.3|16042.3|16082.2|16062.2|16059.7|16039.7|23
1626684000000|2021-07-19 08:40:00|16059.8|16039.8|16077.3|16057.3|16077.3|16057.3|16054.8|16034.8|31
1626684300000|2021-07-19 08:45:00|16082.3|16062.3|16069.8|16049.8|16082.3|16062.3|16054.8|16034.8|44
1626684600000|2021-07-19 08:50:00|16070.7|16050.7|16092.3|16072.3|16092.3|16072.3|16070.7|16050.7|37
1626684900000|2021-07-19 08:55:00|16094.8|16074.8|16119.8|16099.8|16119.8|16099.8|16089.8|16069.8|57
1626685200000|2021-07-19 09:00:00|16117.9|16097.9|16103.9|16083.9|16117.9|16097.9|16089.8|16069.8|32
1626685500000|2021-07-19 09:05:00|16107.3|16087.3|16114.8|16094.8|16114.8|16094.8|16107.3|16087.3|42
1626685800000|2021-07-19 09:10:00|16113.3|16093.3|16094.9|16074.9|16114.9|16094.9|16094.9|16074.9|64
1626686100000|2021-07-19 09:15:00|16097.4|16077.4|16084.9|16064.9|16097.4|16077.4|16082.4|16062.4|25
1626686400000|2021-07-19 09:20:00|16083.3|16063.3|16097.4|16077.4|16097.4|16077.4|16075.8|16055.8|17
1626686700000|2021-07-19 09:25:00|16099.9|16079.9|16061.8|16041.8|16099.9|16079.9|16058.3|16038.3|162
1626687000000|2021-07-19 09:30:00|16053.7|16033.7|16056.8|16036.8|16061.8|16041.8|16044.3|16024.3|57
1626687300000|2021-07-19 09:35:00|16054.3|16034.3|16039.3|16019.3|16056.8|16036.8|16039.3|16019.3|24
1626687600000|2021-07-19 09:40:00|16041.8|16021.8|16076.8|16056.8|16076.8|16056.8|16039.3|16019.3|32
1626687900000|2021-07-19 09:45:00|16075.3|16055.3|16071.9|16051.9|16075.3|16055.3|16059.4|16039.4|27
1626688200000|2021-07-19 09:50:00|16066.9|16046.9|16016.9|15996.9|16066.9|16046.9|16016.9|15996.9|62
1626688500000|2021-07-19 09:55:00|16012.8|15992.8|15977.8|15957.8|16012.8|15992.8|15968.4|15948.4|94
1626688800000|2021-07-19 10:00:00|15974.4|15954.4|15909.4|15889.4|15974.4|15954.4|15901.9|15881.9|149
1626689100000|2021-07-19 10:05:00|15911|15891|15906.9|15886.9|15914.4|15894.4|15885.4|15865.4|149
1626689400000|2021-07-19 10:10:00|15909.4|15889.4|15946.9|15926.9|15951.9|15931.9|15909.4|15889.4|60
1626689700000|2021-07-19 10:15:00|15943.8|15923.8|15787|15747|15943.8|15923.8|15764.5|15744.1|219
1626690000000|2021-07-19 10:20:00|15788.5|15767|15851.4|15831.4|15852.9|15832.9|15788.5|15767|88
1626690300000|2021-07-19 10:25:00|15862.9|15842.9|15853.9|15833.9|15875.4|15855.4|15852.3|15832.3|82
1626690600000|2021-07-19 10:30:00|15857.9|15837.9|15908.9|15888.9|15908.9|15888.9|15857.9|15837.9|205
1626690900000|2021-07-19 10:35:00|15906.4|15886.4|15892|15872|15906.4|15886.4|15888.9|15868.9|82
1626691200000|2021-07-19 10:40:00|15893.9|15873.9|15917|15897|15917|15897|15893.9|15873.9|18
1626691500000|2021-07-19 10:45:00|15915.5|15895.5|15907|15887|15915.5|15895.5|15898.6|15878.6|19
1626691800000|2021-07-19 10:50:00|15907.1|15887.1|15897.1|15877.1|15907.1|15887.1|15897.1|15877.1|25
1626692100000|2021-07-19 10:55:00|15894.2|15874.2|15882.1|15862.1|15894.2|15874.2|15877.1|15857.1|12
1626692400000|2021-07-19 11:00:00|15888.3|15868.3|15892.1|15872.1|15892.1|15872.1|15870.2|15850.2|97
1626692700000|2021-07-19 11:05:00|15890.5|15870.5|15919.6|15899.6|15919.6|15899.6|15879.6|15859.6|113
1626693000000|2021-07-19 11:10:00|15918.7|15898.7|15922.1|15902.1|15922.1|15902.1|15914.6|15894.6|7
1626693300000|2021-07-19 11:15:00|15919.6|15899.6|15927.1|15907.1|15927.1|15907.1|15899.6|15879.6|40
1626693600000|2021-07-19 11:20:00|15928.7|15908.7|15967.2|15947.2|15967.2|15947.2|15928.7|15908.7|71
1626693900000|2021-07-19 11:25:00|15964.7|15944.7|15962.2|15942.2|15977.2|15957.2|15961.2|15941.2|50
1626694200000|2021-07-19 11:30:00|15959.7|15939.7|15955.3|15935.3|15966.2|15946.2|15952.2|15932.2|46
1626694500000|2021-07-19 11:35:00|15956.2|15936.2|15924.1|15904.1|15971.8|15944.3|15924.1|15904.1|58
1626694800000|2021-07-19 11:40:00|15923.2|15903.2|15910.7|15890.7|15923.2|15903.2|15903.2|15883.2|58
1626695100000|2021-07-19 11:45:00|15909.1|15889.1|15911.6|15891.6|15923.2|15903.2|15894.1|15874.1|53
1626695400000|2021-07-19 11:50:00|15909.1|15889.1|15919.2|15899.2|15924.2|15904.2|15894.1|15874.1|29
1626695700000|2021-07-19 11:55:00|15920.7|15900.7|15933.2|15913.2|15963.2|15943.2|15920.7|15894.8|93
1626696000000|2021-07-19 12:00:00|15925.7|15905.7|15904.2|15884.2|15970.7|15950.7|15901.7|15881.7|152
1626696300000|2021-07-19 12:05:00|15905.1|15885.1|15835.2|15815.2|15908.8|15888.8|15832.7|15812.7|248
1626696600000|2021-07-19 12:10:00|15837.7|15817.7|15800.2|15780.2|15844.2|15824.2|15781.7|15761.7|369
1626696900000|2021-07-19 12:15:00|15793.6|15773.6|15839.2|15819.2|15839.2|15819.2|15775.2|15755.2|226
1626697200000|2021-07-19 12:20:00|15837.7|15817.7|15844.3|15824.3|15844.3|15824.3|15810.2|15790.2|110
1626697500000|2021-07-19 12:25:00|15849.3|15829.3|15877.7|15857.7|15894.3|15874.3|15812.7|15792.7|310
1626697800000|2021-07-19 12:30:00|15879.3|15859.3|15906.8|15886.8|15933.3|15913.3|15864.3|15844.3|169
1626698100000|2021-07-19 12:35:00|15905.2|15885.2|15855.2|15835.2|15905.2|15885.2|15855.2|15835.2|90
1626698400000|2021-07-19 12:40:00|15853.7|15833.7|15871.8|15851.8|15894.3|15874.3|15852.7|15832.7|71
1626698700000|2021-07-19 12:45:00|15870.3|15850.3|15823.7|15803.7|15870.3|15850.3|15823.7|15803.7|144
1626699000000|2021-07-19 12:50:00|15825.3|15805.3|15835.3|15815.3|15839.3|15819.3|15821.8|15801.8|129
1626699300000|2021-07-19 12:55:00|15834.3|15814.3|15821.9|15801.9|15834.3|15814.3|15819.4|15799.4|87
1626699600000|2021-07-19 13:00:00|15820|15800|15839.4|15819.4|15849.4|15829.4|15809.4|15789.4|105
1626699900000|2021-07-19 13:05:00|15841.3|15821.3|15821.9|15801.9|15842.8|15822.8|15811.9|15791.9|84
1626700200000|2021-07-19 13:10:00|15823.4|15803.4|15854.4|15834.4|15864.4|15844.4|15806.9|15786.9|119
1626700500000|2021-07-19 13:15:00|15856.9|15836.9|15854.4|15834.4|15861.9|15841.9|15826.9|15806.9|96
1626700800000|2021-07-19 13:20:00|15856|15836|15900|15880|15900|15880|15856|15836|59
1626701100000|2021-07-19 13:25:00|15896|15876|15904.5|15884.5|15904.5|15884.5|15875.4|15855.4|300
1626701400000|2021-07-19 13:30:00|15905.4|15885.4|15931.6|15911.6|15941|15921|15905.4|15885.4|235
1626701700000|2021-07-19 13:35:00|15928.5|15908.5|15929.5|15909.5|15947|15927|15881.4|15861.4|272
1626702000000|2021-07-19 13:40:00|15928.5|15908.5|15904.5|15884.5|15928.5|15908.5|15884.5|15864.5|174
1626702300000|2021-07-19 13:45:00|15906.1|15886.1|15973.9|15953.9|15979.5|15959.5|15904.5|15884.5|198
1626702600000|2021-07-19 13:50:00|15970.8|15950.8|15922|15902|15971.4|15951.4|15917|15897|138
1626702900000|2021-07-19 13:55:00|15923.6|15903.6|15916.5|15896.5|15934.5|15914.5|15902|15882|146
1626703200000|2021-07-19 14:00:00|15918|15898|15855.5|15835.5|15920.5|15900.5|15855.5|15835.5|188
1626703500000|2021-07-19 14:05:00|15854.6|15834.6|15826.1|15806.1|15874.6|15854.6|15826.1|15806.1|333
1626703800000|2021-07-19 14:10:00|15828|15808|15842.1|15822.1|15849.6|15829.6|15797.1|15777.1|404
1626704100000|2021-07-19 14:15:00|15844.6|15824.6|15899.6|15879.6|15907.1|15887.1|15839.6|15819.6|144
1626704400000|2021-07-19 14:20:00|15898.1|15878.1|15949.6|15929.6|15977.1|15957.1|15895.6|15875.6|212
1626704700000|2021-07-19 14:25:00|15953.7|15933.7|15924.7|15904.7|15969.6|15949.6|15923.1|15903.1|114
1626705000000|2021-07-19 14:30:00|15926.2|15906.2|16009.7|15989.7|16017.2|15997.2|15926.2|15906.2|196
1626705300000|2021-07-19 14:35:00|16011.2|15991.2|16021.2|16001.2|16026.2|16006.2|15992.2|15972.2|184
1626705600000|2021-07-19 14:40:00|16022.2|16002.2|16022.2|16002.2|16047.2|16027.2|16009.7|15989.7|152
1626705900000|2021-07-19 14:45:00|16020.3|16000.3|16022.2|16002.2|16067.2|16047.2|16002.2|15982.2|178
1626706200000|2021-07-19 14:50:00|16024.7|16004.7|15994.7|15974.7|16039.7|16019.7|15994.7|15974.7|95
1626706500000|2021-07-19 14:55:00|15992.2|15972.2|15989.7|15969.7|15992.2|15972.2|15968.2|15948.2|58
1626706800000|2021-07-19 15:00:00|15990.7|15970.7|15984.8|15964.8|16019.8|15999.8|15984.8|15964.8|53
1626707100000|2021-07-19 15:05:00|15987.3|15967.3|15977.3|15957.3|15993.8|15973.8|15967.3|15947.3|86
1626707400000|2021-07-19 15:10:00|15974.8|15954.8|15919.8|15899.8|15974.8|15954.8|15919.8|15899.8|118
1626707700000|2021-07-19 15:15:00|15917.3|15897.3|15927.3|15907.3|15944.8|15924.8|15906.7|15886.7|84
1626708000000|2021-07-19 15:20:00|15924.8|15904.8|15884.2|15864.2|15927.3|15907.3|15880.8|15860.8|107
1626708300000|2021-07-19 15:25:00|15884.8|15864.8|15867.3|15847.3|15887.3|15867.3|15859.8|15839.8|169
1626708600000|2021-07-19 15:30:00|15865.8|15845.8|15855.8|15835.8|15871.8|15851.8|15831.8|15811.8|931
1626708900000|2021-07-19 15:35:00|15854.3|15834.3|15851.8|15831.8|15854.3|15834.3|15831.8|15811.8|216
1626709200000|2021-07-19 15:40:00|15850.2|15830.2|15866.8|15846.8|15871.8|15851.8|15841.8|15821.8|64
1626709500000|2021-07-19 15:45:00|15861.8|15841.8|15856.8|15836.8|15861.8|15841.8|15854.3|15834.3|71
1626709800000|2021-07-19 15:50:00|15855.3|15835.3|15886.8|15866.8|15886.8|15866.8|15855.3|15835.3|36
1626710100000|2021-07-19 15:55:00|15888.4|15868.4|15891.9|15871.9|15895.9|15875.9|15876.8|15856.8|106
1626710400000|2021-07-19 16:00:00|15889.4|15869.4|15899.4|15879.4|15908.4|15888.4|15887.8|15867.8|378
1626710700000|2021-07-19 16:05:00|15897.8|15877.8|15909.4|15889.4|15918.4|15898.4|15889.4|15869.4|169
1626711000000|2021-07-19 16:10:00|15902.8|15882.8|15874.4|15854.4|15902.8|15882.8|15874.4|15854.4|95
1626711300000|2021-07-19 16:15:00|15872.9|15852.9|15843.5|15823.5|15874.4|15854.4|15841.9|15821.9|95
1626711600000|2021-07-19 16:20:00|15844.4|15824.4|15734.4|15714.4|15849.4|15829.4|15721.3|15701.3|1128
1626711900000|2021-07-19 16:25:00|15732.9|15712.9|15709.5|15689.5|15756.9|15736.9|15699.5|15679.5|522
1626712200000|2021-07-19 16:30:00|15708.5|15688.5|15711|15691|15712|15692|15689.5|15669.5|174
1626712500000|2021-07-19 16:35:00|15712|15692|15727|15707|15727|15707|15692.9|15672.9|215
1626712800000|2021-07-19 16:40:00|15724.5|15704.5|15719.5|15699.5|15729.5|15709.5|15709.5|15689.5|72
1626713100000|2021-07-19 16:45:00|15721|15701|15745.5|15725.5|15747|15727|15721|15701|225
1626713400000|2021-07-19 16:50:00|15743.9|15723.9|15744.5|15724.5|15757|15737|15742|15722|76
1626713700000|2021-07-19 16:55:00|15749.5|15729.5|15762.1|15742.1|15764.5|15744.5|15749.5|15729.5|286
1626714000000|2021-07-19 17:00:00|15764.6|15744.6|15759.6|15739.6|15768.6|15748.6|15752.1|15732.1|66
1626714300000|2021-07-19 17:05:00|15764.6|15744.6|15757.1|15737.1|15764.6|15744.6|15757.1|15737.1|94
1626714600000|2021-07-19 17:10:00|15759.6|15739.6|15754.6|15734.6|15759.6|15739.6|15747.1|15727.1|45
1626714900000|2021-07-19 17:15:00|15756.1|15736.1|15779.6|15759.6|15782.1|15762.1|15755.6|15735.6|176
1626715200000|2021-07-19 17:20:00|15778.1|15758.1|15789.6|15769.6|15789.6|15769.6|15774.6|15754.6|133
1626715500000|2021-07-19 17:25:00|15791.6|15771.6|15799.1|15779.1|15808.1|15788.1|15788.7|15768.7|1028
1626768900000|2021-07-20 08:15:00|16255.6|16235.6|16275.1|16255.1|16365.1|16345.1|16213.5|16188.5|663
1626769200000|2021-07-20 08:20:00|16272.6|16252.6|16294.1|16274.1|16294.1|16274.1|16251.1|16231.1|815
1626769500000|2021-07-20 08:25:00|16292.6|16272.6|16244.1|16224.1|16302.6|16282.6|16241.1|16221.1|154
1626769800000|2021-07-20 08:30:00|16242.6|16222.6|16268.1|16248.1|16268.1|16248.1|16241.1|16221.1|1847
1626770100000|2021-07-20 08:35:00|16267.2|16247.2|16223.2|16203.2|16268.2|16248.2|16219.1|16199.1|270
1626770400000|2021-07-20 08:40:00|16224.1|16204.1|16254.7|16234.7|16257.2|16237.2|16220.7|16200.7|41
1626770700000|2021-07-20 08:45:00|16253.2|16233.2|16203.2|16183.2|16253.2|16233.2|16195.7|16175.7|61
1626771000000|2021-07-20 08:50:00|16200.7|16180.7|16213.2|16193.2|16215.7|16195.7|16193.2|16173.2|54
1626771300000|2021-07-20 08:55:00|16210.7|16190.7|16265.7|16245.7|16265.7|16245.7|16210.7|16190.7|106
1626771600000|2021-07-20 09:00:00|16268.2|16248.2|16260.7|16240.7|16275.7|16255.7|16258.2|16238.2|136
1626771900000|2021-07-20 09:05:00|16259.2|16239.2|16267.8|16247.8|16267.8|16247.8|16245.8|16225.8|37
1626772200000|2021-07-20 09:10:00|16264.8|16244.8|16244.3|16224.3|16270.8|16250.8|16244.3|16224.3|53
1626772500000|2021-07-20 09:15:00|16243.3|16223.3|16235.8|16215.8|16243.3|16223.3|16228.3|16208.3|23
1626772800000|2021-07-20 09:20:00|16234.3|16214.3|16238.3|16218.3|16249.3|16229.3|16230.8|16210.8|137
1626773100000|2021-07-20 09:25:00|16235.8|16215.8|16218.3|16198.3|16240.8|16220.8|16218.3|16198.3|44
1626773400000|2021-07-20 09:30:00|16216.8|16196.8|16205.8|16185.8|16216.8|16196.8|16198.3|16178.3|39
1626773700000|2021-07-20 09:35:00|16210.8|16190.8|16203.4|16183.4|16220.8|16200.8|16188.4|16168.4|129
1626774000000|2021-07-20 09:40:00|16204.9|16184.9|16233.4|16213.4|16233.4|16213.4|16204.9|16184.9|63
1626774300000|2021-07-20 09:45:00|16238.4|16218.4|16223.4|16203.4|16245.9|16225.9|16223.4|16203.4|58
1626774600000|2021-07-20 09:50:00|16220.9|16200.9|16243.4|16223.4|16243.4|16223.4|16220.9|16200.9|48
1626774900000|2021-07-20 09:55:00|16240.4|16220.4|16218.4|16198.4|16240.4|16220.4|16215.4|16195.4|93
1626775200000|2021-07-20 10:00:00|16219.4|16199.4|16208.4|16188.4|16223.4|16203.4|16203.4|16183.4|69
1626775500000|2021-07-20 10:05:00|16203.4|16183.4|16186|16166|16215.9|16195.9|16181|16161|89
1626775800000|2021-07-20 10:10:00|16191|16171|16212|16192|16218.5|16198.5|16191|16171|43
1626776100000|2021-07-20 10:15:00|16213.5|16193.5|16216|16196|16216|16196|16211|16191|10
1626776400000|2021-07-20 10:20:00|16218.5|16198.5|16243.5|16223.5|16243.5|16223.5|16218.5|16198.5|61
1626776700000|2021-07-20 10:25:00|16244.5|16224.5|16319|16299|16319|16299|16243.5|16223.5|958
1626777000000|2021-07-20 10:30:00|16320|16300|16379.6|16359.6|16385.6|16365.6|16320|16300|254
1626777300000|2021-07-20 10:35:00|16381.6|16361.6|16464.1|16444.1|16477.6|16457.6|16381.6|16361.6|508
1626777600000|2021-07-20 10:40:00|16465.1|16445.1|16475.1|16455.1|16525.1|16505.1|16462.6|16442.6|256
1626777900000|2021-07-20 10:45:00|16480.1|16460.1|16433.6|16413.6|16480.1|16460.1|16426.1|16406.1|174
1626778200000|2021-07-20 10:50:00|16432.7|16412.7|16464.6|16444.6|16471.7|16451.7|16417.7|16397.7|133
1626778500000|2021-07-20 10:55:00|16461.6|16441.6|16472.7|16452.7|16475.2|16455.2|16439.7|16419.7|91
1626778800000|2021-07-20 11:00:00|16468.7|16448.7|16497.7|16477.7|16500.2|16480.2|16462.7|16442.7|97
1626779100000|2021-07-20 11:05:00|16496.2|16476.2|16546.2|16526.2|16546.2|16526.2|16487.7|16467.7|641
1626779400000|2021-07-20 11:10:00|16547.2|16527.2|16536.7|16516.7|16552.7|16532.7|16536.7|16516.7|681
1626779700000|2021-07-20 11:15:00|16539.2|16519.2|16476.2|16456.2|16539.2|16519.2|16476.2|16456.2|254
1626780000000|2021-07-20 11:20:00|16474.7|16454.7|16494.7|16474.7|16494.7|16474.7|16456.7|16436.7|340
1626780300000|2021-07-20 11:25:00|16496.7|16476.7|16490.2|16470.2|16521.7|16501.7|16469.2|16449.2|794
1626780600000|2021-07-20 11:30:00|16488.7|16468.7|16489.2|16469.2|16516.7|16496.7|16481.7|16461.7|105
1626780900000|2021-07-20 11:35:00|16496.7|16476.7|16476.8|16456.8|16509.3|16489.3|16476.8|16456.8|115
1626781200000|2021-07-20 11:40:00|16479.3|16459.3|16503.3|16483.3|16505.8|16485.8|16464.3|16444.3|113
1626781500000|2021-07-20 11:45:00|16504.8|16484.8|16405.8|16385.8|16521.8|16501.8|16404.3|16384.3|308
1626781800000|2021-07-20 11:50:00|16408.3|16388.3|16407.8|16387.8|16439.3|16419.3|16401.8|16381.8|88
1626782100000|2021-07-20 11:55:00|16409.3|16389.3|16444.3|16424.3|16444.3|16424.3|16367.8|16347.8|219
1626782400000|2021-07-20 12:00:00|16450.3|16430.3|16425.3|16405.3|16492.8|16472.8|16425.3|16405.3|302
1626782700000|2021-07-20 12:05:00|16424.3|16404.3|16386.3|16366.3|16424.3|16404.3|16368.8|16348.8|299
1626783000000|2021-07-20 12:10:00|16383.8|16363.8|16263.9|16243.9|16387.3|16367.3|16243.9|16223.9|229
1626783300000|2021-07-20 12:15:00|16266.4|16246.4|16246.4|16226.4|16323.9|16303.9|16241.4|16221.4|167
1626783600000|2021-07-20 12:20:00|16245.4|16225.4|16227.9|16207.9|16245.4|16225.4|16169.9|16149.9|319
1626783900000|2021-07-20 12:25:00|16226.4|16206.4|16257.9|16237.9|16266.4|16246.4|16225.4|16205.4|150
1626784200000|2021-07-20 12:30:00|16259.4|16239.4|16341.4|16321.4|16341.4|16321.4|16258.9|16238.9|176
1626784500000|2021-07-20 12:35:00|16343.9|16323.9|16366.4|16346.4|16379.5|16359.5|16332.4|16312.4|251
1626784800000|2021-07-20 12:40:00|16364.5|16344.5|16340.5|16320.5|16364.5|16344.5|16328.9|16308.9|136
1626785100000|2021-07-20 12:45:00|16342|16322|16370.5|16350.5|16371.5|16351.5|16340.5|16320.5|113
1626785400000|2021-07-20 12:50:00|16371.5|16351.5|16357|16337|16378|16358|16344|16324|87
1626785700000|2021-07-20 12:55:00|16358|16338|16354.5|16334.5|16377|16357|16354.5|16334.5|97
1626786000000|2021-07-20 13:00:00|16361|16341|16353.5|16333.5|16369.5|16349.5|16334.5|16314.5|67
1626786300000|2021-07-20 13:05:00|16354.5|16334.5|16366.5|16346.5|16374|16354|16339.5|16319.5|109
1626786600000|2021-07-20 13:10:00|16364|16344|16302.1|16282.1|16376.1|16356.1|16302.1|16282.1|138
1626786900000|2021-07-20 13:15:00|16299|16279|16320.6|16300.6|16339.1|16319.1|16297.1|16277.1|88
1626787200000|2021-07-20 13:20:00|16319.6|16299.6|16302.1|16282.1|16319.6|16299.6|16294.6|16274.6|82
1626787500000|2021-07-20 13:25:00|16303.1|16283.1|16321.6|16301.6|16328.1|16308.1|16303.1|16283.1|125
1626787800000|2021-07-20 13:30:00|16323.1|16303.1|16289.6|16269.6|16327.1|16307.1|16268.1|16248.1|262
1626788100000|2021-07-20 13:35:00|16288.1|16268.1|16392.1|16372.1|16398.6|16378.6|16288.1|16268.1|256
1626788400000|2021-07-20 13:40:00|16391.2|16371.2|16419.7|16399.7|16432.7|16412.7|16389.6|16369.6|238
1626788700000|2021-07-20 13:45:00|16422.2|16402.2|16427.2|16407.2|16474.7|16454.7|16422.2|16398.6|345
1626789000000|2021-07-20 13:50:00|16428.2|16408.2|16504.7|16484.7|16504.7|16484.7|16428.2|16408.2|236
1626789300000|2021-07-20 13:55:00|16506.2|16486.2|16547.2|16527.2|16548.7|16528.7|16504.2|16484.2|487
1626789600000|2021-07-20 14:00:00|16545.7|16525.7|16568.2|16548.2|16616.2|16596.2|16545.7|16525.7|694
1626789900000|2021-07-20 14:05:00|16569.2|16549.2|16539.2|16519.2|16576.7|16556.7|16534.2|16514.2|317
1626790200000|2021-07-20 14:10:00|16541.7|16521.7|16587.3|16567.3|16642.3|16622.3|16514.2|16494.2|909
1626790500000|2021-07-20 14:15:00|16589.8|16569.8|16653.3|16633.3|16687.3|16667.3|16589.8|16569.8|494
1626790800000|2021-07-20 14:20:00|16652.3|16632.3|16679.8|16659.8|16699.8|16679.8|16646.3|16626.3|285
1626791100000|2021-07-20 14:25:00|16682.8|16662.8|16679.8|16659.8|16709.8|16689.8|16677.3|16657.3|209
1626791400000|2021-07-20 14:30:00|16681.3|16661.3|16712.3|16692.3|16726.3|16706.3|16681.3|16661.3|372
1626791700000|2021-07-20 14:35:00|16713.3|16693.3|16717.3|16697.3|16742.3|16722.3|16694.8|16674.8|328
1626792000000|2021-07-20 14:40:00|16715.8|16695.8|16760.8|16740.8|16778.9|16758.9|16713.3|16693.3|482
1626792300000|2021-07-20 14:45:00|16759.9|16739.9|16815.9|16795.9|16815.9|16795.9|16758.3|16738.3|413
1626792600000|2021-07-20 14:50:00|16816.9|16796.9|16878.9|16858.9|16892.4|16869.9|16815.9|16795.9|605
1626792900000|2021-07-20 14:55:00|16879.9|16859.9|16878.4|16858.4|16954.9|16934.9|16874.4|16854.4|945
1626793200000|2021-07-20 15:00:00|16880.4|16860.4|16790.9|16770.9|16913.9|16890.4|16763.4|16743.4|1233
1626793500000|2021-07-20 15:05:00|16792.4|16772.4|16681.9|16661.9|16792.4|16772.4|16671.4|16651.4|667
1626793800000|2021-07-20 15:10:00|16685.4|16665.4|16774.4|16754.4|16779.4|16759.4|16676.9|16645.9|315
1626794100000|2021-07-20 15:15:00|16775.4|16755.4|16819.5|16799.5|16871.5|16838.5|16759.4|16739.4|598
1626794400000|2021-07-20 15:20:00|16834|16794|16728|16688|16834.5|16814.5|16728|16688|221
1626794700000|2021-07-20 15:25:00|16715.5|16695.5|16689.5|16669.5|16718|16698|16669.5|16649.5|467
1626795000000|2021-07-20 15:30:00|16694.5|16674.5|16739.5|16719.5|16744.5|16724.5|16694.5|16674.5|229
1626795300000|2021-07-20 15:35:00|16738|16718|16757|16737|16764.5|16744.5|16699|16672|236
1626795600000|2021-07-20 15:40:00|16756|16736|16735|16715|16756|16736|16723|16703|123
1626795900000|2021-07-20 15:45:00|16732|16712|16662|16642|16732|16712|16662|16642|196
1626796200000|2021-07-20 15:50:00|16668.6|16648.6|16708.6|16688.6|16720|16697.1|16668.6|16648.6|233
1626796500000|2021-07-20 15:55:00|16709.6|16689.6|16747.1|16727.1|16749.6|16727.1|16709.6|16689.6|173
1626796800000|2021-07-20 16:00:00|16748.1|16728.1|16794.6|16774.6|16802.1|16782.1|16748.1|16728.1|214
1626797100000|2021-07-20 16:05:00|16793.1|16773.1|16779.6|16759.6|16816.1|16796.1|16777.1|16757.1|286
1626797400000|2021-07-20 16:10:00|16782.6|16762.6|16805.1|16785.1|16809.6|16789.6|16782.6|16762.6|212
1626797700000|2021-07-20 16:15:00|16803.6|16783.6|16787.1|16767.1|16813.6|16793.6|16781.1|16761.1|263
1626798000000|2021-07-20 16:20:00|16788.1|16768.1|16780.2|16760.2|16819.7|16799.7|16778.7|16758.7|1006
1626798300000|2021-07-20 16:25:00|16782.2|16762.2|16740.7|16720.7|16794.7|16774.7|16740.7|16720.7|448
1626798600000|2021-07-20 16:30:00|16739.7|16719.7|16712.2|16692.2|16739.7|16719.7|16697.2|16677.2|200
1626798900000|2021-07-20 16:35:00|16709.7|16689.7|16664.7|16644.7|16716.2|16696.2|16664.7|16644.7|287
1626799200000|2021-07-20 16:40:00|16660.7|16640.7|16585.7|16565.7|16660.7|16640.7|16583.2|16563.2|450
1626799500000|2021-07-20 16:45:00|16588.7|16568.7|16581.7|16561.7|16608.7|16588.7|16578.2|16558.2|278
1626799800000|2021-07-20 16:50:00|16583.2|16563.2|16604.8|16584.8|16607.3|16587.3|16583.2|16563.2|131
1626800100000|2021-07-20 16:55:00|16607.3|16587.3|16624.8|16604.8|16645.8|16625.8|16607.3|16587.3|214
1626800400000|2021-07-20 17:00:00|16623.3|16603.3|16542.3|16522.3|16632.3|16612.3|16530.8|16510.8|303
1626800700000|2021-07-20 17:05:00|16543.8|16523.8|16499.3|16479.3|16543.8|16523.8|16489.3|16469.3|295
1626801000000|2021-07-20 17:10:00|16498.3|16478.3|16531.8|16511.8|16539.3|16519.3|16484.3|16464.3|296
1626801300000|2021-07-20 17:15:00|16534.3|16514.3|16561.8|16541.8|16580.3|16560.3|16527.8|16507.8|204
1626801600000|2021-07-20 17:20:00|16560.3|16540.3|16599.4|16579.4|16601.9|16581.9|16555.8|16535.8|237
1626801900000|2021-07-20 17:25:00|16597.8|16577.8|16661.9|16641.9|16699.4|16679.4|16597.8|16577.8|442
1626855300000|2021-07-21 08:15:00|16854.8|16834.8|16896.3|16876.3|16926.3|16900.8|16795.8|16774.8|474
1626855600000|2021-07-21 08:20:00|16897.3|16877.3|16893.8|16873.8|16906.7|16886.7|16884.8|16864.8|52
1626855900000|2021-07-21 08:25:00|16895.3|16875.3|16840.3|16820.3|16896.3|16876.3|16840.3|16820.3|89
1626856200000|2021-07-21 08:30:00|16839.2|16819.2|16852.8|16832.8|16865.3|16845.3|16831.3|16811.3|119
1626856500000|2021-07-21 08:35:00|16855.7|16835.7|16872.8|16852.8|16889.3|16869.3|16855.7|16835.7|78
1626856800000|2021-07-21 08:40:00|16869.8|16849.8|16877.8|16857.8|16892.8|16872.8|16867.8|16847.8|51
1626857100000|2021-07-21 08:45:00|16876.3|16856.3|16875.3|16855.3|16882.8|16862.8|16867.8|16847.8|85
1626857400000|2021-07-21 08:50:00|16876.8|16856.8|16917.8|16897.8|16917.8|16897.8|16876.8|16856.8|56
1626857700000|2021-07-21 08:55:00|16917.9|16897.9|16902.9|16882.9|16917.9|16897.9|16897.9|16877.9|64
1626858000000|2021-07-21 09:00:00|16901.4|16881.4|16876.4|16856.4|16901.4|16881.4|16871.4|16851.4|41
1626858300000|2021-07-21 09:05:00|16875.4|16855.4|16922.4|16902.4|16934.9|16914.9|16863.9|16843.9|65
1626858600000|2021-07-21 09:10:00|16923.9|16903.9|16911.4|16891.4|16938.9|16918.9|16905|16885|55
1626858900000|2021-07-21 09:15:00|16907.9|16887.9|16930|16910|16930|16910|16907.5|16887.5|108
1626859200000|2021-07-21 09:20:00|16928.5|16908.5|16907.9|16887.9|16930|16910|16905|16885|49
1626859500000|2021-07-21 09:25:00|16910|16890|16890|16870|16914|16894|16887.5|16867.5|29
1626859800000|2021-07-21 09:30:00|16885|16865|16915|16895|16915|16895|16885|16865|36
1626860100000|2021-07-21 09:35:00|16914|16894|16905|16885|16925|16905|16905|16885|18
1626860400000|2021-07-21 09:40:00|16909|16889|16897.6|16877.6|16909|16889|16892.6|16872.6|35
1626860700000|2021-07-21 09:45:00|16896.5|16876.5|16850.1|16830.1|16897.6|16877.6|16850.1|16830.1|36
1626861000000|2021-07-21 09:50:00|16855.1|16835.1|16857.6|16837.6|16861.1|16841.1|16852.6|16832.6|17
1626861300000|2021-07-21 09:55:00|16856.1|16836.1|16877.6|16857.6|16877.6|16857.6|16855.1|16835.1|30
1626861600000|2021-07-21 10:00:00|16880.1|16860.1|16890.1|16870.1|16900.6|16880.6|16877.6|16857.6|41
1626861900000|2021-07-21 10:05:00|16891.2|16871.2|16858.7|16838.7|16895.1|16875.1|16858.7|16838.7|33
1626862200000|2021-07-21 10:10:00|16857.2|16837.2|16847.7|16827.7|16857.2|16837.2|16836.6|16816.6|54
1626862500000|2021-07-21 10:15:00|16848.7|16828.7|16865.2|16845.2|16866.2|16846.2|16845.2|16825.2|57
1626862800000|2021-07-21 10:20:00|16862.7|16842.7|16872.7|16852.7|16877.7|16857.7|16862.7|16842.7|24
1626863100000|2021-07-21 10:25:00|16870.2|16850.2|16880.7|16860.7|16880.7|16860.7|16865.2|16845.2|9
1626863400000|2021-07-21 10:30:00|16879.2|16859.2|16861.3|16841.3|16879.2|16859.2|16861.3|16841.3|22
1626863700000|2021-07-21 10:35:00|16863.8|16843.8|16842.7|16822.7|16881.7|16861.7|16842.7|16822.7|48
1626864000000|2021-07-21 10:40:00|16844.2|16824.2|16860.3|16840.3|16865.2|16845.2|16844.2|16824.2|22
1626864300000|2021-07-21 10:45:00|16862.8|16842.8|16872.8|16852.8|16894.2|16874.2|16862.8|16842.8|58
1626864600000|2021-07-21 10:50:00|16877.8|16857.8|16827.8|16807.8|16882.8|16862.8|16826.3|16806.3|193
1626864900000|2021-07-21 10:55:00|16830.3|16810.3|16835.3|16815.3|16840.3|16820.3|16805.3|16785.3|89
1626865200000|2021-07-21 11:00:00|16832.8|16812.8|16860.3|16840.3|16860.3|16840.3|16805.3|16785.3|85
1626865500000|2021-07-21 11:05:00|16862.8|16842.8|16905.3|16885.3|16905.3|16885.3|16862.8|16842.8|62
1626865800000|2021-07-21 11:10:00|16907.4|16887.4|16894.3|16874.3|16915.3|16895.3|16887.8|16867.8|30
1626866100000|2021-07-21 11:15:00|16895.4|16875.4|16902.9|16882.9|16907.9|16887.9|16882.9|16862.9|76
1626866400000|2021-07-21 11:20:00|16900.4|16880.4|16857.9|16837.9|16904.3|16884.3|16857.9|16837.9|50
1626866700000|2021-07-21 11:25:00|16855.4|16835.4|16857.9|16837.9|16875.4|16855.4|16850.4|16830.4|22
1626867000000|2021-07-21 11:30:00|16860.4|16840.4|16840.4|16820.4|16871.9|16851.9|16840.4|16820.4|74
1626867300000|2021-07-21 11:35:00|16838.4|16818.4|16902.9|16882.9|16902.9|16882.9|16835.4|16815.4|104
1626867600000|2021-07-21 11:40:00|16905.4|16885.4|16918|16898|16918|16898|16880.5|16860.5|88
1626867900000|2021-07-21 11:45:00|16919.4|16899.4|17020.5|17000.5|17056.9|17036.9|16918|16898|137
1626868200000|2021-07-21 11:50:00|17019|16999|17090.5|17070.5|17093|17073|17015|16995|280
1626868500000|2021-07-21 11:55:00|17093|17073|17070.5|17050.5|17099.5|17079.5|17055.5|17035.5|463
1626868800000|2021-07-21 12:00:00|17074.5|17054.5|17105.5|17085.5|17117|17097|17033|17013|534
1626869100000|2021-07-21 12:05:00|17108|17088|17145.5|17125.5|17188|17168|17095.5|17075.5|747
1626869400000|2021-07-21 12:10:00|17144.5|17124.5|17138.1|17118.1|17144.5|17124.5|17100.5|17080.5|132
1626869700000|2021-07-21 12:15:00|17135.6|17115.6|17162|17142|17162|17142|17128.1|17108.1|133
1626870000000|2021-07-21 12:20:00|17163.1|17143.1|17211.6|17191.6|17215.6|17195.6|17155.6|17135.6|293
1626870300000|2021-07-21 12:25:00|17213.1|17193.1|17297.1|17277.1|17297.1|17277.1|17210.6|17190.6|442
1626870600000|2021-07-21 12:30:00|17299.6|17279.6|17374.6|17354.6|17378.1|17358.1|17295.6|17275.6|344
1626870900000|2021-07-21 12:35:00|17375.6|17355.6|17257.1|17237.1|17379.6|17359.6|17251.7|17231.7|218
1626871200000|2021-07-21 12:40:00|17258.6|17238.6|17299.6|17279.6|17299.6|17279.6|17243.1|17223.1|208
1626871500000|2021-07-21 12:45:00|17304.6|17284.6|17293.2|17273.2|17330.7|17310.7|17271.7|17251.7|180
1626871800000|2021-07-21 12:50:00|17290.7|17270.7|17187.2|17167.2|17290.7|17270.7|17178.2|17158.2|311
1626872100000|2021-07-21 12:55:00|17188.6|17168.6|17115.7|17095.7|17193.6|17173.6|17095.7|17075.7|252
1626872400000|2021-07-21 13:00:00|17113.6|17093.6|17208.2|17188.2|17208.2|17188.2|17110.7|17090.7|339
1626872700000|2021-07-21 13:05:00|17209.7|17189.7|17155.7|17135.7|17213.7|17193.7|17155.7|17135.7|107
1626873000000|2021-07-21 13:10:00|17157.2|17137.2|17226.3|17206.3|17235.7|17215.7|17157.2|17137.2|119
1626873300000|2021-07-21 13:15:00|17224.9|17204.9|17254.7|17234.7|17256.2|17236.2|17188.3|17168.3|154
1626873600000|2021-07-21 13:20:00|17256.2|17236.2|17217.3|17197.3|17280.8|17260.8|17213.3|17193.3|177
1626873900000|2021-07-21 13:25:00|17215.8|17195.8|17295.8|17275.8|17295.8|17275.8|17215.8|17195.8|135
1626874200000|2021-07-21 13:30:00|17297.3|17277.3|17330.8|17310.8|17335.8|17315.8|17293.3|17273.3|290
1626874500000|2021-07-21 13:35:00|17333.3|17313.3|17305.8|17285.8|17360.8|17340.8|17305.8|17285.8|188
1626874800000|2021-07-21 13:40:00|17308.3|17288.3|17300.8|17280.8|17355.8|17335.8|17275.8|17255.8|341
1626875100000|2021-07-21 13:45:00|17305.8|17285.8|17313.4|17293.4|17358.4|17338.4|17260.9|17240.9|648
1626875400000|2021-07-21 13:50:00|17314.8|17294.8|17233.4|17213.4|17325.9|17305.9|17230.9|17210.9|285
1626875700000|2021-07-21 13:55:00|17234.4|17214.4|17253.4|17233.4|17265.9|17245.9|17223.4|17203.4|327
1626876000000|2021-07-21 14:00:00|17255.9|17235.9|17235.9|17215.9|17260.9|17240.9|17190.9|17170.9|264
1626876300000|2021-07-21 14:05:00|17234.9|17214.9|17225.9|17205.9|17274.9|17254.9|17225.9|17205.9|213
1626876600000|2021-07-21 14:10:00|17228.4|17208.4|17307|17287|17312.4|17292.4|17228.4|17208.4|151
1626876900000|2021-07-21 14:15:00|17308.4|17288.4|17322|17302|17324.5|17304.5|17304.5|17284.5|90
1626877200000|2021-07-21 14:20:00|17321|17301|17311|17291|17346.4|17326.4|17311|17291|264
1626877500000|2021-07-21 14:25:00|17309.9|17289.9|17366|17346|17366|17346|17299.5|17279.5|204
1626877800000|2021-07-21 14:30:00|17364.5|17344.5|17367.5|17347.5|17378.9|17358.9|17326|17306|312
1626878100000|2021-07-21 14:35:00|17368.9|17348.9|17446|17426|17470|17450|17368.9|17348.9|348
1626878400000|2021-07-21 14:40:00|17447.1|17427.1|17478.5|17458.5|17491|17471|17437.1|17417.1|337
1626878700000|2021-07-21 14:45:00|17480|17460|17518.6|17498.6|17550|17530|17480|17460|574
1626879000000|2021-07-21 14:50:00|17525|17505|17577.1|17557.1|17581.1|17561.1|17497.1|17477.1|326
1626879300000|2021-07-21 14:55:00|17578.6|17558.6|17581.1|17561.1|17596.1|17576.1|17563.6|17543.6|431
1626879600000|2021-07-21 15:00:00|17582.6|17562.6|17581.1|17561.1|17601.1|17581.1|17563.6|17543.6|332
1626879900000|2021-07-21 15:05:00|17584|17564|17486.1|17466.1|17601.1|17581.1|17468.6|17448.6|296
1626880200000|2021-07-21 15:10:00|17484.7|17464.7|17526|17506|17526|17506|17481.1|17461.1|418
1626880500000|2021-07-21 15:15:00|17529.1|17509.1|17556.2|17536.2|17586.2|17566.2|17521.1|17501.1|154
1626880800000|2021-07-21 15:20:00|17551.2|17531.2|17586.2|17566.2|17593.7|17573.7|17551.2|17531.2|537
1626881100000|2021-07-21 15:25:00|17593.7|17573.7|17612.2|17592.2|17616.2|17596.2|17576.2|17556.2|195
1626881400000|2021-07-21 15:30:00|17609.7|17589.7|17601.2|17581.2|17612.2|17592.2|17573.7|17553.7|191
1626881700000|2021-07-21 15:35:00|17603.7|17583.7|17573.7|17553.7|17611.2|17591.2|17573.7|17553.7|226
1626882000000|2021-07-21 15:40:00|17578.7|17558.7|17576.2|17556.2|17578.7|17558.7|17564.8|17544.8|215
1626882300000|2021-07-21 15:45:00|17577.7|17557.7|17629.8|17609.8|17633.8|17613.8|17577.7|17557.7|332
1626882600000|2021-07-21 15:50:00|17632.3|17612.3|17670.2|17650.2|17670.2|17650.2|17628.8|17608.8|425
1626882900000|2021-07-21 15:55:00|17671.3|17651.3|17671.7|17651.7|17675.2|17655.2|17642.3|17622.3|206
1626883200000|2021-07-21 16:00:00|17673.2|17653.2|17703.8|17683.8|17728.8|17708.8|17662.3|17642.3|407
1626883500000|2021-07-21 16:05:00|17701.3|17681.3|17685.3|17665.3|17711.3|17691.3|17674.9|17654.9|365
1626883800000|2021-07-21 16:10:00|17686.3|17666.3|17703.8|17683.8|17703.8|17683.8|17673.8|17653.8|223
1626884100000|2021-07-21 16:15:00|17706.8|17686.8|17701.4|17681.4|17731.3|17711.3|17693.8|17673.8|444
1626884400000|2021-07-21 16:20:00|17700.3|17680.3|17708.9|17688.9|17751.4|17731.4|17700.3|17680.3|1036
1626884700000|2021-07-21 16:25:00|17710.3|17690.3|17703.9|17683.9|17729.7|17709.7|17692.4|17672.4|632
1626885000000|2021-07-21 16:30:00|17702.4|17682.4|17697.9|17677.9|17716.4|17696.4|17686.4|17666.4|194
1626885300000|2021-07-21 16:35:00|17695.4|17675.4|17696.4|17676.4|17720.4|17700.4|17695.4|17675.4|215
1626885600000|2021-07-21 16:40:00|17695|17675|17731.4|17711.4|17731.4|17711.4|17695|17675|107
1626885900000|2021-07-21 16:45:00|17733.9|17713.9|17721.5|17701.5|17743.9|17723.9|17712.5|17692.5|244
1626886200000|2021-07-21 16:50:00|17722.9|17702.9|17754|17734|17756.5|17736.5|17720|17700|922
1626886500000|2021-07-21 16:55:00|17749.6|17729.6|17756.5|17736.5|17765.4|17745.4|17732.5|17712.5|287
1626886800000|2021-07-21 17:00:00|17755.4|17735.4|17739|17719|17755.4|17735.4|17722.5|17702.5|372
1626887100000|2021-07-21 17:05:00|17740.5|17720.5|17754|17734|17765.5|17745.5|17736.5|17716.5|388
1626887400000|2021-07-21 17:10:00|17751.5|17731.5|17810.5|17790.5|17814|17794|17751.5|17731.5|179
1626887700000|2021-07-21 17:15:00|17811.5|17791.5|17835.5|17815.5|17835.5|17815.5|17811.5|17791.5|281
1626888000000|2021-07-21 17:20:00|17834.1|17814.1|17855.1|17835.1|17874.1|17854.1|17834.1|17814.1|369
1626888300000|2021-07-21 17:25:00|17854.1|17834.1|17881.6|17861.6|17919.1|17899.1|17844.1|17824.1|552
1626941700000|2021-07-22 08:15:00|18379.5|18319.5|18904.5|18884.5|19549.5|19489.5|18357|18319.5|1011
1626942000000|2021-07-22 08:20:00|18905.9|18885.9|18873.5|18853.5|18917|18887|18642|18607|619
1626942300000|2021-07-22 08:25:00|18872.4|18852.4|18712|18652|18886.6|18852.4|18659.5|18613.1|364
1626942600000|2021-07-22 08:30:00|18713.5|18653.5|18542.1|18522.1|18772|18740.6|18542.1|18518.9|377
1626942900000|2021-07-22 08:35:00|18544.6|18524.6|18454.6|18434.6|18622.1|18589.6|18438.1|18411|336
1626943200000|2021-07-22 08:40:00|18459.6|18399.6|18441.7|18381.7|18475.3|18439.6|18394.2|18359.2|362
1626943500000|2021-07-22 08:45:00|18446|18386|18536.7|18516.7|18644.2|18624.2|18446|18386|212
1626943800000|2021-07-22 08:50:00|18538.9|18518.9|18528.1|18508.1|18588.9|18556.7|18496.7|18476.7|186
1626944100000|2021-07-22 08:55:00|18530.6|18510.6|18531.8|18511.8|18548.2|18518.9|18454.3|18434.3|114
1626944400000|2021-07-22 09:00:00|18528.9|18508.9|18531.8|18511.8|18559.3|18522.8|18491.8|18459.3|84
1626944700000|2021-07-22 09:05:00|18526.8|18506.8|18564.3|18544.3|18577.9|18557.9|18526.8|18489.3|289
1626945000000|2021-07-22 09:10:00|18565.4|18545.4|18574.3|18534.3|18619.3|18591.8|18565.4|18534.3|55
1626945300000|2021-07-22 09:15:00|18568.2|18548.2|18579.3|18559.3|18604.3|18579.3|18568.2|18544.3|102
1626945600000|2021-07-22 09:20:00|18576.8|18556.8|18591.8|18571.8|18596.5|18571.8|18574.3|18554.3|46
1626945900000|2021-07-22 09:25:00|18592.9|18572.9|18674.4|18654.4|18729.4|18698.3|18592.9|18570.4|123
1626946200000|2021-07-22 09:30:00|18681.5|18641.5|18769.4|18729.4|18791.9|18761.9|18669.4|18629.4|155
1626946500000|2021-07-22 09:35:00|18760.8|18740.8|18766.9|18746.9|18771.9|18751.9|18728|18708|146
1626946800000|2021-07-22 09:40:00|18805.6|18765.6|18860.5|18820.5|18872.6|18851.9|18805.6|18765.6|109
1626947100000|2021-07-22 09:45:00|18869.4|18829.4|18904.8|18884.8|18904.8|18884.8|18868.4|18829.4|72
1626947400000|2021-07-22 09:50:00|18916.2|18876.2|19102.6|19062.6|19108.4|19068.4|18904.8|18876.2|370
1626947700000|2021-07-22 09:55:00|19100.5|19060.5|19038|18998|19117|19082|19000.9|18963|280
1626948000000|2021-07-22 10:00:00|19049.5|18989.5|19036.6|19016.6|19113.4|19082|19027|18989.5|517
1626948300000|2021-07-22 10:05:00|19043.4|19023.4|19049.5|19029.5|19088.4|19068.4|19027|19002|141
1626948600000|2021-07-22 10:10:00|19069.5|19035.2|18974.5|18934.5|19069.5|19038.1|18967.4|18934.5|163
1626948900000|2021-07-22 10:15:00|18981.6|18921.6|18958.1|18938.1|18981.6|18941|18936|18905.2|121
1626949200000|2021-07-22 10:20:00|18957|18937|19026.7|18966.7|19026.7|18966.7|18942|18922|64
1626949500000|2021-07-22 10:25:00|19028.8|18968.8|18974.6|18934.6|19062|19017.1|18969.6|18934.6|45
1626949800000|2021-07-22 10:30:00|18962.1|18942.1|18997.1|18957.1|19009.6|18987.1|18953.1|18924.6|49
1626950100000|2021-07-22 10:35:00|18995.6|18955.6|18997.1|18957.1|19004.6|18973.2|18957.1|18927.4|64
1626950400000|2021-07-22 10:40:00|18998.2|18958.2|19063.5|19043.5|19075.7|19043.5|18979.6|18942.1|90
1626950700000|2021-07-22 10:45:00|19067.1|19047.1|19090.7|19050.7|19090.7|19062.1|19067.1|19044.6|63
1626951000000|2021-07-22 10:50:00|19089.6|19049.6|19057.1|19037.1|19089.6|19056.1|19041.1|19012.5|382
1626951300000|2021-07-22 10:55:00|19058.6|19038.6|19221.8|19161.8|19221.8|19171.8|19058.6|19038.6|450
1626951600000|2021-07-22 11:00:00|19224.7|19164.7|19352.9|19312.9|19352.9|19312.9|19172.5|19152.5|294
1626951900000|2021-07-22 11:05:00|19384.3|19324.3|19372.6|19332.6|19620|19560|19367.6|19324.3|456
1626952200000|2021-07-22 11:10:00|19377.9|19337.9|19390.1|19370.1|19442.6|19405.1|19357.6|19325.4|283
1626952500000|2021-07-22 11:15:00|19392.9|19372.9|19488.7|19468.7|19538.3|19498.3|19390.1|19370.1|518
1626952800000|2021-07-22 11:20:00|19487.2|19467.2|19420.1|19400.1|19508.7|19488.7|19390.1|19368.7|239
1626953100000|2021-07-22 11:25:00|19421.5|19401.5|19427.6|19387.6|19477.6|19457.6|19407.6|19387.6|142
1626953400000|2021-07-22 11:30:00|19411.9|19391.9|19245.8|19225.8|19411.9|19391.9|19237.6|19205.5|329
1626953700000|2021-07-22 11:35:00|19243.7|19223.7|19332.7|19272.7|19479.1|19419.1|19222.6|19195.5|349
1626954000000|2021-07-22 11:40:00|19320.2|19280.2|19371.2|19351.2|19384.8|19359.1|19318.4|19280.2|363
1626954300000|2021-07-22 11:45:00|19372.7|19352.7|19377|19357|19462.7|19439.1|19371.2|19351.2|126
1626954600000|2021-07-22 11:50:00|19361.6|19341.6|19337.7|19317.7|19361.6|19341.6|19327.7|19307.7|96
1626954900000|2021-07-22 11:55:00|19342|19322|19377.7|19337.7|19382.7|19350.2|19305.2|19285.2|117
1626955200000|2021-07-22 12:00:00|19375.2|19335.2|19305.2|19285.2|19387.7|19367.7|19286.3|19266.3|148
1626955500000|2021-07-22 12:05:00|19317.7|19277.7|19177.8|19157.8|19333.8|19305.2|19177.8|19157.8|454
1626955800000|2021-07-22 12:10:00|19175.3|19155.3|19162.8|19142.8|19185.6|19157.8|19065.3|19038.1|398
1626956100000|2021-07-22 12:15:00|19160.6|19140.6|19227.8|19207.8|19227.8|19207.8|19096.7|19071.7|216
1626956400000|2021-07-22 12:20:00|19228.9|19208.9|19191.4|19171.4|19256|19225.3|19191.4|19162.8|101
1626956700000|2021-07-22 12:25:00|19183.9|19163.9|19211.4|19151.4|19242.8|19204.2|19155.3|19127.8|347
1626957000000|2021-07-22 12:30:00|19213.9|19153.9|19240.3|19220.3|19247.8|19227.8|19195.3|19153.9|356
1626957300000|2021-07-22 12:35:00|19239.3|19219.3|19219.3|19199.3|19255.3|19235.3|19219.3|19192.8|139
1626957600000|2021-07-22 12:40:00|19217.9|19197.9|19183.2|19163.2|19227.9|19207.9|19167.9|19143.6|169
1626957900000|2021-07-22 12:45:00|19184.7|19164.7|19260.4|19240.4|19299|19260.4|19184.7|19164.7|238
1626958200000|2021-07-22 12:50:00|19272.9|19232.9|19130.4|19110.4|19272.9|19245.4|19116.5|19096.5|337
1626958500000|2021-07-22 12:55:00|19137.9|19117.9|19150.4|19130.4|19192.9|19167.9|19134.3|19112.9|165
1626958800000|2021-07-22 13:00:00|19152.9|19132.9|19170.4|19150.4|19218.3|19198.3|19152.9|19132.9|392
1626959100000|2021-07-22 13:05:00|19171.9|19151.9|19149.4|19129.4|19199.4|19179.4|19138.3|19106.9|135
1626959400000|2021-07-22 13:10:00|19143|19123|19078|19058|19143|19123|19075.5|19055.5|147
1626959700000|2021-07-22 13:15:00|19079.4|19059.4|19053|19033|19140.5|19114.4|19048|19028|443
1626960000000|2021-07-22 13:20:00|19054.4|19034.4|19043|19023|19059.4|19039.4|19003|18976.9|235
1626960300000|2021-07-22 13:25:00|19044.4|19024.4|19109.4|19089.4|19118|19096.6|19043|19023|201
1626960600000|2021-07-22 13:30:00|19108.4|19088.4|19130.5|19110.5|19203|19170.5|19098|19068|350
1626960900000|2021-07-22 13:35:00|19128|19108|19084.5|19064.5|19175.5|19155.5|19075.2|19055.2|518
1626961200000|2021-07-22 13:40:00|19099.5|19079.5|19124.5|19104.5|19124.5|19104.5|19063.1|19043.1|298
1626961500000|2021-07-22 13:45:00|19128.8|19108.8|19136.7|19116.7|19156.6|19136.6|19095.6|19075.6|220
1626961800000|2021-07-22 13:50:00|19139.5|19119.5|19123.1|19103.1|19158.1|19138.1|19088.1|19068.1|897
1626962100000|2021-07-22 13:55:00|19124.5|19104.5|19068.1|19048.1|19145.6|19125.6|19053.1|19033.1|185
1626962400000|2021-07-22 14:00:00|19071|19051|19175.6|19155.6|19179.6|19159.6|19071|19051|162
1626962700000|2021-07-22 14:05:00|19172.8|19152.8|19194.2|19174.2|19230.6|19210.6|19150.6|19130.6|315
1626963000000|2021-07-22 14:10:00|19192.8|19172.8|19263.5|19243.5|19273.5|19253.5|19188.1|19168.1|415
1626963300000|2021-07-22 14:15:00|19258.5|19238.5|19283.5|19263.5|19283.5|19263.5|19238.5|19218.5|293
1626963600000|2021-07-22 14:20:00|19281|19261|19331|19311|19331|19311|19273.5|19253.5|493
1626963900000|2021-07-22 14:25:00|19328.5|19308.5|19331.1|19311.1|19333.6|19313.6|19278.6|19258.6|279
1626964200000|2021-07-22 14:30:00|19328.6|19308.6|19330|19310|19348.6|19328.6|19296.1|19276.1|217
1626964500000|2021-07-22 14:35:00|19328.6|19308.6|19368.6|19348.6|19368.6|19348.6|19276.1|19256.1|254
1626964800000|2021-07-22 14:40:00|19367.2|19347.2|19331.5|19311.5|19377.5|19357.5|19309.7|19289.7|241
1626965100000|2021-07-22 14:45:00|19330|19310|19268.6|19248.6|19334.7|19310|19221.1|19201.1|329
1626965400000|2021-07-22 14:50:00|19271.1|19251.1|19283.6|19263.6|19288.6|19268.6|19242.9|19222.9|178
1626965700000|2021-07-22 14:55:00|19282.2|19262.2|19322.2|19302.2|19353.7|19333.7|19282.2|19262.2|270
1626966000000|2021-07-22 15:00:00|19325.1|19305.1|19321.2|19301.2|19350.1|19330.1|19303.7|19283.7|168
1626966300000|2021-07-22 15:05:00|19322.3|19302.3|19248.7|19228.7|19337.6|19317.6|19241.2|19221.2|222
1626966600000|2021-07-22 15:10:00|19246.2|19226.2|19224.8|19204.8|19246.2|19226.2|19201.2|19181.2|210
1626966900000|2021-07-22 15:15:00|19223.7|19203.7|19287.6|19267.6|19287.6|19267.6|19213.7|19193.7|232
1626967200000|2021-07-22 15:20:00|19286.2|19266.2|19295.9|19275.9|19298.4|19278.4|19270.9|19250.9|146
1626967500000|2021-07-22 15:25:00|19297|19277|19297|19277|19325.9|19305.9|19285.9|19265.9|125
1626967800000|2021-07-22 15:30:00|19299.8|19279.8|19372.3|19352.3|19372.3|19352.3|19299.8|19279.8|238
1626968100000|2021-07-22 15:35:00|19371.3|19351.3|19395.2|19375.2|19395.2|19375.2|19339.9|19319.9|729
1626968400000|2021-07-22 15:40:00|19396.3|19376.3|19373.5|19353.5|19418.8|19398.8|19371|19351|191
1626968700000|2021-07-22 15:45:00|19372|19352|19413.5|19393.5|19416|19396|19356|19336|151
1626969000000|2021-07-22 15:50:00|19416|19396|19509.9|19489.9|19509.9|19489.9|19413.5|19393.5|300
1626969300000|2021-07-22 15:55:00|19513.5|19493.5|19596|19576|19606|19586|19513.5|19493.5|349
1626969600000|2021-07-22 16:00:00|19594.9|19574.9|19592.1|19572.1|19676|19656|19586|19566|621
1626969900000|2021-07-22 16:05:00|19594.9|19574.9|19607.1|19587.1|19623.5|19603.5|19546|19526|218
1626970200000|2021-07-22 16:10:00|19604.6|19584.6|19563.6|19543.6|19623.5|19603.5|19552.1|19532.1|420
1626970500000|2021-07-22 16:15:00|19562.1|19542.1|19606.1|19586.1|19620|19600|19556.1|19536.1|454
1626970800000|2021-07-22 16:20:00|19601.1|19581.1|19483.9|19463.9|19608.9|19588.9|19474.7|19454.7|1096
1626971100000|2021-07-22 16:25:00|19485|19465|19466.8|19446.8|19541.1|19521.1|19463.6|19443.6|579
1626971400000|2021-07-22 16:30:00|19468.3|19448.3|19423.6|19403.6|19487.9|19467.9|19421.1|19401.1|298
1626971700000|2021-07-22 16:35:00|19421.1|19401.1|19359.4|19339.4|19436.1|19416.1|19341.1|19321.1|448
1626972000000|2021-07-22 16:40:00|19356.5|19336.5|19296.2|19276.2|19373.6|19353.6|19296.2|19276.2|119
1626972300000|2021-07-22 16:45:00|19291.2|19271.2|19287.2|19267.2|19304.7|19281.2|19251.2|19231.2|223
1626972600000|2021-07-22 16:50:00|19287.3|19267.3|19328.7|19308.7|19339|19319|19287.3|19267.3|233
1626972900000|2021-07-22 16:55:00|19331.2|19311.2|19376.2|19356.2|19378.7|19358.7|19331.2|19311.2|200
1626973200000|2021-07-22 17:00:00|19377.6|19357.6|19436.2|19416.2|19444.1|19424.1|19376.2|19356.2|140
1626973500000|2021-07-22 17:05:00|19435.1|19415.1|19451.2|19431.2|19451.2|19431.2|19426.2|19406.2|164
1626973800000|2021-07-22 17:10:00|19449.8|19429.8|19483.8|19463.8|19483.8|19463.8|19443.7|19423.7|204
1626974100000|2021-07-22 17:15:00|19486.3|19466.3|19533.8|19513.8|19548.8|19528.8|19486.3|19466.3|279
1626974400000|2021-07-22 17:20:00|19531.3|19511.3|19554.9|19534.9|19554.9|19534.9|19530.9|19510.9|287
1626974700000|2021-07-22 17:25:00|19558.8|19538.8|19632.4|19612.4|19647.4|19627.4|19545.9|19525.9|315
1627028100000|2021-07-23 08:15:00|20609.4|20549.4|20752.8|20692.8|20935.3|20875.3|20335|20311.7|731
1627028400000|2021-07-23 08:20:00|20748.4|20688.4|20674.2|20614.2|20791.7|20731.7|20615.3|20581.7|254
1627028700000|2021-07-23 08:25:00|20671.7|20611.7|20577.9|20517.9|20673.9|20621.4|20499.3|20439.3|321
1627029000000|2021-07-23 08:30:00|20576.8|20516.8|20509.3|20489.3|20639.3|20605.4|20504.3|20472.9|205
1627029300000|2021-07-23 08:35:00|20510.7|20490.7|20596.2|20536.2|20609.3|20579.3|20471.8|20451.8|232
1627029600000|2021-07-23 08:40:00|20591.8|20531.8|20606.8|20586.8|20629|20601.8|20546.8|20516.8|122
1627029900000|2021-07-23 08:45:00|20601.8|20581.8|20587.9|20567.9|20660.7|20640.7|20561.8|20541.8|148
1627030200000|2021-07-23 08:50:00|20584.3|20564.3|20681.8|20641.8|20722.9|20675.7|20560.7|20540.7|93
1627030500000|2021-07-23 08:55:00|20666.8|20646.8|20645.2|20605.2|20692.9|20656.5|20629.3|20596.8|55
1627030800000|2021-07-23 09:00:00|20630.5|20610.5|20678.3|20658.3|20678.3|20658.3|20589.4|20569.4|58
1627031100000|2021-07-23 09:05:00|20679.4|20659.4|20723.3|20703.3|20723.3|20703.3|20679.4|20656.9|154
1627031400000|2021-07-23 09:10:00|20725.8|20705.8|20929.4|20869.4|20930.8|20890.8|20725.8|20705.8|195
1627031700000|2021-07-23 09:15:00|20946.9|20926.9|20690.5|20650.5|21079.4|21024.4|20655.5|20623|517
1627032000000|2021-07-23 09:20:00|20689.1|20649.1|20686.9|20646.9|20739.4|20699.4|20602.7|20542.7|302
1627032300000|2021-07-23 09:25:00|20674.4|20654.4|20704.4|20684.4|20709.4|20689.4|20674.4|20651.9|119
1627032600000|2021-07-23 09:30:00|20697.8|20677.8|20622|20582|20697.8|20677.8|20618.4|20582|158
1627032900000|2021-07-23 09:35:00|20619.8|20579.8|20577|20557|20627|20579.8|20529.5|20494.5|139
1627033200000|2021-07-23 09:40:00|20572.8|20552.8|20469.5|20449.5|20572.8|20552.8|20464.2|20444.2|229
1627033500000|2021-07-23 09:45:00|20470.9|20450.9|20310.9|20250.9|20474.5|20454.5|20114.8|20084.8|480
1627033800000|2021-07-23 09:50:00|20305.9|20265.9|20352|20312|20352|20319.2|20099.5|20039.5|215
1627034100000|2021-07-23 09:55:00|20339.5|20319.5|20274.9|20254.9|20352|20319.5|20237.3|20189.8|70
1627034400000|2021-07-23 10:00:00|20276|20256|20358.5|20338.5|20369.8|20338.5|20243.7|20193.7|134
1627034700000|2021-07-23 10:05:00|20359.6|20339.6|20368.5|20328.5|20368.5|20342.1|20309.9|20267.1|31
1627035000000|2021-07-23 10:10:00|20381|20321|20389.6|20349.6|20398.2|20364.6|20362.9|20321|35
1627035300000|2021-07-23 10:15:00|20407.1|20347.1|20554.6|20534.6|20607.1|20559.6|20402.1|20347.1|1027
1627035600000|2021-07-23 10:20:00|20553.2|20533.2|20492.1|20472.1|20553.2|20533.2|20479.3|20422.1|357
1627035900000|2021-07-23 10:25:00|20491|20471|20426|20406|20494.1|20471|20426|20406|85
1627036200000|2021-07-23 10:30:00|20429.6|20409.6|20427.2|20407.2|20482.2|20450.8|20427.2|20407.2|139
1627036500000|2021-07-23 10:35:00|20428.3|20408.3|20450.8|20430.8|20481.1|20453.6|20428.3|20408.3|37
1627036800000|2021-07-23 10:40:00|20448.6|20428.6|20432.2|20412.2|20448.6|20428.6|20389.7|20369.7|855
1627037100000|2021-07-23 10:45:00|20433.6|20413.6|20481.4|20461.4|20481.4|20461.4|20424.7|20404.7|61
1627037400000|2021-07-23 10:50:00|20483.6|20463.6|20454.7|20434.7|20483.6|20463.6|20452.2|20432.2|23
1627037700000|2021-07-23 10:55:00|20459.7|20439.7|20466.1|20446.1|20469.7|20449.7|20437|20417|42
1627038000000|2021-07-23 11:00:00|20467.2|20447.2|20447.3|20427.3|20509.7|20489.7|20429.8|20409.8|92
1627038300000|2021-07-23 11:05:00|20452.3|20432.3|20389.5|20369.5|20482.3|20462.3|20389.5|20369.5|135
1627038600000|2021-07-23 11:10:00|20387.3|20367.3|20259.8|20239.8|20387.3|20367.3|20259.8|20225.6|173
1627038900000|2021-07-23 11:15:00|20268.4|20228.4|20274.8|20254.8|20274.8|20254.8|20172|20143.4|274
1627039200000|2021-07-23 11:20:00|20275.9|20255.9|20318.7|20298.7|20332.3|20309.8|20272.3|20252.3|142
1627039500000|2021-07-23 11:25:00|20316.2|20296.2|20304.8|20284.8|20333.7|20313.7|20304.8|20284.8|60
1627039800000|2021-07-23 11:30:00|20302.3|20282.3|20257.4|20237.4|20302.4|20282.3|20228.5|20203.5|103
1627040100000|2021-07-23 11:35:00|20254.9|20234.9|20236|20216|20288.5|20260.4|20207.4|20167.4|172
1627040400000|2021-07-23 11:40:00|20234.6|20214.6|20277.4|20257.4|20283.5|20257.4|20232.4|20205.2|55
1627040700000|2021-07-23 11:45:00|20276.3|20256.3|20252.4|20232.4|20307.4|20276|20247.4|20222.4|78
1627041000000|2021-07-23 11:50:00|20253.5|20233.5|20257.4|20237.4|20277.4|20247.4|20235.2|20215.2|69
1627041300000|2021-07-23 11:55:00|20254.9|20234.9|20202.4|20182.4|20254.9|20234.9|20194.9|20167.4|86
1627041600000|2021-07-23 12:00:00|20199.9|20179.9|20171.1|20151.1|20199.9|20179.9|20097.2|20073.6|437
1627041900000|2021-07-23 12:05:00|20168.3|20148.3|20085|20045|20168.3|20148.3|20042.5|20022.5|241
1627042200000|2021-07-23 12:10:00|20077.8|20057.8|19986.1|19946.1|20086.4|20066.4|19962.5|19935|304
1627042500000|2021-07-23 12:15:00|19987.5|19947.5|20051.4|20031.4|20060|20035|19965|19926.1|193
1627042800000|2021-07-23 12:20:00|20050.3|20030.3|20185|20145|20185|20145|20035|20006.4|211
1627043100000|2021-07-23 12:25:00|20183.6|20143.6|20002.5|19942.5|20183.6|20151.4|19977.5|19935|295
1627043400000|2021-07-23 12:30:00|20001.1|19941.1|20021.4|20001.4|20022.5|20001.4|19924.8|19898.7|272
1627043700000|2021-07-23 12:35:00|20022.6|20002.6|19839|19799|20022.6|20002.6|19811.5|19775.1|261
1627044000000|2021-07-23 12:40:00|19840.1|19800.1|19902.3|19882.3|19910.1|19890.1|19830.1|19791.5|155
1627044300000|2021-07-23 12:45:00|19900.9|19880.9|19806.2|19766.2|19920.1|19899|19805.1|19753.7|121
1627044600000|2021-07-23 12:50:00|19805.1|19765.1|19678.7|19638.7|19846.5|19815.1|19670.1|19638.7|315
1627044900000|2021-07-23 12:55:00|19675.1|19635.1|19757.6|19717.6|19761.2|19726.2|19566.2|19506.2|426
1627045200000|2021-07-23 13:00:00|19750.1|19730.1|19827.7|19807.7|19841|19807.7|19732.6|19712.6|305
1627045500000|2021-07-23 13:05:00|19820.2|19800.2|19860.4|19840.4|19860.4|19840.4|19820.2|19800.2|150
1627045800000|2021-07-23 13:10:00|19859.1|19839.1|19862.7|19842.7|19889.3|19865.7|19845.2|19822.7|124
1627046100000|2021-07-23 13:15:00|19863.8|19843.8|19765.2|19745.2|19870.2|19847.7|19755.2|19733.8|166
1627046400000|2021-07-23 13:20:00|19769.1|19749.1|19758.8|19738.8|19803.8|19783.8|19750.2|19730.2|116
1627046700000|2021-07-23 13:25:00|19761.3|19741.3|19782.7|19762.7|19820.2|19800.2|19757.7|19737.7|94
1627047000000|2021-07-23 13:30:00|19784.1|19764.1|19700.3|19680.3|19840.2|19820.2|19681.6|19659.4|219
1627047300000|2021-07-23 13:35:00|19701.4|19681.4|19628.9|19588.9|19735.3|19715.3|19615.3|19580.5|222
1627047600000|2021-07-23 13:40:00|19627.8|19587.8|19440.3|19400.3|19652.8|19615.3|19438.6|19388.9|588
1627047900000|2021-07-23 13:45:00|19437.8|19397.8|19151.7|19131.7|19453.4|19425.3|18887.8|18852.8|1966
1627048200000|2021-07-23 13:50:00|19155.3|19135.3|19174.2|19154.2|19277.8|19255.6|19144.2|19124.2|310
1627048500000|2021-07-23 13:55:00|19175.3|19155.3|19202.8|19182.8|19252.8|19227.8|19165.3|19141.7|352
1627048800000|2021-07-23 14:00:00|19198.7|19178.7|19234.2|19214.2|19307.8|19285.3|19190.3|19170.3|294
1627049100000|2021-07-23 14:05:00|19235.3|19215.3|19116.2|19076.2|19240.4|19220.4|19090.4|19063.1|375
1627049400000|2021-07-23 14:10:00|19118.7|19078.7|19290.4|19250.4|19335.4|19300.4|19105.4|19060.6|482
1627049700000|2021-07-23 14:15:00|19287.9|19267.9|19270.4|19250.4|19329.3|19309.3|19266.8|19246.8|319
1627050000000|2021-07-23 14:20:00|19271.8|19251.8|19467.9|19427.9|19540.4|19495.4|19271.8|19251.8|544
1627050300000|2021-07-23 14:25:00|19455.1|19435.1|19451.8|19431.8|19455.1|19435.1|19385.4|19365.4|200
1627050600000|2021-07-23 14:30:00|19453.2|19433.2|19454.1|19414.1|19532.9|19510.4|19384.1|19362.9|410
1627050900000|2021-07-23 14:35:00|19456.6|19416.6|19450.5|19430.5|19530.5|19508|19450.5|19409.1|278
1627051200000|2021-07-23 14:40:00|19446.6|19426.6|19264.1|19244.1|19446.6|19426.6|19264.1|19244.1|314
1627051500000|2021-07-23 14:45:00|19263|19243|19303|19243|19334.1|19308|19250.2|19214.6|242
1627051800000|2021-07-23 14:50:00|19304.4|19244.4|19228|19208|19306.9|19263|19164.1|19144.1|319
1627052100000|2021-07-23 14:55:00|19229.4|19209.4|19333|19313|19343.3|19313|19225.5|19204.1|232
1627052400000|2021-07-23 15:00:00|19334.1|19314.1|19315.5|19295.5|19340.8|19320.8|19278|19255.8|226
1627052700000|2021-07-23 15:05:00|19316.9|19296.9|19303.1|19283.1|19339.2|19318|19273.1|19246.9|115
1627053000000|2021-07-23 15:10:00|19304.4|19284.4|19335.6|19315.6|19342|19322|19283.1|19263.1|248
1627053300000|2021-07-23 15:15:00|19336.7|19316.7|19418.1|19398.1|19429.2|19408.1|19336.7|19316.7|313
1627053600000|2021-07-23 15:20:00|19416.7|19396.7|19449|19429|19463.1|19440.6|19381.7|19361.7|182
1627053900000|2021-07-23 15:25:00|19447.6|19427.6|19435.6|19395.6|19493.1|19473.1|19435.6|19395.6|189
1627054200000|2021-07-23 15:30:00|19439|19399|19463.1|19443.1|19514.3|19481.8|19439|19399|204
1627054500000|2021-07-23 15:35:00|19461.8|19441.8|19387|19367|19461.8|19441.8|19385.7|19365.7|186
1627054800000|2021-07-23 15:40:00|19385.7|19365.7|19370.7|19350.7|19400.4|19376.8|19345.7|19323.2|131
1627055100000|2021-07-23 15:45:00|19369.3|19349.3|19308.2|19248.2|19369.3|19349.3|19308.2|19248.2|218
1627055400000|2021-07-23 15:50:00|19278.5|19258.5|19276.8|19256.8|19308.2|19280.7|19225.7|19205.7|274
1627055700000|2021-07-23 15:55:00|19275.7|19255.7|19265.7|19245.7|19320.7|19300.7|19265.7|19243.2|236
1627056000000|2021-07-23 16:00:00|19264.3|19244.3|19210.7|19190.7|19274.6|19244.6|19205.2|19179.4|247
1627056300000|2021-07-23 16:05:00|19209.4|19189.4|19180.8|19160.8|19209.4|19189.4|19176.9|19156.9|216
1627056600000|2021-07-23 16:10:00|19175.5|19155.5|19201.9|19181.9|19206.9|19186.9|19173.3|19146.6|349
1627056900000|2021-07-23 16:15:00|19203.3|19183.3|19010.8|18990.8|19203.3|19183.3|18978|18948|483
1627057200000|2021-07-23 16:20:00|19009.7|18989.7|19062.2|19042.2|19103.6|19082.4|18995.8|18975.8|990
1627057500000|2021-07-23 16:25:00|19061.1|19041.1|19046.9|19026.9|19088.3|19065.8|19044.4|19024.4|346
1627057800000|2021-07-23 16:30:00|19048.3|19028.3|19083.3|19063.3|19083.3|19063.3|18960.6|18939.4|293
1627058100000|2021-07-23 16:35:00|19080.8|19060.8|19162.2|19142.2|19188.3|19146.4|19065.8|19045.8|390
1627058400000|2021-07-23 16:40:00|19164.7|19144.7|19180.9|19160.9|19184.8|19164.8|19150.9|19130.9|146
1627058700000|2021-07-23 16:45:00|19179.5|19159.5|19154.8|19134.8|19179.5|19159.5|19120.9|19100.9|178
1627059000000|2021-07-23 16:50:00|19155.9|19135.9|19093.4|19073.4|19164.8|19144.8|19058.4|19038.4|174
1627059300000|2021-07-23 16:55:00|19096.2|19076.2|19078.4|19058.4|19162.3|19142.3|19073.4|19048.4|147
1627059600000|2021-07-23 17:00:00|19077|19057|19105.9|19085.9|19115.9|19095.9|19070.9|19050.9|209
1627059900000|2021-07-23 17:05:00|19108.4|19088.4|19146|19126|19176.5|19156.5|19105.9|19085.9|122
1627060200000|2021-07-23 17:10:00|19147.1|19127.1|19191|19171|19192.4|19172.4|19146|19126|136
1627060500000|2021-07-23 17:15:00|19196|19176|19191|19171|19238.5|19218.5|19183.5|19163.5|159
1627060800000|2021-07-23 17:20:00|19192.1|19172.1|19273.5|19253.5|19281.3|19261.3|19186|19166|504
1627061100000|2021-07-23 17:25:00|19271|19251|19326|19306|19334.6|19314.6|19243.5|19213.5|484
1627287300000|2021-07-26 08:15:00|20248.4|20188.4|20407.1|20367.1|20557.1|20507.1|20210.9|20150.9|687
1627287600000|2021-07-26 08:20:00|20398.4|20378.4|20372|20312|20503.4|20455.9|20343.5|20290.9|835
1627287900000|2021-07-26 08:25:00|20373.3|20313.3|20167.2|20127.2|20376|20337.2|20145.9|20111|217
1627288200000|2021-07-26 08:30:00|20166|20126|20254.7|20234.7|20289.7|20261|20106|20071|160
1627288500000|2021-07-26 08:35:00|20256|20236|20341|20321|20342.2|20321|20244.7|20224.7|139
1627288800000|2021-07-26 08:40:00|20338.5|20318.5|20436|20376|20484.8|20436|20338.5|20318.5|194
1627289100000|2021-07-26 08:45:00|20428.5|20408.5|20481|20461|20488.4|20461|20399.7|20374.7|94
1627289400000|2021-07-26 08:50:00|20478.5|20458.5|20521|20501|20528.5|20508.5|20473.5|20453.5|96
1627289700000|2021-07-26 08:55:00|20519.8|20499.8|20544.8|20524.8|20568.5|20548.5|20513.5|20493.5|170
1627290000000|2021-07-26 09:00:00|20543.5|20523.5|20573.6|20553.6|20586.1|20566.1|20528.6|20503.6|235
1627290300000|2021-07-26 09:05:00|20574.8|20554.8|20633.6|20613.6|20641.1|20621.1|20574.8|20554.8|149
1627290600000|2021-07-26 09:10:00|20636.1|20616.1|20661.1|20641.1|20669.9|20649.9|20636.1|20616.1|808
1627290900000|2021-07-26 09:15:00|20658.6|20638.6|20708.6|20688.6|20717.5|20697.5|20654.9|20634.9|116
1627291200000|2021-07-26 09:20:00|20706.1|20686.1|20678.6|20658.6|20706.1|20686.1|20676.1|20656.1|140
1627291500000|2021-07-26 09:25:00|20679.9|20659.9|20760|20740|20760|20740|20679.9|20659.9|180
1627291800000|2021-07-26 09:30:00|20761.2|20741.2|20863.7|20843.7|20863.7|20843.7|20761.2|20741.2|245
1627292100000|2021-07-26 09:35:00|20866.2|20846.2|20826.2|20806.2|20927.4|20901.2|20826.2|20791.2|211
1627292400000|2021-07-26 09:40:00|20828.7|20808.7|20861.2|20841.2|20896.2|20876.2|20828.7|20806.2|371
1627292700000|2021-07-26 09:45:00|20863.7|20843.7|20851.3|20831.3|20863.7|20843.7|20828.7|20808.7|83
1627293000000|2021-07-26 09:50:00|20852.5|20832.5|20876.3|20856.3|20876.3|20856.3|20833.8|20813.8|46
1627293300000|2021-07-26 09:55:00|20877.5|20857.5|20926.3|20906.3|20926.3|20906.3|20866.3|20842.6|143
1627293600000|2021-07-26 10:00:00|20925.1|20905.1|20960.1|20940.1|20960.1|20940.1|20923.8|20903.8|159
1627293900000|2021-07-26 10:05:00|20963.8|20943.8|20821.3|20761.3|20963.8|20943.8|20797.5|20761.3|150
1627294200000|2021-07-26 10:10:00|20820.1|20760.1|20872.6|20852.6|20872.6|20852.6|20807.6|20760.1|96
1627294500000|2021-07-26 10:15:00|20873.8|20853.8|20901.3|20861.3|20911.3|20880.1|20847.6|20827.6|112
1627294800000|2021-07-26 10:20:00|20901.4|20861.4|20835.1|20795.1|20907.7|20880.2|20832.6|20795.1|308
1627295100000|2021-07-26 10:25:00|20833.9|20793.9|20821.4|20801.4|20833.9|20803.9|20790.1|20770.1|141
1627295400000|2021-07-26 10:30:00|20823.8|20803.8|20836.4|20816.4|20838.9|20818.9|20821.4|20796.4|90
1627295700000|2021-07-26 10:35:00|20837.7|20817.7|20898.9|20878.9|20902.7|20882.7|20837.7|20817.7|108
1627296000000|2021-07-26 10:40:00|20893.9|20873.9|20878.9|20858.9|20893.9|20873.9|20851.4|20831.4|87
1627296300000|2021-07-26 10:45:00|20881.5|20861.5|20971.4|20951.4|20983.9|20963.9|20881.5|20861.5|110
1627296600000|2021-07-26 10:50:00|20974|20954|20935.2|20915.2|21002.7|20982.7|20931.5|20911.5|81
1627296900000|2021-07-26 10:55:00|20934|20914|20989|20969|20989|20969|20931.5|20911.5|72
1627297200000|2021-07-26 11:00:00|20991.5|20971.5|21040.3|21020.3|21040.3|21020.3|20969|20948.9|208
1627297500000|2021-07-26 11:05:00|21042.7|21022.7|21277.8|21257.8|21280.3|21260.3|21042.7|21016.5|388
1627297800000|2021-07-26 11:10:00|21279|21259|21370.3|21350.3|21379|21359|21223.9|21203.9|248
1627298100000|2021-07-26 11:15:00|21371.5|21351.5|21449|21409|21474|21440.3|21276.5|21256.5|190
1627298400000|2021-07-26 11:20:00|21451.5|21391.5|21559.1|21499.1|21605.3|21559.1|21401.5|21381.5|383
1627298700000|2021-07-26 11:25:00|21544.1|21504.1|21566.6|21546.6|21641.6|21617.9|21529.1|21504.1|662
1627299000000|2021-07-26 11:30:00|21564.1|21544.1|21434.1|21394.1|21594.1|21546.6|21356.6|21305.3|451
1627299300000|2021-07-26 11:35:00|21431.7|21391.7|21431.6|21411.6|21445.3|21411.6|21350.4|21299.1|210
1627299600000|2021-07-26 11:40:00|21430.4|21410.4|21409.1|21369.1|21431.6|21410.4|21381.6|21361.6|317
1627299900000|2021-07-26 11:45:00|21394.1|21374.1|21109.1|21089.1|21394.1|21374.1|21109.1|21089.1|326
1627300200000|2021-07-26 11:50:00|21105.4|21085.4|20986.7|20926.7|21117.9|21085.4|20959.1|20902.9|225
1627300500000|2021-07-26 11:55:00|20989.2|20929.2|21164.2|21144.2|21164.2|21144.2|20989.2|20929.2|350
1627300800000|2021-07-26 12:00:00|21165.4|21145.4|21076.7|21036.7|21236.7|21211.7|20945.4|20901.7|365
1627301100000|2021-07-26 12:05:00|21068|21048|20954.2|20934.2|21076.7|21051.7|20922.9|20879.2|338
1627301400000|2021-07-26 12:10:00|20974.2|20936.7|20864.3|20844.3|21029.2|21001.7|20845.4|20817.9|194
1627301700000|2021-07-26 12:15:00|20865.5|20845.5|20763|20743|20865.5|20845.5|20763|20743|186
1627302000000|2021-07-26 12:20:00|20760.5|20740.5|20850.5|20830.5|20916.7|20891.7|20731.7|20711.7|658
1627302300000|2021-07-26 12:25:00|20849.2|20829.2|20806.7|20786.7|20909.2|20876.7|20805.5|20761.7|188
1627302600000|2021-07-26 12:30:00|20809.2|20789.2|20726.7|20706.7|20854.3|20834.3|20700.5|20680.5|274
1627302900000|2021-07-26 12:35:00|20721.7|20701.7|20840.5|20820.5|20851.8|20826.8|20709.2|20689.2|123
1627303200000|2021-07-26 12:40:00|20843.1|20823.1|21006.8|20986.8|21006.8|20986.8|20843.1|20823.1|218
1627303500000|2021-07-26 12:45:00|21008.1|20988.1|20980.6|20960.6|21093.1|21061.9|20980.6|20958.1|240
1627303800000|2021-07-26 12:50:00|20975.6|20955.6|21183.1|21143.1|21186.8|21159.3|20974.3|20954.3|157
1627304100000|2021-07-26 12:55:00|21181.8|21141.8|21115.6|21095.6|21196.8|21169.3|21111.8|21089.3|93
1627304400000|2021-07-26 13:00:00|21114.4|21094.4|20890.6|20870.6|21114.4|21094.4|20888.1|20864.3|557
1627304700000|2021-07-26 13:05:00|20889.3|20869.3|21041.9|21021.9|21041.9|21021.9|20888.1|20860.6|306
1627305000000|2021-07-26 13:10:00|21043.1|21023.1|20946.9|20926.9|21043.1|21023.1|20911.9|20891.9|61
1627305300000|2021-07-26 13:15:00|20945.7|20925.7|20882|20862|20969.4|20929.4|20880.7|20858.2|238
1627305600000|2021-07-26 13:20:00|20885.7|20865.7|20749.4|20729.4|20901.9|20871.9|20749.4|20729.4|143
1627305900000|2021-07-26 13:25:00|20751.9|20731.9|20715.6|20695.6|20804.4|20770.6|20715.6|20679.4|617
1627306200000|2021-07-26 13:30:00|20714.4|20694.4|20516.9|20496.9|20724.4|20695.7|20516.9|20496.9|457
1627306500000|2021-07-26 13:35:00|20504.4|20484.4|20635.7|20615.7|20653.2|20626.9|20504.4|20476.9|197
1627306800000|2021-07-26 13:40:00|20638.2|20618.2|20657|20637|20725.7|20692|20638.2|20618.2|116
1627307100000|2021-07-26 13:45:00|20655.7|20635.7|20597|20577|20655.7|20635.7|20567|20538.2|222
1627307400000|2021-07-26 13:50:00|20595.7|20575.7|20450.8|20430.8|20602|20575.7|20450.8|20430.8|279
1627307700000|2021-07-26 13:55:00|20447|20427|20444.5|20424.5|20508.3|20488.3|20382|20362|248
1627308000000|2021-07-26 14:00:00|20449.5|20409.5|20509.5|20489.5|20519.5|20499.5|20394.5|20352|232
1627308300000|2021-07-26 14:05:00|20517|20477|20577.1|20537.1|20599.5|20579.5|20474.5|20443.4|198
1627308600000|2021-07-26 14:10:00|20575.9|20535.9|20622|20582|20665.8|20645.8|20558.3|20522.1|164
1627308900000|2021-07-26 14:15:00|20620.8|20580.8|20653.3|20613.3|20660.8|20640.8|20567.1|20535.8|164
1627309200000|2021-07-26 14:20:00|20652.1|20612.1|20627.1|20607.1|20662.1|20642.1|20610.9|20590.9|119
1627309500000|2021-07-26 14:25:00|20637.1|20617.1|20687.1|20667.1|20739.6|20708.3|20637.1|20599.6|228
1627309800000|2021-07-26 14:30:00|20685.8|20665.8|20709.6|20649.6|20729.6|20704.6|20599.6|20577.1|232
1627310100000|2021-07-26 14:35:00|20710.9|20650.9|20719.6|20699.6|20780.8|20754.6|20665.9|20640.9|222
1627310400000|2021-07-26 14:40:00|20754.6|20714.6|20744.7|20724.7|20779.7|20754.6|20737.1|20714.6|148
1627310700000|2021-07-26 14:45:00|20742.2|20722.2|20752.2|20732.2|20780.9|20758.4|20702.2|20678.4|127
1627311000000|2021-07-26 14:50:00|20749.6|20729.6|20773.4|20713.4|20776|20751|20724.7|20704.7|69
1627311300000|2021-07-26 14:55:00|20771|20711|20774.7|20754.7|20779.7|20754.7|20749.7|20700.9|118
1627311600000|2021-07-26 15:00:00|20779.7|20759.7|20848.5|20828.5|20848.5|20828.5|20754.7|20703.5|372
1627311900000|2021-07-26 15:05:00|20853.5|20833.5|20837.3|20817.3|20927.3|20893.5|20829.8|20802.3|256
1627312200000|2021-07-26 15:10:00|20834.8|20814.8|20816|20756|20864.7|20831|20806|20756|183
1627312500000|2021-07-26 15:15:00|20813.5|20753.5|20826|20806|20859.8|20829.8|20769.8|20736|184
1627312800000|2021-07-26 15:20:00|20824.8|20804.8|20783.6|20763.6|20837.3|20807.3|20769.8|20749.8|155
1627313100000|2021-07-26 15:25:00|20782.3|20762.3|20782.3|20762.3|20819.8|20799.8|20777.3|20749.8|95
1627313400000|2021-07-26 15:30:00|20799.9|20759.9|20844.8|20824.8|20849.8|20829.8|20781.1|20752.3|239
1627313700000|2021-07-26 15:35:00|20847.3|20827.3|20857.4|20837.4|20902.4|20882.4|20827.3|20807.3|175
1627314000000|2021-07-26 15:40:00|20856.1|20836.1|20793.6|20753.6|20857.4|20837.4|20786.1|20753.6|138
1627314300000|2021-07-26 15:45:00|20786.1|20766.1|20869.9|20849.9|20889.9|20862.4|20786.1|20751.1|165
1627314600000|2021-07-26 15:50:00|20867.4|20847.4|20813.6|20793.6|20878.6|20857.4|20809.9|20789.9|146
1627314900000|2021-07-26 15:55:00|20814.9|20794.9|20791.2|20771.2|20817.4|20797.4|20779.9|20759.9|248
1627315200000|2021-07-26 16:00:00|20792.4|20772.4|20794.9|20754.9|20816.2|20796.2|20772.4|20752.4|254
1627315500000|2021-07-26 16:05:00|20796.2|20756.2|20801.2|20761.2|20801.2|20774.9|20778.7|20749.9|140
1627315800000|2021-07-26 16:10:00|20802.4|20762.4|20870|20850|20886.2|20866.2|20802.4|20762.4|193
1627316100000|2021-07-26 16:15:00|20872.5|20852.5|20870|20850|20877.5|20857.5|20853.7|20833.7|189
1627316400000|2021-07-26 16:20:00|20871.2|20851.2|20920|20900|20997.5|20970|20871.2|20851.2|755
1627316700000|2021-07-26 16:25:00|20922.5|20902.5|20907.5|20887.5|20937.5|20917.5|20895|20875|199
1627317000000|2021-07-26 16:30:00|20905|20885|20856.3|20836.3|20905|20885|20822.5|20802.5|226
1627317300000|2021-07-26 16:35:00|20855|20835|20836.3|20816.3|20862.5|20842.5|20826.3|20806.3|113
1627317600000|2021-07-26 16:40:00|20837.6|20817.6|20895|20875|20915|20895|20837.6|20810|221
1627317900000|2021-07-26 16:45:00|20893.8|20873.8|20840.1|20820.1|20895|20873.8|20837.6|20817.6|167
1627318200000|2021-07-26 16:50:00|20841.3|20821.3|20817.6|20797.6|20842.6|20822.6|20817.6|20797.6|160
1627318500000|2021-07-26 16:55:00|20816.3|20796.3|20861.4|20841.4|20861.4|20841.4|20816.3|20796.3|129
1627318800000|2021-07-26 17:00:00|20858.8|20838.8|20850.1|20830.1|20876.4|20856.4|20827.6|20807.6|126
1627319100000|2021-07-26 17:05:00|20851.4|20831.4|20887.6|20867.6|20887.6|20867.6|20848.9|20828.9|102
1627319400000|2021-07-26 17:10:00|20888.9|20868.9|20841.4|20821.4|20891.4|20871.4|20841.4|20821.4|126
1627319700000|2021-07-26 17:15:00|20840.1|20820.1|20855.2|20835.2|20866.4|20846.4|20827.6|20807.6|231
1627320000000|2021-07-26 17:20:00|20852.6|20832.6|20823.9|20803.9|20852.6|20832.6|20792.7|20772.7|256
1627320300000|2021-07-26 17:25:00|20822.7|20802.7|20937.7|20917.7|20946.5|20926.5|20798.9|20778.9|401
1627373700000|2021-07-27 08:15:00|20725.5|20705.5|20418.1|20378.1|20729.3|20705.5|20418.1|20368.1|399
1627374000000|2021-07-27 08:20:00|20416.8|20376.8|20585.6|20565.6|20586.8|20566.8|20415.6|20373.1|166
1627374300000|2021-07-27 08:25:00|20588.1|20568.1|20576.8|20556.8|20619.3|20571.8|20545.6|20523.1|63
1627374600000|2021-07-27 08:30:00|20578.1|20558.1|20745.6|20725.6|20774.4|20743.1|20578.1|20558.1|146
1627374900000|2021-07-27 08:35:00|20746.8|20726.8|20769.4|20709.4|20793.1|20773.1|20685.6|20663.1|113
1627375200000|2021-07-27 08:40:00|20755.7|20715.7|20740.6|20700.6|20786.9|20756.9|20740.6|20689.4|62
1627375500000|2021-07-27 08:45:00|20748.1|20688.1|20680.7|20660.7|20749.4|20700.6|20663.1|20643.1|71
1627375800000|2021-07-27 08:50:00|20681.9|20661.9|20740.7|20720.7|20775.7|20755.7|20668.2|20648.2|122
1627376100000|2021-07-27 08:55:00|20739.4|20719.4|20700.7|20680.7|20763.2|20743.2|20697|20677|52
1627376400000|2021-07-27 09:00:00|20703.2|20683.2|20653.2|20633.2|20709.4|20689.4|20650.7|20630.7|36
1627376700000|2021-07-27 09:05:00|20650.7|20630.7|20685.7|20665.7|20685.7|20665.7|20633.2|20613.2|64
1627377000000|2021-07-27 09:10:00|20687|20667|20723.2|20703.2|20753.2|20733.2|20687|20667|59
1627377300000|2021-07-27 09:15:00|20715.7|20695.7|20755.8|20735.8|20760.7|20740.7|20705.7|20685.7|46
1627377600000|2021-07-27 09:20:00|20757|20737|20738.3|20718.3|20775.8|20755.8|20738.3|20718.3|44
1627377900000|2021-07-27 09:25:00|20735.8|20715.8|20783.3|20763.3|20783.3|20763.3|20735.8|20715.8|48
1627378200000|2021-07-27 09:30:00|20782.1|20762.1|20755.8|20735.8|20782.1|20762.1|20745.8|20725.8|37
1627378500000|2021-07-27 09:35:00|20758.3|20738.3|20875.8|20855.8|20878.3|20858.3|20758.3|20738.3|146
1627378800000|2021-07-27 09:40:00|20873.3|20853.3|20848.3|20828.3|20880.8|20860.8|20848.3|20828.3|41
1627379100000|2021-07-27 09:45:00|20845.9|20825.9|20840.9|20800.9|20845.9|20825.9|20833.3|20800.9|37
1627379400000|2021-07-27 09:50:00|20834.6|20794.6|20833.4|20813.4|20838.4|20818.4|20819.6|20794.6|16
1627379700000|2021-07-27 09:55:00|20835.9|20815.9|20885.8|20865.8|20888.3|20868.3|20834.6|20814.6|60
1627380000000|2021-07-27 10:00:00|20887.1|20867.1|20839.6|20819.6|20887.1|20867.1|20823.4|20803.4|31
1627380300000|2021-07-27 10:05:00|20840.9|20820.9|20800.9|20780.9|20840.9|20820.9|20778.4|20758.4|31
1627380600000|2021-07-27 10:10:00|20798.4|20778.4|20815.9|20795.9|20818.4|20798.4|20780.9|20760.9|35
1627380900000|2021-07-27 10:15:00|20814.7|20794.7|20815.9|20795.9|20829.7|20809.7|20813.4|20783.4|35
1627381200000|2021-07-27 10:20:00|20818.4|20798.4|20858.5|20838.5|20858.5|20838.5|20818.4|20798.4|20
1627381500000|2021-07-27 10:25:00|20861|20841|20821|20801|20861|20841|20814.7|20794.7|45
1627381800000|2021-07-27 10:30:00|20832.2|20792.2|20816|20796|20833.5|20802.3|20816|20788.5|5
1627382100000|2021-07-27 10:35:00|20821|20801|20836|20816|20838.5|20818.5|20813.5|20793.5|14
1627382400000|2021-07-27 10:40:00|20831|20811|20816|20796|20831|20811|20813.5|20793.5|8
1627382700000|2021-07-27 10:45:00|20814.8|20794.8|20786|20766|20816|20796|20778.5|20758.5|35
1627383000000|2021-07-27 10:50:00|20797.3|20757.3|20803.6|20763.6|20813.5|20783.5|20783.6|20753.5|19
1627383300000|2021-07-27 10:55:00|20792.3|20772.3|20773.6|20753.6|20792.3|20772.3|20761.1|20741.1|25
1627383600000|2021-07-27 11:00:00|20768.7|20748.7|20718.6|20698.6|20768.7|20748.7|20714.8|20694.8|83
1627383900000|2021-07-27 11:05:00|20717.3|20697.3|20751.1|20731.1|20751.1|20731.1|20713.6|20693.6|54
1627384200000|2021-07-27 11:10:00|20753.6|20733.6|20781.1|20761.1|20786.1|20766.1|20753.6|20733.6|45
1627384500000|2021-07-27 11:15:00|20783.6|20763.6|20788.6|20768.6|20818.6|20798.6|20783.6|20763.6|47
1627384800000|2021-07-27 11:20:00|20786.1|20766.1|20813.7|20793.7|20823.6|20803.6|20779.9|20759.9|61
1627385100000|2021-07-27 11:25:00|20816.2|20796.2|20776.2|20756.2|20821.2|20801.2|20776.2|20756.2|40
1627385400000|2021-07-27 11:30:00|20778.7|20758.7|20828.7|20808.7|20828.7|20808.7|20776.2|20756.2|30
1627385700000|2021-07-27 11:35:00|20831.2|20811.2|21021.2|21001.2|21034.9|21009.9|20831.2|20811.2|164
1627386000000|2021-07-27 11:40:00|21023.7|21003.7|21026.2|20986.2|21043.6|21016.1|20990|20961.2|129
1627386300000|2021-07-27 11:45:00|21013.7|20993.7|21103.7|21043.7|21118.7|21067.5|21012.4|20992.4|49
1627386600000|2021-07-27 11:50:00|21101.2|21041.2|21069.9|21029.9|21106.2|21077.4|21023.7|20996.2|136
1627386900000|2021-07-27 11:55:00|21058.7|21038.7|21021.2|21001.2|21076.2|21042.4|21008.7|20988.7|128
1627387200000|2021-07-27 12:00:00|21006.2|20966.2|20970|20950|21056.2|21036.2|20931.2|20911.2|176
1627387500000|2021-07-27 12:05:00|20971.2|20951.2|21006.3|20966.3|21016.3|20996.2|20971.2|20951.2|86
1627387800000|2021-07-27 12:10:00|21008.8|20968.8|20836.3|20816.3|21022.5|20975|20836.3|20816.3|152
1627388100000|2021-07-27 12:15:00|20833.8|20813.8|20691.3|20671.3|20860.1|20830|20665.1|20643.8|583
1627388400000|2021-07-27 12:20:00|20687.6|20667.6|20676.3|20656.3|20785.1|20757.6|20676.3|20645.1|89
1627388700000|2021-07-27 12:25:00|20677.6|20657.6|20668.9|20628.9|20691.4|20671.4|20645.1|20625.1|151
1627389000000|2021-07-27 12:30:00|20682.5|20622.5|20581.3|20561.3|20698.8|20678.8|20566.3|20546.3|563
1627389300000|2021-07-27 12:35:00|20580.1|20560.1|20543.9|20523.9|20581.3|20561.3|20538.9|20518.9|346
1627389600000|2021-07-27 12:40:00|20542.7|20522.7|20571.4|20551.4|20573.9|20553.9|20483.9|20463.9|455
1627389900000|2021-07-27 12:45:00|20572.6|20552.6|20543.9|20523.9|20606.4|20586.4|20537.7|20517.7|152
1627390200000|2021-07-27 12:50:00|20546.4|20526.4|20528.9|20508.9|20556.4|20536.4|20492.6|20460.1|123
1627390500000|2021-07-27 12:55:00|20540.1|20500.1|20528.9|20508.9|20576.4|20550.2|20526.4|20500.1|386
1627390800000|2021-07-27 13:00:00|20531.4|20511.4|20586.4|20566.4|20588.9|20568.9|20531.4|20511.4|290
1627391100000|2021-07-27 13:05:00|20587.7|20567.7|20613.9|20593.9|20649|20623.9|20587.7|20560.2|121
1627391400000|2021-07-27 13:10:00|20616.4|20596.4|20616.5|20596.5|20646.4|20626.4|20604|20584|112
1627391700000|2021-07-27 13:15:00|20621.5|20601.5|20657.7|20637.7|20665.2|20645.2|20609|20576.5|148
1627392000000|2021-07-27 13:20:00|20657.8|20637.8|20651.5|20631.5|20706.6|20671.5|20647.8|20622.8|92
1627392300000|2021-07-27 13:25:00|20649|20629|20569|20549|20649|20629|20569|20541.5|125
1627392600000|2021-07-27 13:30:00|20567.8|20547.8|20557.8|20517.8|20572.8|20547.8|20515.3|20481.5|172
1627392900000|2021-07-27 13:35:00|20545.3|20525.3|20536.5|20516.5|20559|20539|20506.5|20486.5|206
1627393200000|2021-07-27 13:40:00|20534.1|20514.1|20404.1|20384.1|20537.8|20517.8|20400.3|20380.3|487
1627393500000|2021-07-27 13:45:00|20401.6|20381.6|20461.6|20441.6|20490.2|20470.2|20379.1|20359.1|637
1627393800000|2021-07-27 13:50:00|20459.1|20439.1|20401.6|20381.6|20514.1|20489|20401.6|20381.6|228
1627394100000|2021-07-27 13:55:00|20402.8|20382.8|20457.9|20417.9|20474.1|20445.3|20402.8|20376.6|141
1627394400000|2021-07-27 14:00:00|20455.3|20415.3|20366.6|20346.6|20455.3|20421.7|20341.7|20321.7|282
1627394700000|2021-07-27 14:05:00|20369.1|20349.1|20366.6|20346.6|20389.1|20369.1|20366.6|20346.6|114
1627395000000|2021-07-27 14:10:00|20365.4|20345.4|20389.2|20369.2|20412.9|20392.9|20364.1|20344.1|145
1627395300000|2021-07-27 14:15:00|20391.7|20371.7|20274.2|20254.2|20392.9|20372.9|20251.8|20231.8|266
1627395600000|2021-07-27 14:20:00|20272.9|20252.9|20276.7|20256.7|20276.7|20256.7|20191.8|20166.8|350
1627395900000|2021-07-27 14:25:00|20277.9|20257.9|20176.7|20156.7|20279.2|20259.2|20118|20098|426
1627396200000|2021-07-27 14:30:00|20170.4|20150.4|20133|20113|20270.4|20250.4|20133|20113|407
1627396500000|2021-07-27 14:35:00|20134.3|20114.3|20331.7|20271.7|20331.7|20289.3|20134.3|20114.3|213
1627396800000|2021-07-27 14:40:00|20333|20273|20339.2|20319.2|20450.5|20414.2|20303|20270.5|313
1627397100000|2021-07-27 14:45:00|20341.7|20321.7|20319.3|20299.3|20356.8|20324.2|20296.8|20270.5|74
1627397400000|2021-07-27 14:50:00|20316.8|20296.8|20356.8|20316.8|20358.1|20331.8|20291.8|20265.5|117
1627397700000|2021-07-27 14:55:00|20345.6|20325.6|20401.8|20381.8|20404.3|20384.3|20301.8|20281.8|143
1627398000000|2021-07-27 15:00:00|20403|20383|20299.3|20279.3|20448|20423|20299.3|20279.3|243
1627398300000|2021-07-27 15:05:00|20293.3|20253.3|20251.8|20211.8|20293.3|20253.3|20210.6|20181.8|183
1627398600000|2021-07-27 15:10:00|20254.4|20214.4|20321.8|20301.8|20326.8|20306.8|20241.8|20214.4|93
1627398900000|2021-07-27 15:15:00|20318|20298|20334.4|20314.4|20345.6|20325.6|20294.3|20274.3|174
1627399200000|2021-07-27 15:20:00|20328.1|20308.1|20369.4|20349.4|20369.4|20349.4|20309.4|20289.4|106
1627399500000|2021-07-27 15:25:00|20371.9|20351.9|20409.4|20389.4|20429.4|20409.4|20371.9|20351.9|107
1627399800000|2021-07-27 15:30:00|20411.9|20391.9|20344.4|20324.4|20421.9|20401.9|20336.9|20316.9|182
1627400100000|2021-07-27 15:35:00|20346.9|20326.9|20354.4|20334.4|20357|20336.9|20331.9|20309.5|110
1627400400000|2021-07-27 15:40:00|20352|20332|20308.2|20268.2|20355.7|20335.7|20286.9|20266.9|160
1627400700000|2021-07-27 15:45:00|20295.7|20275.7|20354.4|20334.4|20362|20335.6|20264.4|20244.4|89
1627401000000|2021-07-27 15:50:00|20353.2|20333.2|20279.5|20259.5|20368.4|20333.2|20279.5|20257|253
1627401300000|2021-07-27 15:55:00|20280.7|20260.7|20252|20212|20293.4|20262|20223.3|20202|235
1627401600000|2021-07-27 16:00:00|20253.2|20213.2|20234.5|20214.5|20270.7|20241.9|20212|20192|244
1627401900000|2021-07-27 16:05:00|20232.1|20212.1|20252|20212|20280.7|20250.8|20232.1|20209.4|143
1627402200000|2021-07-27 16:10:00|20254.5|20214.5|20213.3|20193.3|20269.5|20219.5|20194.5|20169.6|213
1627402500000|2021-07-27 16:15:00|20212.1|20192.1|20214.5|20194.5|20214.5|20194.5|20190.8|20167|125
1627402800000|2021-07-27 16:20:00|20212|20192|20337.1|20317.1|20379.6|20359.6|20212|20187|742
1627403100000|2021-07-27 16:25:00|20334.6|20314.6|20538.4|20518.4|20577.1|20544.6|20327.1|20307.1|455
1627403400000|2021-07-27 16:30:00|20539.6|20519.6|20608.3|20588.3|20630.9|20602|20514.6|20487.1|202
1627403700000|2021-07-27 16:35:00|20607.1|20587.1|20582.1|20562.1|20642.1|20609.6|20579.6|20555.8|133
1627404000000|2021-07-27 16:40:00|20597.1|20557.1|20545.9|20525.9|20609.6|20578.3|20524.6|20493.4|160
1627404300000|2021-07-27 16:45:00|20542.1|20522.1|20614.6|20594.6|20638.3|20608.4|20539.6|20519.6|227
1627404600000|2021-07-27 16:50:00|20612.1|20592.1|20567.2|20527.2|20615.9|20592.1|20523.4|20503.4|553
1627404900000|2021-07-27 16:55:00|20554.7|20534.7|20531|20511|20554.7|20534.7|20499.7|20478.4|236
1627405200000|2021-07-27 17:00:00|20537.2|20517.2|20569.7|20549.7|20589.7|20569.7|20537.2|20517.2|97
1627405500000|2021-07-27 17:05:00|20568.5|20548.5|20568.5|20548.5|20604.8|20584.8|20546|20526|89
1627405800000|2021-07-27 17:10:00|20568.4|20548.4|20614.7|20594.7|20622.2|20602.2|20558.5|20538.5|125
1627406100000|2021-07-27 17:15:00|20612.3|20592.3|20615.9|20575.9|20615.9|20592.3|20587.2|20562.2|111
1627406400000|2021-07-27 17:20:00|20610.9|20590.9|20639.8|20619.8|20647.2|20627.2|20608.5|20588.5|180
1627406700000|2021-07-27 17:25:00|20637.3|20617.3|20647.3|20607.3|20652.4|20632.3|20631|20607.3|279
1627460100000|2021-07-28 08:15:00|20577.6|20517.6|20623.8|20603.8|20627.6|20603.8|20503.8|20465.1|248
1627460400000|2021-07-28 08:20:00|20625.1|20605.1|20630.1|20590.1|20688.8|20657.6|20612.6|20581.4|135
1627460700000|2021-07-28 08:25:00|20612.6|20592.6|20625|20605|20642.7|20608.8|20607.6|20578.8|24
1627461000000|2021-07-28 08:30:00|20637.6|20617.6|20550.1|20530.1|20677.5|20642.6|20532.6|20505.1|67
1627461300000|2021-07-28 08:35:00|20547.6|20527.6|20497.6|20477.6|20547.6|20527.6|20481.5|20461.5|88
1627461600000|2021-07-28 08:40:00|20500|20480|20540.2|20520.2|20542.7|20522.7|20491.5|20471.5|49
1627461900000|2021-07-28 08:45:00|20537.5|20517.5|20520.1|20500.1|20537.5|20517.5|20480.3|20460.3|147
1627462200000|2021-07-28 08:50:00|20521.4|20501.4|20497.7|20477.7|20547.7|20527.7|20492.7|20472.7|46
1627462500000|2021-07-28 08:55:00|20505.2|20485.2|20495.2|20475.2|20507.7|20487.7|20486.4|20466.4|46
1627462800000|2021-07-28 09:00:00|20492.8|20472.8|20450.2|20430.2|20492.8|20472.8|20427.7|20407.7|86
1627463100000|2021-07-28 09:05:00|20447.6|20427.6|20297.7|20277.7|20447.6|20427.6|20295.2|20275.2|148
1627463400000|2021-07-28 09:10:00|20300.2|20280.2|20267.8|20247.8|20300.2|20280.2|20267.8|20247.8|113
1627463700000|2021-07-28 09:15:00|20247.8|20227.8|20250.3|20230.3|20252.8|20232.8|20207.8|20187.8|57
1627464000000|2021-07-28 09:20:00|20251.5|20231.5|20257.8|20237.8|20266.5|20246.5|20245.3|20225.3|70
1627464300000|2021-07-28 09:25:00|20261.5|20241.5|20235.3|20215.3|20280.3|20260.3|20235.3|20215.3|41
1627464600000|2021-07-28 09:30:00|20234.1|20214.1|20277.8|20257.8|20277.8|20257.8|20217.8|20197.8|41
1627464900000|2021-07-28 09:35:00|20279|20259|20267.8|20247.8|20282.8|20262.8|20267.8|20247.8|22
1627465200000|2021-07-28 09:40:00|20272.8|20252.8|20257.9|20237.9|20280.3|20260.3|20257.8|20237.8|19
1627465500000|2021-07-28 09:45:00|20256.5|20236.5|20250.4|20230.4|20256.5|20236.5|20222.9|20202.9|26
1627465800000|2021-07-28 09:50:00|20247.9|20227.9|20236.7|20216.7|20247.9|20227.9|20202.9|20180.4|124
1627466100000|2021-07-28 09:55:00|20235.4|20215.4|19908|19888|20237.9|20217.9|19891.7|19871.7|588
1627466400000|2021-07-28 10:00:00|19910.5|19890.5|19961.7|19941.7|19978|19948|19890.5|19870.5|255
1627466700000|2021-07-28 10:05:00|19964.2|19944.2|20003|19983|20015.5|19995.5|19935.5|19902.8|154
1627467000000|2021-07-28 10:10:00|20004.2|19984.2|19891.9|19871.9|20015.6|19995.6|19890.7|19870.7|105
1627467300000|2021-07-28 10:15:00|19879.5|19859.5|19803.1|19783.1|19913.1|19893.1|19803.1|19783.1|209
1627467600000|2021-07-28 10:20:00|19800.5|19780.5|19835.6|19815.6|19843.1|19823.1|19790.6|19770.6|208
1627467900000|2021-07-28 10:25:00|19838.1|19818.1|19808.1|19788.1|19893.1|19873.1|19806.8|19786.8|123
1627468200000|2021-07-28 10:30:00|19805.7|19785.7|19788.1|19768.1|19805.7|19785.7|19723.1|19703.1|211
1627468500000|2021-07-28 10:35:00|19786.8|19766.8|19826.8|19806.8|19836.9|19816.9|19760.6|19740.6|91
1627468800000|2021-07-28 10:40:00|19831.8|19811.8|19835.7|19815.7|19854.5|19825.7|19785.6|19765.6|118
1627469100000|2021-07-28 10:45:00|19841.9|19821.9|19837|19817|19843.2|19823.2|19814.4|19794.4|79
1627469400000|2021-07-28 10:50:00|19838.2|19818.2|19825.7|19805.7|19840.7|19820.7|19794.4|19774.4|88
1627469700000|2021-07-28 10:55:00|19823.2|19803.2|19948.2|19928.2|19948.2|19928.2|19823.2|19803.2|218
1627470000000|2021-07-28 11:00:00|19964.4|19944.4|19974.5|19954.5|19983.2|19960.7|19943.2|19923.2|96
1627470300000|2021-07-28 11:05:00|19971.9|19951.9|19925.7|19905.7|19975.7|19955.7|19925.7|19905.7|180
1627470600000|2021-07-28 11:10:00|19920.7|19900.7|19945.8|19925.8|19954.4|19934.4|19920.7|19900.7|43
1627470900000|2021-07-28 11:15:00|19943.3|19923.3|19839.6|19819.6|19943.3|19923.3|19829.6|19809.6|135
1627471200000|2021-07-28 11:20:00|19838.3|19818.3|19925.8|19905.8|19925.8|19905.8|19830.8|19810.8|64
1627471500000|2021-07-28 11:25:00|19927.1|19907.1|19920.8|19900.8|19928.3|19908.3|19900.8|19880.8|33
1627471800000|2021-07-28 11:30:00|19914.6|19894.6|19973.3|19953.3|19978.3|19958.3|19908.3|19888.3|58
1627472100000|2021-07-28 11:35:00|19970.8|19950.8|20000.8|19980.8|20000.8|19980.8|19960.8|19940.8|37
1627472400000|2021-07-28 11:40:00|20002.2|19982.2|20005.9|19985.9|20025.8|20005.8|19985.8|19965.8|176
1627472700000|2021-07-28 11:45:00|20000.9|19980.9|19928.4|19908.4|20013.2|19993.2|19927.2|19907.2|186
1627473000000|2021-07-28 11:50:00|19927.1|19907.1|19797.1|19777.1|19927.1|19907.1|19784.7|19764.7|218
1627473300000|2021-07-28 11:55:00|19798.4|19778.4|19840.9|19820.9|19878.4|19858.4|19789.7|19769.7|200
1627473600000|2021-07-28 12:00:00|19838.4|19818.4|19883.3|19863.3|19905.9|19885.9|19828.4|19808.4|1296
1627473900000|2021-07-28 12:05:00|19880.8|19860.8|19948.3|19928.3|19955.8|19928.3|19870.8|19850.8|189
1627474200000|2021-07-28 12:10:00|19950.9|19930.9|20019.5|19999.5|20030.6|20010.6|19950.9|19930.9|144
1627474500000|2021-07-28 12:15:00|20023.3|20003.3|20024.5|20004.5|20031.1|20011.1|19978.3|19958.3|116
1627474800000|2021-07-28 12:20:00|20031.1|20011.1|20105.9|20085.9|20135.9|20114.5|20031.1|20005.8|220
1627475100000|2021-07-28 12:25:00|20109.5|20069.5|20174.6|20134.6|20174.6|20143.4|20092.1|20062.2|1606
1627475400000|2021-07-28 12:30:00|20167.1|20147.1|20219.7|20199.7|20219.7|20199.7|20144.7|20124.7|126
1627475700000|2021-07-28 12:35:00|20222.2|20202.2|20342.3|20302.3|20353.5|20320.9|20222.2|20202.2|267
1627476000000|2021-07-28 12:40:00|20341|20301|20352.4|20332.4|20377.2|20344.7|20288.5|20268.5|262
1627476300000|2021-07-28 12:45:00|20354.9|20334.9|20358.4|20338.4|20371.1|20351.1|20315.9|20283.6|217
1627476600000|2021-07-28 12:50:00|20364.8|20344.8|20419.9|20379.9|20421.1|20386.1|20363.6|20335.9|115
1627476900000|2021-07-28 12:55:00|20407.5|20387.5|20402.2|20382.2|20423.6|20403.6|20357.3|20337.3|140
1627477200000|2021-07-28 13:00:00|20408.6|20368.6|20483.5|20463.5|20521|20499.7|20386.1|20358.6|421
1627477500000|2021-07-28 13:05:00|20486|20466|20492.3|20472.3|20526|20506|20486|20461|105
1627477800000|2021-07-28 13:10:00|20491.1|20471.1|20461.1|20441.1|20491.1|20471.1|20434.8|20414.8|120
1627478100000|2021-07-28 13:15:00|20463.8|20443.8|20498.7|20478.7|20504.8|20484.8|20463.8|20443.8|71
1627478400000|2021-07-28 13:20:00|20497.3|20477.3|20577.2|20557.2|20582.5|20562.5|20497.3|20477.3|189
1627478700000|2021-07-28 13:25:00|20582.4|20562.4|20619.7|20599.7|20623.4|20603.4|20582.4|20561.2|179
1627479000000|2021-07-28 13:30:00|20618.6|20598.6|20653.7|20633.7|20667.3|20647.3|20618.6|20598.6|200
1627479300000|2021-07-28 13:35:00|20651.2|20631.2|20476.2|20456.2|20651.2|20631.2|20473.7|20452.3|259
1627479600000|2021-07-28 13:40:00|20481.2|20461.2|20402.7|20382.7|20560|20528.7|20402.7|20382.7|262
1627479900000|2021-07-28 13:45:00|20393.5|20373.5|20326.4|20306.4|20393.5|20373.5|20296.3|20268.7|252
1627480200000|2021-07-28 13:50:00|20329|20309|20266.1|20246.1|20335.1|20315.1|20256.3|20236.3|149
1627480500000|2021-07-28 13:55:00|20268.8|20248.8|20246.3|20226.3|20273.8|20253.8|20236.2|20216.2|169
1627480800000|2021-07-28 14:00:00|20243.9|20223.9|20211.4|20191.4|20296.3|20271.3|20211.4|20191.4|167
1627481100000|2021-07-28 14:05:00|20210.1|20190.1|20220.1|20200.1|20221.3|20201.3|20185.1|20165.1|161
1627481400000|2021-07-28 14:10:00|20216.2|20196.2|20213.8|20193.8|20286.3|20246.3|20207.6|20175.1|99
1627481700000|2021-07-28 14:15:00|20211.5|20191.5|20188.9|20168.9|20211.5|20191.5|20146.3|20118.8|190
1627482000000|2021-07-28 14:20:00|20196.4|20176.4|20168.9|20148.9|20226.4|20206.4|20168.9|20148.9|98
1627482300000|2021-07-28 14:25:00|20166.4|20146.4|20101.4|20081.4|20196.4|20176.4|20095.2|20075.2|142
1627482600000|2021-07-28 14:30:00|20113.9|20073.9|20058.9|20038.9|20121.3|20090.1|20055.2|20035.2|146
1627482900000|2021-07-28 14:35:00|20061.4|20041.4|20093.9|20073.9|20118.9|20091.4|20058.9|20038.9|117
1627483200000|2021-07-28 14:40:00|20103.9|20043.9|20118.9|20078.9|20137.9|20115.1|20062.7|20032.9|196
1627483500000|2021-07-28 14:45:00|20106.4|20086.4|20084|20064|20113.9|20086.4|20066.4|20035.3|87
1627483800000|2021-07-28 14:50:00|20085.1|20065.1|20160.2|20120.2|20164|20125.1|20084|20060.3|154
1627484100000|2021-07-28 14:55:00|20157.7|20117.7|20099|20079|20162.7|20117.7|20099|20079|93
1627484400000|2021-07-28 15:00:00|20097.8|20077.8|20056.5|20036.5|20101.5|20081.5|20034|20014|116
1627484700000|2021-07-28 15:05:00|20052.7|20032.7|20015.2|19995.2|20061.5|20041.5|19987.8|19967.8|197
1627485000000|2021-07-28 15:10:00|20014|19994|19961.5|19941.5|20014|19994|19957.8|19937.8|111
1627485300000|2021-07-28 15:15:00|19962.9|19942.9|19981.5|19961.5|19981.5|19961.5|19939|19919|150
1627485600000|2021-07-28 15:20:00|19979.2|19959.2|19957.7|19937.7|19979.2|19959.2|19936.6|19916.6|163
1627485900000|2021-07-28 15:25:00|19960.4|19940.4|19981.6|19961.6|19986.6|19966.6|19960.4|19939.1|94
1627486200000|2021-07-28 15:30:00|19980.3|19960.3|19961.6|19941.6|19987.8|19967.8|19960.3|19935.4|123
1627486500000|2021-07-28 15:35:00|19970.4|19930.4|19965.3|19945.3|19970.4|19946.6|19942.9|19922.9|102
1627486800000|2021-07-28 15:40:00|19967.8|19947.8|20034.1|20014.1|20034.1|20014.1|19967.8|19945.2|190
1627487100000|2021-07-28 15:45:00|20031.6|20011.6|20054.1|20034.1|20059.1|20039.1|20024.1|20004.1|115
1627487400000|2021-07-28 15:50:00|20051.6|20031.6|20041.7|20021.7|20054.1|20031.6|20006.7|19986.7|104
1627487700000|2021-07-28 15:55:00|20044|20024|20249.2|20189.2|20249.2|20211.7|20031.7|20004.2|363
1627488000000|2021-07-28 16:00:00|20237.9|20197.9|20299.2|20259.2|20344.2|20316.7|20211.7|20177.9|359
1627488300000|2021-07-28 16:05:00|20284.5|20264.5|20199.2|20159.2|20284.5|20264.5|20199.2|20149.2|205
1627488600000|2021-07-28 16:10:00|20197.9|20157.9|20216.7|20196.7|20224.2|20204.2|20184.2|20157.9|85
1627488900000|2021-07-28 16:15:00|20215.5|20195.5|20154.2|20134.2|20218|20198|20154.2|20134.2|260
1627489200000|2021-07-28 16:20:00|20156.7|20136.7|20202.9|20182.9|20250.4|20230.4|20154.2|20134.2|784
1627489500000|2021-07-28 16:25:00|20204.3|20184.3|20214.3|20194.3|20239.3|20214.3|20163.1|20143.1|242
1627489800000|2021-07-28 16:30:00|20211.8|20191.8|20186.8|20166.8|20213|20191.8|20171.8|20150.6|116
1627490100000|2021-07-28 16:35:00|20189.3|20169.3|20205.5|20185.5|20239.3|20219.3|20189.3|20169.3|99
1627490400000|2021-07-28 16:40:00|20213|20173|20186.8|20166.8|20213|20173|20165.6|20145.6|87
1627490700000|2021-07-28 16:45:00|20184.2|20164.2|20148|20128|20203.1|20181.8|20141.8|20121.8|134
1627491000000|2021-07-28 16:50:00|20150.7|20130.7|20165.5|20145.5|20181.8|20161.8|20150.7|20130.7|80
1627491300000|2021-07-28 16:55:00|20164.4|20144.4|20209.4|20189.4|20213|20193|20164.4|20144.4|109
1627491600000|2021-07-28 17:00:00|20216.9|20196.9|20234.4|20214.4|20255.6|20235.6|20216.9|20196.9|120
1627491900000|2021-07-28 17:05:00|20235.7|20215.7|20283.4|20243.4|20284.4|20259.4|20235.7|20215.7|83
1627492200000|2021-07-28 17:10:00|20276.8|20236.8|20231.9|20211.9|20295.7|20269.4|20231.9|20211.9|134
1627492500000|2021-07-28 17:15:00|20230.7|20210.7|20275.8|20255.8|20300.8|20266.9|20221.9|20201.9|221
1627492800000|2021-07-28 17:20:00|20274.4|20254.4|20308.1|20288.1|20308.1|20288.1|20274.4|20254.4|175
1627493100000|2021-07-28 17:25:00|20307|20287|20336.8|20316.8|20355.5|20335.5|20304.5|20284.5|746
1627546500000|2021-07-29 08:15:00|20259.6|20239.6|20334.6|20314.6|20418.3|20389.6|20227.1|20179.6|193
1627546800000|2021-07-29 08:20:00|20335.8|20315.8|20432.2|20412.2|20444.7|20414.7|20334.6|20311.9|131
1627547100000|2021-07-29 08:25:00|20430.8|20410.8|20429.7|20389.7|20430.8|20410.8|20405.8|20379.7|27
1627547400000|2021-07-29 08:30:00|20417.2|20397.2|20354.7|20334.7|20427.2|20407.2|20348.3|20328.3|68
1627547700000|2021-07-29 08:35:00|20349.7|20329.7|20417.2|20397.2|20429.7|20398.5|20349.7|20329.7|52
1627548000000|2021-07-29 08:40:00|20429.7|20389.7|20474.7|20434.7|20503.4|20483.4|20413.6|20388.4|106
1627548300000|2021-07-29 08:45:00|20473.4|20433.4|20277.2|20257.2|20473.4|20437.6|20277.2|20257.2|186
1627548600000|2021-07-29 08:50:00|20276.1|20256.1|20207.3|20187.3|20302.2|20282.2|20207.3|20187.3|99
1627548900000|2021-07-29 08:55:00|20209.8|20189.8|20269.8|20249.8|20279.6|20259.6|20202.3|20182.1|166
1627549200000|2021-07-29 09:00:00|20272.3|20252.3|20259.8|20239.8|20272.3|20252.3|20242.3|20222.3|38
1627549500000|2021-07-29 09:05:00|20257.3|20237.3|20152.3|20132.3|20269.8|20249.8|20152.3|20132.3|155
1627549800000|2021-07-29 09:10:00|20149.6|20129.6|20148.7|20128.7|20188.8|20163.5|20147.3|20123.5|24
1627550100000|2021-07-29 09:15:00|20149.8|20129.8|20242.3|20222.3|20256|20236|20147.3|20127.3|84
1627550400000|2021-07-29 09:20:00|20239.8|20219.8|20204.8|20184.8|20246.2|20219.8|20181|20161|91
1627550700000|2021-07-29 09:25:00|20203.5|20183.5|20239.9|20179.9|20239.9|20188.7|20201.2|20179.9|18
1627551000000|2021-07-29 09:30:00|20228.7|20188.7|20201.2|20181.2|20231.4|20208.7|20193.7|20173.7|29
1627551300000|2021-07-29 09:35:00|20202.4|20182.4|20197.6|20177.6|20214.9|20194.9|20195.1|20175.1|43
1627551600000|2021-07-29 09:40:00|20200.1|20180.1|20171.3|20151.3|20200.1|20180.1|20170.1|20150.1|60
1627551900000|2021-07-29 09:45:00|20169.9|20149.9|20141.3|20121.3|20169.9|20149.9|20141.3|20111.3|30
1627552200000|2021-07-29 09:50:00|20139.9|20119.9|20162.4|20142.4|20162.4|20142.4|20136.3|20116.3|31
1627552500000|2021-07-29 09:55:00|20163.6|20143.6|20176.3|20156.3|20182.4|20162.4|20163.6|20143.6|26
1627552800000|2021-07-29 10:00:00|20171.3|20151.3|20102.5|20082.5|20171.3|20151.3|20092.5|20072.5|73
1627553100000|2021-07-29 10:05:00|20105|20085|20110.2|20090.2|20130|20110|20092.5|20070|58
1627553400000|2021-07-29 10:10:00|20107.5|20087.5|20090.2|20070.2|20108.8|20088.8|20090.2|20070.2|36
1627553700000|2021-07-29 10:15:00|20089.1|20069.1|20073.9|20053.9|20090.2|20070.2|20071.4|20051.4|58
1627554000000|2021-07-29 10:20:00|20075|20055|20137.3|20117.3|20137.3|20117.3|20075|20055|40
1627554300000|2021-07-29 10:25:00|20140|20120|20130.1|20110.1|20140|20120|20112.5|20092.5|32
1627554600000|2021-07-29 10:30:00|20128.9|20108.9|20176.4|20136.4|20176.4|20150.1|20110.5|20090.5|43
1627554900000|2021-07-29 10:35:00|20175.1|20135.1|20145.1|20125.1|20176.4|20147.6|20140.1|20112.6|15
1627555200000|2021-07-29 10:40:00|20142.6|20122.6|20146.4|20126.4|20162.8|20135.1|20132.6|20112.6|22
1627555500000|2021-07-29 10:45:00|20146.5|20126.5|20122.6|20102.6|20146.5|20126.5|20120.1|20100.1|37
1627555800000|2021-07-29 10:50:00|20120.1|20100.1|20070.1|20050.1|20125.1|20105.1|20070.1|20050.1|98
1627556100000|2021-07-29 10:55:00|20072.6|20052.6|20005.1|19985.1|20082.6|20062.6|19996.5|19976.5|92
1627556400000|2021-07-29 11:00:00|20002.6|19982.6|19771.7|19751.7|20002.6|19982.6|19766.7|19722.9|748
1627556700000|2021-07-29 11:05:00|19800|19740|19837.9|19817.9|19852.9|19826.5|19747.9|19726.5|246
1627557000000|2021-07-29 11:10:00|19836.7|19816.7|19820.4|19800.4|19857.9|19825.4|19817.9|19794.2|38
1627557300000|2021-07-29 11:15:00|19829.2|19789.2|19767.9|19747.9|19829.2|19792.9|19762.9|19741.6|80
1627557600000|2021-07-29 11:20:00|19765.4|19745.4|19730.4|19710.4|19777.9|19747.9|19702.9|19682.9|210
1627557900000|2021-07-29 11:25:00|19727.9|19707.9|19829.5|19809.5|19832.9|19812.9|19727.9|19707.9|81
1627558200000|2021-07-29 11:30:00|19828.4|19808.4|19786.8|19766.8|19850.7|19828|19783.2|19763.2|77
1627558500000|2021-07-29 11:35:00|19788.2|19768.2|19743|19723|19789.3|19769.3|19738.4|19718.4|82
1627558800000|2021-07-29 11:40:00|19741.8|19721.8|19770.5|19750.5|19770.5|19750.5|19725.7|19705.7|97
1627559100000|2021-07-29 11:45:00|19773|19753|19815.5|19795.5|19820.5|19800.5|19773|19753|96
1627559400000|2021-07-29 11:50:00|19820.5|19800.5|19803|19783|19838|19805.5|19781.9|19761.9|91
1627559700000|2021-07-29 11:55:00|19801.9|19781.9|19768|19748|19803|19783|19764.4|19744.4|139
1627560000000|2021-07-29 12:00:00|19766.9|19746.9|19790.6|19770.6|19854.2|19834.2|19766.9|19746.9|238
1627560300000|2021-07-29 12:05:00|19793.1|19773.1|19856.7|19836.7|19873.1|19853.1|19793.1|19773.1|145
1627560600000|2021-07-29 12:10:00|19858.1|19838.1|19855.6|19835.6|19875.4|19855.4|19855.6|19835.6|110
1627560900000|2021-07-29 12:15:00|19851.9|19831.9|19888.1|19868.1|19920.8|19896.7|19849.4|19828.1|105
1627561200000|2021-07-29 12:20:00|19886.8|19866.8|19938.1|19918.1|19974.3|19954.3|19883.1|19863.1|208
1627561500000|2021-07-29 12:25:00|19940.6|19920.6|19958.1|19938.1|19971.8|19951.8|19935.6|19911.8|79
1627561800000|2021-07-29 12:30:00|19955.4|19935.4|19953.2|19933.2|19974.5|19953.3|19918.1|19898.1|161
1627562100000|2021-07-29 12:35:00|19954.3|19934.3|19958.2|19938.2|19978.2|19958.2|19935.7|19915.7|169
1627562400000|2021-07-29 12:40:00|19957|19937|19968.2|19948.2|19988.2|19968.2|19953.2|19933.2|140
1627562700000|2021-07-29 12:45:00|19970.9|19950.9|19890.7|19870.7|19975.7|19955.7|19890.7|19870.7|118
1627563000000|2021-07-29 12:50:00|19894.3|19874.3|19928.2|19908.2|19935.7|19915.7|19894.3|19874.3|73
1627563300000|2021-07-29 12:55:00|19938.2|19918.2|19933.2|19913.2|19970.7|19950.7|19928.2|19908.2|80
1627563600000|2021-07-29 13:00:00|19931.9|19911.9|19885.8|19865.8|19949.6|19920.7|19852.1|19826.9|128
1627563900000|2021-07-29 13:05:00|19888.3|19868.3|19938.3|19918.3|19938.3|19918.3|19865.8|19845.8|109
1627564200000|2021-07-29 13:10:00|19943.3|19923.3|19910.8|19890.8|19959.4|19939.4|19910.8|19890.8|130
1627564500000|2021-07-29 13:15:00|19915.8|19895.8|19847.4|19827.4|19915.8|19895.8|19847.4|19823.7|72
1627564800000|2021-07-29 13:20:00|19846|19826|19788.3|19768.3|19846|19826|19785.8|19757|186
1627565100000|2021-07-29 13:25:00|19789.5|19769.5|19844.1|19824.1|19857|19837|19785.8|19765.8|2044
1627565400000|2021-07-29 13:30:00|19845.4|19825.4|19820.4|19800.4|19885.4|19865.4|19820.4|19800.4|199
1627565700000|2021-07-29 13:35:00|19818.1|19798.1|19777.9|19757.9|19818.1|19798.1|19769.3|19749.3|123
1627566000000|2021-07-29 13:40:00|19779.1|19759.1|19838|19818|19845.5|19825.5|19779.1|19759.1|149
1627566300000|2021-07-29 13:45:00|19835.5|19815.5|19755.5|19735.5|19835.5|19815.5|19743.2|19723.2|180
1627566600000|2021-07-29 13:50:00|19754.3|19734.3|19783|19763|19796.6|19776.6|19750.5|19728|85
1627566900000|2021-07-29 13:55:00|19784.1|19764.1|19740.7|19720.7|19793|19773|19738.2|19718.2|171
1627567200000|2021-07-29 14:00:00|19739.6|19719.6|19758|19738|19758|19738|19721.9|19701.9|301
1627567500000|2021-07-29 14:05:00|19756.9|19736.9|19643|19603|19759.2|19739.2|19643|19603|299
1627567800000|2021-07-29 14:10:00|19630.7|19610.7|19641.7|19621.7|19675.8|19650.5|19588|19565.3|359
1627568100000|2021-07-29 14:15:00|19640.6|19620.6|19580.6|19560.6|19640.6|19620.6|19545.6|19525.6|513
1627568400000|2021-07-29 14:20:00|19581.7|19561.7|19580.8|19560.8|19618.1|19598.1|19580.8|19560.8|1145
1627568700000|2021-07-29 14:25:00|19578.3|19538.3|19504.7|19484.7|19578.3|19540.8|19504.7|19484.7|457
1627569000000|2021-07-29 14:30:00|19503.5|19483.5|19488.3|19468.3|19535.8|19505.8|19485.8|19463.1|250
1627569300000|2021-07-29 14:35:00|19485.8|19465.8|19415.8|19395.8|19523.3|19503.3|19394.7|19374.7|427
1627569600000|2021-07-29 14:40:00|19417|19397|19497|19457|19505.9|19475.9|19383.6|19363.6|609
1627569900000|2021-07-29 14:45:00|19498.4|19458.4|19505.9|19485.9|19574.5|19538.4|19477.2|19449.1|262
1627570200000|2021-07-29 14:50:00|19514.7|19494.7|19543.4|19523.4|19578.4|19558.4|19514.7|19493.4|142
1627570500000|2021-07-29 14:55:00|19544.7|19524.7|19478.4|19458.4|19566.1|19545.9|19443.4|19423.4|277
1627570800000|2021-07-29 15:00:00|19477.3|19457.3|19443.2|19423.2|19492.3|19465.9|19430.7|19395.9|188
1627571100000|2021-07-29 15:05:00|19440.7|19420.7|19380.9|19360.9|19440.9|19420.9|19320.9|19300.9|412
1627571400000|2021-07-29 15:10:00|19379.6|19359.6|19353.5|19333.5|19385.9|19363.4|19340.9|19320.9|218
1627571700000|2021-07-29 15:15:00|19370|19310|19282.3|19262.3|19370|19310|19264.8|19240.7|235
1627572000000|2021-07-29 15:20:00|19279.6|19259.6|19284.6|19264.6|19293.5|19273.5|19198.5|19178.5|275
1627572300000|2021-07-29 15:25:00|19286|19266|19358.5|19338.5|19368.3|19348.3|19286|19266|219
1627572600000|2021-07-29 15:30:00|19357.1|19337.1|19398.5|19378.5|19403.5|19383.5|19323.5|19294.6|349
1627572900000|2021-07-29 15:35:00|19397.2|19377.2|19517.4|19477.4|19556.9|19530.8|19381|19361|652
1627573200000|2021-07-29 15:40:00|19506.2|19486.2|19473.3|19453.3|19506.2|19486.2|19462|19442|112
1627573500000|2021-07-29 15:45:00|19472.2|19452.2|19523.3|19503.3|19548.1|19528.1|19443.3|19422|151
1627573800000|2021-07-29 15:50:00|19538.3|19498.3|19565.9|19545.9|19565.9|19545.9|19538.3|19498.3|218
1627574100000|2021-07-29 15:55:00|19564.5|19544.5|19623.4|19603.4|19667|19638.2|19563.4|19542|454
1627574400000|2021-07-29 16:00:00|19618.4|19598.4|19617|19597|19648.4|19618.4|19585.9|19564.7|116
1627574700000|2021-07-29 16:05:00|19615.9|19595.9|19643.4|19603.4|19653.4|19633.4|19598.4|19578.4|396
1627575000000|2021-07-29 16:10:00|19642|19602|19809.8|19769.8|19838.4|19813.4|19633.2|19602|275
1627575300000|2021-07-29 16:15:00|19807.3|19767.3|19872.1|19832.1|19876.1|19849.6|19807.3|19758.4|344
1627575600000|2021-07-29 16:20:00|19873.4|19833.4|19823.5|19803.5|19873.4|19847.3|19785.9|19765.9|652
1627575900000|2021-07-29 16:25:00|19824.8|19804.8|19801|19781|19834.6|19814.6|19751|19731|245
1627576200000|2021-07-29 16:30:00|19802.1|19782.1|19789.8|19749.8|19833.5|19813.5|19781|19749.8|136
1627576500000|2021-07-29 16:35:00|19788.5|19748.5|19758.5|19738.5|19807.1|19779.6|19749.6|19729.6|245
1627576800000|2021-07-29 16:40:00|19766.9|19746.9|19751|19731|19809.9|19789.9|19749.9|19722.2|201
1627577100000|2021-07-29 16:45:00|19743.5|19723.5|19741|19721|19761|19741|19719.9|19699.9|180
1627577400000|2021-07-29 16:50:00|19746|19726|19791.3|19771.3|19808.5|19781|19736|19716|113
1627577700000|2021-07-29 16:55:00|19787.4|19767.4|19783.6|19763.6|19813.6|19788.6|19782.4|19762.4|108
1627578000000|2021-07-29 17:00:00|19798.6|19778.6|19791.1|19771.1|19811.1|19791.1|19768.6|19748.6|129
1627578300000|2021-07-29 17:05:00|19792.2|19772.2|19773.6|19753.6|19804.9|19774.7|19773.6|19753.6|103
1627578600000|2021-07-29 17:10:00|19788.6|19748.6|19798.8|19778.8|19802.5|19782.5|19765|19745|88
1627578900000|2021-07-29 17:15:00|19796.1|19776.1|19828.6|19808.6|19833.6|19813.6|19779.8|19747.3|176
1627579200000|2021-07-29 17:20:00|19831.1|19811.1|19852.3|19832.3|19858.6|19838.6|19831.1|19811.1|236
1627579500000|2021-07-29 17:25:00|19851.1|19831.1|19878.7|19818.7|19895|19857.3|19833.9|19806.1|312
1627632900000|2021-07-30 08:15:00|20188.9|20128.9|20140.3|20080.3|20338.6|20302.5|20091.4|20053.9|623
1627633200000|2021-07-30 08:20:00|20134.8|20074.8|19352.8|19292.8|20134.8|20078.9|19276.7|19216.7|825
1627633500000|2021-07-30 08:25:00|19360.3|19300.3|19538.4|19498.4|19568.4|19531.7|19360.3|19300.3|353
1627633800000|2021-07-30 08:30:00|19535.6|19495.6|19571.7|19551.7|19614.2|19554.2|19528.1|19484.2|74
1627634100000|2021-07-30 08:35:00|19574.2|19554.2|19720.6|19700.6|19814.3|19774.5|19566.7|19540.4|172
1627634400000|2021-07-30 08:40:00|19772.9|19712.9|19764.3|19744.3|19866.8|19824.3|19729|19675.7|212
1627634700000|2021-07-30 08:45:00|19766.8|19726.8|19645.7|19605.7|19766.8|19744.3|19640.4|19591.8|97
1627635000000|2021-07-30 08:50:00|19642.9|19602.9|19561.8|19501.8|19642.9|19610.4|19549.3|19490.7|84
1627635300000|2021-07-30 08:55:00|19509.5|19489.5|19328.2|19308.2|19509.5|19489.5|19320.4|19287.1|219
1627635600000|2021-07-30 09:00:00|19329.6|19309.6|19263.2|19223.2|19367.1|19332.1|19256.6|19223.2|133
1627635900000|2021-07-30 09:05:00|19272.1|19212.1|19227.1|19167.1|19312.1|19263.2|19227.1|19167.1|127
1627636200000|2021-07-30 09:10:00|18982.1|18962.1|18875.8|18855.8|19032.1|19004.6|18783.3|18723.3|447
1627636500000|2021-07-30 09:15:00|18870.5|18850.5|18927.2|18867.2|18942.2|18918.8|18823.3|18772.1|275
1627636800000|2021-07-30 09:20:00|18919.7|18879.7|18929.7|18869.7|18937.2|18881.6|18799.7|18768.6|220
1627637100000|2021-07-30 09:25:00|18931.1|18871.1|19014.7|18954.7|19024.7|18990.5|18909.7|18857.2|64
1627637400000|2021-07-30 09:30:00|19017.2|18957.2|18952.2|18892.2|19036.1|18984.7|18952.2|18892.2|71
1627637700000|2021-07-30 09:35:00|18949.7|18889.7|18988.6|18968.6|19007.2|18968.6|18948.3|18888.3|19
1627638000000|2021-07-30 09:40:00|18987.2|18967.2|19026.7|18966.7|19027.2|18984.7|18976.1|18926.1|46
1627638300000|2021-07-30 09:45:00|19030.9|18970.9|19015.9|18955.9|19035.9|18975.9|18984.7|18933.4|34
1627638600000|2021-07-30 09:50:00|19009.8|18969.8|19012.6|18952.6|19022.3|18991.2|18991.2|18949.8|48
1627638900000|2021-07-30 09:55:00|18983.9|18963.9|19022.3|18962.3|19027.3|19000.1|18964.8|18937|48
1627639200000|2021-07-30 10:00:00|19020.9|18960.9|19003.7|18963.7|19020.9|18979.8|18969.8|18939.8|23
1627639500000|2021-07-30 10:05:00|19005.1|18965.1|19082.3|19022.3|19082.6|19047|18999.5|18965.1|96
1627639800000|2021-07-30 10:10:00|19070.1|19030.1|19067.3|19027.3|19087.3|19052.6|19067.3|19019.8|538
1627640100000|2021-07-30 10:15:00|19069.8|19029.8|19092.4|19032.4|19111.5|19073.5|19062.3|19017.3|89
1627640400000|2021-07-30 10:20:00|19091.2|19031.2|19071.3|19051.3|19091.3|19059.6|19071.3|19030.1|28
1627640700000|2021-07-30 10:25:00|19069.9|19049.9|19057.7|19037.7|19084.9|19051.3|19057.7|19037.4|16
1627641000000|2021-07-30 10:30:00|19056.3|19036.3|19094.9|19074.9|19096.3|19074.9|19042.4|19004.6|104
1627641300000|2021-07-30 10:35:00|19096.3|19076.3|19142.4|19102.4|19161|19116.3|19096.3|19067.4|56
1627641600000|2021-07-30 10:40:00|19144.9|19104.9|19097.4|19057.4|19154.9|19130.8|19084.9|19057.2|101
1627641900000|2021-07-30 10:45:00|19077.4|19056|19067.5|19007.5|19077.4|19056|19059.9|19007.4|33
1627642200000|2021-07-30 10:50:00|19068.8|19008.8|19091.4|19051.4|19091.4|19056.4|19055|19007.5|27
1627642500000|2021-07-30 10:55:00|19076.4|19056.4|19042.5|19022.5|19076.4|19056.4|19040|19008.9|41
1627642800000|2021-07-30 11:00:00|19054.1|19034.1|18985|18965|19077.5|19050|18957.5|18937.5|98
1627643100000|2021-07-30 11:05:00|18983.6|18963.6|18971.4|18951.4|18992.5|18965|18947.5|18927.5|94
1627643400000|2021-07-30 11:10:00|18970|18950|18918.9|18878.9|18977.5|18951.1|18918.6|18878.9|53
1627643700000|2021-07-30 11:15:00|18906.4|18886.4|18910.3|18870.3|18950|18896.4|18902.5|18870.3|49
1627644000000|2021-07-30 11:20:00|18899.2|18879.2|18891.5|18851.5|18899.2|18879.2|18855.1|18834.8|138
1627644300000|2021-07-30 11:25:00|18900.4|18840.4|18861.5|18841.5|18900.4|18851.5|18850.4|18822.6|26
1627644600000|2021-07-30 11:30:00|18872.6|18832.6|18815.1|18795.1|18899|18870.1|18810.1|18782.6|66
1627644900000|2021-07-30 11:35:00|18812.6|18792.6|18778.7|18758.7|18812.6|18792.6|18722.6|18700.1|162
1627645200000|2021-07-30 11:40:00|18777.6|18757.6|18795.1|18755.1|18797.6|18770.1|18760.1|18731.2|125
1627645500000|2021-07-30 11:45:00|18796.2|18756.2|18862.6|18842.6|18906.2|18878.7|18790.1|18756.2|83
1627645800000|2021-07-30 11:50:00|18867.6|18827.6|18830.2|18810.2|18872.6|18840.1|18807.7|18784|65
1627646100000|2021-07-30 11:55:00|18836.3|18816.3|18848.8|18808.8|18855.2|18835.2|18835.2|18808.8|31
1627646400000|2021-07-30 12:00:00|18845.2|18805.2|18970.2|18950.2|18978|18958|18824.4|18790.2|160
1627646700000|2021-07-30 12:05:00|18975.2|18935.2|18917.7|18857.7|18979.1|18941.6|18888|18847.7|80
1627647000000|2021-07-30 12:10:00|18915.2|18855.2|19055.2|18995.2|19065.2|19020.2|18907.7|18855.2|253
1627647300000|2021-07-30 12:15:00|19056.6|18996.6|19022.7|18982.7|19107.7|19075.5|19022.7|18980.2|115
1627647600000|2021-07-30 12:20:00|19015.2|18975.2|18956.7|18916.7|19015.2|18975.2|18956.7|18914.1|135
1627647900000|2021-07-30 12:25:00|18957.8|18917.8|19003.9|18983.9|19037.8|19005.3|18954.2|18917.8|63
1627648200000|2021-07-30 12:30:00|19005.3|18985.3|19037.8|18997.8|19037.8|19008.1|18971.4|18936.7|65
1627648500000|2021-07-30 12:35:00|19042.8|19002.8|19030.3|19010.3|19067.8|19036.7|19030.3|19002.8|112
1627648800000|2021-07-30 12:40:00|19029.2|19009.2|18950.3|18910.3|19029.2|19009.2|18948.1|18910.3|132
1627649100000|2021-07-30 12:45:00|18957.8|18897.8|18813.9|18793.9|18957.8|18914.5|18813.9|18793.9|110
1627649400000|2021-07-30 12:50:00|18812.6|18792.6|18875.1|18855.1|18897.8|18869|18812.6|18781.4|222
1627649700000|2021-07-30 12:55:00|18881.8|18841.8|18805.1|18765.1|18881.8|18841.8|18804|18764|57
1627650000000|2021-07-30 13:00:00|18806.5|18766.5|18767.9|18707.9|18806.5|18779|18750.4|18705.4|237
1627650300000|2021-07-30 13:05:00|18766.8|18706.8|18715.4|18695.4|18777.9|18755.4|18714.3|18682.9|98
1627650600000|2021-07-30 13:10:00|18720.4|18700.4|18794|18774|18805.1|18774|18720.4|18700.4|75
1627650900000|2021-07-30 13:15:00|18796.5|18776.5|18724.3|18704.3|18807.9|18776.5|18720.4|18700.4|96
1627651200000|2021-07-30 13:20:00|18722.9|18702.9|18660.5|18640.5|18726.8|18706.8|18650.5|18608|270
1627651500000|2021-07-30 13:25:00|18658|18638|18556.9|18536.9|18663|18638|18547.7|18515.5|204
1627651800000|2021-07-30 13:30:00|18559.7|18539.7|18568|18528|18613|18593|18545.5|18505.5|352
1627652100000|2021-07-30 13:35:00|18555.5|18535.5|18563|18543|18620.5|18600.5|18548.3|18528|176
1627652400000|2021-07-30 13:40:00|18564.4|18544.4|18483|18463|18600.8|18575.5|18480.5|18458.8|338
1627652700000|2021-07-30 13:45:00|18484.1|18464.1|18475.5|18455.5|18508|18478|18439.7|18414.4|391
1627653000000|2021-07-30 13:50:00|18470.5|18450.5|18415.5|18395.5|18480.2|18450.5|18410.5|18387.2|303
1627653300000|2021-07-30 13:55:00|18416.9|18396.9|18491.7|18451.7|18494.5|18473.1|18415.5|18395.5|221
1627653600000|2021-07-30 14:00:00|18476.7|18456.7|18414.5|18394.5|18483.1|18456.7|18410.6|18390.6|524
1627653900000|2021-07-30 14:05:00|18415.9|18395.9|18449.2|18429.2|18458.1|18429.2|18404.5|18384.5|178
1627654200000|2021-07-30 14:10:00|18448.1|18428.1|18466.7|18426.7|18466.7|18445.6|18443.1|18413.1|151
1627654500000|2021-07-30 14:15:00|18468.1|18428.1|18394.5|18374.5|18468.1|18444.5|18394.5|18369.5|261
1627654800000|2021-07-30 14:20:00|18397|18377|18408.1|18388.1|18418.1|18394.5|18384.2|18354.5|164
1627655100000|2021-07-30 14:25:00|18407|18387|18403.2|18383.2|18407|18387|18360.6|18331.8|243
1627655400000|2021-07-30 14:30:00|18402.1|18382.1|18288.2|18268.2|18402.1|18382.1|18287.1|18267.1|512
1627655700000|2021-07-30 14:35:00|18289.3|18269.3|18272.1|18252.1|18328.2|18303.2|18238.2|18209.6|466
1627656000000|2021-07-30 14:40:00|18270.7|18250.7|18228.2|18208.2|18276.8|18250.7|18215.7|18191.8|236
1627656300000|2021-07-30 14:45:00|18225.7|18205.7|18262.1|18242.1|18273.2|18245.7|18213.2|18193.2|277
1627656600000|2021-07-30 14:50:00|18260.7|18240.7|18324.6|18284.6|18333.2|18313.2|18255.7|18235.7|198
1627656900000|2021-07-30 14:55:00|18321.8|18281.8|18274.7|18254.7|18321.8|18285.7|18268.3|18248.3|157
1627657200000|2021-07-30 15:00:00|18273.6|18253.6|18228.3|18208.3|18273.6|18253.6|18215.8|18193.3|197
1627657500000|2021-07-30 15:05:00|18231.1|18211.1|18278.3|18258.3|18298.3|18278.3|18231.1|18203.3|190
1627657800000|2021-07-30 15:10:00|18279.4|18259.4|18238|18218|18306.9|18271.1|18234.7|18211.1|202
1627658100000|2021-07-30 15:15:00|18248|18228|18240.8|18220.8|18280.8|18260.8|18240.8|18216.9|171
1627658400000|2021-07-30 15:20:00|18239.7|18219.7|18265.8|18245.8|18278.3|18258.3|18238.6|18218.6|120
1627658700000|2021-07-30 15:25:00|18266.9|18246.9|18273.4|18253.4|18343.3|18310.8|18255.8|18235.8|196
1627659000000|2021-07-30 15:30:00|18270.9|18250.9|18243.4|18223.4|18284.8|18250.9|18228.7|18208.7|315
1627659300000|2021-07-30 15:35:00|18240.9|18220.9|18245.9|18225.9|18248.4|18225.9|18218.4|18198.4|155
1627659600000|2021-07-30 15:40:00|18244.8|18224.8|18220.9|18200.9|18258.4|18228.4|18218.4|18198.4|122
1627659900000|2021-07-30 15:45:00|18222.3|18202.3|18224.8|18204.8|18257|18237|18222.3|18202.3|107
1627660200000|2021-07-30 15:50:00|18223.7|18203.7|18240.9|18220.9|18240.9|18220.9|18185.9|18164.8|235
1627660500000|2021-07-30 15:55:00|18239.8|18219.8|18206|18186|18239.8|18219.8|18201.2|18178.4|140
1627660800000|2021-07-30 16:00:00|18204.9|18184.9|18143.5|18123.5|18207.7|18187.4|18118.5|18097.1|424
1627661100000|2021-07-30 16:05:00|18144.6|18124.6|18133.5|18113.5|18148.5|18128.5|18077.4|18056.8|441
1627661400000|2021-07-30 16:10:00|18134.6|18114.6|18121|18101|18156|18136|18121|18101|163
1627661700000|2021-07-30 16:15:00|18118.5|18098.5|18087.4|18067.4|18127.7|18103.5|18078.5|18058.5|269
1627662000000|2021-07-30 16:20:00|18088.5|18068.5|18133.5|18113.5|18174.9|18154.9|18048.8|18024.9|1340
1627662300000|2021-07-30 16:25:00|18131|18111|18108.5|18088.5|18134.9|18113.5|18108.5|18088.5|276
1627662600000|2021-07-30 16:30:00|18109.9|18089.9|18108.6|18088.6|18126.1|18095|18103.6|18083.6|139
1627662900000|2021-07-30 16:35:00|18106.1|18086.1|18131.1|18111.1|18147.5|18127.5|18104.7|18084.7|134
1627663200000|2021-07-30 16:40:00|18133.6|18113.6|18155|18135|18190.8|18164.7|18133.6|18113.6|376
1627663500000|2021-07-30 16:45:00|18153.6|18133.6|18142.5|18122.5|18158.6|18136.1|18111.1|18091.1|198
1627663800000|2021-07-30 16:50:00|18143.6|18123.6|18181.1|18161.1|18188.6|18161.1|18133.6|18113.6|154
1627664100000|2021-07-30 16:55:00|18178.6|18158.6|18231.1|18171.1|18231.1|18181.1|18167.8|18138.6|129
1627664400000|2021-07-30 17:00:00|18215.5|18195.5|18143.7|18123.7|18220|18200|18143.7|18123.7|111
1627664700000|2021-07-30 17:05:00|18138.7|18118.7|18143.7|18123.7|18143.7|18123.7|18123.7|18103.7|102
1627665000000|2021-07-30 17:10:00|18145.1|18125.1|18188.7|18168.7|18191.2|18171.2|18145.1|18125.1|129
1627665300000|2021-07-30 17:15:00|18186.2|18166.2|18206.2|18186.2|18206.2|18186.2|18186.2|18161.5|127
1627665600000|2021-07-30 17:20:00|18208.7|18188.7|18236.2|18216.2|18246.2|18226.2|18196.2|18176.2|212
1627665900000|2021-07-30 17:25:00|18239|18219|18211.2|18191.2|18247.3|18227.3|18194|18173.7|596
1627892100000|2021-08-02 08:15:00|18058.4|18038.4|17865.9|17825.9|18063.4|18040.9|17761.9|17741.9|641
1627892400000|2021-08-02 08:20:00|17868.4|17848.4|17743.4|17683.4|17936.9|17889.4|17738.4|17683.4|362
1627892700000|2021-08-02 08:25:00|17744.9|17684.9|17740.9|17700.9|17784.9|17751.9|17728.4|17683.4|92
1627893000000|2021-08-02 08:30:00|17733.4|17713.4|17752.4|17712.4|17758.4|17723.4|17704.9|17679.4|138
1627893300000|2021-08-02 08:35:00|17743.4|17723.4|17716.5|17696.5|17748.4|17728.4|17715.9|17690.9|131
1627893600000|2021-08-02 08:40:00|17713.4|17693.4|17739.5|17699.5|17743.5|17723.5|17705|17685|104
1627893900000|2021-08-02 08:45:00|17730.4|17710.4|17646|17626|17733.5|17713.5|17635|17615|159
1627894200000|2021-08-02 08:50:00|17643.5|17623.5|17565|17545|17646|17626|17565|17545|166
1627894500000|2021-08-02 08:55:00|17563.5|17543.5|17588.5|17568.5|17592.5|17568.5|17541.5|17521.5|221
1627894800000|2021-08-02 09:00:00|17591.5|17571.5|17587|17567|17623.5|17603.5|17580|17560|49
1627895100000|2021-08-02 09:05:00|17588|17568|17603.5|17583.5|17623.5|17603.5|17583.5|17563.5|60
1627895400000|2021-08-02 09:10:00|17604.5|17584.5|17591.1|17571.1|17622.6|17602.6|17582.6|17562.6|53
1627895700000|2021-08-02 09:15:00|17593.6|17573.6|17586.1|17566.1|17597.6|17577.6|17533.6|17513.6|223
1627896000000|2021-08-02 09:20:00|17587.1|17567.1|17601.1|17581.1|17603.6|17583.6|17587.1|17567.1|63
1627896300000|2021-08-02 09:25:00|17602.1|17582.1|17579.1|17559.1|17602.1|17582.1|17548.6|17528.6|164
1627896600000|2021-08-02 09:30:00|17583.6|17563.6|17503.6|17483.6|17588.6|17568.6|17503.6|17483.6|964
1627896900000|2021-08-02 09:35:00|17502.1|17482.1|17473.6|17453.6|17513.6|17493.6|17471.1|17451.1|147
1627897200000|2021-08-02 09:40:00|17467.6|17447.6|17455.2|17435.2|17491.1|17461.1|17455.2|17435.2|137
1627897500000|2021-08-02 09:45:00|17453.7|17433.7|17448.7|17428.7|17455.2|17435.2|17436.2|17416.2|119
1627897800000|2021-08-02 09:50:00|17447.2|17427.2|17407.7|17387.7|17468.7|17448.7|17407.7|17387.7|205
1627898100000|2021-08-02 09:55:00|17406.2|17386.2|17418.7|17398.7|17423.7|17403.7|17402.2|17382.2|52
1627898400000|2021-08-02 10:00:00|17423.7|17403.7|17366.2|17346.2|17431.2|17411.2|17358.7|17338.7|237
1627898700000|2021-08-02 10:05:00|17369.2|17349.2|17418.7|17398.7|17418.7|17398.7|17353.7|17333.7|268
1627899000000|2021-08-02 10:10:00|17427.2|17407.2|17481.3|17461.3|17483.8|17463.8|17396.2|17376.2|370
1627899300000|2021-08-02 10:15:00|17479.3|17459.3|17463.8|17443.8|17479.3|17459.3|17418.8|17394.7|121
1627899600000|2021-08-02 10:20:00|17466.3|17446.3|17476.3|17456.3|17486.3|17466.3|17458.8|17438.8|75
1627899900000|2021-08-02 10:25:00|17477.3|17457.3|17466.3|17446.3|17478.8|17458.8|17455.3|17435.3|39
1627900200000|2021-08-02 10:30:00|17471.3|17451.3|17478.8|17458.8|17478.8|17458.8|17466.3|17446.3|26
1627900500000|2021-08-02 10:35:00|17481.3|17461.3|17594.8|17574.8|17602.8|17574.8|17481.3|17461.3|102
1627900800000|2021-08-02 10:40:00|17596.3|17576.3|17568.8|17548.8|17600.3|17580.3|17538.8|17518.8|86
1627901100000|2021-08-02 10:45:00|17571.9|17551.9|17626.4|17606.4|17626.4|17606.4|17571.9|17551.9|119
1627901400000|2021-08-02 10:50:00|17628.9|17608.9|17446.4|17426.4|17628.9|17608.9|17401.4|17369.3|322
1627901700000|2021-08-02 10:55:00|17447.4|17427.4|17559.9|17539.9|17560.4|17540.4|17447.4|17427.4|96
1627902000000|2021-08-02 11:00:00|17561.4|17541.4|17588.9|17568.9|17592.4|17572.4|17555.4|17535.4|93
1627902300000|2021-08-02 11:05:00|17586.4|17566.4|17519.5|17499.5|17591.4|17571.4|17519.5|17491.4|67
1627902600000|2021-08-02 11:10:00|17516.4|17496.4|17536.4|17516.4|17541.4|17518.9|17493.9|17471.4|65
1627902900000|2021-08-02 11:15:00|17537.4|17517.4|17512|17492|17556.4|17527.4|17499|17479|72
1627903200000|2021-08-02 11:20:00|17513|17493|17487|17467|17519.5|17499.5|17484.5|17464.5|21
1627903500000|2021-08-02 11:25:00|17489.5|17469.5|17464|17444|17504.5|17476|17455.5|17431.5|74
1627903800000|2021-08-02 11:30:00|17467|17447|17489.5|17469.5|17507|17487|17467|17447|40
1627904100000|2021-08-02 11:35:00|17488.5|17468.5|17478.6|17458.6|17499.6|17479.6|17469.5|17449.5|56
1627904400000|2021-08-02 11:40:00|17479.6|17459.6|17444.6|17424.6|17489.6|17469.6|17434.6|17414.6|132
1627904700000|2021-08-02 11:45:00|17459.6|17439.6|17520.6|17500.6|17520.6|17500.6|17434.6|17414.6|79
1627905000000|2021-08-02 11:50:00|17523.6|17503.6|17539.6|17519.6|17557.1|17537.1|17523.6|17499.6|86
1627905300000|2021-08-02 11:55:00|17542.1|17522.1|17569.6|17549.6|17574.6|17554.6|17512.1|17492.1|129
1627905600000|2021-08-02 12:00:00|17566.6|17526.6|17682.1|17662.1|17744.6|17724.6|17545.6|17516.6|500
1627905900000|2021-08-02 12:05:00|17689.6|17649.6|17707.1|17687.1|17776.2|17756.2|17672.1|17649.6|289
1627906200000|2021-08-02 12:10:00|17717.1|17697.1|17810.7|17790.7|17817.2|17797.2|17717.1|17697.1|153
1627906500000|2021-08-02 12:15:00|17812.2|17792.2|17840.7|17820.7|17843.2|17823.2|17784.7|17764.7|253
1627906800000|2021-08-02 12:20:00|17838.7|17818.7|17883.2|17863.2|17889.7|17869.7|17829.7|17809.7|315
1627907100000|2021-08-02 12:25:00|17885.7|17865.7|17957.2|17937.2|17966.2|17946.2|17882.2|17862.2|180
1627907400000|2021-08-02 12:30:00|17955.7|17935.7|17917.8|17897.8|17982.8|17960.7|17917.8|17897.8|228
1627907700000|2021-08-02 12:35:00|17918.7|17898.7|18023.8|18003.8|18036.7|18016.7|17918.7|17898.7|283
1627908000000|2021-08-02 12:40:00|18024.7|18004.7|18014.8|17994.8|18071.7|18044.8|17987.3|17967.3|217
1627908300000|2021-08-02 12:45:00|18019.8|17999.8|18067.3|18047.3|18087.3|18067.3|18019.8|17999.8|162
1627908600000|2021-08-02 12:50:00|18064.8|18044.8|18032.3|18012.3|18098.3|18078.3|18032.3|18004.8|113
1627908900000|2021-08-02 12:55:00|18034.8|18014.8|17981.3|17961.3|18044.8|18024.8|17976.3|17953.3|105
1627909200000|2021-08-02 13:00:00|17984.8|17964.8|18009.8|17989.8|18027.3|18007.3|17957.3|17937.3|279
1627909500000|2021-08-02 13:05:00|18014.8|17994.8|18017.3|17997.3|18025.8|18005.8|17997.3|17977.3|79
1627909800000|2021-08-02 13:10:00|18014.8|17994.8|18051.8|18031.8|18051.8|18031.8|17977.9|17957.9|184
1627910100000|2021-08-02 13:15:00|18053.3|18033.3|18011.9|17991.9|18065.9|18045.9|18011.9|17991.9|59
1627910400000|2021-08-02 13:20:00|18012.9|17992.9|17934.9|17914.9|18012.9|17992.9|17934.9|17914.9|108
1627910700000|2021-08-02 13:25:00|17937.4|17917.4|17863.4|17843.4|17940.9|17920.9|17854.9|17834.9|199
1627911000000|2021-08-02 13:30:00|17864.9|17844.9|17879.9|17859.9|17909.9|17889.9|17822.4|17802.4|242
1627911300000|2021-08-02 13:35:00|17881.4|17861.4|17781.5|17761.5|17889.4|17869.4|17757.4|17737.4|256
1627911600000|2021-08-02 13:40:00|17772.4|17752.4|17979|17939|17981.9|17957.5|17769.9|17749.9|290
1627911900000|2021-08-02 13:45:00|17980|17940|18007.5|17987.5|18010|17990|17935|17913.4|171
1627912200000|2021-08-02 13:50:00|18008.5|17988.5|18045.5|18005.5|18053|18030|17982.5|17962.5|127
1627912500000|2021-08-02 13:55:00|18044.5|18004.5|17953.5|17933.5|18050.5|18027.5|17951|17931|132
1627912800000|2021-08-02 14:00:00|17955|17935|17955|17935|17983.5|17963.5|17951.5|17931.5|52
1627913100000|2021-08-02 14:05:00|17957.5|17937.5|17978.5|17958.5|17978.5|17958.5|17935|17915|107
1627913400000|2021-08-02 14:10:00|17980|17960|17970.1|17950.1|18004.1|17984.1|17970.1|17940.1|146
1627913700000|2021-08-02 14:15:00|17967.6|17947.6|17832|17772|17970.1|17950.1|17816.1|17771.1|329
1627914000000|2021-08-02 14:20:00|17823|17783|17877.6|17857.6|17890.1|17870.1|17813.6|17783|148
1627914300000|2021-08-02 14:25:00|17876.6|17856.6|17889.6|17869.6|17915.1|17895.1|17850.1|17825.1|1109
1627914600000|2021-08-02 14:30:00|17892.1|17872.1|17862.6|17842.6|17895.1|17875.1|17842.6|17822.6|135
1627914900000|2021-08-02 14:35:00|17859.1|17839.1|17835.1|17815.1|17908.6|17888.6|17832.6|17810.1|134
1627915200000|2021-08-02 14:40:00|17837.6|17817.6|17852.1|17832.1|17852.1|17832.1|17805.1|17785.1|115
1627915500000|2021-08-02 14:45:00|17855.2|17835.2|17882.7|17862.7|17887.1|17862.7|17842.7|17818.6|83
1627915800000|2021-08-02 14:50:00|17885.2|17865.2|17835.2|17815.2|17910.2|17890.2|17832.7|17805.2|114
1627916100000|2021-08-02 14:55:00|17834.2|17814.2|17900.2|17880.2|17906.3|17881.2|17822.7|17790.1|207
1627916400000|2021-08-02 15:00:00|17899.2|17879.2|17886.7|17866.7|17906.7|17885.2|17881.7|17861.7|191
1627916700000|2021-08-02 15:05:00|17881.7|17861.7|17847.7|17827.7|17881.7|17861.7|17836.8|17816.8|92
1627917000000|2021-08-02 15:10:00|17843.3|17823.3|17806.8|17786.8|17843.3|17823.3|17803.3|17783.3|89
1627917300000|2021-08-02 15:15:00|17799.3|17779.3|17727.8|17707.8|17840.4|17807.8|17722.8|17702.8|352
1627917600000|2021-08-02 15:20:00|17729.3|17709.3|17695.3|17675.3|17729.3|17709.3|17678.8|17658.8|197
1627917900000|2021-08-02 15:25:00|17700.3|17680.3|17785.3|17765.3|17785.3|17765.3|17700.3|17673.8|149
1627918200000|2021-08-02 15:30:00|17787.8|17767.8|17777.8|17757.8|17811.8|17791.8|17770.3|17745.3|150
1627918500000|2021-08-02 15:35:00|17775.3|17755.3|17699.4|17679.4|17777.8|17757.8|17670.9|17650.9|207
1627918800000|2021-08-02 15:40:00|17700.3|17680.3|17677.9|17657.9|17700.3|17680.3|17640.3|17620.3|264
1627919100000|2021-08-02 15:45:00|17675.4|17655.4|17708.3|17688.3|17726.9|17697.9|17665.9|17641.9|270
1627919400000|2021-08-02 15:50:00|17709.3|17689.3|17636.9|17616.9|17717.9|17697.9|17635.4|17613.9|165
1627919700000|2021-08-02 15:55:00|17631.9|17611.9|17532.9|17512.9|17631.9|17611.9|17505.4|17485.4|377
1627920000000|2021-08-02 16:00:00|17531.4|17511.4|17434.4|17414.4|17535.4|17511.4|17426.9|17396.9|373
1627920300000|2021-08-02 16:05:00|17433.5|17413.5|17425.4|17405.4|17467.9|17447.9|17406|17386|279
1627920600000|2021-08-02 16:10:00|17423.9|17403.9|17480.5|17460.5|17510.5|17487.9|17397|17377|223
1627920900000|2021-08-02 16:15:00|17493|17473|17533|17513|17535.5|17515.5|17487|17467|221
1627921200000|2021-08-02 16:20:00|17531|17511|17453.5|17433.5|17584.5|17564.5|17447|17427|1386
1627921500000|2021-08-02 16:25:00|17456|17436|17569.5|17549.5|17571|17551|17456|17436|639
1627921800000|2021-08-02 16:30:00|17573|17553|17582.6|17562.6|17602.6|17582.6|17566.1|17546.1|103
1627922100000|2021-08-02 16:35:00|17585.1|17565.1|17593.6|17573.6|17628.6|17608.6|17578.6|17558.6|82
1627922400000|2021-08-02 16:40:00|17592.1|17572.1|17541.1|17521.1|17598.6|17578.6|17526.1|17506.1|219
1627922700000|2021-08-02 16:45:00|17544.1|17524.1|17522.6|17502.6|17555.7|17528.6|17506.1|17486.1|127
1627923000000|2021-08-02 16:50:00|17521.7|17501.7|17516.1|17496.1|17533.6|17513.6|17506.1|17486.1|192
1627923300000|2021-08-02 16:55:00|17514.2|17494.2|17518.6|17498.6|17521.1|17501.1|17500.2|17480.2|147
1627923600000|2021-08-02 17:00:00|17517.7|17497.7|17498.7|17478.7|17517.7|17497.7|17489.6|17465.6|531
1627923900000|2021-08-02 17:05:00|17501.2|17481.2|17547.2|17527.2|17547.2|17527.2|17501.2|17481.2|337
1627924200000|2021-08-02 17:10:00|17545.6|17525.6|17580.6|17560.6|17604.1|17583.1|17545.6|17523.1|121
1627924500000|2021-08-02 17:15:00|17579.7|17559.7|17568.2|17548.2|17585.7|17565.7|17558.2|17538.2|112
1627924800000|2021-08-02 17:20:00|17569.7|17549.7|17580.7|17560.7|17605.7|17585.7|17556.7|17536.7|122
1627925100000|2021-08-02 17:25:00|17585.7|17565.7|17490.7|17470.7|17585.7|17565.7|17485.7|17459.2|390
1627978500000|2021-08-03 08:15:00|17463.6|17403.6|17577.7|17537.7|17612.7|17592.7|17411.7|17384.2|281
1627978800000|2021-08-03 08:20:00|17581.1|17541.1|17581.1|17561.1|17608.6|17577.1|17558.6|17523.6|97
1627979100000|2021-08-03 08:25:00|17583.6|17563.6|17599.2|17579.2|17610.2|17581.1|17583.6|17563.6|61
1627979400000|2021-08-03 08:30:00|17596.7|17576.7|17634.6|17614.6|17634.6|17614.6|17594.2|17574.2|51
1627979700000|2021-08-03 08:35:00|17635.6|17615.6|17603.7|17583.7|17637.1|17617.1|17597.7|17577.7|65
1627980000000|2021-08-03 08:40:00|17608.7|17588.7|17587.7|17567.7|17616.2|17596.2|17587.7|17567.7|22
1627980300000|2021-08-03 08:45:00|17586.8|17566.8|17592.8|17572.8|17605.2|17585.2|17585.2|17565.2|36
1627980600000|2021-08-03 08:50:00|17593.7|17573.7|17610.3|17590.3|17611.2|17591.2|17591.2|17571.2|516
1627980900000|2021-08-03 08:55:00|17609.3|17589.3|17614.3|17594.3|17619.3|17599.3|17606.8|17586.8|28
1627981200000|2021-08-03 09:00:00|17615.3|17595.3|17657.8|17637.8|17659.4|17639.4|17594.3|17574.3|50
1627981500000|2021-08-03 09:05:00|17656.3|17636.3|17649.4|17629.4|17656.3|17636.3|17640.3|17620.3|52
1627981800000|2021-08-03 09:10:00|17646.9|17626.9|17644.4|17624.4|17646.9|17626.9|17634.4|17614.4|21
1627982100000|2021-08-03 09:15:00|17646.9|17626.9|17604.4|17584.4|17646.9|17626.9|17594.4|17574.4|20
1627982400000|2021-08-03 09:20:00|17607.5|17587.5|17585.4|17565.4|17614.4|17594.4|17585.4|17565.4|20
1627982700000|2021-08-03 09:25:00|17586.9|17566.9|17589.4|17569.4|17608.5|17584.4|17586.9|17565.4|33
1627983000000|2021-08-03 09:30:00|17590.4|17570.4|17607|17587|17609.5|17589.5|17590.4|17570.4|15
1627983300000|2021-08-03 09:35:00|17609.5|17589.5|17592|17572|17609.5|17589.5|17582|17557|41
1627983600000|2021-08-03 09:40:00|17589.5|17569.5|17602.9|17582.9|17602.9|17582.9|17589.5|17569.5|20
1627983900000|2021-08-03 09:45:00|17609.5|17589.5|17622|17602|17632|17612|17609.5|17589.5|14
1627984200000|2021-08-03 09:50:00|17619.5|17599.5|17624.5|17604.5|17627|17607|17617|17597|9
1627984500000|2021-08-03 09:55:00|17625.5|17605.5|17636.1|17616.1|17642|17622|17625.5|17605.5|16
1627984800000|2021-08-03 10:00:00|17632|17612|17594.6|17574.6|17634.5|17614.5|17594.6|17574.6|27
1627985100000|2021-08-03 10:05:00|17587.1|17567.1|17594.6|17574.6|17594.6|17574.6|17579.6|17559.6|29
1627985400000|2021-08-03 10:10:00|17597.1|17577.1|17584.6|17564.6|17599.6|17579.6|17584.6|17564.6|26
1627985700000|2021-08-03 10:15:00|17585.5|17565.5|17569.6|17549.6|17587.1|17567.1|17559.6|17539.6|26
1627986000000|2021-08-03 10:20:00|17568.7|17548.7|17577.1|17557.1|17588.7|17568.7|17542.1|17522.1|39
1627986300000|2021-08-03 10:25:00|17574.6|17554.6|17582.1|17562.1|17594.6|17574.6|17574.6|17554.6|23
1627986600000|2021-08-03 10:30:00|17584.6|17564.6|17554.7|17534.7|17589.7|17569.7|17552.2|17532.2|23
1627986900000|2021-08-03 10:35:00|17556.2|17536.2|17564.7|17544.7|17569.7|17549.7|17556.2|17536.2|11
1627987200000|2021-08-03 10:40:00|17569.7|17549.7|17579.7|17559.7|17579.7|17559.7|17569.7|17549.7|14
1627987500000|2021-08-03 10:45:00|17582.8|17562.8|17537.2|17517.2|17584.7|17564.7|17534.7|17514.7|26
1627987800000|2021-08-03 10:50:00|17536.3|17516.3|17512.2|17492.2|17542.2|17522.2|17511.3|17491.3|26
1627988100000|2021-08-03 10:55:00|17509.7|17489.7|17517.2|17497.2|17517.2|17497.2|17489.7|17469.7|104
1627988400000|2021-08-03 11:00:00|17516.3|17496.3|17489.8|17469.8|17519.7|17499.7|17484.7|17464.7|32
1627988700000|2021-08-03 11:05:00|17494.8|17474.8|17502.3|17462.3|17502.3|17479.8|17474.8|17454.8|34
1627989000000|2021-08-03 11:10:00|17491.3|17471.3|17459.8|17439.8|17504.8|17484.8|17459.8|17439.8|48
1627989300000|2021-08-03 11:15:00|17462.3|17442.3|17483.9|17463.9|17483.9|17463.9|17448.9|17428.9|62
1627989600000|2021-08-03 11:20:00|17488.9|17468.9|17497.3|17477.3|17502.3|17482.3|17487.3|17467.3|8
1627989900000|2021-08-03 11:25:00|17498.3|17478.3|17514.8|17494.8|17522.3|17502.3|17494.8|17474.8|37
1627990200000|2021-08-03 11:30:00|17515.8|17495.8|17514.5|17494.5|17534.9|17514.9|17504.8|17484.8|38
1627990500000|2021-08-03 11:35:00|17511.4|17491.4|17529.9|17509.9|17532|17512|17508.9|17488.9|32
1627990800000|2021-08-03 11:40:00|17530.8|17510.8|17644.9|17624.9|17652.4|17624.9|17524.9|17504.9|121
1627991100000|2021-08-03 11:45:00|17647.4|17627.4|17609|17589|17647.4|17627.4|17609|17589|51
1627991400000|2021-08-03 11:50:00|17609.9|17589.9|17624.9|17604.9|17654.9|17634.9|17609|17589|60
1627991700000|2021-08-03 11:55:00|17617.4|17597.4|17694|17674|17697.4|17677.4|17617.4|17597.4|90
1627992000000|2021-08-03 12:00:00|17681.2|17654|17599.4|17579.4|17681.2|17661.2|17577.4|17557.4|130
1627992300000|2021-08-03 12:05:00|17602.5|17582.5|17570|17550|17602.5|17582.5|17565|17544.4|216
1627992600000|2021-08-03 12:10:00|17573.4|17553.4|17639.4|17619.4|17639.4|17619.4|17573.4|17553.4|177
1627992900000|2021-08-03 12:15:00|17637.8|17617.8|17656.9|17636.9|17659.4|17639.4|17616.9|17596.9|90
1627993200000|2021-08-03 12:20:00|17656|17636|17629.4|17609.4|17661.9|17641.9|17619.4|17599.4|72
1627993500000|2021-08-03 12:25:00|17627.9|17607.9|17647.5|17627.5|17649.4|17629.4|17596.9|17576.9|102
1627993800000|2021-08-03 12:30:00|17644.4|17624.4|17846.9|17826.9|17879.4|17854.4|17644.4|17624.4|389
1627994100000|2021-08-03 12:35:00|17854.7|17834.7|17792.6|17772.6|17856.9|17836.9|17779.5|17759.5|139
1627994400000|2021-08-03 12:40:00|17791.6|17771.6|17837|17817|17846.4|17826.4|17785.1|17765.1|176
1627994700000|2021-08-03 12:45:00|17835.4|17815.4|17814.5|17794.5|17835.4|17815.4|17792.6|17772.6|87
1627995000000|2021-08-03 12:50:00|17812.9|17792.9|17725.1|17705.1|17812.9|17792.9|17725.1|17705.1|485
1627995300000|2021-08-03 12:55:00|17728.6|17708.6|17742|17722|17744.5|17724.5|17692.6|17672.6|76
1627995600000|2021-08-03 13:00:00|17740.5|17720.5|17747|17727|17747|17727|17708.6|17688.6|78
1627995900000|2021-08-03 13:05:00|17749.5|17729.5|17786.1|17766.1|17786.1|17766.1|17749.5|17729.5|47
1627996200000|2021-08-03 13:10:00|17783.6|17763.6|17887.1|17867.1|17916.1|17896.1|17783.6|17763.6|180
1627996500000|2021-08-03 13:15:00|17890.9|17870.9|17889|17869|17895.5|17875.5|17862.1|17842.1|222
1627996800000|2021-08-03 13:20:00|17892.1|17872.1|17897.1|17877.1|17899.6|17879.6|17847.1|17827.1|64
1627997100000|2021-08-03 13:25:00|17894.6|17874.6|17853.7|17833.7|17894.6|17874.6|17851.2|17831.2|154
1627997400000|2021-08-03 13:30:00|17851.2|17831.2|17941.2|17921.2|17957.1|17937.1|17851.2|17831.2|226
1627997700000|2021-08-03 13:35:00|17938.4|17918.4|17947.2|17927.2|17952.2|17932.2|17913.1|17893.1|234
1627998000000|2021-08-03 13:40:00|17948.7|17928.7|17840.3|17820.3|17949.7|17929.7|17835.3|17815.3|1423
1627998300000|2021-08-03 13:45:00|17841.2|17821.2|17726.9|17706.9|17842.8|17822.8|17726.9|17706.9|281
1627998600000|2021-08-03 13:50:00|17736.3|17716.3|17715.3|17695.3|17741.3|17721.3|17702.8|17682.8|166
1627998900000|2021-08-03 13:55:00|17714.4|17694.4|17793.5|17773.5|17815.3|17795.3|17707.8|17687.8|208
1627999200000|2021-08-03 14:00:00|17792.5|17772.5|17725.4|17705.4|17792.5|17772.5|17722.9|17702.9|120
1627999500000|2021-08-03 14:05:00|17723.8|17703.8|17655.4|17635.4|17723.8|17703.8|17640.4|17620.4|255
1627999800000|2021-08-03 14:10:00|17654.4|17634.4|17642.9|17622.9|17692.9|17672.9|17635.4|17615.4|118
1628000100000|2021-08-03 14:15:00|17644.5|17624.5|17657.9|17637.9|17657.9|17637.9|17589.5|17569.5|148
1628000400000|2021-08-03 14:20:00|17661.4|17641.4|17697|17677|17703.9|17683.9|17660.4|17640.4|174
1628000700000|2021-08-03 14:25:00|17695.4|17675.4|17732.9|17712.9|17735.4|17715.4|17692.9|17672.9|89
1628001000000|2021-08-03 14:30:00|17732|17712|17778|17758|17780.5|17760.5|17706.7|17686.7|194
1628001300000|2021-08-03 14:35:00|17779.5|17759.5|17794.5|17774.5|17841.4|17821.4|17778|17758|166
1628001600000|2021-08-03 14:40:00|17793|17773|17788|17768|17793|17773|17738|17718|104
1628001900000|2021-08-03 14:45:00|17787.1|17767.1|17782.1|17762.1|17800.5|17780.5|17755.5|17735.5|171
1628002200000|2021-08-03 14:50:00|17779.6|17759.6|17796.5|17776.5|17800.5|17780.5|17774|17754|117
1628002500000|2021-08-03 14:55:00|17798.3|17778.3|17788|17768|17861.5|17841.5|17768|17743|188
1628002800000|2021-08-03 15:00:00|17787.1|17767.1|17778.1|17758.1|17800.6|17780.6|17730.6|17710.6|99
1628003100000|2021-08-03 15:05:00|17770.6|17750.6|17754.6|17734.6|17805.6|17785.6|17748.1|17728.1|82
1628003400000|2021-08-03 15:10:00|17760.6|17740.6|17750.6|17730.6|17772.1|17752.1|17750.6|17730.6|57
1628003700000|2021-08-03 15:15:00|17753.1|17733.1|17733.1|17713.1|17763.1|17743.1|17720.6|17700.6|134
1628004000000|2021-08-03 15:20:00|17730.6|17710.6|17775.6|17755.6|17777.2|17757.2|17720.6|17700.6|72
1628004300000|2021-08-03 15:25:00|17773.1|17753.1|17770.6|17750.6|17788.1|17768.1|17768.1|17748.1|221
1628004600000|2021-08-03 15:30:00|17769.7|17749.7|17735.7|17715.7|17769.7|17749.7|17730.6|17710.6|98
1628004900000|2021-08-03 15:35:00|17734.7|17714.7|17760.7|17740.7|17766.9|17745.7|17733.2|17713.2|81
1628005200000|2021-08-03 15:40:00|17759.7|17739.7|17757.9|17697.9|17759.7|17739.7|17739.7|17697.9|87
1628005500000|2021-08-03 15:45:00|17748.8|17708.8|17739.1|17719.1|17771.6|17740.7|17732.3|17707.3|56
1628005800000|2021-08-03 15:50:00|17746.6|17706.6|17735.7|17715.7|17748.2|17724.8|17727.3|17706.6|58
1628006100000|2021-08-03 15:55:00|17734.8|17714.8|17670.7|17650.7|17734.8|17714.8|17670.7|17650.7|98
1628006400000|2021-08-03 16:00:00|17671.7|17651.7|17675.8|17655.8|17709.2|17689.2|17654.8|17634.8|116
1628006700000|2021-08-03 16:05:00|17674.8|17654.8|17625.8|17605.8|17678.3|17658.3|17625.8|17605.8|108
1628007000000|2021-08-03 16:10:00|17624.8|17604.8|17618.3|17598.3|17635.8|17615.8|17618.3|17598.3|63
1628007300000|2021-08-03 16:15:00|17617.4|17597.4|17651.7|17631.7|17651.7|17631.7|17605.8|17585.8|130
1628007600000|2021-08-03 16:20:00|17650.8|17630.8|17652.4|17632.4|17702.4|17682.4|17645.8|17625.8|878
1628007900000|2021-08-03 16:25:00|17650.8|17630.8|17703.3|17683.3|17703.3|17683.3|17650.8|17630.8|247
1628008200000|2021-08-03 16:30:00|17704.3|17684.3|17693.4|17673.4|17728.4|17708.4|17693.4|17673.4|58
1628008500000|2021-08-03 16:35:00|17688.4|17668.4|17685.9|17665.9|17694.9|17674.9|17666.8|17646.8|48
1628008800000|2021-08-03 16:40:00|17687.4|17667.4|17720.9|17700.9|17720.9|17700.9|17687.4|17667.4|116
1628009100000|2021-08-03 16:45:00|17719.3|17699.3|17708.4|17688.4|17726.8|17706.8|17705.9|17685.9|70
1628009400000|2021-08-03 16:50:00|17707.5|17687.5|17735.9|17715.9|17735.9|17715.9|17698.4|17678.4|59
1628009700000|2021-08-03 16:55:00|17732.8|17712.8|17754.4|17734.4|17754.4|17734.4|17724.4|17704.4|128
1628010000000|2021-08-03 17:00:00|17752.8|17732.8|17748.5|17728.5|17754.4|17734.4|17737.5|17717.5|46
1628010300000|2021-08-03 17:05:00|17746.6|17726.6|17743.5|17723.5|17746.6|17726.6|17741|17721|32
1628010600000|2021-08-03 17:10:00|17746|17726|17754.1|17734.1|17771|17751|17733.5|17713.5|106
1628010900000|2021-08-03 17:15:00|17746.3|17726.3|17748.5|17728.5|17773.5|17742.6|17742.6|17717.2|39
1628011200000|2021-08-03 17:20:00|17746|17726|17736|17716|17746|17726|17725.1|17705.1|59
1628011500000|2021-08-03 17:25:00|17737|17717|17756|17716|17772.9|17738.5|17724.5|17688.8|177
1628064900000|2021-08-04 08:15:00|17864|17844|17828.3|17808.3|17881.5|17850.6|17799|17771.5|633
1628065200000|2021-08-04 08:20:00|17831.5|17811.5|17924.3|17904.3|17940.2|17904.3|17825.6|17796.5|147
1628065500000|2021-08-04 08:25:00|17923.3|17903.3|17861.5|17841.5|17923.3|17903.3|17860.6|17829.7|70
1628065800000|2021-08-04 08:30:00|17863.1|17843.1|17905.9|17885.9|17919.1|17899.1|17863.1|17843.1|52
1628066100000|2021-08-04 08:35:00|17904.7|17884.7|17857.9|17837.9|17904.7|17884.7|17857.9|17837.9|43
1628066400000|2021-08-04 08:40:00|17858.2|17838.2|17854.1|17834.1|17864.1|17844.1|17838.2|17818.2|35
1628066700000|2021-08-04 08:45:00|17844.8|17824.8|17816.6|17796.6|17844.8|17824.8|17815.7|17795.7|78
1628067000000|2021-08-04 08:50:00|17819.3|17799.3|17843|17823|17856.6|17823|17809.1|17789.1|59
1628067300000|2021-08-04 08:55:00|17852.5|17832.5|17856.6|17836.6|17888.2|17868.2|17849.1|17829.1|60
1628067600000|2021-08-04 09:00:00|17854.1|17834.1|17851.7|17831.7|17863.2|17843.2|17831.7|17811.7|22
1628067900000|2021-08-04 09:05:00|17853.5|17833.5|17881.7|17861.7|17881.7|17861.7|17849.2|17829.2|24
1628068200000|2021-08-04 09:10:00|17879.2|17859.2|17885.1|17865.1|17885.1|17865.1|17878.3|17858.3|29
1628068500000|2021-08-04 09:15:00|17884.2|17864.2|17859.2|17839.2|17884.2|17864.2|17846.7|17826.7|29
1628068800000|2021-08-04 09:20:00|17861.7|17841.7|17886.7|17866.7|17886.7|17866.7|17859.2|17839.2|16
1628069100000|2021-08-04 09:25:00|17885.1|17865.1|17876.1|17856.1|17885.1|17865.1|17854.2|17834.2|24
1628069400000|2021-08-04 09:30:00|17877.7|17857.7|17914.3|17894.3|17929.3|17909.3|17874.2|17854.2|17
1628069700000|2021-08-04 09:35:00|17912.4|17892.4|18016.8|17996.8|18016.8|17996.8|17906.8|17886.8|91
1628070000000|2021-08-04 09:40:00|18018.4|17998.4|18005.9|17985.9|18020.2|18000.2|17994.3|17974.3|29
1628070300000|2021-08-04 09:45:00|18004.3|17984.3|18004.3|17984.3|18026.8|18006.8|18001.8|17981.8|26
1628070600000|2021-08-04 09:50:00|18002.7|17982.7|17989.3|17969.3|18005.2|17985.2|17989.3|17969.3|17
1628070900000|2021-08-04 09:55:00|17986.8|17966.8|17990.2|17970.2|17990.2|17970.2|17972.5|17952.5|12
1628071200000|2021-08-04 10:00:00|17990.3|17970.3|18034.4|18014.4|18034.4|18014.4|17990.3|17970.3|29
1628071500000|2021-08-04 10:05:00|18031.9|18011.9|17981.9|17961.9|18033.5|18013.5|17979.4|17959.4|45
1628071800000|2021-08-04 10:10:00|17982.8|17962.8|17979.4|17959.4|17984.4|17964.4|17979.4|17959.4|19
1628072100000|2021-08-04 10:15:00|17977.8|17957.8|17969.4|17949.4|17980.3|17960.3|17966.9|17946.9|17
1628072400000|2021-08-04 10:20:00|17970.3|17950.3|17978.5|17958.5|17978.5|17958.5|17963.5|17943.5|31
1628072700000|2021-08-04 10:25:00|17981|17961|18001.9|17981.9|18016|17996|17981|17961|27
1628073000000|2021-08-04 10:30:00|18001|17981|18012|17992|18016.9|17996.9|17994.5|17974.5|24
1628073300000|2021-08-04 10:35:00|18007|17987|18012|17992|18021.1|18001.1|17998.6|17978.6|30
1628073600000|2021-08-04 10:40:00|18010.2|17990.2|18059.5|18039.5|18063.6|18043.6|18004.5|17984.5|32
1628073900000|2021-08-04 10:45:00|18060.4|18040.4|18028.8|18008.8|18062|18042|18024.9|18004.9|22
1628074200000|2021-08-04 10:50:00|18032|18012|18037|18017|18042.9|18022.9|18027.9|18007.9|13
1628074500000|2021-08-04 10:55:00|18038.6|18018.6|18026.4|18006.4|18039.5|18019.5|18026.4|18006.4|36
1628074800000|2021-08-04 11:00:00|18030.4|18010.4|17988.7|17968.7|18030.4|18010.4|17988.7|17961.8|39
1628075100000|2021-08-04 11:05:00|17985.5|17965.5|17972.1|17952.1|17985.5|17965.5|17971.2|17951.2|59
1628075400000|2021-08-04 11:10:00|17968.9|17948.9|17915.5|17895.5|17968.9|17948.9|17908.7|17888.7|103
1628075700000|2021-08-04 11:15:00|17912.1|17892.1|17892.1|17872.1|17914.6|17894.6|17884.6|17857.1|16
1628076000000|2021-08-04 11:20:00|17893|17873|17902.8|17882.8|17918.7|17898.7|17893|17873|23
1628076300000|2021-08-04 11:25:00|17903.7|17883.7|17897.1|17877.1|17903.7|17883.7|17892.8|17872.8|20
1628076600000|2021-08-04 11:30:00|17899.6|17879.6|17947.2|17927.2|17959.7|17939.7|17899.6|17879.6|48
1628076900000|2021-08-04 11:35:00|17944.7|17924.7|17937.2|17917.2|17944.7|17924.7|17922.2|17902.2|36
1628077200000|2021-08-04 11:40:00|17942|17922|17897.2|17877.2|17949.7|17929.7|17897.2|17877.2|45
1628077500000|2021-08-04 11:45:00|17896.3|17876.3|17887.2|17867.2|17902.2|17882.2|17884.7|17862|28
1628077800000|2021-08-04 11:50:00|17888.8|17868.8|17874.7|17854.7|17909.7|17889.7|17866.3|17846.3|51
1628078100000|2021-08-04 11:55:00|17872.2|17852.2|17929.7|17909.7|17929.7|17909.7|17868.8|17848.8|33
1628078400000|2021-08-04 12:00:00|17945.6|17925.6|17877.3|17857.3|17947.2|17927.2|17868.9|17848.9|119
1628078700000|2021-08-04 12:05:00|17876.4|17856.4|17834.8|17814.8|17876.4|17856.4|17822.3|17802.3|133
1628079000000|2021-08-04 12:10:00|17832.3|17812.3|17852.3|17832.3|17869.8|17849.8|17829.8|17809.8|97
1628079300000|2021-08-04 12:15:00|17849.8|17829.8|17824.8|17804.8|17849.8|17829.8|17808|17788|77
1628079600000|2021-08-04 12:20:00|17819.8|17799.8|17815.7|17795.7|17839.8|17819.8|17778.9|17758.9|114
1628079900000|2021-08-04 12:25:00|17823.2|17803.2|17852.3|17832.3|17872.3|17852.3|17811.4|17791.4|94
1628080200000|2021-08-04 12:30:00|17849.6|17829.6|17867.4|17847.4|17867.4|17847.4|17793.9|17773.9|87
1628080500000|2021-08-04 12:35:00|17864.9|17844.9|17879.9|17859.9|17881.5|17861.5|17834|17814|88
1628080800000|2021-08-04 12:40:00|17868.1|17848.1|17855.8|17835.8|17869.9|17849.9|17811.5|17791.5|90
1628081100000|2021-08-04 12:45:00|17842.4|17822.4|17829.9|17789.9|17857.4|17837.4|17829.9|17789.9|134
1628081400000|2021-08-04 12:50:00|17809.9|17792.4|17714.7|17694.7|17814.9|17794.9|17714.7|17694.7|1495
1628081700000|2021-08-04 12:55:00|17713.1|17693.1|17723.1|17703.1|17726.5|17706.5|17710.6|17690.6|86
1628082000000|2021-08-04 13:00:00|17721.3|17701.3|17703.1|17683.1|17721.3|17701.3|17657.2|17637.2|110
1628082300000|2021-08-04 13:05:00|17703.2|17683.2|17753.2|17733.2|17763.2|17743.2|17695.7|17675.7|99
1628082600000|2021-08-04 13:10:00|17752.3|17732.3|17753.2|17733.2|17753.2|17733.2|17723.2|17703.2|62
1628082900000|2021-08-04 13:15:00|17754.1|17734.1|17730.7|17710.7|17765|17745|17728.2|17708.2|69
1628083200000|2021-08-04 13:20:00|17731.6|17711.6|17790.7|17770.7|17791.6|17771.6|17723.2|17703.2|61
1628083500000|2021-08-04 13:25:00|17789.8|17769.8|17835.7|17815.7|17843.2|17823.2|17789.8|17769.8|101
1628083800000|2021-08-04 13:30:00|17832.5|17812.5|17918.3|17898.3|17918.3|17898.3|17825.7|17805.7|148
1628084100000|2021-08-04 13:35:00|17920.8|17900.8|17909.9|17889.9|17935.8|17915.8|17885.8|17865.8|243
1628084400000|2021-08-04 13:40:00|17908.3|17888.3|17906.7|17886.7|17933.3|17913.3|17902.4|17882.4|147
1628084700000|2021-08-04 13:45:00|17900.8|17880.8|17943.3|17923.3|17946.7|17926.7|17896.5|17876.5|115
1628085000000|2021-08-04 13:50:00|17938.3|17918.3|17918.3|17898.3|17940.8|17920.8|17913.3|17893.3|112
1628085300000|2021-08-04 13:55:00|17920.8|17900.8|17907.4|17887.4|17928.3|17908.3|17907.4|17887.4|235
1628085600000|2021-08-04 14:00:00|17906.5|17886.5|17871.8|17851.8|17909.9|17889.9|17821.7|17801.7|195
1628085900000|2021-08-04 14:05:00|17870.9|17850.9|17836.8|17816.8|17870.9|17850.9|17830.9|17810.9|149
1628086200000|2021-08-04 14:10:00|17835.2|17815.2|17778.4|17758.4|17835.2|17815.2|17760.9|17740.9|199
1628086500000|2021-08-04 14:15:00|17777.5|17757.5|17745|17725|17777.5|17757.5|17718.4|17698.4|190
1628086800000|2021-08-04 14:20:00|17743.4|17723.4|17718.4|17698.4|17745|17725|17695|17675|164
1628087100000|2021-08-04 14:25:00|17720|17700|17720.9|17700.9|17730.9|17710.9|17705|17685|96
1628087400000|2021-08-04 14:30:00|17718.4|17698.4|17771|17751|17771|17751|17705|17685|131
1628087700000|2021-08-04 14:35:00|17773.5|17753.5|17728.5|17708.5|17781.9|17761.9|17728.5|17708.5|139
1628088000000|2021-08-04 14:40:00|17721|17701|17718.5|17698.5|17733.5|17713.5|17715.1|17695.1|89
1628088300000|2021-08-04 14:45:00|17717.6|17697.6|17731.9|17711.9|17751|17731|17697.6|17677.6|128
1628088600000|2021-08-04 14:50:00|17718.5|17698.5|17670.1|17650.1|17718.5|17698.5|17670.1|17650.1|296
1628088900000|2021-08-04 14:55:00|17669.2|17649.2|17726.2|17706.2|17726.2|17706.2|17667.6|17647.6|110
1628089200000|2021-08-04 15:00:00|17729.4|17709.4|17644.5|17624.5|17729.4|17709.4|17623.6|17603.6|126
1628089500000|2021-08-04 15:05:00|17643.6|17623.6|17627|17607|17643.6|17623.6|17598.6|17578.6|144
1628089800000|2021-08-04 15:10:00|17627.9|17607.9|17701.1|17681.1|17710.4|17690.4|17606.1|17586.1|331
1628090100000|2021-08-04 15:15:00|17706.1|17686.1|17647.9|17627.9|17706.1|17686.1|17636.1|17616.1|130
1628090400000|2021-08-04 15:20:00|17648.6|17628.6|17693.6|17673.6|17694.5|17674.5|17638.6|17618.6|132
1628090700000|2021-08-04 15:25:00|17683.6|17663.6|17718.6|17698.6|17718.6|17698.6|17663.6|17643.6|62
1628091000000|2021-08-04 15:30:00|17716.8|17696.8|17731.2|17711.2|17738.7|17718.7|17713.6|17693.6|87
1628091300000|2021-08-04 15:35:00|17729.6|17709.6|17722.1|17702.1|17730.3|17710.3|17647.8|17627.8|148
1628091600000|2021-08-04 15:40:00|17723.9|17703.9|17719.6|17699.6|17732.1|17712.1|17713.7|17693.7|77
1628091900000|2021-08-04 15:45:00|17718.7|17698.7|17700.3|17680.3|17728.7|17708.7|17698.7|17678.7|58
1628092200000|2021-08-04 15:50:00|17698.7|17678.7|17717.8|17697.8|17756.2|17736.2|17688.7|17668.7|105
1628092500000|2021-08-04 15:55:00|17715.3|17695.3|17761.2|17741.2|17777.8|17757.8|17708.7|17688.7|208
1628092800000|2021-08-04 16:00:00|17759.6|17739.6|17743.8|17723.8|17759.6|17739.6|17723.7|17703.7|111
1628093100000|2021-08-04 16:05:00|17748.8|17728.8|17747.2|17727.2|17751.3|17731.3|17711.3|17691.3|193
1628093400000|2021-08-04 16:10:00|17748.8|17728.8|17796.3|17776.3|17798.8|17778.8|17748.8|17728.8|140
1628093700000|2021-08-04 16:15:00|17801.3|17781.3|17771.3|17751.3|17801.3|17781.3|17767|17747|230
1628094000000|2021-08-04 16:20:00|17772.2|17752.2|17759.7|17739.7|17793.8|17773.8|17748.8|17728.8|1058
1628094300000|2021-08-04 16:25:00|17761.3|17741.3|17722.9|17702.9|17762.9|17742.9|17722.9|17702.9|136
1628094600000|2021-08-04 16:30:00|17723.8|17703.8|17723.9|17703.9|17723.9|17703.9|17713.9|17693.9|34
1628094900000|2021-08-04 16:35:00|17721.4|17701.4|17723.9|17703.9|17726.4|17706.4|17711.4|17691.4|47
1628095200000|2021-08-04 16:40:00|17724.8|17704.8|17763.9|17743.9|17763.9|17743.9|17724.8|17704.8|79
1628095500000|2021-08-04 16:45:00|17767.1|17747.1|17778.9|17758.9|17778.9|17758.9|17763.9|17743.9|47
1628095800000|2021-08-04 16:50:00|17779.8|17759.8|17811.4|17791.4|17811.4|17791.4|17773.9|17753.9|96
1628096100000|2021-08-04 16:55:00|17813|17793|17786.4|17766.4|17815.5|17795.5|17786.4|17766.4|94
1628096400000|2021-08-04 17:00:00|17783.9|17763.9|17788.3|17768.3|17799|17779|17773.1|17753.1|145
1628096700000|2021-08-04 17:05:00|17789.9|17769.9|17769|17749|17792.4|17772.4|17758.1|17738.1|362
1628097000000|2021-08-04 17:10:00|17767.4|17747.4|17741.5|17721.5|17768.1|17748.1|17739|17719|124
1628097300000|2021-08-04 17:15:00|17737.4|17717.4|17725.6|17705.6|17739.9|17719.9|17721.5|17701.5|75
1628097600000|2021-08-04 17:20:00|17724|17704|17731.5|17711.5|17731.5|17711.5|17720.6|17700.6|33
1628097900000|2021-08-04 17:25:00|17730.6|17710.6|17661.5|17641.5|17730.6|17710.6|17661.5|17631.5|174
1628151300000|2021-08-05 08:15:00|17813.7|17793.7|17702.2|17682.2|17840.4|17814.5|17702.2|17682.2|126
1628151600000|2021-08-05 08:20:00|17700.5|17680.5|17682.1|17662.1|17702.2|17682.2|17672.1|17644.6|398
1628151900000|2021-08-05 08:25:00|17684.6|17664.6|17673|17653|17714.6|17674.5|17672.1|17652.1|23
1628152200000|2021-08-05 08:30:00|17674.6|17654.6|17667.1|17647.1|17674.6|17654.6|17667.1|17647.1|28
1628152500000|2021-08-05 08:35:00|17664.6|17644.6|17637.1|17617.1|17664.6|17644.6|17634.6|17614.6|67
1628152800000|2021-08-05 08:40:00|17641.4|17621.4|17574.6|17514.6|17641.4|17621.4|17538.8|17514.6|111
1628153100000|2021-08-05 08:45:00|17576.3|17516.3|17587.2|17567.2|17592.2|17572.2|17549.6|17516.3|48
1628153400000|2021-08-05 08:50:00|17585.5|17565.5|17617.2|17597.2|17617.2|17597.2|17582.2|17562.2|26
1628153700000|2021-08-05 08:55:00|17616.3|17596.3|17632.2|17612.2|17637.2|17617.2|17599.7|17579.7|28
1628154000000|2021-08-05 09:00:00|17633.8|17613.8|17652.2|17632.2|17654.7|17634.7|17633.8|17613.8|18
1628154300000|2021-08-05 09:05:00|17653.1|17633.1|17652.2|17632.2|17665.6|17645.6|17652.2|17632.2|12
1628154600000|2021-08-05 09:10:00|17648.1|17628.1|17664.7|17644.7|17666.4|17646.4|17648.1|17628.1|72
1628154900000|2021-08-05 09:15:00|17663.9|17643.9|17704.8|17684.8|17712.3|17692.3|17662.3|17636.4|88
1628155200000|2021-08-05 09:20:00|17707.3|17687.3|17715.7|17695.7|17729.8|17709.8|17707.3|17687.3|34
1628155500000|2021-08-05 09:25:00|17714|17694|17749.8|17729.8|17766.4|17740.6|17712.3|17692.3|32
1628155800000|2021-08-05 09:30:00|17751.4|17731.4|17765.7|17745.7|17772.3|17752.3|17747.3|17727.3|21
1628156100000|2021-08-05 09:35:00|17764.8|17744.8|17782.3|17762.3|17784.8|17764.8|17757.3|17737.3|26
1628156400000|2021-08-05 09:40:00|17778.1|17758.1|17754|17734|17778.1|17758.1|17753.1|17733.1|14
1628156700000|2021-08-05 09:45:00|17754.9|17734.9|17779.1|17759.1|17779.1|17759.1|17754.9|17734.9|16
1628157000000|2021-08-05 09:50:00|17776.6|17756.6|17772.4|17752.4|17787.4|17767.4|17764.9|17744.9|24
1628157300000|2021-08-05 09:55:00|17769.9|17749.9|17723.2|17703.2|17769.9|17749.9|17723.2|17703.2|28
1628157600000|2021-08-05 10:00:00|17724|17704|17724.9|17704.9|17729.9|17709.9|17717.4|17697.4|15
1628157900000|2021-08-05 10:05:00|17722.4|17702.4|17702.4|17682.4|17722.4|17702.4|17699.9|17679.9|18
1628158200000|2021-08-05 10:10:00|17704.1|17684.1|17717.5|17697.5|17735.5|17700.7|17681.6|17661.6|13
1628158500000|2021-08-05 10:15:00|17713.3|17693.3|17714.1|17694.1|17714.2|17694.2|17700|17680|45
1628158800000|2021-08-05 10:20:00|17712.5|17692.5|17717.5|17697.5|17717.5|17697.5|17712.5|17692.5|7
1628159100000|2021-08-05 10:25:00|17727.5|17707.5|17754.2|17734.2|17754.2|17734.2|17727.5|17707.5|21
1628159400000|2021-08-05 10:30:00|17755.1|17735.1|17785.9|17765.9|17785.9|17765.9|17753.4|17733.4|18
1628159700000|2021-08-05 10:35:00|17783.4|17763.4|17807.5|17787.5|17812.5|17792.5|17783.4|17763.4|36
1628160000000|2021-08-05 10:40:00|17806.7|17786.7|17766.7|17746.7|17807.5|17787.5|17766.7|17746.7|4
1628160300000|2021-08-05 10:45:00|17765.1|17745.1|17765.1|17745.1|17767.6|17747.6|17761.7|17741.7|5
1628160600000|2021-08-05 10:50:00|17764.2|17744.2|17756.7|17736.7|17764.2|17744.2|17756.7|17736.7|8
1628160900000|2021-08-05 10:55:00|17752.6|17732.6|17742.6|17722.6|17752.6|17732.6|17732.6|17712.6|14
1628161200000|2021-08-05 11:00:00|17741.7|17721.7|17737.6|17717.6|17741.7|17721.7|17732.6|17712.6|62
1628161500000|2021-08-05 11:05:00|17741.1|17721.1|17770.1|17750.1|17787.6|17767.6|17741.1|17721.1|40
1628161800000|2021-08-05 11:10:00|17767.6|17747.6|17762.7|17742.7|17767.6|17747.6|17737.6|17717.6|29
1628162100000|2021-08-05 11:15:00|17761.8|17741.8|17727.7|17707.7|17761.8|17741.8|17716.8|17696.8|35
1628162400000|2021-08-05 11:20:00|17729.3|17709.3|17756.8|17736.8|17756.8|17736.8|17729.3|17709.3|13
1628162700000|2021-08-05 11:25:00|17757.7|17737.7|17785.2|17765.2|17785.2|17765.2|17757.7|17737.7|28
1628163000000|2021-08-05 11:30:00|17782.7|17762.7|17772.7|17752.7|17782.7|17762.7|17755.2|17735.2|54
1628163300000|2021-08-05 11:35:00|17770.2|17750.2|17777.7|17757.7|17782.7|17762.7|17767.7|17747.7|28
1628163600000|2021-08-05 11:40:00|17776.9|17756.9|17755.3|17735.3|17777.8|17757.8|17747.8|17725.3|14
1628163900000|2021-08-05 11:45:00|17750.3|17730.3|17742.8|17722.8|17750.3|17730.3|17735.3|17715.3|28
1628164200000|2021-08-05 11:50:00|17737.8|17717.8|17728.7|17708.7|17737.8|17717.8|17719.4|17699.4|15
1628164500000|2021-08-05 11:55:00|17727.8|17707.8|17745.3|17725.3|17753.7|17733.7|17725.3|17705.3|27
1628164800000|2021-08-05 12:00:00|17742.8|17722.8|17742.1|17722.1|17744.6|17724.6|17689.4|17669.4|98
1628165100000|2021-08-05 12:05:00|17743.7|17723.7|17790.3|17770.3|17797.8|17777.8|17732.8|17712.8|115
1628165400000|2021-08-05 12:10:00|17791.2|17771.2|17811.2|17791.2|17813.7|17793.7|17790.3|17770.3|81
1628165700000|2021-08-05 12:15:00|17797.9|17777.9|17816.1|17796.1|17835.4|17815.4|17797.9|17777.9|88
1628166000000|2021-08-05 12:20:00|17812.9|17792.9|17833|17813|17833|17813|17795.4|17775.4|148
1628166300000|2021-08-05 12:25:00|17835.5|17815.5|17800.4|17760.4|17857.9|17837.9|17777.9|17757.9|181
1628166600000|2021-08-05 12:30:00|17788.7|17768.7|17735.4|17715.4|17788.7|17768.7|17706.3|17686.3|106
1628166900000|2021-08-05 12:35:00|17732.9|17712.9|17732.9|17712.9|17757.9|17737.9|17718.8|17698.8|70
1628167200000|2021-08-05 12:40:00|17731.3|17711.3|17670.5|17650.5|17731.3|17711.3|17657.9|17637.9|187
1628167500000|2021-08-05 12:45:00|17669.6|17649.6|17658|17638|17669.6|17649.6|17655.5|17635.5|103
1628167800000|2021-08-05 12:50:00|17656.3|17636.3|17663|17643|17665.5|17645.5|17624.6|17604.6|98
1628168100000|2021-08-05 12:55:00|17660.5|17640.5|17702.1|17682.1|17718.9|17698.9|17660.5|17640.5|74
1628168400000|2021-08-05 13:00:00|17700.5|17680.5|17693|17673|17700.5|17680.5|17670.5|17650.5|89
1628168700000|2021-08-05 13:05:00|17687.2|17667.2|17680.5|17660.5|17693|17673|17670.5|17650.5|78
1628169000000|2021-08-05 13:10:00|17681.4|17661.4|17758.1|17738.1|17758.1|17738.1|17681.4|17661.4|265
1628169300000|2021-08-05 13:15:00|17753.1|17733.1|17723.1|17703.1|17758.1|17738.1|17720.6|17700.6|159
1628169600000|2021-08-05 13:20:00|17724.8|17704.8|17758.1|17738.1|17770.6|17750.6|17724.8|17704.8|173
1628169900000|2021-08-05 13:25:00|17757.2|17737.2|17728.1|17708.1|17758.1|17738.1|17704|17684|83
1628170200000|2021-08-05 13:30:00|17724.8|17704.8|17755.6|17735.6|17764|17744|17714.8|17694.8|134
1628170500000|2021-08-05 13:35:00|17754|17734|17780.6|17760.6|17797.4|17774|17754|17734|272
1628170800000|2021-08-05 13:40:00|17779.8|17759.8|17718.2|17698.2|17779.8|17759.8|17705.7|17685.7|133
1628171100000|2021-08-05 13:45:00|17719|17699|17744.9|17724.9|17772.4|17752.4|17708.2|17688.2|2812
1628171400000|2021-08-05 13:50:00|17742.4|17722.4|17762.4|17742.4|17768.3|17748.3|17729.9|17709.9|54
1628171700000|2021-08-05 13:55:00|17759.9|17739.9|17749.9|17729.9|17789.2|17769.2|17749.9|17729.9|103
1628172000000|2021-08-05 14:00:00|17749.1|17729.1|17747.5|17727.5|17770|17750|17739.9|17719.9|105
1628172300000|2021-08-05 14:05:00|17746.6|17726.6|17750|17730|17760.8|17740.8|17739.1|17719.1|199
1628172600000|2021-08-05 14:10:00|17751.6|17731.6|17740|17720|17755|17735|17740|17720|49
1628172900000|2021-08-05 14:15:00|17739.1|17719.1|17689.9|17669.9|17754.1|17734.1|17689.9|17669.9|226
1628173200000|2021-08-05 14:20:00|17688.3|17668.3|17702.5|17682.5|17702.5|17682.5|17676.7|17656.7|103
1628173500000|2021-08-05 14:25:00|17705|17685|17772.5|17752.5|17772.5|17752.5|17705|17685|146
1628173800000|2021-08-05 14:30:00|17770.8|17750.8|17795.9|17775.9|17795.9|17775.9|17760|17740|129
1628174100000|2021-08-05 14:35:00|17800.9|17780.9|17799.3|17779.3|17801.8|17781.8|17775.1|17755.1|133
1628174400000|2021-08-05 14:40:00|17800.9|17780.9|17830.9|17810.9|17845.1|17825.1|17800.9|17780.9|148
1628174700000|2021-08-05 14:45:00|17831|17811|17787.6|17767.6|17842.6|17822.6|17787.6|17767.6|226
1628175000000|2021-08-05 14:50:00|17788.5|17768.5|17787.6|17767.6|17795.1|17775.1|17785.1|17765.1|53
1628175300000|2021-08-05 14:55:00|17786.8|17766.8|17787.6|17767.6|17787.6|17767.6|17776.8|17756.8|80
1628175600000|2021-08-05 15:00:00|17786|17766|17835.2|17815.2|17836.9|17816.9|17786|17766|173
1628175900000|2021-08-05 15:05:00|17836.9|17816.9|17865.2|17845.2|17866.9|17846.9|17836.9|17816.9|118
1628176200000|2021-08-05 15:10:00|17866|17846|17845.2|17825.2|17875.2|17855.2|17845.2|17825.2|333
1628176500000|2021-08-05 15:15:00|17843.6|17823.6|17845.2|17825.2|17846.8|17826.8|17820.2|17800.2|83
1628176800000|2021-08-05 15:20:00|17847.7|17827.7|17846.9|17826.9|17862.7|17842.7|17845.2|17825.2|58
1628177100000|2021-08-05 15:25:00|17847.7|17827.7|17865.2|17845.2|17887.7|17867.7|17847.7|17824.4|96
1628177400000|2021-08-05 15:30:00|17863.6|17843.6|17886.9|17866.9|17889.4|17866.9|17850.2|17830.2|178
1628177700000|2021-08-05 15:35:00|17887.8|17867.8|17947.8|17927.8|17969.5|17943.6|17887.8|17867.8|267
1628178000000|2021-08-05 15:40:00|17945.3|17925.3|17913.6|17893.6|17945.3|17925.3|17905.3|17885.3|85
1628178300000|2021-08-05 15:45:00|17916.1|17896.1|17933.7|17913.7|17933.7|17913.7|17913.6|17893.6|40
1628178600000|2021-08-05 15:50:00|17935.3|17915.3|17937.8|17917.8|17952.8|17932.8|17935.3|17915.3|147
1628178900000|2021-08-05 15:55:00|17937|17917|17925.3|17905.3|17937.8|17917.8|17925.3|17905.3|66
1628179200000|2021-08-05 16:00:00|17926.2|17906.2|17900.4|17880.4|17926.2|17906.2|17885.3|17865.3|100
1628179500000|2021-08-05 16:05:00|17901.2|17881.2|17897.9|17877.9|17912|17892|17897|17877|136
1628179800000|2021-08-05 16:10:00|17900.4|17880.4|17935.4|17915.4|17935.4|17915.4|17892.9|17872.9|93
1628180100000|2021-08-05 16:15:00|17936.2|17916.2|17889.5|17869.5|17940.4|17920.4|17889.5|17869.5|94
1628180400000|2021-08-05 16:20:00|17887.9|17867.9|17892.9|17872.9|17932.9|17912.9|17864.6|17844.6|745
1628180700000|2021-08-05 16:25:00|17888.8|17868.8|17922.9|17902.9|17922.9|17902.9|17887.9|17867.9|140
1628181000000|2021-08-05 16:30:00|17924.7|17904.7|17902.1|17882.1|17932.9|17912.9|17900.4|17880.4|181
1628181300000|2021-08-05 16:35:00|17900.5|17880.5|17862.1|17842.1|17902.1|17882.1|17862.1|17842.1|162
1628181600000|2021-08-05 16:40:00|17863|17843|17868|17848|17875.5|17855.5|17863|17843|64
1628181900000|2021-08-05 16:45:00|17864.6|17844.6|17875.5|17855.5|17883|17863|17864.6|17844.6|90
1628182200000|2021-08-05 16:50:00|17878|17858|17870.5|17850.5|17888|17868|17870.5|17850.5|113
1628182500000|2021-08-05 16:55:00|17872.2|17852.2|17880.5|17860.5|17880.5|17860.5|17872.2|17852.2|25
1628182800000|2021-08-05 17:00:00|17879.7|17859.7|17883.9|17863.9|17883.9|17863.9|17873.8|17853.8|70
1628183100000|2021-08-05 17:05:00|17884.8|17864.8|17888.9|17868.9|17893.1|17873.1|17884.8|17864.8|81
1628183400000|2021-08-05 17:10:00|17888.1|17868.1|17835.6|17815.6|17888.1|17868.1|17835.6|17815.6|107
1628183700000|2021-08-05 17:15:00|17838.1|17818.1|17850.6|17830.6|17854|17834|17838.1|17818.1|68
1628184000000|2021-08-05 17:20:00|17849.8|17829.8|17835.6|17815.6|17850.6|17830.6|17835.6|17815.6|83
1628184300000|2021-08-05 17:25:00|17838.1|17818.1|17840.6|17820.6|17843.1|17823.1|17825.6|17805.6|214
1628237700000|2021-08-06 08:15:00|17962.8|17902.8|17819.4|17799.4|17962.8|17902.8|17790.3|17770.3|178
1628238000000|2021-08-06 08:20:00|17816.1|17796.1|17757.8|17737.8|17816.1|17796.1|17728.6|17701.1|72
1628238300000|2021-08-06 08:25:00|17757|17737|17737|17717|17766.1|17741.1|17736.1|17713.6|43
1628238600000|2021-08-06 08:30:00|17736.1|17716.1|17727.8|17707.8|17743.6|17723.6|17718.6|17698.6|65
1628238900000|2021-08-06 08:35:00|17727|17707|17725.3|17705.3|17728.7|17708.7|17720.3|17700.3|47
1628239200000|2021-08-06 08:40:00|17724.5|17704.5|17738.7|17718.7|17744.5|17724.5|17724.5|17704.5|26
1628239500000|2021-08-06 08:45:00|17733.7|17713.7|17701.2|17681.2|17736.2|17716.2|17690.4|17670.4|89
1628239800000|2021-08-06 08:50:00|17707.9|17687.9|17715.4|17695.4|17726.2|17706.2|17707.9|17687.9|18
1628240100000|2021-08-06 08:55:00|17711.2|17691.2|17709.6|17689.6|17718.7|17698.7|17709.6|17689.6|22
1628240400000|2021-08-06 09:00:00|17711.2|17691.2|17733.8|17713.8|17742.1|17722.1|17709.6|17689.6|22
1628240700000|2021-08-06 09:05:00|17731.3|17711.3|17753.8|17733.8|17756.3|17736.3|17723.8|17703.8|71
1628241000000|2021-08-06 09:10:00|17748.8|17728.8|17710.5|17690.5|17748.8|17728.8|17710.5|17690.5|20
1628241300000|2021-08-06 09:15:00|17709.6|17689.6|17708.8|17688.8|17722.1|17702.1|17708.8|17688.8|17
1628241600000|2021-08-06 09:20:00|17708|17688|17706.3|17686.3|17710.5|17690.5|17705.5|17685.5|514
1628241900000|2021-08-06 09:25:00|17705.5|17685.5|17708|17688|17708|17688|17703|17683|18
1628242200000|2021-08-06 09:30:00|17705.5|17685.5|17705.5|17685.5|17708|17688|17705.5|17685.5|16
1628242500000|2021-08-06 09:35:00|17700.5|17680.5|17653|17633|17700.5|17680.5|17638.9|17618.9|89
1628242800000|2021-08-06 09:40:00|17656.4|17636.4|17666.4|17646.4|17673.9|17653.9|17656.4|17636.4|16
1628243100000|2021-08-06 09:45:00|17665.6|17645.6|17658.9|17638.9|17665.6|17645.6|17653.9|17633.9|36
1628243400000|2021-08-06 09:50:00|17663.9|17643.9|17672.2|17652.2|17678.9|17658.9|17663.9|17643.9|24
1628243700000|2021-08-06 09:55:00|17672.3|17652.3|17657.3|17637.3|17677.3|17657.3|17657.3|17637.3|39
1628244000000|2021-08-06 10:00:00|17656.4|17636.4|17654.8|17634.8|17658.9|17638.9|17643.9|17623.9|31
1628244300000|2021-08-06 10:05:00|17653.1|17633.1|17629|17609|17653.1|17633.1|17621.5|17601.5|51
1628244600000|2021-08-06 10:10:00|17632.3|17612.3|17624|17604|17644|17624|17624|17604|18
1628244900000|2021-08-06 10:15:00|17621.5|17601.5|17585.7|17565.7|17621.5|17601.5|17585.7|17565.7|92
1628245200000|2021-08-06 10:20:00|17576.5|17556.5|17596.5|17576.5|17596.5|17576.5|17571.5|17551.5|40
1628245500000|2021-08-06 10:25:00|17599.9|17579.9|17614|17594|17624.9|17604.9|17599.9|17579.9|20
1628245800000|2021-08-06 10:30:00|17613.2|17593.2|17586.6|17566.6|17613.2|17593.2|17586.6|17566.6|29
1628246100000|2021-08-06 10:35:00|17584.1|17564.1|17629.1|17609.1|17629.1|17609.1|17567.4|17547.4|63
1628246400000|2021-08-06 10:40:00|17627.4|17607.4|17639.1|17619.1|17647.4|17627.4|17618.3|17598.3|42
1628246700000|2021-08-06 10:45:00|17638.3|17618.3|17643.3|17623.3|17659.1|17639.1|17629.1|17609.1|43
1628247000000|2021-08-06 10:50:00|17642.5|17622.5|17624.1|17604.1|17642.5|17622.5|17619.1|17593.3|13
1628247300000|2021-08-06 10:55:00|17627.5|17607.5|17626.6|17606.6|17641.6|17610.8|17626.6|17601.6|4
1628247600000|2021-08-06 11:00:00|17624.1|17604.1|17614.2|17594.2|17642.5|17622.5|17611.7|17591.7|13
1628247900000|2021-08-06 11:05:00|17621.7|17601.7|17647.5|17627.5|17651.7|17631.7|17616.7|17596.7|12
1628248200000|2021-08-06 11:10:00|17646.7|17626.7|17634.2|17614.2|17661.7|17641.7|17631.7|17611.7|19
1628248500000|2021-08-06 11:15:00|17636.7|17616.7|17672.5|17652.5|17672.5|17652.5|17636.7|17616.7|30
1628248800000|2021-08-06 11:20:00|17673.4|17653.4|17701.7|17681.7|17701.7|17681.7|17673.4|17653.4|383
1628249100000|2021-08-06 11:25:00|17700|17680|17690.1|17670.1|17700|17680|17671.7|17651.7|21
1628249400000|2021-08-06 11:30:00|17693.4|17673.4|17701.8|17681.8|17701.8|17681.8|17673.4|17653.4|23
1628249700000|2021-08-06 11:35:00|17700.9|17680.9|17710.9|17690.9|17710.9|17690.9|17699.3|17679.3|31
1628250000000|2021-08-06 11:40:00|17712.6|17692.6|17739.3|17719.3|17739.3|17719.3|17712.6|17692.6|38
1628250300000|2021-08-06 11:45:00|17736.8|17716.8|17734.3|17714.3|17736.8|17716.8|17727.6|17707.6|32
1628250600000|2021-08-06 11:50:00|17737.7|17717.7|17732.7|17712.7|17741|17721|17731|17711|18
1628250900000|2021-08-06 11:55:00|17731.8|17711.8|17670.2|17630.2|17732.7|17712.7|17652.7|17628.5|37
1628251200000|2021-08-06 12:00:00|17654.4|17634.4|17725.2|17705.2|17725.2|17705.2|17644.4|17624.4|128
1628251500000|2021-08-06 12:05:00|17716.9|17696.9|17691.9|17671.9|17716.9|17696.9|17689.4|17669.4|124
1628251800000|2021-08-06 12:10:00|17689.4|17669.4|17701.9|17681.9|17711.9|17691.9|17669.4|17649.4|52
1628252100000|2021-08-06 12:15:00|17701.1|17681.1|17684.4|17664.4|17701.1|17681.1|17671.1|17651.1|46
1628252400000|2021-08-06 12:20:00|17689.4|17669.4|17704.4|17684.4|17708.6|17688.6|17689.4|17669.4|67
1628252700000|2021-08-06 12:25:00|17703.6|17683.6|17696.9|17676.9|17707.8|17687.8|17696.9|17676.9|70
1628253000000|2021-08-06 12:30:00|17694.4|17674.4|17671.1|17651.1|17694.4|17674.4|17659.4|17639.4|97
1628253300000|2021-08-06 12:35:00|17666.1|17646.1|17704.5|17684.5|17737|17717|17662|17642|170
1628253600000|2021-08-06 12:40:00|17703.7|17683.7|17669.5|17649.5|17703.7|17683.7|17649.5|17629.5|139
1628253900000|2021-08-06 12:45:00|17668.7|17648.7|17654.5|17634.5|17668.7|17648.7|17639.5|17619.5|95
1628254200000|2021-08-06 12:50:00|17652.8|17632.8|17596.2|17576.2|17652.8|17632.8|17566.2|17546.2|154
1628254500000|2021-08-06 12:55:00|17594.5|17574.5|17594.5|17574.5|17619.5|17599.5|17589.5|17568.7|102
1628254800000|2021-08-06 13:00:00|17591.2|17571.2|17601.2|17581.2|17614.5|17594.5|17583.7|17563.7|135
1628255100000|2021-08-06 13:05:00|17599.6|17579.6|17613.7|17593.7|17622.1|17602.1|17582.1|17562.1|85
1628255400000|2021-08-06 13:10:00|17612.1|17592.1|17639.6|17619.6|17639.6|17619.6|17607.1|17587.1|78
1628255700000|2021-08-06 13:15:00|17636.2|17616.2|17667.1|17647.1|17667.1|17647.1|17634.6|17614.6|89
1628256000000|2021-08-06 13:20:00|17667.9|17647.9|17697.1|17677.1|17702.1|17682.1|17667.9|17647.9|140
1628256300000|2021-08-06 13:25:00|17694.6|17674.6|17688|17668|17703|17683|17679.6|17659.6|100
1628256600000|2021-08-06 13:30:00|17689.6|17669.6|17708|17688|17712.1|17692.1|17668.8|17648.8|156
1628256900000|2021-08-06 13:35:00|17708.8|17688.8|17689.7|17669.7|17722.2|17702.2|17686.3|17666.3|120
1628257200000|2021-08-06 13:40:00|17687.2|17667.2|17718|17698|17718|17698|17684.7|17664.7|102
1628257500000|2021-08-06 13:45:00|17717.2|17697.2|17659.7|17639.7|17717.2|17697.2|17644.7|17624.7|207
1628257800000|2021-08-06 13:50:00|17658.9|17638.9|17662.2|17642.2|17677.2|17657.2|17657.2|17637.2|373
1628258100000|2021-08-06 13:55:00|17664.7|17644.7|17663.1|17643.1|17676.4|17656.4|17644.7|17624.7|111
1628258400000|2021-08-06 14:00:00|17660.6|17640.6|17663.1|17643.1|17679.7|17659.7|17659.7|17639.7|74
1628258700000|2021-08-06 14:05:00|17664.8|17644.8|17674.8|17654.8|17688.9|17668.9|17660.6|17640.6|79
1628259000000|2021-08-06 14:10:00|17669.8|17649.8|17734.8|17714.8|17734.8|17714.8|17669.8|17649.8|135
1628259300000|2021-08-06 14:15:00|17737.3|17717.3|17722.3|17702.3|17738.1|17718.1|17708.2|17688.2|103
1628259600000|2021-08-06 14:20:00|17721.5|17701.5|17704.8|17684.8|17723.2|17703.2|17688.1|17668.1|91
1628259900000|2021-08-06 14:25:00|17702.3|17682.3|17694.8|17674.8|17702.3|17682.3|17684.8|17664.8|110
1628260200000|2021-08-06 14:30:00|17696.5|17676.5|17689.9|17669.9|17706.5|17686.5|17684.8|17664.8|99
1628260500000|2021-08-06 14:35:00|17688.2|17668.2|17664.9|17644.9|17688.2|17668.2|17664.9|17644.9|69
1628260800000|2021-08-06 14:40:00|17667.4|17647.4|17691.5|17671.5|17692.3|17672.3|17667.4|17647.4|75
1628261100000|2021-08-06 14:45:00|17692.3|17672.3|17693.2|17673.2|17695.8|17675.8|17684.9|17664.9|85
1628261400000|2021-08-06 14:50:00|17694|17674|17651.6|17631.6|17694.9|17674.9|17651.6|17631.6|139
1628261700000|2021-08-06 14:55:00|17649.9|17629.9|17675.8|17655.8|17681.6|17661.6|17648.2|17628.2|175
1628262000000|2021-08-06 15:00:00|17677.4|17657.4|17705|17685|17709.9|17689.9|17677.4|17657.4|114
1628262300000|2021-08-06 15:05:00|17705.8|17685.8|17710.8|17690.8|17726.6|17706.6|17705.8|17685.8|90
1628262600000|2021-08-06 15:10:00|17711.6|17691.6|17773.3|17753.3|17780|17760|17711.6|17691.6|194
1628262900000|2021-08-06 15:15:00|17774.2|17754.2|17803.3|17783.3|17815|17795|17773.3|17753.3|187
1628263200000|2021-08-06 15:20:00|17805|17785|17843.3|17823.3|17843.3|17823.3|17805|17785|186
1628263500000|2021-08-06 15:25:00|17844.2|17824.2|17817.5|17797.5|17855.8|17835.8|17810|17790|110
1628263800000|2021-08-06 15:30:00|17818.4|17798.4|17790.1|17770.1|17818.4|17798.4|17775|17755|128
1628264100000|2021-08-06 15:35:00|17790.9|17770.9|17733.4|17713.4|17795.1|17775.1|17731.8|17711.8|265
1628264400000|2021-08-06 15:40:00|17735.1|17715.1|17753.5|17733.5|17758.4|17738.4|17735.1|17715.1|130
1628264700000|2021-08-06 15:45:00|17751|17731|17747.6|17727.6|17753.5|17733.5|17741|17721|60
1628265000000|2021-08-06 15:50:00|17749.3|17729.3|17753.5|17733.5|17753.5|17733.5|17733.5|17713.5|56
1628265300000|2021-08-06 15:55:00|17755.2|17735.2|17770.2|17750.2|17801|17781|17755.2|17735.2|122
1628265600000|2021-08-06 16:00:00|17766.8|17746.8|17783.5|17763.5|17786.8|17766.8|17759.3|17739.3|64
1628265900000|2021-08-06 16:05:00|17785.2|17765.2|17795.2|17775.2|17796|17776|17776|17756|143
1628266200000|2021-08-06 16:10:00|17793.5|17773.5|17778.6|17758.6|17807.7|17787.7|17776.1|17756.1|113
1628266500000|2021-08-06 16:15:00|17780.2|17760.2|17788.6|17768.6|17788.6|17768.6|17763.6|17743.6|104
1628266800000|2021-08-06 16:20:00|17787.8|17767.8|17802|17782|17831.1|17811.1|17767.8|17747.8|2124
1628267100000|2021-08-06 16:25:00|17800.3|17780.3|17834.5|17814.5|17837|17817|17800.3|17780.3|256
1628267400000|2021-08-06 16:30:00|17837|17817|17833.7|17813.7|17849.5|17829.5|17819.5|17799.5|155
1628267700000|2021-08-06 16:35:00|17832|17812|17790.3|17770.3|17832|17812|17790.3|17770.3|126
1628268000000|2021-08-06 16:40:00|17789.5|17769.5|17820.3|17800.3|17820.3|17800.3|17788.7|17768.7|361
1628268300000|2021-08-06 16:45:00|17819.5|17799.5|17832|17812|17835.4|17815.4|17814.5|17794.5|179
1628268600000|2021-08-06 16:50:00|17830.4|17810.4|17815.4|17795.4|17832|17812|17812.9|17792.9|172
1628268900000|2021-08-06 16:55:00|17817.1|17797.1|17789.6|17769.6|17817.1|17797.1|17787.1|17767.1|84
1628269200000|2021-08-06 17:00:00|17790.4|17770.4|17810.4|17790.4|17819.6|17799.6|17790.4|17770.4|135
1628269500000|2021-08-06 17:05:00|17812.1|17792.1|17825.4|17805.4|17825.4|17805.4|17809.6|17789.6|40
1628269800000|2021-08-06 17:10:00|17822.1|17802.1|17832.1|17812.1|17834.6|17814.6|17820.4|17800.4|84
1628270100000|2021-08-06 17:15:00|17829.6|17809.6|17828|17808|17847.1|17827.1|17823.8|17803.8|476
1628270400000|2021-08-06 17:20:00|17830.5|17810.5|17822.2|17802.2|17835.5|17815.5|17816.3|17796.3|108
1628270700000|2021-08-06 17:25:00|17823|17803|17826.4|17806.4|17833|17812.2|17812.2|17783|274
1628496900000|2021-08-09 08:15:00|17665.1|17625.1|17660.2|17640.2|17688|17650.2|17550.1|17506.6|297
1628497200000|2021-08-09 08:20:00|17658|17638|17619.5|17599.5|17658|17638|17619.5|17599.5|42
1628497500000|2021-08-09 08:25:00|17617.7|17597.7|17598.4|17558.4|17645.2|17625.2|17566.6|17535.9|133
1628497800000|2021-08-09 08:30:00|17607.7|17547.7|17595.2|17575.2|17607.7|17582.7|17582.7|17547.7|20
1628498100000|2021-08-09 08:35:00|17591.6|17571.6|17632.7|17612.7|17634.1|17614.1|17587.7|17567.7|68
1628498400000|2021-08-09 08:40:00|17630.6|17610.6|17659.5|17619.5|17662.7|17632|17620.2|17600.2|22
1628498700000|2021-08-09 08:45:00|17648.5|17628.5|17610.3|17590.3|17659.5|17630.2|17607.8|17587.8|19
1628499000000|2021-08-09 08:50:00|17612.1|17592.1|17602.8|17582.8|17621|17601|17595.3|17575.3|39
1628499300000|2021-08-09 08:55:00|17603.5|17583.5|17555.3|17535.3|17605.3|17585.3|17542.8|17522.8|67
1628499600000|2021-08-09 09:00:00|17557.8|17537.8|17555.3|17535.3|17558.5|17538.5|17545.3|17525.3|33
1628499900000|2021-08-09 09:05:00|17556|17536|17560.3|17540.3|17570.3|17550.3|17556|17536|30
1628500200000|2021-08-09 09:10:00|17557.1|17537.1|17523.6|17503.6|17557.8|17537.8|17512.8|17492.8|74
1628500500000|2021-08-09 09:15:00|17525.3|17505.3|17487.9|17467.9|17525.3|17505.3|17480.4|17460.4|58
1628500800000|2021-08-09 09:20:00|17490.4|17470.4|17547.9|17527.9|17547.9|17527.9|17485.4|17465.4|63
1628501100000|2021-08-09 09:25:00|17542.9|17522.9|17577.9|17557.9|17577.9|17557.9|17535.4|17515.4|29
1628501400000|2021-08-09 09:30:00|17577.2|17557.2|17580.4|17560.4|17598.6|17578.6|17576.1|17556.1|34
1628501700000|2021-08-09 09:35:00|17579.7|17559.7|17562.9|17542.9|17583.6|17563.6|17562.9|17542.9|11
1628502000000|2021-08-09 09:40:00|17565.4|17545.4|17558|17538|17565.4|17545.4|17557.2|17537.2|14
1628502300000|2021-08-09 09:45:00|17563|17543|17591.2|17571.2|17591.2|17571.2|17563|17543|49
1628502600000|2021-08-09 09:50:00|17589.4|17569.4|17593.7|17573.7|17594.4|17574.4|17565.5|17540.1|12
1628502900000|2021-08-09 09:55:00|17595.5|17575.5|17592.3|17572.3|17606.6|17586.6|17591.2|17571.2|21
1628503200000|2021-08-09 10:00:00|17593.7|17573.7|17600.5|17580.5|17608|17588|17593|17573|36
1628503500000|2021-08-09 10:05:00|17599.8|17579.8|17611.2|17591.2|17616.2|17596.2|17598.7|17578.7|17
1628503800000|2021-08-09 10:10:00|17613.7|17593.7|17673.1|17653.1|17675.6|17655.6|17608.7|17586.2|56
1628504100000|2021-08-09 10:15:00|17675.6|17655.6|17673.1|17653.1|17678.8|17658.8|17670.6|17650.6|35
1628504400000|2021-08-09 10:20:00|17668.1|17648.1|17650.6|17630.6|17668.1|17648.1|17650.6|17630.6|37
1628504700000|2021-08-09 10:25:00|17648.1|17628.1|17660.6|17640.6|17683.1|17663.1|17645.6|17625.6|10
1628505000000|2021-08-09 10:30:00|17659.9|17639.9|17637.4|17617.4|17660.6|17640.6|17634.9|17614.9|12
1628505300000|2021-08-09 10:35:00|17634.2|17614.2|17647.4|17627.4|17648.1|17628.1|17630.6|17610.6|50
1628505600000|2021-08-09 10:40:00|17648.8|17628.8|17647.5|17627.5|17653.8|17633.8|17647.4|17627.4|10
1628505900000|2021-08-09 10:45:00|17645|17625|17667.9|17647.9|17668.6|17648.6|17643.2|17623.2|35
1628506200000|2021-08-09 10:50:00|17670|17650|17665.7|17645.7|17670.7|17650.7|17660.7|17640.7|5
1628506500000|2021-08-09 10:55:00|17667.5|17647.5|17657.5|17637.5|17668.2|17648.2|17657.5|17637.5|28
1628506800000|2021-08-09 11:00:00|17656.8|17636.8|17611.8|17591.8|17656.8|17636.8|17611.8|17591.8|50
1628507100000|2021-08-09 11:05:00|17612.5|17592.5|17628.2|17608.2|17628.2|17608.2|17607.5|17587.5|22
1628507400000|2021-08-09 11:10:00|17626.8|17606.8|17624|17604|17626.8|17606.8|17613.3|17593.3|298
1628507700000|2021-08-09 11:15:00|17624.7|17604.7|17645.8|17625.8|17648.3|17628.3|17624|17604|31
1628508000000|2021-08-09 11:20:00|17645.1|17625.1|17645.8|17625.8|17648.3|17628.3|17640.8|17620.8|12
1628508300000|2021-08-09 11:25:00|17643|17623|17650.8|17630.8|17674|17654|17631.9|17611.9|21
1628508600000|2021-08-09 11:30:00|17650.1|17630.1|17658.3|17638.3|17670.8|17650.8|17645.1|17625.1|24
1628508900000|2021-08-09 11:35:00|17660.8|17640.8|17650.1|17630.1|17660.8|17640.8|17635.8|17615.8|14
1628509200000|2021-08-09 11:40:00|17648.3|17628.3|17650.2|17630.2|17655.9|17635.9|17647.7|17627.7|27
1628509500000|2021-08-09 11:45:00|17647.7|17627.7|17587|17567|17647.7|17627.7|17587|17567|46
1628509800000|2021-08-09 11:50:00|17581.3|17561.3|17582.7|17562.7|17590.2|17570.2|17560.9|17540.9|37
1628510100000|2021-08-09 11:55:00|17582|17562|17625.9|17605.9|17626.6|17606.6|17556.6|17536.6|45
1628510400000|2021-08-09 12:00:00|17618.4|17598.4|17669.1|17649.1|17669.1|17649.1|17605.2|17585.2|164
1628510700000|2021-08-09 12:05:00|17663.4|17643.4|17687.7|17667.7|17695.9|17675.9|17653.4|17633.4|68
1628511000000|2021-08-09 12:10:00|17686|17666|17789.2|17769.2|17789.2|17769.2|17683.5|17663.5|286
1628511300000|2021-08-09 12:15:00|17789.9|17769.9|17736|17716|17798.5|17778.5|17716|17696|256
1628511600000|2021-08-09 12:20:00|17733.9|17713.9|17706|17686|17746|17726|17706|17686|53
1628511900000|2021-08-09 12:25:00|17710.3|17690.3|17732.8|17712.8|17751|17728.5|17710.3|17690.3|85
1628512200000|2021-08-09 12:30:00|17735.3|17715.3|17730.3|17710.3|17759.2|17739.2|17730.3|17710.3|86
1628512500000|2021-08-09 12:35:00|17732.8|17712.8|17706.8|17686.8|17733.5|17713.5|17691.7|17671.7|143
1628512800000|2021-08-09 12:40:00|17708.6|17688.6|17721.1|17701.1|17726.1|17706.1|17688.6|17668.6|108
1628513100000|2021-08-09 12:45:00|17720.4|17700.4|17711.1|17691.1|17728.6|17708.6|17711.1|17691.1|105
1628513400000|2021-08-09 12:50:00|17707.9|17687.9|17697.9|17677.9|17726.1|17706.1|17696.1|17676.1|122
1628513700000|2021-08-09 12:55:00|17696.1|17676.1|17726.1|17706.1|17726.1|17706.1|17696.1|17676.1|50
1628514000000|2021-08-09 13:00:00|17723.6|17703.6|17744.3|17724.3|17748.6|17728.6|17722.9|17702.9|122
1628514300000|2021-08-09 13:05:00|17746.1|17726.1|17739.4|17719.4|17748.7|17728.7|17731.1|17711.1|54
1628514600000|2021-08-09 13:10:00|17738.7|17718.7|17771.2|17751.2|17771.2|17751.2|17728|17708|142
1628514900000|2021-08-09 13:15:00|17773.7|17753.7|17814.4|17794.4|17814.4|17794.4|17773.7|17753.7|81
1628515200000|2021-08-09 13:20:00|17816.2|17796.2|17775.5|17755.5|17831.2|17811.2|17771.2|17751.2|153
1628515500000|2021-08-09 13:25:00|17776.2|17756.2|17790.5|17770.5|17796.2|17776.2|17763|17743|558
1628515800000|2021-08-09 13:30:00|17791.2|17771.2|17851.2|17831.2|17851.2|17831.2|17791.2|17771.2|124
1628516100000|2021-08-09 13:35:00|17846.2|17826.2|17811.3|17791.3|17846.2|17826.2|17795.6|17775.6|294
1628516400000|2021-08-09 13:40:00|17808.1|17788.1|17871.3|17851.3|17871.3|17851.3|17803.8|17783.8|156
1628516700000|2021-08-09 13:45:00|17868.8|17848.8|17856.3|17836.3|17877|17857|17851.3|17831.3|119
1628517000000|2021-08-09 13:50:00|17857|17837|17946.3|17926.3|17952|17932|17857|17837|327
1628517300000|2021-08-09 13:55:00|17944.5|17924.5|18030.6|18010.6|18043.4|18016.3|17944.5|17924.5|496
1628517600000|2021-08-09 14:00:00|18029.9|18009.9|18006.3|17986.3|18029.9|18009.9|17956.3|17936.3|240
1628517900000|2021-08-09 14:05:00|18007|17987|17995.7|17975.7|18043.9|18023.9|17995.7|17975.7|127
1628518200000|2021-08-09 14:10:00|17998.2|17978.2|17970.7|17950.7|18003.2|17983.2|17963.2|17943.2|133
1628518500000|2021-08-09 14:15:00|17968.9|17948.9|17970.7|17950.7|17988.9|17968.9|17961.4|17937.5|264
1628518800000|2021-08-09 14:20:00|17971.4|17951.4|18011.4|17991.4|18013.9|17993.9|17971.4|17951.4|123
1628519100000|2021-08-09 14:25:00|18006.4|17986.4|18003.9|17983.9|18006.4|17986.4|17984.6|17964.6|101
1628519400000|2021-08-09 14:30:00|18000.7|17980.7|18001.5|17981.5|18008.9|17988.9|17983.9|17963.9|113
1628519700000|2021-08-09 14:35:00|17999|17979|17990.8|17970.8|17999|17979|17982.2|17962.2|69
1628520000000|2021-08-09 14:40:00|17988.3|17968.3|18018.3|17998.3|18019|17999|17963.3|17943.3|165
1628520300000|2021-08-09 14:45:00|18019|17999|18114|18094|18189|18169|18019|17999|497
1628520600000|2021-08-09 14:50:00|18113.3|18093.3|18086.5|18066.5|18113.3|18093.3|18045.8|18025.8|210
1628520900000|2021-08-09 14:55:00|18089|18069|18084|18064|18097.2|18071.5|18057.9|18037.2|143
1628521200000|2021-08-09 15:00:00|18081.5|18061.5|18043.4|18023.4|18090.8|18061.5|18029|18009|128
1628521500000|2021-08-09 15:05:00|18044.1|18024.1|18099.5|18079.5|18112.3|18092.3|18044.1|18024.1|106
1628521800000|2021-08-09 15:10:00|18093.4|18073.4|18119.1|18099.1|18119.1|18099.1|18088.4|18068.4|107
1628522100000|2021-08-09 15:15:00|18121.6|18101.6|18095.2|18075.2|18121.6|18101.6|18088.4|18068.4|158
1628522400000|2021-08-09 15:20:00|18094.5|18074.5|18098.4|18078.4|18113.4|18093.4|18088.4|18068.4|134
1628522700000|2021-08-09 15:25:00|18099.8|18079.8|18098.4|18078.4|18105.9|18085.9|18094.1|18074.1|85
1628523000000|2021-08-09 15:30:00|18095.9|18075.9|18116.7|18096.7|18119.2|18099.2|18094.1|18074.1|91
1628523300000|2021-08-09 15:35:00|18117.4|18097.4|18189.9|18169.9|18193.5|18173.5|18116.7|18096.7|242
1628523600000|2021-08-09 15:40:00|18189.2|18169.2|18174.2|18154.2|18191.7|18171.7|18171|18151|210
1628523900000|2021-08-09 15:45:00|18171|18151|18209.2|18189.2|18231|18211|18171|18151|313
1628524200000|2021-08-09 15:50:00|18208.5|18188.5|18231.7|18211.7|18234.2|18214.2|18195.3|18175.3|140
1628524500000|2021-08-09 15:55:00|18229.9|18209.9|18254.9|18234.9|18269.2|18249.2|18226.7|18206.7|412
1628524800000|2021-08-09 16:00:00|18256.7|18236.7|18230|18210|18282.4|18262.4|18221.8|18201.8|530
1628525100000|2021-08-09 16:05:00|18229.3|18209.3|18201.8|18181.8|18236.8|18216.8|18198.6|18178.6|309
1628525400000|2021-08-09 16:10:00|18201.1|18181.1|18199.3|18179.3|18211.8|18191.8|18196.8|18176.8|146
1628525700000|2021-08-09 16:15:00|18202.9|18182.9|18192.5|18172.5|18222.5|18199.3|18168.6|18148.6|168
1628526000000|2021-08-09 16:20:00|18188.9|18168.9|18156.8|18136.8|18196.8|18176.8|18151.8|18131.8|2738
1628526300000|2021-08-09 16:25:00|18158.6|18138.6|18150|18130|18174.3|18154.3|18141.8|18121.8|355
1628526600000|2021-08-09 16:30:00|18151.8|18131.8|18146.9|18126.9|18154.4|18134.4|18133|18113|159
1628526900000|2021-08-09 16:35:00|18144.4|18124.4|18091.2|18071.2|18155.1|18135.1|18091.2|18071.2|159
1628527200000|2021-08-09 16:40:00|18089.4|18069.4|18070.1|18050.1|18099.4|18079.4|18062.6|18042.6|181
1628527500000|2021-08-09 16:45:00|18072.6|18052.6|18094.4|18074.4|18094.4|18074.4|18067.6|18047.6|89
1628527800000|2021-08-09 16:50:00|18095.1|18075.1|18075.8|18055.8|18100.1|18080.1|18075.1|18055.1|109
1628528100000|2021-08-09 16:55:00|18077.6|18057.6|18085.1|18065.1|18092.6|18072.6|18077.6|18057.6|97
1628528400000|2021-08-09 17:00:00|18087|18067|18060.2|18040.2|18087|18067|18060.2|18040.2|87
1628528700000|2021-08-09 17:05:00|18062|18042|18053.1|18033.1|18062.7|18042.7|18053.1|18033.1|153
1628529000000|2021-08-09 17:10:00|18051.3|18031.3|18066.3|18046.3|18073.8|18053.8|18049.5|18029.5|79
1628529300000|2021-08-09 17:15:00|18071.3|18051.3|18079.5|18059.5|18085.2|18065.2|18069.5|18049.5|101
1628529600000|2021-08-09 17:20:00|18080.2|18060.2|18072.7|18052.7|18085.2|18065.2|18072.7|18052.7|290
1628529900000|2021-08-09 17:25:00|18069.1|18049.1|18067.1|18047.1|18078.9|18058.9|18050.6|18030.6|588
1628583300000|2021-08-10 08:15:00|18213.3|18173.3|18239|18219|18255.1|18235.1|18205.1|18162.6|266
1628583600000|2021-08-10 08:20:00|18238.3|18218.3|18215.1|18195.1|18250.1|18230.1|18213.3|18182.6|59
1628583900000|2021-08-10 08:25:00|18212|18192|18155.2|18135.2|18219.5|18192|18137|18111.3|73
1628584200000|2021-08-10 08:30:00|18165.8|18125.8|18122|18102|18165.8|18135.2|18120.2|18096.3|44
1628584500000|2021-08-10 08:35:00|18122.7|18102.7|18102.7|18082.7|18122.7|18102.7|18102.7|18082.7|29
1628584800000|2021-08-10 08:40:00|18100.9|18080.9|18097.7|18077.7|18107.7|18087.7|18095.7|18075.7|31
1628585100000|2021-08-10 08:45:00|18099|18079|18092.7|18072.7|18125.2|18105.2|18067.7|18047.7|41
1628585400000|2021-08-10 08:50:00|18093.4|18073.4|18063.4|18043.4|18095.2|18075.2|18060.2|18040.2|49
1628585700000|2021-08-10 08:55:00|18062.7|18042.7|18080.3|18060.3|18085.3|18065.3|18060.2|18040.2|21
1628586000000|2021-08-10 09:00:00|18077.8|18057.8|18029.8|18009.8|18080.9|18060.9|18016.6|17996.6|612
1628586300000|2021-08-10 09:05:00|18032.1|18012.1|18017.1|17997.1|18032.1|18012.1|18017.1|17997.1|30
1628586600000|2021-08-10 09:10:00|18015.3|17995.3|18022.8|18002.8|18026|18006|17997.1|17977.1|54
1628586900000|2021-08-10 09:15:00|18022.1|18002.1|18022.8|18002.8|18022.8|18002.8|18017.8|17997.8|19
1628587200000|2021-08-10 09:20:00|18017.8|17997.8|18026.7|18006.7|18029.2|18009.2|18017.2|17997.2|13
1628587500000|2021-08-10 09:25:00|18025.3|18005.3|18017.2|17997.2|18025.3|18005.3|18017.2|17997.2|23
1628587800000|2021-08-10 09:30:00|18016.5|17996.5|18015.4|17995.4|18017.2|17997.2|18011.5|17991.5|36
1628588100000|2021-08-10 09:35:00|18013.5|17993.5|18012.9|17992.9|18013.6|17993.6|18009.7|17989.7|22
1628588400000|2021-08-10 09:40:00|18013.6|17993.6|18040.4|18020.4|18045.4|18025.4|18012.9|17992.9|15
1628588700000|2021-08-10 09:45:00|18037.9|18017.9|18062.9|18042.9|18062.9|18042.9|18037.2|18017.2|45
1628589000000|2021-08-10 09:50:00|18063.6|18043.6|18080.4|18060.4|18090.4|18070.4|18063.6|18043.6|24
1628589300000|2021-08-10 09:55:00|18082.3|18062.3|18094.1|18074.1|18095.5|18075.5|18077.3|18057.3|34
1628589600000|2021-08-10 10:00:00|18089.8|18069.8|18048.6|18028.6|18089.8|18069.8|18048|18028|37
1628589900000|2021-08-10 10:05:00|18048|18028|18083.7|18063.7|18083.7|18063.7|18048|18028|16
1628590200000|2021-08-10 10:10:00|18084.8|18064.8|18078|18058|18085.5|18065.5|18065.5|18045.5|84
1628590500000|2021-08-10 10:15:00|18080.5|18060.5|18100.5|18080.5|18110|18090|18080.5|18060.5|38
1628590800000|2021-08-10 10:20:00|18098.7|18078.7|18088|18068|18098.7|18078.7|18085.5|18065.5|22
1628591100000|2021-08-10 10:25:00|18089.9|18069.9|18080.6|18060.6|18093.1|18071.7|18071.9|18051.9|25
1628591400000|2021-08-10 10:30:00|18082.4|18062.4|18128.1|18108.1|18133.1|18113.1|18077.4|18057.4|47
1628591700000|2021-08-10 10:35:00|18128.8|18108.8|18157.4|18137.4|18158.8|18138.8|18128.8|18108.8|52
1628592000000|2021-08-10 10:40:00|18155.6|18135.6|18130|18110|18155.6|18135.6|18129.9|18109.9|56
1628592300000|2021-08-10 10:45:00|18129.3|18109.3|18113.8|18093.8|18129.3|18109.3|18105.6|18085.6|32
1628592600000|2021-08-10 10:50:00|18113.1|18093.1|18133.2|18113.2|18133.2|18113.2|18110.6|18090.6|10
1628592900000|2021-08-10 10:55:00|18133.8|18113.8|18135.7|18115.7|18143.2|18123.2|18133.8|18113.8|29
1628593200000|2021-08-10 11:00:00|18135|18115|18143.2|18123.2|18143.2|18123.2|18117.5|18097.5|9
1628593500000|2021-08-10 11:05:00|18144.5|18124.5|18170.7|18150.7|18170.7|18150.7|18144.5|18124.5|38
1628593800000|2021-08-10 11:10:00|18168.2|18148.2|18125.7|18105.7|18168.2|18148.2|18125.7|18105.7|32
1628594100000|2021-08-10 11:15:00|18123.2|18103.2|18108.9|18088.9|18123.2|18103.2|18108.2|18088.2|32
1628594400000|2021-08-10 11:20:00|18110.7|18090.7|18110.1|18090.1|18115.7|18095.7|18110.1|18090.1|20
1628594700000|2021-08-10 11:25:00|18110.8|18090.8|18200.8|18180.8|18216.4|18196.4|18110.8|18090.8|118
1628595000000|2021-08-10 11:30:00|18202.1|18182.1|18195.1|18175.1|18215.8|18195.8|18195.1|18167.8|61
1628595300000|2021-08-10 11:35:00|18192.6|18172.6|18208.3|18188.3|18210.8|18190.8|18173.3|18153.3|73
1628595600000|2021-08-10 11:40:00|18213.3|18193.3|18220.8|18200.8|18220.8|18200.8|18195.8|18175.8|422
1628595900000|2021-08-10 11:45:00|18222.7|18202.7|18191.4|18171.4|18225.8|18205.8|18190.7|18170.7|36
1628596200000|2021-08-10 11:50:00|18188.9|18168.9|18170.2|18150.2|18188.9|18168.9|18152.7|18132.7|46
1628596500000|2021-08-10 11:55:00|18168.4|18148.4|18178.4|18158.4|18206.5|18186.5|18168.4|18148.4|75
1628596800000|2021-08-10 12:00:00|18179|18159|18193.4|18173.4|18193.4|18173.4|18170.9|18150.9|292
1628597100000|2021-08-10 12:05:00|18192.7|18172.7|18248.4|18228.4|18263.9|18240.4|18192.7|18172.7|84
1628597400000|2021-08-10 12:10:00|18246.6|18226.6|18315.3|18295.3|18317.8|18297.8|18235.9|18215.9|275
1628597700000|2021-08-10 12:15:00|18315.9|18295.9|18215.9|18195.9|18318.4|18298.4|18205.9|18185.9|206
1628598000000|2021-08-10 12:20:00|18218.4|18198.4|18248.5|18228.5|18254.1|18234.1|18215.9|18195.9|61
1628598300000|2021-08-10 12:25:00|18249.1|18229.1|18258.5|18238.5|18258.5|18238.5|18243.5|18223.5|76
1628598600000|2021-08-10 12:30:00|18259.1|18239.1|18301|18281|18302.8|18282.8|18259.1|18239.1|186
1628598900000|2021-08-10 12:35:00|18299.2|18279.2|18331|18311|18346|18326|18299.2|18279.2|141
1628599200000|2021-08-10 12:40:00|18333.5|18313.5|18281.7|18261.7|18333.5|18313.5|18236|18216|169
1628599500000|2021-08-10 12:45:00|18283.5|18263.5|18329.2|18309.2|18343.5|18323.5|18283.5|18263.5|153
1628599800000|2021-08-10 12:50:00|18331|18311|18313.6|18293.6|18341.7|18321.7|18298.6|18278.6|103
1628600100000|2021-08-10 12:55:00|18318.6|18298.6|18315.4|18295.4|18328.6|18308.6|18311.7|18291.7|106
1628600400000|2021-08-10 13:00:00|18317.9|18297.9|18304.3|18284.3|18327.4|18307.4|18304.3|18284.3|1379
1628600700000|2021-08-10 13:05:00|18306.1|18286.1|18331.1|18311.1|18336.1|18316.1|18299.8|18279.8|122
1628601000000|2021-08-10 13:10:00|18333.6|18313.6|18273.6|18253.6|18333.6|18313.6|18273.6|18253.6|186
1628601300000|2021-08-10 13:15:00|18276.1|18256.1|18271.2|18251.2|18310.5|18279.3|18271.1|18242.5|77
1628601600000|2021-08-10 13:20:00|18268.7|18248.7|18233|18213|18273.7|18253.7|18233|18213|92
1628601900000|2021-08-10 13:25:00|18233.7|18213.7|18233.7|18213.7|18241.8|18221.8|18220.5|18200.5|105
1628602200000|2021-08-10 13:30:00|18234.3|18214.3|18226.2|18206.2|18253.7|18233.7|18226.2|18206.2|792
1628602500000|2021-08-10 13:35:00|18223|18203|18191.2|18171.2|18229.4|18209.4|18187.4|18167.4|151
1628602800000|2021-08-10 13:40:00|18195|18175|18191.9|18171.9|18221.9|18195|18190.6|18170.6|138
1628603100000|2021-08-10 13:45:00|18191.2|18171.2|18187.1|18167.1|18193.7|18173.7|18183.1|18163.1|114
1628603400000|2021-08-10 13:50:00|18194.4|18174.4|18218.1|18198.1|18224.4|18204.4|18184.4|18164.4|75
1628603700000|2021-08-10 13:55:00|18216.3|18196.3|18247|18227|18256.9|18236.9|18216.3|18196.3|130
1628604000000|2021-08-10 14:00:00|18246.3|18226.3|18208.1|18188.1|18254.5|18234.5|18208.1|18188.1|124
1628604300000|2021-08-10 14:05:00|18208.8|18188.8|18206.3|18186.3|18217|18197|18201.3|18175.7|369
1628604600000|2021-08-10 14:10:00|18205|18185|18198.8|18178.8|18219.5|18199.5|18198.2|18178.2|70
1628604900000|2021-08-10 14:15:00|18198.2|18178.2|18211.4|18191.4|18226.3|18206.3|18196.4|18176.4|191
1628605200000|2021-08-10 14:20:00|18208.9|18188.9|18278.9|18258.9|18278.9|18258.9|18198.2|18178.2|122
1628605500000|2021-08-10 14:25:00|18280.2|18260.2|18221.4|18201.4|18283.9|18263.9|18221.4|18200.2|163
1628605800000|2021-08-10 14:30:00|18218.9|18198.9|18213.9|18193.9|18232.1|18212.1|18213.3|18193.3|96
1628606100000|2021-08-10 14:35:00|18213.3|18193.3|18203.9|18183.9|18220.2|18200.2|18186.4|18166.4|90
1628606400000|2021-08-10 14:40:00|18204.6|18184.6|18196.4|18176.4|18207.7|18187.7|18173.3|18153.3|170
1628606700000|2021-08-10 14:45:00|18198.9|18178.9|18188.3|18168.3|18198.9|18178.9|18168.3|18148.3|119
1628607000000|2021-08-10 14:50:00|18187.6|18167.6|18191.5|18171.5|18219.6|18199.6|18186.5|18166.5|157
1628607300000|2021-08-10 14:55:00|18195.2|18175.2|18221.5|18201.5|18231.5|18211.5|18193.3|18173.3|104
1628607600000|2021-08-10 15:00:00|18216.5|18196.5|18261.5|18241.5|18261.5|18241.5|18216.5|18195.8|141
1628607900000|2021-08-10 15:05:00|18275.2|18255.2|18274|18254|18295.9|18272.2|18245.9|18225.9|146
1628608200000|2021-08-10 15:10:00|18274.7|18254.7|18264.7|18244.7|18284|18264|18261.5|18241.5|142
1628608500000|2021-08-10 15:15:00|18266.5|18246.5|18289.1|18269.1|18295.9|18275.9|18261.6|18241.6|297
1628608800000|2021-08-10 15:20:00|18291.6|18271.6|18303.4|18283.4|18314.7|18294.7|18291.6|18271.6|142
1628609100000|2021-08-10 15:25:00|18300.9|18280.9|18344.8|18324.8|18351.6|18331.6|18292.8|18272.8|175
1628609400000|2021-08-10 15:30:00|18346.6|18326.6|18316.6|18296.6|18349.1|18329.1|18316.6|18296.6|112
1628609700000|2021-08-10 15:35:00|18319.1|18299.1|18364.1|18344.1|18369.1|18349.1|18306.6|18286.6|226
1628610000000|2021-08-10 15:40:00|18362.3|18342.3|18387.3|18367.3|18398.5|18378.5|18361.6|18341.6|181
1628610300000|2021-08-10 15:45:00|18384.8|18364.8|18391|18371|18391.7|18371.7|18374.2|18354.2|175
1628610600000|2021-08-10 15:50:00|18391.7|18371.7|18326.7|18306.7|18391.7|18371.7|18311.7|18291.7|194
1628610900000|2021-08-10 15:55:00|18326|18306|18364.9|18344.9|18369.2|18349.2|18324.2|18304.2|155
1628611200000|2021-08-10 16:00:00|18366.7|18346.7|18391.7|18371.7|18396.7|18376.7|18366.7|18346.7|383
1628611500000|2021-08-10 16:05:00|18393.6|18373.6|18424.2|18404.2|18436.7|18416.7|18393.6|18373.6|179
1628611800000|2021-08-10 16:10:00|18421.7|18401.7|18411.8|18391.8|18423.1|18403.1|18404.2|18384.2|88
1628612100000|2021-08-10 16:15:00|18411.1|18391.1|18452.4|18432.4|18452.4|18432.4|18396.8|18376.8|674
1628612400000|2021-08-10 16:20:00|18453.1|18433.1|18415.5|18395.5|18458.6|18438.6|18415.5|18395.5|1630
1628612700000|2021-08-10 16:25:00|18416.1|18396.1|18395|18375|18429.3|18409.3|18394.3|18374.3|805
1628613000000|2021-08-10 16:30:00|18396.8|18376.8|18386.8|18366.8|18399.3|18379.3|18386.2|18366.2|127
1628613300000|2021-08-10 16:35:00|18391.8|18371.8|18388|18368|18391.8|18371.8|18384.3|18364.3|68
1628613600000|2021-08-10 16:40:00|18388.7|18368.7|18379.4|18359.4|18388.7|18368.7|18371.8|18351.8|84
1628613900000|2021-08-10 16:45:00|18378.7|18358.7|18371.9|18351.9|18381.9|18361.9|18368.7|18348.7|88
1628614200000|2021-08-10 16:50:00|18369.4|18349.4|18386.9|18366.9|18389.4|18369.4|18368.7|18348.7|115
1628614500000|2021-08-10 16:55:00|18388.7|18368.7|18395.1|18375.1|18397.6|18377.6|18386.9|18366.9|289
1628614800000|2021-08-10 17:00:00|18394.4|18374.4|18371.9|18351.9|18414.4|18394.4|18358.8|18338.8|498
1628615100000|2021-08-10 17:05:00|18370.1|18350.1|18375.1|18355.1|18375.1|18355.1|18370.1|18350.1|274
1628615400000|2021-08-10 17:10:00|18375.8|18355.8|18382|18362|18387|18367|18375.8|18355.8|139
1628615700000|2021-08-10 17:15:00|18381.3|18361.3|18372|18352|18381.3|18361.3|18370.1|18350.1|258
1628616000000|2021-08-10 17:20:00|18370.1|18350.1|18362.7|18342.7|18370.1|18350.1|18359.5|18339.5|334
1628616300000|2021-08-10 17:25:00|18362|18342|18352.7|18332.7|18374.5|18354.5|18350.2|18330.2|953
1628669700000|2021-08-11 08:15:00|18358.2|18318.2|18423.8|18403.8|18423.8|18403.8|18328.8|18300.7|153
1628670000000|2021-08-11 08:20:00|18427.6|18407.6|18405.1|18385.1|18443.2|18423.2|18405.1|18379.5|81
1628670300000|2021-08-11 08:25:00|18405.7|18385.7|18414.5|18394.5|18432.6|18407.6|18405.7|18385.7|50
1628670600000|2021-08-11 08:30:00|18412.6|18392.6|18424.5|18404.5|18433.2|18413.2|18412.6|18389.5|57
1628670900000|2021-08-11 08:35:00|18418.3|18398.3|18433.3|18413.3|18433.3|18413.3|18417.6|18397.6|22
1628671200000|2021-08-11 08:40:00|18430.1|18410.1|18425.2|18405.2|18430.2|18410.2|18424.5|18404.5|21
1628671500000|2021-08-11 08:45:00|18427|18407|18432.1|18412.1|18450.8|18430.2|18427|18407|40
1628671800000|2021-08-11 08:50:00|18433.9|18413.9|18503.3|18483.3|18503.3|18483.3|18433.9|18413.9|47
1628672100000|2021-08-11 08:55:00|18505.2|18485.2|18520.2|18500.2|18525.2|18505.2|18505.2|18485.2|59
1628672400000|2021-08-11 09:00:00|18522.1|18502.1|18565.2|18545.2|18565.2|18545.2|18517.7|18497.7|80
1628672700000|2021-08-11 09:05:00|18568.4|18548.4|18547.1|18527.1|18575.2|18555.2|18544.6|18524.6|130
1628673000000|2021-08-11 09:10:00|18545.3|18525.3|18565.3|18545.3|18570.3|18550.3|18542.8|18522.8|44
1628673300000|2021-08-11 09:15:00|18563.4|18543.4|18520.3|18500.3|18565.3|18545.3|18518.4|18498.4|61
1628673600000|2021-08-11 09:20:00|18519.7|18499.7|18525.9|18505.9|18527.2|18507.2|18519.7|18499.7|6
1628673900000|2021-08-11 09:25:00|18526.6|18506.6|18529.1|18509.1|18529.1|18509.1|18500.3|18480.3|55
1628674200000|2021-08-11 09:30:00|18528.4|18508.4|18510.3|18490.3|18550.3|18530.3|18507.8|18487.8|21
1628674500000|2021-08-11 09:35:00|18511.6|18491.6|18512.2|18492.2|18522.8|18502.8|18511.6|18491.6|56
1628674800000|2021-08-11 09:40:00|18511.6|18491.6|18512.9|18492.9|18518.5|18498.5|18507.2|18487.2|20
1628675100000|2021-08-11 09:45:00|18512.2|18492.2|18481|18461|18512.9|18492.9|18479.8|18459.8|20
1628675400000|2021-08-11 09:50:00|18481.6|18461.6|18517.3|18497.3|18520.4|18500.4|18475.4|18455.4|23
1628675700000|2021-08-11 09:55:00|18515.4|18495.4|18520.4|18500.4|18521|18501|18505.4|18485.4|10
1628676000000|2021-08-11 10:00:00|18521.1|18501.1|18530.4|18510.4|18536.1|18516.1|18521.1|18501.1|12
1628676300000|2021-08-11 10:05:00|18531.1|18511.1|18561.7|18541.7|18561.7|18541.7|18531.1|18511.1|20
1628676600000|2021-08-11 10:10:00|18561.1|18541.1|18554.8|18534.8|18561.1|18541.1|18554.2|18534.2|12
1628676900000|2021-08-11 10:15:00|18554.9|18534.9|18559.2|18539.2|18569.2|18540.5|18551.7|18529.2|20
1628677200000|2021-08-11 10:20:00|18558.6|18538.6|18553.6|18533.6|18558.6|18538.6|18550.5|18530.5|10
1628677500000|2021-08-11 10:25:00|18551.8|18531.8|18560.5|18540.5|18567.4|18540.5|18550.5|18527.4|32
1628677800000|2021-08-11 10:30:00|18566.2|18546.2|18567.4|18547.4|18574.9|18554.9|18564.9|18544.9|12
1628678100000|2021-08-11 10:35:00|18568.1|18548.1|18567.4|18547.4|18569.9|18549.9|18567.4|18547.4|41
1628678400000|2021-08-11 10:40:00|18569.9|18549.9|18583.7|18563.7|18588.7|18568.7|18569.9|18549.9|53
1628678700000|2021-08-11 10:45:00|18583.1|18563.1|18585.6|18565.6|18590.6|18570.6|18583.1|18563.1|31
1628679000000|2021-08-11 10:50:00|18585|18565|18545|18525|18585|18565|18541.9|18516.2|48
1628679300000|2021-08-11 10:55:00|18537.5|18517.5|18521.3|18501.3|18537.5|18517.5|18520|18500|21
1628679600000|2021-08-11 11:00:00|18521.9|18501.9|18510.6|18490.6|18523.8|18503.8|18508.1|18488.1|14
1628679900000|2021-08-11 11:05:00|18510|18490|18503.8|18483.8|18515|18495|18495.7|18475.7|25
1628680200000|2021-08-11 11:10:00|18508.8|18488.8|18500.7|18480.7|18508.8|18488.8|18498.2|18478.2|50
1628680500000|2021-08-11 11:15:00|18506.3|18486.3|18550.7|18530.7|18551.9|18530.7|18506.3|18486.3|101
1628680800000|2021-08-11 11:20:00|18549.5|18529.5|18553.2|18533.2|18558.2|18538.2|18540.1|18515.1|181
1628681100000|2021-08-11 11:25:00|18558.2|18538.2|18560.7|18540.7|18563.9|18543.9|18558.2|18538.2|101
1628681400000|2021-08-11 11:30:00|18560.1|18540.1|18530.7|18510.7|18560.1|18540.1|18525.7|18505.7|40
1628681700000|2021-08-11 11:35:00|18530.8|18510.8|18495.1|18475.1|18530.8|18510.8|18495.1|18475.1|28
1628682000000|2021-08-11 11:40:00|18492.6|18472.6|18470.2|18450.2|18493.3|18473.3|18470.2|18450.1|43
1628682300000|2021-08-11 11:45:00|18472|18452|18502.7|18482.7|18503.3|18483.3|18468.3|18448.3|66
1628682600000|2021-08-11 11:50:00|18500.8|18480.8|18515.2|18495.2|18515.8|18495.8|18500.8|18480.8|13
1628682900000|2021-08-11 11:55:00|18512.7|18492.7|18470.2|18450.2|18512.7|18492.7|18465.8|18445.8|64
1628683200000|2021-08-11 12:00:00|18470.8|18450.8|18387.7|18367.7|18472.7|18452.7|18385.2|18365.2|251
1628683500000|2021-08-11 12:05:00|18390.2|18370.2|18412.1|18392.1|18423.4|18403.4|18390.2|18370.2|162
1628683800000|2021-08-11 12:10:00|18411.5|18391.5|18402.8|18382.8|18425.9|18405.9|18402.8|18382.8|25
1628684100000|2021-08-11 12:15:00|18395.3|18375.3|18428.4|18408.4|18429|18409|18382.8|18362.8|300
1628684400000|2021-08-11 12:20:00|18424.7|18404.7|18383.4|18363.4|18424.7|18404.7|18378.4|18358.4|95
1628684700000|2021-08-11 12:25:00|18385.9|18365.9|18322.2|18302.2|18385.9|18365.9|18322.2|18302.2|1402
1628685000000|2021-08-11 12:30:00|18322.8|18302.8|18369.7|18349.7|18381|18361|18322.8|18300.3|459
1628685300000|2021-08-11 12:35:00|18372.2|18352.2|18404.7|18384.7|18412.8|18392.8|18369.7|18341.6|434
1628685600000|2021-08-11 12:40:00|18408.5|18388.5|18366.6|18346.6|18408.5|18388.5|18355.4|18335.4|176
1628685900000|2021-08-11 12:45:00|18364.7|18344.7|18372.3|18352.3|18410.4|18390.4|18364.7|18344.7|74
1628686200000|2021-08-11 12:50:00|18369.8|18349.8|18339.8|18319.8|18379.2|18351.6|18334.8|18314.8|81
1628686500000|2021-08-11 12:55:00|18337.3|18317.3|18349.2|18329.2|18349.8|18329.8|18332.9|18312.9|85
1628686800000|2021-08-11 13:00:00|18349.8|18329.8|18342.3|18322.3|18362.3|18342.3|18329.8|18309.8|287
1628687100000|2021-08-11 13:05:00|18341.7|18321.7|18294.8|18274.8|18341.7|18321.7|18266.7|18246.7|211
1628687400000|2021-08-11 13:10:00|18293|18273|18336.7|18316.7|18349.8|18329.8|18269.2|18249.2|115
1628687700000|2021-08-11 13:15:00|18334.9|18314.9|18385.5|18365.5|18385.5|18365.5|18327.4|18307.4|136
1628688000000|2021-08-11 13:20:00|18387.4|18367.4|18359.3|18339.3|18392.4|18372.4|18339.9|18319.9|135
1628688300000|2021-08-11 13:25:00|18358.6|18338.6|18375.5|18355.5|18384.9|18364.9|18354.9|18334.9|105
1628688600000|2021-08-11 13:30:00|18374.9|18354.9|18384.9|18364.9|18396.2|18376.2|18364.9|18344.9|157
1628688900000|2021-08-11 13:35:00|18386.8|18366.8|18368.7|18348.7|18417.4|18397.4|18362.5|18342.5|186
1628689200000|2021-08-11 13:40:00|18370.6|18350.6|18366.8|18346.8|18395.6|18375.6|18358.1|18338.1|156
1628689500000|2021-08-11 13:45:00|18367.5|18347.5|18357.5|18337.5|18375.6|18355.6|18352.5|18332.5|82
1628689800000|2021-08-11 13:50:00|18356.9|18336.9|18295.6|18275.6|18356.9|18336.9|18295.6|18275.6|175
1628690100000|2021-08-11 13:55:00|18295|18275|18283.1|18263.1|18306.2|18286.2|18271.9|18251.9|155
1628690400000|2021-08-11 14:00:00|18282.5|18262.5|18271.9|18251.9|18282.5|18262.5|18234.4|18212.5|243
1628690700000|2021-08-11 14:05:00|18277.5|18257.5|18265|18245|18290|18270|18264.4|18244.4|138
1628691000000|2021-08-11 14:10:00|18263.2|18243.2|18266.3|18246.3|18286.9|18266.9|18256.9|18236.9|180
1628691300000|2021-08-11 14:15:00|18264.4|18244.4|18274.5|18254.5|18299.4|18279.4|18262.6|18242.6|136
1628691600000|2021-08-11 14:20:00|18269.5|18249.5|18232.6|18212.6|18269.5|18249.5|18229.5|18209.5|115
1628691900000|2021-08-11 14:25:00|18232|18212|18280.1|18260.1|18291.3|18271.3|18232|18212|164
1628692200000|2021-08-11 14:30:00|18278.9|18258.9|18307.6|18287.6|18310.1|18290.1|18275.1|18254.5|99
1628692500000|2021-08-11 14:35:00|18307|18287|18293.3|18273.3|18307|18287|18275.1|18255.1|118
1628692800000|2021-08-11 14:40:00|18292|18272|18339.5|18319.5|18365.2|18345.2|18292|18272|188
1628693100000|2021-08-11 14:45:00|18327|18307|18307.7|18287.7|18329.5|18309.5|18304.6|18284.6|198
1628693400000|2021-08-11 14:50:00|18302.1|18282.1|18339.6|18319.6|18357.7|18337.7|18292.7|18272.7|162
1628693700000|2021-08-11 14:55:00|18337.1|18317.1|18345.2|18325.2|18350.2|18330.2|18327.1|18307.1|92
1628694000000|2021-08-11 15:00:00|18345.8|18325.8|18345.2|18325.2|18359|18339|18332.7|18312.7|76
1628694300000|2021-08-11 15:05:00|18342.1|18322.1|18317.1|18297.1|18347.1|18327.1|18314|18294|82
1628694600000|2021-08-11 15:10:00|18320.3|18300.3|18355.3|18335.3|18357.2|18337.2|18320.3|18300.3|70
1628694900000|2021-08-11 15:15:00|18353.4|18333.4|18320.3|18300.3|18355.3|18335.3|18314.7|18294.7|100
1628695200000|2021-08-11 15:20:00|18319.7|18299.7|18342.2|18322.2|18345.3|18325.3|18315.3|18295.3|156
1628695500000|2021-08-11 15:25:00|18340.3|18320.3|18362.8|18342.8|18363.4|18343.4|18329.7|18309.7|159
1628695800000|2021-08-11 15:30:00|18360.3|18340.3|18448.5|18428.5|18448.5|18428.5|18359.7|18339.7|717
1628696100000|2021-08-11 15:35:00|18450.3|18430.3|18460.4|18440.4|18465.4|18445.4|18441.6|18420.3|193
1628696400000|2021-08-11 15:40:00|18457.9|18437.9|18472.3|18452.3|18482.9|18452.3|18429.7|18409.7|1179
1628696700000|2021-08-11 15:45:00|18472.9|18452.9|18485.4|18465.4|18485.4|18465.4|18467.3|18444.1|735
1628697000000|2021-08-11 15:50:00|18494.1|18474.1|18535.4|18515.4|18535.4|18515.4|18494.1|18474.1|162
1628697300000|2021-08-11 15:55:00|18537.3|18517.3|18545.4|18525.4|18550.4|18530.4|18532.3|18512.3|430
1628697600000|2021-08-11 16:00:00|18546|18526|18537.9|18517.9|18549.2|18529.2|18523.6|18503.6|314
1628697900000|2021-08-11 16:05:00|18538.6|18518.6|18610.5|18590.5|18621.1|18601.1|18534.8|18514.8|636
1628698200000|2021-08-11 16:10:00|18609.8|18589.8|18628.6|18608.6|18655.5|18635.5|18605.5|18585.5|317
1628698500000|2021-08-11 16:15:00|18628|18608|18645.5|18625.5|18656.1|18636.1|18618.6|18598.6|164
1628698800000|2021-08-11 16:20:00|18643.6|18623.6|18630.5|18610.5|18673.6|18653.6|18601.1|18581.1|1770
1628699100000|2021-08-11 16:25:00|18633|18613|18593|18573|18633|18613|18590.5|18570.5|220
1628699400000|2021-08-11 16:30:00|18592.4|18572.4|18605.6|18585.6|18605.6|18585.6|18582.4|18562.4|119
1628699700000|2021-08-11 16:35:00|18607.4|18587.4|18615.6|18595.6|18615.6|18595.6|18601.2|18581.2|56
1628700000000|2021-08-11 16:40:00|18613.1|18593.1|18610.6|18590.6|18620.6|18600.6|18605.6|18585.6|167
1628700300000|2021-08-11 16:45:00|18613.7|18593.7|18618.1|18598.1|18620.6|18600.6|18608.1|18588.1|70
1628700600000|2021-08-11 16:50:00|18615.6|18595.6|18623.1|18603.1|18623.1|18603.1|18611.2|18591.2|118
1628700900000|2021-08-11 16:55:00|18625|18605|18640|18620|18640|18620|18625|18605|932
1628701200000|2021-08-11 17:00:00|18642.5|18622.5|18647.5|18627.5|18650|18630|18642.5|18622.5|54
1628701500000|2021-08-11 17:05:00|18645.7|18625.7|18653.8|18633.8|18653.8|18633.8|18641.3|18621.3|51
1628701800000|2021-08-11 17:10:00|18651.3|18631.3|18633.2|18613.2|18657.6|18637.6|18633.2|18613.2|121
1628702100000|2021-08-11 17:15:00|18637.6|18617.6|18680.1|18660.1|18680.1|18660.1|18637.6|18617.6|143
1628702400000|2021-08-11 17:20:00|18685.1|18665.1|18697.6|18677.6|18699.5|18679.5|18685.1|18665.1|245
1628702700000|2021-08-11 17:25:00|18698.2|18678.2|18758.2|18738.2|18768.2|18748.2|18678.8|18658.8|1277
1628756100000|2021-08-12 08:15:00|18706.9|18686.9|18739.6|18719.6|18763.3|18738.3|18700.8|18671.4|146
1628756400000|2021-08-12 08:20:00|18737.7|18717.7|18708.9|18688.9|18742.1|18722.1|18707|18679.5|38
1628756700000|2021-08-12 08:25:00|18709.5|18689.5|18682.1|18662.1|18714.5|18694.5|18678.9|18651.4|33
1628757000000|2021-08-12 08:30:00|18678.3|18658.3|18668.9|18648.9|18679.5|18659.5|18650.8|18629.5|28
1628757300000|2021-08-12 08:35:00|18670.8|18650.8|18659.5|18639.5|18695.2|18665.8|18659.5|18639.5|22
1628757600000|2021-08-12 08:40:00|18661.4|18641.4|18679.5|18659.5|18693.9|18673.9|18661.4|18641.4|10
1628757900000|2021-08-12 08:45:00|18682|18662|18724|18704|18724|18704|18678.4|18650.7|33
1628758200000|2021-08-12 08:50:00|18724.6|18704.6|18699.6|18679.6|18727.1|18707.1|18699.6|18679.6|43
1628758500000|2021-08-12 08:55:00|18696.5|18676.5|18696.5|18676.5|18707.1|18687.1|18694|18674|95
1628758800000|2021-08-12 09:00:00|18695.3|18675.3|18696.5|18676.5|18698.4|18676.5|18677.7|18648.3|22
1628759100000|2021-08-12 09:05:00|18697.1|18677.1|18678.4|18658.4|18699|18679|18672.1|18652.1|9
1628759400000|2021-08-12 09:10:00|18677.9|18657.9|18671.6|18651.6|18677.9|18657.9|18671|18651|11
1628759700000|2021-08-12 09:15:00|18669.6|18649.6|18651.6|18631.6|18669.6|18649.6|18648.5|18628.5|43
1628760000000|2021-08-12 09:20:00|18649.7|18629.7|18646.6|18626.6|18653.5|18633.5|18645.3|18625.3|20
1628760300000|2021-08-12 09:25:00|18644.7|18624.7|18656|18636|18656|18636|18639.1|18619.1|22
1628760600000|2021-08-12 09:30:00|18649.1|18629.1|18643.5|18623.5|18649.1|18629.1|18634.1|18614.1|13
1628760900000|2021-08-12 09:35:00|18641.6|18621.6|18646.1|18626.1|18648|18628|18635.3|18615.3|20
1628761200000|2021-08-12 09:40:00|18648|18628|18643.6|18623.6|18648|18628|18643.6|18623.6|11
1628761500000|2021-08-12 09:45:00|18641.7|18621.7|18621.1|18601.1|18642.2|18622.2|18621.1|18601.1|12
1628761800000|2021-08-12 09:50:00|18619.2|18599.2|18613.6|18593.6|18622.3|18602.3|18613.6|18593.6|21
1628762100000|2021-08-12 09:55:00|18616.7|18596.7|18626.1|18606.1|18626.1|18606.1|18614.8|18594.8|13
1628762400000|2021-08-12 10:00:00|18626.7|18606.7|18634.2|18614.2|18640.4|18620.4|18626.7|18606.7|17
1628762700000|2021-08-12 10:05:00|18643.1|18623.1|18667.3|18647.3|18667.3|18647.3|18641.7|18621.7|44
1628763000000|2021-08-12 10:10:00|18673.1|18653.1|18701.2|18681.2|18701.2|18681.2|18672.3|18643.7|47
1628763300000|2021-08-12 10:15:00|18696.8|18676.8|18654.3|18634.3|18703.7|18676.8|18654.3|18626.8|90
1628763600000|2021-08-12 10:20:00|18661.8|18621.8|18639.3|18619.3|18661.8|18627.4|18639.3|18619.3|12
1628763900000|2021-08-12 10:25:00|18641.2|18621.2|18639.3|18619.3|18641.2|18621.2|18636.8|18616.8|14
1628764200000|2021-08-12 10:30:00|18637.4|18617.4|18693.7|18673.7|18693.7|18673.7|18637.4|18604.2|36
1628764500000|2021-08-12 10:35:00|18709.3|18689.3|18711.8|18691.8|18720.7|18698.2|18694.9|18674.9|36
1628764800000|2021-08-12 10:40:00|18711.9|18691.9|18709.4|18689.4|18711.9|18691.9|18699.9|18679.9|18
1628765100000|2021-08-12 10:45:00|18711.9|18691.9|18693.1|18673.1|18711.9|18691.9|18693.1|18671.9|16
1628765400000|2021-08-12 10:50:00|18701.9|18661.9|18659.4|18639.4|18701.9|18664.4|18659.4|18639.4|13
1628765700000|2021-08-12 10:55:00|18657.5|18637.5|18641.9|18621.9|18657.5|18637.5|18641.9|18621.9|9
1628766000000|2021-08-12 11:00:00|18643.1|18623.1|18658.1|18638.1|18658.1|18638.1|18641.9|18621.9|14
1628766300000|2021-08-12 11:05:00|18657.5|18637.5|18654.5|18634.5|18671.9|18651.9|18650.6|18620|23
1628766600000|2021-08-12 11:10:00|18655|18635|18638.9|18618.9|18661.4|18641.4|18638.9|18618.9|24
1628766900000|2021-08-12 11:15:00|18637|18617|18650.1|18630.1|18657.6|18637.6|18636.4|18616.4|17
1628767200000|2021-08-12 11:20:00|18648.2|18628.2|18648.3|18628.3|18648.3|18628.3|18641.4|18621.4|14
1628767500000|2021-08-12 11:25:00|18646.4|18626.4|18657|18637|18657|18637|18646.4|18626.4|19
1628767800000|2021-08-12 11:30:00|18664.5|18644.5|18672.6|18652.6|18688.4|18668.4|18663.9|18643.9|27
1628768100000|2021-08-12 11:35:00|18670.7|18650.7|18680.7|18660.7|18688.2|18668.2|18665.1|18645.1|32
1628768400000|2021-08-12 11:40:00|18680.1|18660.1|18676.5|18656.5|18686.5|18666.5|18659.6|18639.6|20
1628768700000|2021-08-12 11:45:00|18677.1|18657.1|18679.6|18659.6|18685.2|18665.2|18674.6|18654.6|753
1628769000000|2021-08-12 11:50:00|18677.7|18657.7|18677.7|18657.7|18682.1|18662.1|18672.1|18652.1|16
1628769300000|2021-08-12 11:55:00|18675.8|18655.8|18669|18649|18695.2|18675.2|18664|18637.1|51
1628769600000|2021-08-12 12:00:00|18667.1|18647.1|18647.1|18627.1|18679|18659|18642.1|18622.1|65
1628769900000|2021-08-12 12:05:00|18644.1|18624.1|18567.9|18547.9|18654.1|18634.1|18567.9|18547.9|728
1628770200000|2021-08-12 12:10:00|18568.5|18548.5|18577.2|18557.2|18586.6|18566.6|18554.1|18534.1|3529
1628770500000|2021-08-12 12:15:00|18574.7|18554.7|18563.5|18543.5|18579.1|18559.1|18544.1|18524.1|87
1628770800000|2021-08-12 12:20:00|18564.1|18544.1|18580.3|18560.3|18587.2|18567.2|18560.3|18540.3|31
1628771100000|2021-08-12 12:25:00|18578.4|18558.4|18600.3|18580.3|18600.3|18580.3|18576.6|18556.6|98
1628771400000|2021-08-12 12:30:00|18597.8|18577.8|18614.2|18594.2|18636.1|18616.1|18591.1|18566.1|86
1628771700000|2021-08-12 12:35:00|18612.3|18592.3|18647.3|18627.3|18647.3|18627.3|18594.2|18574.2|153
1628772000000|2021-08-12 12:40:00|18649.2|18629.2|18622.9|18602.9|18664.8|18644.8|18622.9|18602.9|133
1628772300000|2021-08-12 12:45:00|18624.8|18604.8|18628.6|18608.6|18631.1|18611.1|18619.2|18599.2|62
1628772600000|2021-08-12 12:50:00|18626.7|18606.7|18644.8|18624.8|18660.4|18640.4|18626.7|18606.7|84
1628772900000|2021-08-12 12:55:00|18643.5|18623.5|18649.8|18629.8|18656.7|18636.7|18643.5|18623.5|24
1628773200000|2021-08-12 13:00:00|18649.3|18629.3|18653.5|18633.5|18665.4|18645.4|18639.8|18619.8|69
1628773500000|2021-08-12 13:05:00|18651.8|18631.8|18654.3|18634.3|18673.1|18653.1|18649.9|18621|305
1628773800000|2021-08-12 13:10:00|18654.9|18634.9|18704.3|18684.3|18704.3|18684.3|18654.9|18634.9|70
1628774100000|2021-08-12 13:15:00|18703.7|18683.7|18708.6|18668.6|18712.4|18692.4|18695.5|18668.6|66
1628774400000|2021-08-12 13:20:00|18710.5|18670.5|18701.8|18681.8|18718|18698|18701.8|18670.5|41
1628774700000|2021-08-12 13:25:00|18704.3|18684.3|18763.6|18743.6|18763.6|18743.6|18701.8|18681.8|50
1628775000000|2021-08-12 13:30:00|18768|18748|18781.9|18761.9|18791.9|18771.9|18764.9|18744.9|151
1628775300000|2021-08-12 13:35:00|18782.5|18762.5|18752.5|18732.5|18785.5|18765.5|18718.1|18698.1|107
1628775600000|2021-08-12 13:40:00|18754.4|18734.4|18796.9|18776.9|18812.5|18792.5|18752.5|18732.5|562
1628775900000|2021-08-12 13:45:00|18792.5|18772.5|18760|18740|18802.5|18782.5|18760|18740|120
1628776200000|2021-08-12 13:50:00|18758.9|18738.9|18719.5|18699.5|18758.9|18738.9|18714.8|18694.8|95
1628776500000|2021-08-12 13:55:00|18722.5|18702.5|18774.5|18754.5|18787.5|18767.5|18720.6|18700.6|122
1628776800000|2021-08-12 14:00:00|18777.6|18757.6|18750.1|18730.1|18778.1|18758.1|18740.6|18720.6|84
1628777100000|2021-08-12 14:05:00|18748.1|18728.1|18775.7|18755.7|18780.1|18760.1|18741.4|18721.4|74
1628777400000|2021-08-12 14:10:00|18777.6|18757.6|18763.2|18743.2|18777.6|18757.6|18758.2|18738.2|59
1628777700000|2021-08-12 14:15:00|18760.7|18740.7|18790.7|18770.7|18798.2|18778.2|18760.7|18740.7|566
1628778000000|2021-08-12 14:20:00|18791.3|18771.3|18826.9|18806.9|18839.4|18819.4|18788.2|18768.2|4814
1628778300000|2021-08-12 14:25:00|18825|18805|18823|18803|18875.5|18855.5|18823|18803|660
1628778600000|2021-08-12 14:30:00|18823.6|18803.6|18749.4|18729.4|18835|18815|18749.4|18729.4|154
1628778900000|2021-08-12 14:35:00|18744.4|18724.4|18648.3|18628.3|18744.4|18724.4|18648.3|18628.3|688
1628779200000|2021-08-12 14:40:00|18647.7|18627.7|18686.9|18666.9|18686.9|18666.9|18643.3|18623.3|121
1628779500000|2021-08-12 14:45:00|18688.9|18668.9|18748.3|18728.3|18748.3|18728.3|18688.9|18668.9|200
1628779800000|2021-08-12 14:50:00|18746.4|18726.4|18753.1|18733.1|18772|18752|18742.5|18722.5|1849
1628780100000|2021-08-12 14:55:00|18757.6|18737.6|18807|18787|18809.5|18789.5|18757.6|18737.6|884
1628780400000|2021-08-12 15:00:00|18805.1|18785.1|18794.5|18774.5|18832|18812|18791.4|18771.4|901
1628780700000|2021-08-12 15:05:00|18798.9|18778.9|18814.5|18794.5|18900.9|18873.9|18798.9|18778.9|425
1628781000000|2021-08-12 15:10:00|18810.7|18790.7|18842|18822|18842|18822|18810.7|18790.7|54
1628781300000|2021-08-12 15:15:00|18837|18817|18805.1|18785.1|18842|18817|18802.1|18782.1|39
1628781600000|2021-08-12 15:20:00|18807.6|18787.6|18814.6|18794.6|18852.6|18832.6|18805.1|18785.1|87
1628781900000|2021-08-12 15:25:00|18816.5|18796.5|18837.7|18817.7|18838.2|18818.2|18816.5|18796.5|132
1628782200000|2021-08-12 15:30:00|18835.8|18815.8|18822.1|18802.1|18849|18829|18814.6|18794.6|319
1628782500000|2021-08-12 15:35:00|18819.6|18799.6|18815.2|18795.2|18829.6|18809.6|18814.6|18794.6|431
1628782800000|2021-08-12 15:40:00|18813.3|18793.3|18815.2|18795.2|18815.2|18795.2|18809.6|18789.6|94
1628783100000|2021-08-12 15:45:00|18814.6|18794.6|18850.2|18830.2|18850.2|18830.2|18794.7|18774.7|146
1628783400000|2021-08-12 15:50:00|18852.2|18832.2|18842.2|18822.2|18881.6|18861.6|18842.2|18822.2|94
1628783700000|2021-08-12 15:55:00|18842.8|18822.8|18862.8|18842.8|18877.2|18857.2|18842.8|18820.3|114
1628784000000|2021-08-12 16:00:00|18865.3|18845.3|18902.8|18882.8|18905.3|18885.3|18865.3|18845.3|177
1628784300000|2021-08-12 16:05:00|18902.2|18882.2|18885.3|18865.3|18902.2|18882.2|18880.3|18860.3|90
1628784600000|2021-08-12 16:10:00|18887.2|18867.2|18879.2|18839.2|18900.9|18880.9|18862.8|18839.2|231
1628784900000|2021-08-12 16:15:00|18877.3|18837.3|18897.3|18877.3|18902.8|18882.8|18865.3|18837.3|783
1628785200000|2021-08-12 16:20:00|18895.9|18875.9|18902.3|18882.3|18912.9|18892.9|18879.8|18859.8|1894
1628785500000|2021-08-12 16:25:00|18899.8|18879.8|18900.4|18880.4|18902.3|18882.3|18882.3|18862.3|123
1628785800000|2021-08-12 16:30:00|18902.3|18882.3|18917.9|18897.9|18917.9|18897.9|18902.3|18882.3|119
1628786100000|2021-08-12 16:35:00|18916.7|18896.7|18899.8|18879.8|18916.7|18896.7|18899.8|18879.8|144
1628786400000|2021-08-12 16:40:00|18900.4|18880.4|18916|18896|18924.3|18900.4|18895.4|18875.4|256
1628786700000|2021-08-12 16:45:00|18915.4|18895.4|18907.4|18887.4|18916|18896|18904.3|18884.3|78
1628787000000|2021-08-12 16:50:00|18904.9|18884.9|18903.7|18883.7|18905.5|18885.5|18899.9|18879.9|46
1628787300000|2021-08-12 16:55:00|18904.3|18884.3|18899.9|18879.9|18904.3|18884.3|18892.4|18872.4|57
1628787600000|2021-08-12 17:00:00|18902.4|18882.4|18899.9|18879.9|18904.9|18884.9|18899.9|18879.9|155
1628787900000|2021-08-12 17:05:00|18899.3|18879.3|18908.6|18888.6|18908.6|18888.6|18891.1|18871.1|63
1628788200000|2021-08-12 17:10:00|18908|18888|18926.1|18906.1|18926.1|18906.1|18908|18888|172
1628788500000|2021-08-12 17:15:00|18928.6|18908.6|18915|18895|18928.6|18908.6|18915|18895|1891
1628788800000|2021-08-12 17:20:00|18914.4|18894.4|18901.9|18881.9|18918.8|18898.8|18901.9|18881.9|48
1628789100000|2021-08-12 17:25:00|18901.3|18881.3|18900|18880|18906.3|18886.3|18896.9|18876.9|355
1628842500000|2021-08-13 08:15:00|18875|18835|18885.5|18865.5|18885.5|18865.5|18842.5|18817.5|158
1628842800000|2021-08-13 08:20:00|18887.5|18867.5|18885.6|18865.6|18887.5|18867.5|18865|18845|65
1628843100000|2021-08-13 08:25:00|18886.1|18866.1|18912.5|18892.5|18912.5|18892.5|18885.6|18865.6|134
1628843400000|2021-08-13 08:30:00|18913.1|18893.1|18892.5|18872.5|18917|18897|18862|18842|25
1628843700000|2021-08-13 08:35:00|18893.1|18873.1|18904.5|18884.5|18909|18889|18893.1|18873.1|32
1628844000000|2021-08-13 08:40:00|18904|18884|18900.1|18880.1|18904|18884|18900.1|18880.1|9
1628844300000|2021-08-13 08:45:00|18899.5|18879.5|18915.1|18895.1|18915.1|18895.1|18894.5|18874.5|44
1628844600000|2021-08-13 08:50:00|18913.1|18893.1|18923.2|18903.2|18924.6|18904.6|18908.7|18888.7|36
1628844900000|2021-08-13 08:55:00|18925.1|18905.1|18920.7|18900.7|18931.5|18911.5|18920.7|18900.7|33
1628845200000|2021-08-13 09:00:00|18919.6|18899.6|18922.7|18902.7|18922.7|18902.7|18910.1|18890.1|4
1628845500000|2021-08-13 09:05:00|18925.2|18905.2|18933.2|18913.2|18960.2|18940.2|18925.2|18905.2|42
1628845800000|2021-08-13 09:10:00|18935.2|18915.2|18907.1|18887.1|18940.2|18920.2|18907.1|18878.5|6
1628846100000|2021-08-13 09:15:00|18906.6|18886.6|18908.3|18888.3|18908.3|18888.3|18902.7|18882.7|7
1628846400000|2021-08-13 09:20:00|18907.7|18887.7|18903.3|18883.3|18910.2|18890.2|18902.7|18882.7|12
1628846700000|2021-08-13 09:25:00|18910.8|18890.8|18914.7|18894.7|18914.7|18894.7|18910.2|18890.2|7
1628847000000|2021-08-13 09:30:00|18912.7|18892.7|18912.2|18892.2|18917.2|18897.2|18911.7|18891.7|3
1628847300000|2021-08-13 09:35:00|18912.8|18892.8|18910.3|18890.3|18912.8|18892.8|18900.3|18880.3|6
1628847600000|2021-08-13 09:40:00|18912.2|18892.2|18935.3|18915.3|18938.6|18915.3|18910.8|18890.8|9
1628847900000|2021-08-13 09:45:00|18938.3|18918.3|18905.3|18885.3|18938.3|18918.3|18902.8|18882.8|22
1628848200000|2021-08-13 09:50:00|18910.3|18890.3|18932.8|18912.8|18932.8|18912.8|18910.3|18890.3|3
1628848500000|2021-08-13 09:55:00|18925.3|18905.3|18935.3|18915.3|18935.3|18915.3|18920.3|18890.3|8
1628848800000|2021-08-13 10:00:00|18940.3|18920.3|18947.9|18927.9|18953.4|18933.4|18940.3|18920.3|366
1628849100000|2021-08-13 10:05:00|18949.8|18929.8|18923.4|18903.4|18949.8|18929.8|18923.4|18903.4|53
1628849400000|2021-08-13 10:10:00|18925.9|18905.9|18918.4|18898.4|18925.9|18905.9|18918.4|18898.4|3
1628849700000|2021-08-13 10:15:00|18918.5|18898.5|18929.9|18909.9|18929.9|18909.9|18918.5|18898.5|4
1628850000000|2021-08-13 10:20:00|18923.5|18903.5|18916|18896|18923.5|18903.5|18913.5|18893.5|14
1628850300000|2021-08-13 10:25:00|18917.9|18897.9|18920.4|18900.4|18927.4|18907.4|18917.9|18897.9|11
1628850600000|2021-08-13 10:30:00|18922.9|18902.9|18941|18921|18948|18928|18922.9|18902.9|14
1628850900000|2021-08-13 10:35:00|18943|18923|18948|18928|18948|18928|18943|18923|0
1628851200000|2021-08-13 10:40:00|18949.9|18929.9|18946|18926|18952.4|18932.4|18945.5|18925.5|6
1628851500000|2021-08-13 10:45:00|18948|18928|18950|18930|18952.5|18932.5|18945.5|18925.5|105
1628851800000|2021-08-13 10:50:00|18948|18928|18940|18920|18950|18930|18940|18920|14
1628852100000|2021-08-13 10:55:00|18933|18913|18933.6|18913.6|18933.6|18913.6|18925|18905|8
1628852400000|2021-08-13 11:00:00|18935.5|18915.5|18977.5|18957.5|18982.5|18962.5|18935.5|18915.5|27
1628852700000|2021-08-13 11:05:00|18977|18957|18940.6|18920.6|18987.5|18967.5|18935.6|18915.6|126
1628853000000|2021-08-13 11:10:00|18944.5|18924.5|18932.6|18912.6|18955.6|18931.1|18932.6|18912.6|11
1628853300000|2021-08-13 11:15:00|18933.1|18913.1|18930.6|18910.6|18935.6|18915.6|18930.6|18910.6|5
1628853600000|2021-08-13 11:20:00|18928.7|18908.7|18928.7|18908.7|18938.1|18908.7|18926.7|18896.2|1
1628853900000|2021-08-13 11:25:00|18938.1|18898.1|18933.7|18913.7|18938.1|18916.2|18926.7|18896.2|4
1628854200000|2021-08-13 11:30:00|18933.2|18913.2|18928.7|18908.7|18935.7|18915.7|18928.7|18908.7|5
1628854500000|2021-08-13 11:35:00|18930.7|18910.7|18897.6|18877.6|18930.7|18910.7|18888.7|18868.7|72
1628854800000|2021-08-13 11:40:00|18890.7|18870.7|18900.2|18880.2|18900.7|18880.7|18863.2|18843.2|218
1628855100000|2021-08-13 11:45:00|18898.2|18878.2|18915.7|18895.7|18915.7|18895.7|18895.7|18875.7|137
1628855400000|2021-08-13 11:50:00|18913.2|18893.2|18906.3|18886.3|18913.2|18893.2|18902.7|18882.7|12
1628855700000|2021-08-13 11:55:00|18910.2|18890.2|18916.3|18896.3|18925.8|18905.8|18910.2|18881.3|41
1628856000000|2021-08-13 12:00:00|18915.2|18895.2|18932.2|18912.2|18934.1|18914.1|18903.3|18883.3|47
1628856300000|2021-08-13 12:05:00|18934.1|18914.1|18951.3|18931.3|18965.2|18945.2|18934.1|18914.1|46
1628856600000|2021-08-13 12:10:00|18953.3|18933.3|18933.3|18913.3|18953.3|18933.3|18932.8|18912.8|98
1628856900000|2021-08-13 12:15:00|18933.8|18913.8|18940.8|18920.8|18943.3|18923.3|18933.3|18913.3|42
1628857200000|2021-08-13 12:20:00|18938.3|18918.3|18940.8|18920.8|18960.8|18940.8|18915.3|18895.3|64
1628857500000|2021-08-13 12:25:00|18943.3|18923.3|18910.3|18890.3|18952.3|18932.3|18910.3|18890.3|29
1628857800000|2021-08-13 12:30:00|18907.8|18887.8|18845.3|18825.3|18907.8|18887.8|18808.9|18788.9|159
1628858100000|2021-08-13 12:35:00|18843.4|18823.4|18835.9|18815.9|18863.4|18843.4|18835.3|18815.3|42
1628858400000|2021-08-13 12:40:00|18837.9|18817.9|18816.5|18796.5|18843.4|18823.4|18808.4|18786.4|91
1628858700000|2021-08-13 12:45:00|18815.9|18795.9|18841.5|18821.5|18845.4|18825.4|18815.9|18795.9|50
1628859000000|2021-08-13 12:50:00|18840.4|18820.4|18867.9|18847.9|18872.9|18852.9|18838.4|18818.4|97
1628859300000|2021-08-13 12:55:00|18868.4|18848.4|18845.4|18825.4|18892.9|18872.9|18845.4|18825.4|183
1628859600000|2021-08-13 13:00:00|18847.9|18827.9|18881|18861|18897.9|18877.9|18847.9|18823.5|164
1628859900000|2021-08-13 13:05:00|18879|18859|18843|18823|18891|18871|18843|18823|45
1628860200000|2021-08-13 13:10:00|18841|18821|18760.5|18740.5|18841|18821|18760.5|18740.5|83
1628860500000|2021-08-13 13:15:00|18761|18741|18811.6|18791.6|18816|18796|18756|18736|110
1628860800000|2021-08-13 13:20:00|18813.5|18793.5|18834.1|18814.1|18838.5|18818.5|18813.5|18793.5|225
1628861100000|2021-08-13 13:25:00|18832.1|18812.1|18813.6|18793.6|18834.1|18814.1|18798.6|18778.6|138
1628861400000|2021-08-13 13:30:00|18811.6|18791.6|18798.6|18778.6|18813.6|18791.6|18781.6|18761.6|665
1628861700000|2021-08-13 13:35:00|18800.5|18780.5|18793.1|18773.1|18803.6|18783.6|18781.6|18761.6|493
1628862000000|2021-08-13 13:40:00|18798.1|18778.1|18849.2|18829.2|18857.5|18837.5|18798.1|18778.1|51
1628862300000|2021-08-13 13:45:00|18848.6|18828.6|18863.6|18843.6|18865.6|18845.6|18843.1|18823.1|61
1628862600000|2021-08-13 13:50:00|18863.1|18843.1|18832.6|18812.6|18888.1|18868.1|18832.6|18812.6|281
1628862900000|2021-08-13 13:55:00|18830.6|18810.6|18801.7|18781.7|18853.1|18833.1|18801.7|18781.7|2779
1628863200000|2021-08-13 14:00:00|18799.7|18779.7|18786.7|18766.7|18824.2|18804.2|18784.2|18764.2|159
1628863500000|2021-08-13 14:05:00|18784.8|18764.8|18811.7|18791.7|18819.8|18799.8|18775.3|18755.3|153
1628863800000|2021-08-13 14:10:00|18811.2|18791.2|18802.8|18782.8|18839.2|18819.2|18802.8|18782.8|723
1628864100000|2021-08-13 14:15:00|18804.8|18784.8|18809.3|18789.3|18837.3|18817.3|18802.8|18782.8|684
1628864400000|2021-08-13 14:20:00|18804.3|18784.3|18778.8|18758.8|18808.7|18788.7|18778.8|18758.8|112
1628864700000|2021-08-13 14:25:00|18776.8|18756.8|18711.8|18691.8|18776.8|18756.8|18702.3|18682.3|144
1628865000000|2021-08-13 14:30:00|18707.3|18687.3|18617.4|18597.4|18709.9|18689.9|18614.3|18594.3|198
1628865300000|2021-08-13 14:35:00|18616.8|18596.8|18677.4|18657.4|18689.9|18669.9|18612.4|18592.4|428
1628865600000|2021-08-13 14:40:00|18669.9|18649.9|18657.4|18637.4|18669.9|18649.9|18636.9|18616.9|280
1628865900000|2021-08-13 14:45:00|18659.9|18639.9|18706.9|18686.9|18714.4|18694.4|18659.9|18639.9|146
1628866200000|2021-08-13 14:50:00|18704.4|18684.4|18721.9|18701.9|18725.5|18705.5|18704.4|18684.4|85
1628866500000|2021-08-13 14:55:00|18719.4|18699.4|18706|18686|18722.4|18702.4|18685.5|18665.5|1274
1628866800000|2021-08-13 15:00:00|18705.5|18685.5|18740.5|18720.5|18745.5|18725.5|18697.5|18677.5|183
1628867100000|2021-08-13 15:05:00|18742.5|18722.5|18723|18703|18745.5|18725.5|18701.1|18681.1|84
1628867400000|2021-08-13 15:10:00|18722.5|18702.5|18731.6|18711.6|18736.1|18716.1|18703|18683|69
1628867700000|2021-08-13 15:15:00|18733.6|18713.6|18688.6|18668.6|18736.1|18716.1|18688.6|18668.6|43
1628868000000|2021-08-13 15:20:00|18688.1|18668.1|18665.6|18645.6|18698.6|18678.6|18664.1|18644.1|59
1628868300000|2021-08-13 15:25:00|18666.1|18646.1|18588.6|18568.6|18673.6|18653.6|18588.6|18568.6|151
1628868600000|2021-08-13 15:30:00|18590.6|18570.6|18438.6|18418.6|18595.6|18575.6|18416.7|18396.7|244
1628868900000|2021-08-13 15:35:00|18441.1|18421.1|18433.1|18413.1|18504.2|18484.2|18415.1|18395.1|212
1628869200000|2021-08-13 15:40:00|18432.6|18412.6|18420.6|18400.6|18457.1|18437.1|18411.2|18391.2|158
1628869500000|2021-08-13 15:45:00|18420.1|18400.1|18441.7|18421.7|18441.7|18421.7|18408.7|18388.7|200
1628869800000|2021-08-13 15:50:00|18445.7|18425.7|18508.7|18488.7|18515.1|18495.1|18430.7|18410.7|244
1628870100000|2021-08-13 15:55:00|18511.2|18491.2|18493.2|18473.2|18535.7|18515.7|18493.2|18470.3|377
1628870400000|2021-08-13 16:00:00|18502.3|18462.3|18430.7|18410.7|18506.2|18483.2|18421.2|18401.2|208
1628870700000|2021-08-13 16:05:00|18432.7|18412.7|18431.3|18411.3|18455.7|18435.7|18405.7|18385.7|163
1628871000000|2021-08-13 16:10:00|18431.8|18411.8|18536.3|18516.3|18558.2|18529.3|18431.8|18411.8|273
1628871300000|2021-08-13 16:15:00|18534.3|18514.3|18535.8|18515.8|18543.2|18523.2|18523.8|18503.8|94
1628871600000|2021-08-13 16:20:00|18538.3|18518.3|18556.3|18536.3|18561.3|18541.3|18493.8|18473.8|584
1628871900000|2021-08-13 16:25:00|18555.8|18535.8|18528.8|18508.8|18578.8|18558.8|18521.9|18501.9|183
1628872200000|2021-08-13 16:30:00|18529.4|18509.4|18566.3|18546.3|18571.9|18551.9|18529.4|18509.4|104
1628872500000|2021-08-13 16:35:00|18565.8|18545.8|18576.4|18556.4|18576.4|18556.4|18546.9|18526.9|96
1628872800000|2021-08-13 16:40:00|18574.4|18554.4|18608.9|18588.9|18621.4|18601.4|18574.4|18554.4|78
1628873100000|2021-08-13 16:45:00|18606.4|18586.4|18585.9|18565.9|18608.9|18588.9|18585.9|18565.9|48
1628873400000|2021-08-13 16:50:00|18586.4|18566.4|18598.9|18578.9|18598.9|18578.9|18553.9|18533.9|404
1628873700000|2021-08-13 16:55:00|18600.9|18580.9|18594.5|18574.5|18615|18595|18594.5|18574.5|1432
1628874000000|2021-08-13 17:00:00|18592|18572|18605|18585|18607|18587|18590.5|18570.5|459
1628874300000|2021-08-13 17:05:00|18607|18587|18614.5|18594.5|18622|18602|18607|18587|126
1628874600000|2021-08-13 17:10:00|18612.5|18592.5|18562.5|18542.5|18612.5|18592.5|18553.1|18533.1|49
1628874900000|2021-08-13 17:15:00|18567|18547|18582.6|18562.6|18593.1|18573.1|18567|18547|22
1628875200000|2021-08-13 17:20:00|18587|18567|18588.1|18568.1|18588.1|18568.1|18575.6|18555.6|173
1628875500000|2021-08-13 17:25:00|18587.6|18567.6|18538.1|18498.1|18587.6|18567.6|18509.6|18489.6|374
1629101700000|2021-08-16 08:15:00|18438.6|18398.6|18391.6|18371.6|18444.9|18399.5|18386.6|18357.9|67
1629102000000|2021-08-16 08:20:00|18392|18372|18333.2|18293.2|18397.8|18377.8|18244.5|18219.1|82
1629102300000|2021-08-16 08:25:00|18323.7|18303.7|18345.3|18305.3|18345.3|18312.8|18323.7|18274.1|63
1629102600000|2021-08-16 08:30:00|18342.4|18322.4|18454.1|18414.1|18466.2|18436.6|18342.4|18316.6|161
1629102900000|2021-08-16 08:35:00|18451.6|18411.6|18459.6|18439.6|18476.2|18456.2|18429.6|18399.6|33
1629103200000|2021-08-16 08:40:00|18461.7|18441.7|18514.2|18494.2|18521.2|18494.2|18461.7|18441.7|168
1629103500000|2021-08-16 08:45:00|18529.2|18509.2|18611.7|18591.7|18620.8|18600.8|18529.2|18509.2|33
1629103800000|2021-08-16 08:50:00|18609.6|18589.6|18617.1|18597.1|18617.1|18597.1|18606.7|18586.7|12
1629104100000|2021-08-16 08:55:00|18617.6|18597.6|18586.7|18566.7|18617.6|18597.6|18586.7|18557.1|32
1629104400000|2021-08-16 09:00:00|18584.2|18564.2|18546.7|18526.7|18586.3|18564.2|18546.7|18526.7|81
1629104700000|2021-08-16 09:05:00|18548.8|18528.8|18515.5|18495.5|18551.3|18531.3|18511.8|18491.8|1284
1629105000000|2021-08-16 09:10:00|18517.6|18497.6|18555.9|18535.9|18555.9|18535.9|18515.5|18493.4|12
1629105300000|2021-08-16 09:15:00|18555.5|18535.5|18575.5|18555.5|18578|18558|18553.4|18533.4|49
1629105600000|2021-08-16 09:20:00|18571.4|18551.4|18594.2|18574.2|18596.7|18576.7|18565.9|18545.9|9
1629105900000|2021-08-16 09:25:00|18593|18573|18578|18558|18604.7|18584.7|18575.5|18555.5|86
1629106200000|2021-08-16 09:30:00|18575.5|18555.5|18605.6|18585.6|18605.6|18585.6|18575.5|18555.5|21
1629106500000|2021-08-16 09:35:00|18606|18586|18610.6|18590.6|18610.6|18590.6|18606|18586|8
1629106800000|2021-08-16 09:40:00|18606|18586|18613.1|18593.1|18615.6|18595.6|18603.5|18583.5|4
1629107100000|2021-08-16 09:45:00|18611|18591|18638.5|18618.5|18648.5|18628.5|18611|18591|17
1629107400000|2021-08-16 09:50:00|18640.6|18620.6|18660.6|18640.6|18668.6|18648.6|18640.6|18620.6|16
1629107700000|2021-08-16 09:55:00|18658.6|18638.6|18693.6|18673.6|18695.6|18674|18658.6|18638.6|117
1629108000000|2021-08-16 10:00:00|18694|18674|18758.6|18718.6|18760.7|18732.3|18694|18674|23
1629108300000|2021-08-16 10:05:00|18749|18729|18756.1|18736.1|18763.6|18743.6|18748.6|18728.6|28
1629108600000|2021-08-16 10:10:00|18755.3|18735.3|18733.2|18713.2|18755.3|18735.3|18733.2|18705.7|5
1629108900000|2021-08-16 10:15:00|18733.6|18713.6|18760.7|18740.7|18760.7|18740.7|18733.6|18713.6|23
1629109200000|2021-08-16 10:20:00|18763.2|18743.2|18781.6|18761.6|18786.6|18766.6|18763.2|18743.2|10
1629109500000|2021-08-16 10:25:00|18784.1|18764.1|18753.2|18733.2|18798.2|18778.2|18753.2|18726.2|57
1629109800000|2021-08-16 10:30:00|18753.3|18733.3|18738.7|18718.7|18763.7|18743.7|18738.7|18718.7|19
1629110100000|2021-08-16 10:35:00|18740.8|18720.8|18778.3|18758.3|18780.8|18758.3|18740.8|18720.8|11
1629110400000|2021-08-16 10:40:00|18780.8|18760.8|18798.7|18778.7|18800.8|18780.8|18778.7|18758.7|27
1629110700000|2021-08-16 10:45:00|18799.1|18779.1|18843.7|18823.7|18843.7|18823.7|18799.1|18779.1|15
1629111000000|2021-08-16 10:50:00|18844.2|18824.2|18848.8|18828.8|18851.2|18831.2|18843.7|18823.7|15
1629111300000|2021-08-16 10:55:00|18853.8|18833.8|18871.3|18851.3|18871.3|18851.3|18853.8|18833.8|18
1629111600000|2021-08-16 11:00:00|18872.1|18852.1|18848.8|18808.8|18887.9|18861.7|18841.3|18803.8|66
1629111900000|2021-08-16 11:05:00|18851.3|18811.3|18831.3|18811.3|18863|18843|18831.3|18808.8|5
1629112200000|2021-08-16 11:10:00|18828.8|18808.8|18820.9|18800.9|18838.8|18808.8|18820.9|18791.7|7
1629112500000|2021-08-16 11:15:00|18820.5|18800.5|18836.3|18816.3|18843.8|18823.8|18820.5|18800.5|13
1629112800000|2021-08-16 11:20:00|18833.4|18813.4|18783.4|18763.4|18833.4|18813.4|18780.9|18748.8|82
1629113100000|2021-08-16 11:25:00|18783.9|18763.9|18814.3|18774.3|18818.9|18783.9|18781.4|18761.4|91
1629113400000|2021-08-16 11:30:00|18812.2|18772.2|18793|18773|18818.1|18778.9|18790.5|18757.7|5
1629113700000|2021-08-16 11:35:00|18793.1|18773.1|18838.5|18818.5|18838.5|18818.5|18786.4|18766.4|28
1629114000000|2021-08-16 11:40:00|18838.9|18818.9|18816.4|18796.4|18841|18821|18813.9|18793.9|37
1629114300000|2021-08-16 11:45:00|18818.9|18798.9|18813.9|18793.9|18825.6|18805.6|18806.4|18776.9|83
1629114600000|2021-08-16 11:50:00|18811.4|18791.4|18793.1|18773.1|18821|18791.4|18793.1|18773.1|5
1629114900000|2021-08-16 11:55:00|18789|18769|18758.1|18738.1|18789|18769|18751.5|18731.5|16
1629115200000|2021-08-16 12:00:00|18758.6|18738.6|18761.5|18741.5|18798.6|18778.6|18720.2|18700.2|68
1629115500000|2021-08-16 12:05:00|18766.1|18746.1|18789|18769|18819|18799|18766.1|18746.1|232
1629115800000|2021-08-16 12:10:00|18791.1|18771.1|18729|18709|18821.9|18791.5|18729|18700.3|79
1629116100000|2021-08-16 12:15:00|18731.5|18711.5|18721.5|18701.5|18744|18724|18699|18669|99
1629116400000|2021-08-16 12:20:00|18721.1|18701.1|18699.1|18679.1|18736.6|18716.6|18698.6|18678.6|45
1629116700000|2021-08-16 12:25:00|18696.6|18676.6|18720.3|18700.3|18720.7|18700.7|18695.7|18675.7|342
1629117000000|2021-08-16 12:30:00|18719.9|18699.9|18777.8|18757.8|18777.8|18757.8|18715.7|18691.2|468
1629117300000|2021-08-16 12:35:00|18775.8|18755.8|18749.1|18709.1|18797.8|18777.8|18746.6|18709.1|125
1629117600000|2021-08-16 12:40:00|18734.1|18714.1|18706.6|18686.6|18734.1|18714.1|18701.6|18677|14
1629117900000|2021-08-16 12:45:00|18704.1|18684.1|18744.1|18724.1|18744.6|18724.6|18701.6|18681.6|11
1629118200000|2021-08-16 12:50:00|18743.7|18723.7|18752.1|18732.1|18779.2|18756.7|18743.7|18723.7|150
1629118500000|2021-08-16 12:55:00|18749.6|18729.6|18726.3|18706.3|18754.2|18734.2|18717.1|18697.1|10
1629118800000|2021-08-16 13:00:00|18726.7|18706.7|18726.7|18706.7|18734.2|18714.2|18696.7|18676.7|15
1629119100000|2021-08-16 13:05:00|18727.1|18707.1|18696.7|18676.7|18727.1|18707.1|18694.2|18667.1|95
1629119400000|2021-08-16 13:10:00|18697.6|18677.6|18726.7|18706.7|18734.2|18706.7|18688.8|18668.8|21
1629119700000|2021-08-16 13:15:00|18727.2|18707.2|18766.7|18746.7|18779.2|18748.8|18726.7|18706.7|11
1629120000000|2021-08-16 13:20:00|18764.2|18744.2|18716.3|18696.3|18764.2|18744.2|18709.3|18689.3|13
1629120300000|2021-08-16 13:25:00|18714.3|18694.3|18728.4|18708.4|18738.4|18718.4|18714.3|18694.3|680
1629120600000|2021-08-16 13:30:00|18730.9|18710.9|18661|18641|18753.4|18723|18658.5|18638.5|59
1629120900000|2021-08-16 13:35:00|18658.5|18638.5|18608.5|18588.5|18658.5|18638.5|18583.5|18563.5|537
1629121200000|2021-08-16 13:40:00|18603.5|18583.5|18533.9|18513.9|18606|18586|18511|18478.5|137
1629121500000|2021-08-16 13:45:00|18533.5|18513.5|18590.6|18570.6|18593.5|18570.6|18506|18479.3|144
1629121800000|2021-08-16 13:50:00|18593.1|18573.1|18528.1|18508.1|18617.3|18597.3|18523.5|18503.5|120
1629122100000|2021-08-16 13:55:00|18528.5|18508.5|18488.5|18468.5|18528.5|18508.5|18483.5|18463.5|18
1629122400000|2021-08-16 14:00:00|18489|18469|18528.6|18508.6|18535.2|18515.2|18488.5|18468.5|98
1629122700000|2021-08-16 14:05:00|18528.1|18508.1|18493.6|18473.6|18528.1|18508.1|18488.6|18468.6|77
1629123000000|2021-08-16 14:10:00|18491.5|18471.5|18486.1|18466.1|18526.1|18506.1|18486.1|18458.6|40
1629123300000|2021-08-16 14:15:00|18483.6|18463.6|18491.1|18471.1|18511.1|18491.1|18483.6|18461.5|74
1629123600000|2021-08-16 14:20:00|18488.6|18468.6|18413.6|18393.6|18503.6|18473.2|18403.6|18383.6|39
1629123900000|2021-08-16 14:25:00|18415.7|18395.7|18416.2|18396.2|18436.2|18416.2|18386.1|18363.6|106
1629124200000|2021-08-16 14:30:00|18411.2|18391.2|18491.6|18471.6|18493.7|18473.7|18374.9|18354.9|190
1629124500000|2021-08-16 14:35:00|18497.8|18477.8|18573.3|18553.3|18573.3|18553.3|18497.8|18477.8|97
1629124800000|2021-08-16 14:40:00|18573.7|18553.7|18586.2|18566.2|18616.6|18596.6|18573.7|18553.7|113
1629125100000|2021-08-16 14:45:00|18584.1|18564.1|18548.7|18528.7|18593.7|18573.7|18541.2|18516.6|59
1629125400000|2021-08-16 14:50:00|18551.6|18531.6|18601.2|18581.2|18603.7|18583.7|18551.6|18531.6|208
1629125700000|2021-08-16 14:55:00|18598.7|18578.7|18603.3|18583.3|18615.8|18591.2|18596.2|18573.7|141
1629126000000|2021-08-16 15:00:00|18601.3|18581.3|18598.8|18578.8|18626.3|18606.3|18598.4|18578.4|56
1629126300000|2021-08-16 15:05:00|18595.9|18575.9|18543.8|18523.8|18595.9|18575.9|18543.8|18523.8|452
1629126600000|2021-08-16 15:10:00|18544.2|18524.2|18546.3|18526.3|18556.7|18536.7|18536.7|18516.7|86
1629126900000|2021-08-16 15:15:00|18544.2|18524.2|18546.3|18526.3|18553.8|18533.8|18536.3|18516.3|73
1629127200000|2021-08-16 15:20:00|18548.8|18528.8|18526.3|18506.3|18568.8|18548.8|18526.3|18506.3|86
1629127500000|2021-08-16 15:25:00|18528.8|18508.8|18526.4|18506.4|18543.8|18523.8|18513.9|18493.9|32
1629127800000|2021-08-16 15:30:00|18523.9|18503.9|18534.3|18514.3|18556.4|18536.4|18523.4|18503.4|75
1629128100000|2021-08-16 15:35:00|18539.3|18519.3|18506.4|18486.4|18561.4|18541.4|18506.4|18486.4|307
1629128400000|2021-08-16 15:40:00|18508.9|18488.9|18499.3|18479.3|18511.4|18491.4|18493.9|18473.9|62
1629128700000|2021-08-16 15:45:00|18504.7|18484.7|18543.5|18523.5|18543.5|18523.5|18504.7|18484.7|59
1629129000000|2021-08-16 15:50:00|18538.9|18518.9|18546.4|18526.4|18566.4|18546.4|18538.9|18518.9|84
1629129300000|2021-08-16 15:55:00|18548.9|18528.9|18559|18539|18561|18541|18526.9|18506.9|107
1629129600000|2021-08-16 16:00:00|18563.5|18543.5|18594|18574|18603.6|18583.6|18563.5|18543.5|50
1629129900000|2021-08-16 16:05:00|18594.8|18574.8|18586.1|18566.1|18623.2|18600.7|18586.1|18559|79
1629130200000|2021-08-16 16:10:00|18588.6|18568.6|18586.9|18566.9|18618.6|18598.6|18586.9|18566.9|48
1629130500000|2021-08-16 16:15:00|18584.4|18564.4|18579|18559|18589|18564.4|18574|18549|24
1629130800000|2021-08-16 16:20:00|18578.2|18558.2|18596.5|18576.5|18596.5|18576.5|18569.4|18544|582
1629131100000|2021-08-16 16:25:00|18596.1|18576.1|18576.2|18556.2|18596.1|18576.1|18559.5|18539.5|100
1629131400000|2021-08-16 16:30:00|18576.6|18556.6|18556.6|18536.6|18577|18557|18556.6|18536.6|36
1629131700000|2021-08-16 16:35:00|18556.2|18536.2|18571.2|18551.2|18571.2|18551.2|18549.5|18529.5|45
1629132000000|2021-08-16 16:40:00|18574.1|18554.1|18574.5|18554.5|18577|18557|18571.6|18551.6|770
1629132300000|2021-08-16 16:45:00|18574.9|18554.9|18572.5|18552.5|18577|18557|18567|18547|29
1629132600000|2021-08-16 16:50:00|18572.1|18552.1|18558.3|18538.3|18575|18555|18558.3|18538.3|22
1629132900000|2021-08-16 16:55:00|18560.4|18540.4|18545|18525|18560.4|18540.4|18545|18525|43
1629133200000|2021-08-16 17:00:00|18545.4|18525.4|18525|18505|18550|18530|18522.5|18497.1|53
1629133500000|2021-08-16 17:05:00|18522.5|18502.5|18521.7|18501.7|18525|18505|18517.1|18497.1|185
1629133800000|2021-08-16 17:10:00|18519.2|18499.2|18515|18495|18525|18505|18513|18493|25
1629134100000|2021-08-16 17:15:00|18517.5|18497.5|18539.6|18519.6|18539.6|18519.6|18515.5|18495.5|179
1629134400000|2021-08-16 17:20:00|18539.7|18519.7|18538.8|18518.8|18557.2|18527.6|18532.2|18512.2|247
1629134700000|2021-08-16 17:25:00|18540.9|18520.9|18557.2|18537.2|18557.6|18537.6|18532.6|18506.3|716
1629188100000|2021-08-17 08:15:00|18588.5|18568.5|18536.4|18516.4|18608.1|18573.1|18536.4|18497.7|104
1629188400000|2021-08-17 08:20:00|18540.6|18520.6|18505.2|18485.2|18545.2|18525.2|18485.6|18465.6|24
1629188700000|2021-08-17 08:25:00|18503.1|18483.1|18501.4|18481.4|18513.1|18486|18500.6|18471|20
1629189000000|2021-08-17 08:30:00|18497.2|18477.2|18460.7|18440.7|18515.7|18487.4|18460.7|18440.7|113
1629189300000|2021-08-17 08:35:00|18458.5|18438.5|18428.2|18408.2|18458.6|18438.6|18428.2|18403.2|9
1629189600000|2021-08-17 08:40:00|18426.1|18406.1|18433.2|18413.2|18433.2|18413.2|18426.1|18406.1|3
1629189900000|2021-08-17 08:45:00|18435.7|18415.7|18444|18424|18452.8|18432.8|18435.7|18415.7|5
1629190200000|2021-08-17 08:50:00|18438.6|18418.6|18415.3|18395.3|18438.6|18418.6|18396.1|18376.1|28
1629190500000|2021-08-17 08:55:00|18415|18395|18418.2|18398.2|18420.4|18400.4|18410.7|18390.7|205
1629190800000|2021-08-17 09:00:00|18417.5|18397.5|18428.3|18408.3|18430.8|18410.8|18413.2|18393.2|12
1629191100000|2021-08-17 09:05:00|18428.7|18408.7|18420.8|18400.8|18428.7|18408.7|18418.7|18398.7|7
1629191400000|2021-08-17 09:10:00|18428.3|18388.3|18422.9|18402.9|18430.4|18410.4|18412|18388.3|915
1629191700000|2021-08-17 09:15:00|18423.3|18403.3|18404.5|18384.5|18423.3|18403.3|18404.5|18384.5|16
1629192000000|2021-08-17 09:20:00|18402.4|18382.4|18404.5|18384.5|18404.5|18384.5|18402.4|18382.4|4
1629192300000|2021-08-17 09:25:00|18402.4|18382.4|18424.1|18404.1|18428.3|18408.3|18402.4|18382.4|7
1629192600000|2021-08-17 09:30:00|18421.6|18401.6|18439.1|18419.1|18446.3|18426.3|18386.6|18366.6|16
1629192900000|2021-08-17 09:35:00|18431.6|18411.6|18456.7|18436.7|18456.7|18436.7|18414.1|18394.1|28
1629193200000|2021-08-17 09:40:00|18457|18437|18471.7|18451.7|18474.2|18454.2|18454.5|18434.5|7
1629193500000|2021-08-17 09:45:00|18479.2|18439.2|18472.1|18452.1|18479.2|18454.2|18468.8|18439.2|4
1629193800000|2021-08-17 09:50:00|18474.2|18454.2|18496.7|18476.7|18496.7|18476.7|18474.2|18454.2|0
1629194100000|2021-08-17 09:55:00|18499.2|18479.2|18492.1|18472.1|18508.8|18488.8|18492.1|18472.1|2
1629194400000|2021-08-17 10:00:00|18491.3|18471.3|18436.7|18416.7|18491.3|18471.3|18436.7|18416.7|9
1629194700000|2021-08-17 10:05:00|18436.4|18416.4|18439.6|18419.6|18444.6|18424.6|18429.2|18409.2|18
1629195000000|2021-08-17 10:10:00|18440|18420|18433.9|18413.9|18452.1|18432.1|18427.1|18407.1|7
1629195300000|2021-08-17 10:15:00|18431.8|18411.8|18411.8|18391.8|18431.8|18411.8|18409.3|18389.3|5
1629195600000|2021-08-17 10:20:00|18413.9|18393.9|18406.8|18386.8|18416.4|18396.4|18406.8|18386.8|3
1629195900000|2021-08-17 10:25:00|18401.8|18381.8|18366.8|18346.8|18401.8|18381.8|18364.7|18344.7|15
1629196200000|2021-08-17 10:30:00|18362.2|18342.2|18353.6|18333.6|18362.2|18342.2|18341.8|18321.8|40
1629196500000|2021-08-17 10:35:00|18354|18334|18341.9|18321.9|18364|18344|18334.7|18311.5|22
1629196800000|2021-08-17 10:40:00|18344.4|18324.4|18329.4|18309.4|18344.4|18324.4|18329.4|18309.4|9
1629197100000|2021-08-17 10:45:00|18329.8|18309.8|18326.9|18306.9|18334.4|18314.4|18316.9|18296.9|19
1629197400000|2021-08-17 10:50:00|18324.4|18304.4|18324.4|18304.4|18331.9|18311.9|18316.9|18296.9|15
1629197700000|2021-08-17 10:55:00|18324.8|18304.8|18319.4|18299.4|18326.9|18306.9|18319.4|18299.4|7
1629198000000|2021-08-17 11:00:00|18321.5|18301.5|18329.4|18309.4|18334.4|18309.4|18311.9|18289.4|58
1629198300000|2021-08-17 11:05:00|18326.9|18306.9|18319.1|18299.1|18329.5|18309.4|18318.7|18289.4|14
1629198600000|2021-08-17 11:10:00|18319.5|18299.5|18344.9|18324.9|18344.9|18324.9|18314.5|18294.5|105
1629198900000|2021-08-17 11:15:00|18344.5|18324.5|18344.9|18324.9|18344.9|18324.9|18332|18312|8
1629199200000|2021-08-17 11:20:00|18344.5|18324.5|18379.5|18359.5|18379.5|18359.5|18344.5|18324.5|4
1629199500000|2021-08-17 11:25:00|18381.6|18361.6|18382|18362|18389.5|18369.5|18381.6|18361.6|47
1629199800000|2021-08-17 11:30:00|18384.5|18364.5|18412|18392|18432.4|18402.4|18384.5|18364.5|39
1629200100000|2021-08-17 11:35:00|18412.4|18392.4|18379.9|18359.9|18426.7|18399.5|18379.6|18359.6|35
1629200400000|2021-08-17 11:40:00|18382.1|18362.1|18372.5|18352.5|18382.1|18362.1|18367.1|18347.1|332
1629200700000|2021-08-17 11:45:00|18372.1|18352.1|18336.7|18316.7|18372.1|18352.1|18336.7|18316.7|22
1629201000000|2021-08-17 11:50:00|18332.5|18312.5|18336.3|18316.3|18342.5|18317.1|18324.2|18302.5|127
1629201300000|2021-08-17 11:55:00|18336.7|18316.7|18278.9|18258.9|18348.5|18328.5|18278.9|18256|65
1629201600000|2021-08-17 12:00:00|18274.2|18254.2|18318.9|18298.9|18321.4|18301.4|18269.2|18249.2|99
1629201900000|2021-08-17 12:05:00|18318.5|18298.5|18321|18301|18321|18301|18296|18276|34
1629202200000|2021-08-17 12:10:00|18318.5|18298.5|18341|18321|18341|18321|18311.4|18291.4|5
1629202500000|2021-08-17 12:15:00|18341.8|18321.8|18348.5|18328.5|18348.9|18328.9|18318.9|18298.9|6
1629202800000|2021-08-17 12:20:00|18348.2|18328.2|18328.9|18308.9|18355.3|18328.2|18323.6|18303.6|48
1629203100000|2021-08-17 12:25:00|18331.1|18311.1|18368.6|18348.6|18368.6|18348.6|18331.1|18311.1|5
1629203400000|2021-08-17 12:30:00|18369|18349|18399|18379|18431.5|18411.5|18369|18349|88
1629203700000|2021-08-17 12:35:00|18398.2|18378.2|18468|18448|18472.2|18452.2|18378.6|18358.6|1060
1629204000000|2021-08-17 12:40:00|18472.3|18452.3|18519.8|18499.8|18519.8|18499.8|18472.3|18452.3|140
1629204300000|2021-08-17 12:45:00|18519.4|18499.4|18514.8|18494.8|18529.8|18509.8|18501.5|18481.5|19
1629204600000|2021-08-17 12:50:00|18510.5|18490.5|18497.3|18477.3|18512.3|18492.3|18487.3|18461.9|14
1629204900000|2021-08-17 12:55:00|18492.3|18472.3|18534.8|18514.8|18534.8|18514.8|18485.2|18462.7|29
1629205200000|2021-08-17 13:00:00|18532.3|18512.3|18529.8|18509.8|18532.3|18512.3|18499.8|18479.8|39
1629205500000|2021-08-17 13:05:00|18530.2|18510.2|18549.9|18529.9|18555.2|18535.2|18529.8|18509.8|77
1629205800000|2021-08-17 13:10:00|18547.4|18527.4|18574.9|18554.9|18574.9|18554.9|18542.4|18522.4|18
1629206100000|2021-08-17 13:15:00|18574.5|18554.5|18542.4|18522.4|18577.4|18557.4|18539.9|18519.9|26
1629206400000|2021-08-17 13:20:00|18539.9|18519.9|18510.7|18490.7|18539.9|18519.9|18510.7|18490.7|41
1629206700000|2021-08-17 13:25:00|18505.3|18485.3|18487.4|18467.4|18505.3|18485.3|18459.9|18439.9|70
1629207000000|2021-08-17 13:30:00|18490.3|18470.3|18542.4|18522.4|18544.9|18524.9|18479.5|18459.5|41
1629207300000|2021-08-17 13:35:00|18542.8|18522.8|18532.5|18512.5|18559.9|18539.9|18532.5|18510|66
1629207600000|2021-08-17 13:40:00|18535|18515|18477.5|18457.5|18555|18524.6|18477.5|18457.5|84
1629207900000|2021-08-17 13:45:00|18477.8|18457.8|18420.4|18400.4|18485|18465|18407.5|18387.5|188
1629208200000|2021-08-17 13:50:00|18420|18400|18370|18350|18424.6|18404.6|18367.1|18344.2|75
1629208500000|2021-08-17 13:55:00|18360|18340|18307.5|18287.5|18360|18340|18297.5|18265|95
1629208800000|2021-08-17 14:00:00|18309.6|18289.6|18387.5|18367.5|18387.5|18367.5|18299.6|18279.6|258
1629209100000|2021-08-17 14:05:00|18387.2|18367.2|18385.1|18365.1|18387.2|18367.2|18355|18335|13
1629209400000|2021-08-17 14:10:00|18382.6|18362.6|18325.1|18305.1|18382.6|18362.6|18325.1|18305.1|15
1629209700000|2021-08-17 14:15:00|18324.7|18304.7|18330.5|18310.5|18335.1|18315.1|18290.1|18270.1|32
1629210000000|2021-08-17 14:20:00|18332.6|18312.6|18345.1|18325.1|18345.1|18325.1|18315.1|18295.1|288
1629210300000|2021-08-17 14:25:00|18347.6|18327.6|18370.1|18350.1|18375.1|18355.1|18347.6|18327.6|887
1629210600000|2021-08-17 14:30:00|18370.5|18350.5|18370.1|18350.1|18380.1|18360.1|18350.9|18330.9|15
1629210900000|2021-08-17 14:35:00|18367.6|18347.6|18377.7|18357.7|18412.6|18392.6|18367.6|18347.6|77
1629211200000|2021-08-17 14:40:00|18377.3|18357.3|18364|18344|18379.4|18359.4|18355.5|18335.5|1128
1629211500000|2021-08-17 14:45:00|18361.9|18341.9|18317.3|18297.3|18364.4|18344.4|18317.3|18297.3|88
1629211800000|2021-08-17 14:50:00|18319.8|18299.8|18167|18147|18324.4|18304.4|18146.9|18126.9|282
1629212100000|2021-08-17 14:55:00|18166.6|18146.6|18199.1|18179.1|18199.1|18179.1|18117|18097|114
1629212400000|2021-08-17 15:00:00|18194.5|18174.5|18244.5|18224.5|18244.5|18224.5|18167|18136.6|87
1629212700000|2021-08-17 15:05:00|18244.1|18224.1|18304.5|18284.5|18314.5|18294.5|18242|18222|32
1629213000000|2021-08-17 15:10:00|18309.5|18269.5|18334.5|18314.5|18334.9|18314.9|18294.5|18269.5|36
1629213300000|2021-08-17 15:15:00|18337|18317|18334.5|18314.5|18337|18317|18322|18302|17
1629213600000|2021-08-17 15:20:00|18334.2|18314.2|18336.7|18316.7|18347|18327|18329.5|18309.5|32
1629213900000|2021-08-17 15:25:00|18336.3|18316.3|18317.4|18297.4|18336.3|18316.3|18317.4|18297.4|182
1629214200000|2021-08-17 15:30:00|18315.3|18295.3|18339.6|18319.6|18342.1|18322.1|18312.1|18292.1|48
1629214500000|2021-08-17 15:35:00|18339.2|18319.2|18324.6|18304.6|18339.2|18319.2|18324.6|18304.6|19
1629214800000|2021-08-17 15:40:00|18322.5|18302.5|18314.6|18294.6|18324.6|18304.6|18310|18290|21
1629215100000|2021-08-17 15:45:00|18317.1|18297.1|18322.1|18302.1|18338.9|18317.1|18317.1|18297.1|26
1629215400000|2021-08-17 15:50:00|18320|18300|18269.7|18249.7|18320|18300|18269.7|18249.7|42
1629215700000|2021-08-17 15:55:00|18267.2|18247.2|18259.3|18239.3|18272.2|18252.2|18250.4|18230.4|33
1629216000000|2021-08-17 16:00:00|18259.7|18239.7|18224.7|18204.7|18259.7|18239.7|18224.7|18204.7|97
1629216300000|2021-08-17 16:05:00|18222.2|18202.2|18224.3|18204.3|18227.2|18207.2|18197.9|18177.9|32
1629216600000|2021-08-17 16:10:00|18219.7|18199.7|18134.7|18114.7|18219.7|18199.7|18104.7|18084.7|318
1629216900000|2021-08-17 16:15:00|18134.3|18114.3|18129.7|18109.7|18151.5|18131.5|18119.7|18099.7|48
1629217200000|2021-08-17 16:20:00|18130.1|18110.1|18162.3|18142.3|18192.3|18172.3|18112.2|18092.2|317
1629217500000|2021-08-17 16:25:00|18159.4|18139.4|18164.8|18144.8|18179.4|18159.4|18149.8|18129.8|407
1629217800000|2021-08-17 16:30:00|18162.6|18142.6|18141.5|18121.5|18169|18144|18136.9|18116.9|190
1629218100000|2021-08-17 16:35:00|18139|18119|18169.1|18149.1|18169.1|18149.1|18134.8|18114.8|37
1629218400000|2021-08-17 16:40:00|18171.6|18151.6|18156.6|18136.6|18176.6|18156.6|18154.1|18134.1|30
1629218700000|2021-08-17 16:45:00|18154.1|18134.1|18151.6|18131.6|18154.1|18134.1|18137.3|18117.3|394
1629219000000|2021-08-17 16:50:00|18151.2|18131.2|18176.2|18156.2|18178.4|18156.2|18127|18107|36
1629219300000|2021-08-17 16:55:00|18173.7|18153.7|18142.4|18122.4|18173.7|18153.7|18142.4|18122.4|77
1629219600000|2021-08-17 17:00:00|18144.5|18124.5|18154.9|18134.9|18176.6|18156.6|18144.1|18124.1|438
1629219900000|2021-08-17 17:05:00|18157.4|18137.4|18167.4|18147.4|18169.5|18149.5|18157.4|18137.4|116
1629220200000|2021-08-17 17:10:00|18177.8|18157.8|18204.9|18184.9|18207.4|18187.4|18177.8|18157.8|40
1629220500000|2021-08-17 17:15:00|18204.6|18184.6|18207.4|18187.4|18210.3|18190.3|18202.1|18182.1|33
1629220800000|2021-08-17 17:20:00|18202.4|18182.4|18199.2|18179.2|18202.4|18182.4|18177.4|18157.4|291
1629221100000|2021-08-17 17:25:00|18198.8|18178.8|18196.7|18156.7|18199.2|18179.2|18172.1|18152.1|164
1629274500000|2021-08-18 08:15:00|18107.3|18067.3|18109.8|18089.8|18117.3|18089.8|18040.5|18009.8|147
1629274800000|2021-08-18 08:20:00|18120.1|18080.1|18109.8|18089.8|18152.3|18127.3|18109.8|18080.1|92
1629275100000|2021-08-18 08:25:00|18107.3|18087.3|18112.3|18072.3|18117.3|18087.3|18090.2|18057.3|14
1629275400000|2021-08-18 08:30:00|18102.7|18082.7|18114.5|18094.5|18121.6|18101.6|18094.5|18072.3|13
1629275700000|2021-08-18 08:35:00|18114.8|18094.8|18152.4|18132.4|18152.4|18132.4|18114.8|18094.8|114
1629276000000|2021-08-18 08:40:00|18152.7|18132.7|18152.4|18132.4|18154.9|18134.9|18152|18132|0
1629276300000|2021-08-18 08:45:00|18153.1|18133.1|18204.6|18184.6|18204.6|18184.6|18153.1|18133.1|12
1629276600000|2021-08-18 08:50:00|18207.1|18187.1|18252.4|18232.4|18252.4|18232.4|18204.9|18184.9|8
1629276900000|2021-08-18 08:55:00|18269.6|18249.6|18321.3|18281.3|18321.3|18290.6|18263.1|18243.1|132
1629277200000|2021-08-18 09:00:00|18325.6|18285.6|18352.5|18312.5|18352.5|18327.8|18308.1|18285.6|9
1629277500000|2021-08-18 09:05:00|18342.1|18322.1|18312.5|18292.5|18342.1|18322.1|18310|18290|21
1629277800000|2021-08-18 09:10:00|18312.1|18292.1|18302.5|18282.5|18312.5|18292.1|18302.5|18272.5|17
1629278100000|2021-08-18 09:15:00|18302.1|18282.1|18315.3|18275.3|18317.8|18292.5|18297.8|18273.2|1
1629278400000|2021-08-18 09:20:00|18315.4|18275.4|18302.9|18282.9|18315.4|18285|18300.4|18275.4|0
1629278700000|2021-08-18 09:25:00|18300.4|18280.4|18307.5|18287.5|18315|18295|18300.4|18280.4|15
1629279000000|2021-08-18 09:30:00|18307.9|18287.9|18310.1|18290.1|18312.5|18292.5|18307.5|18287.5|1
1629279300000|2021-08-18 09:35:00|18312.6|18292.6|18317.6|18297.6|18317.6|18297.6|18312.6|18292.6|1
1629279600000|2021-08-18 09:40:00|18317.9|18297.9|18312.6|18292.6|18320.1|18300.1|18310.1|18290.1|4
1629279900000|2021-08-18 09:45:00|18307.6|18287.6|18310.1|18290.1|18312.9|18292.9|18307.6|18287.6|1
1629280200000|2021-08-18 09:50:00|18312.3|18292.3|18327.3|18307.3|18329.8|18309.8|18312.3|18292.3|12
1629280500000|2021-08-18 09:55:00|18329.8|18309.8|18340.1|18320.1|18352.6|18320.1|18329.8|18309.8|1
1629280800000|2021-08-18 10:00:00|18337.6|18317.6|18332|18312|18337.6|18317.6|18322.6|18302.6|14
1629281100000|2021-08-18 10:05:00|18331.6|18311.6|18300.2|18280.2|18331.6|18311.6|18300.2|18280.2|30
1629281400000|2021-08-18 10:10:00|18298|18278|18280.2|18260.2|18298|18278|18280.2|18260.2|9
1629281700000|2021-08-18 10:15:00|18282.3|18262.3|18285.2|18265.2|18292.7|18270.5|18282.3|18252.7|8
1629282000000|2021-08-18 10:20:00|||||||||7
1629282300000|2021-08-18 10:25:00|18285.6|18265.6|18300.2|18280.2|18300.2|18280.2|18285.6|18265.6|8
1629282600000|2021-08-18 10:30:00|18304.6|18284.6|18324.9|18304.9|18324.9|18304.9|18304.6|18279.9|6
1629282900000|2021-08-18 10:35:00|18325.3|18305.3|18312.8|18292.8|18330.6|18310.6|18310.3|18290.3|111
1629283200000|2021-08-18 10:40:00|18314.9|18294.9|18339.6|18319.6|18339.6|18319.6|18314.9|18294.9|14
1629283500000|2021-08-18 10:45:00|18347.5|18327.5|18375|18355|18375|18355|18347.5|18327.5|11
1629283800000|2021-08-18 10:50:00|18377.5|18357.5|18372.8|18352.8|18385|18365|18372.8|18352.8|3
1629284100000|2021-08-18 10:55:00|18367.8|18347.8|18372.5|18352.5|18375.3|18355.3|18367.8|18347.8|4
1629284400000|2021-08-18 11:00:00|18372.9|18352.9|18392.5|18372.5|18392.9|18372.9|18372.9|18352.9|22
1629284700000|2021-08-18 11:05:00|18392.9|18372.9|18390.4|18370.4|18395|18375|18390.4|18370.4|11
1629285000000|2021-08-18 11:10:00|18392.5|18372.5|18340.7|18320.7|18392.5|18372.5|18340.7|18317.9|7
1629285300000|2021-08-18 11:15:00|18340.4|18320.4|18307.6|18287.6|18340.4|18320.4|18307.6|18287.6|17
1629285600000|2021-08-18 11:20:00|18307.2|18287.2|18317.9|18297.9|18317.9|18297.9|18300.4|18280.4|11
1629285900000|2021-08-18 11:25:00|18320.4|18300.4|18298|18278|18320.4|18300.4|18298|18278|27
1629286200000|2021-08-18 11:30:00|18295.8|18275.8|18268|18248|18300.5|18280.5|18268|18248|8
1629286500000|2021-08-18 11:35:00|18267.3|18247.3|18270.8|18230.8|18270.8|18247.3|18245.5|18225.5|3
1629286800000|2021-08-18 11:40:00|18273|18233|18295.5|18275.5|18295.5|18275.5|18260.2|18233|1
1629287100000|2021-08-18 11:45:00|18298|18278|18313|18293|18317.7|18297.7|18298|18278|16
1629287400000|2021-08-18 11:50:00|18312.7|18292.7|18309.9|18289.9|18315.5|18295.5|18307.7|18287.7|23
1629287700000|2021-08-18 11:55:00|18307.7|18287.7|18302.7|18282.7|18308|18288|18298.1|18278.1|76
1629288000000|2021-08-18 12:00:00|18301.7|18281.7|18203.4|18183.4|18301.7|18281.7|18203.4|18183.4|49
1629288300000|2021-08-18 12:05:00|18195.9|18175.9|18208.1|18188.1|18225.2|18205.2|18178.1|18158.1|30
1629288600000|2021-08-18 12:10:00|18210.6|18190.6|18173.1|18153.1|18218.1|18198.1|18168.1|18148.1|25
1629288900000|2021-08-18 12:15:00|18173.4|18153.4|18208.1|18188.1|18210.6|18190.6|18170.6|18150.6|28
1629289200000|2021-08-18 12:20:00|18203.1|18183.1|18258.1|18238.1|18273.1|18253.1|18203.1|18183.1|261
1629289500000|2021-08-18 12:25:00|18255.6|18235.6|18247.8|18227.8|18260.6|18240.6|18226|18206|27
1629289800000|2021-08-18 12:30:00|18248.2|18228.2|18265.7|18245.7|18265.7|18245.7|18230.3|18210.3|59
1629290100000|2021-08-18 12:35:00|18268.2|18248.2|18277.9|18257.9|18295.7|18275.7|18263.2|18243.2|21
1629290400000|2021-08-18 12:40:00|18273.2|18253.2|18260.7|18240.7|18285.7|18265.7|18258.2|18238.2|19
1629290700000|2021-08-18 12:45:00|18260.4|18240.4|18208.2|18188.2|18260.4|18240.4|18208.2|18188.2|19
1629291000000|2021-08-18 12:50:00|18203.6|18183.6|18213.2|18193.2|18215.7|18195.7|18172.9|18152.9|15
1629291300000|2021-08-18 12:55:00|18211.1|18191.1|18250.4|18230.4|18250.4|18230.4|18210.7|18190.7|29
1629291600000|2021-08-18 13:00:00|18252.6|18232.6|18288.3|18268.3|18288.3|18268.3|18245.8|18225.8|19
1629291900000|2021-08-18 13:05:00|18290.8|18270.8|18288|18268|18290.8|18270.8|18265.8|18245.8|98
1629292200000|2021-08-18 13:10:00|18287.6|18267.6|18203.7|18183.7|18288|18268|18203.7|18183.7|239
1629292500000|2021-08-18 13:15:00|18203.3|18183.3|18187.3|18167.3|18203.3|18183.3|18163.3|18143.3|36
1629292800000|2021-08-18 13:20:00|18189.8|18169.8|18190.5|18170.5|18212.7|18192.7|18178.3|18158.3|24
1629293100000|2021-08-18 13:25:00|18188.3|18168.3|18235.9|18215.9|18248.4|18221.2|18188.3|18168.3|76
1629293400000|2021-08-18 13:30:00|18243.4|18203.4|18230.2|18210.2|18243.4|18220.2|18205.9|18178.4|1213
1629293700000|2021-08-18 13:35:00|18232.7|18212.7|18230.6|18210.6|18254.9|18234.9|18230.2|18210.2|97
1629294000000|2021-08-18 13:40:00|18230.2|18210.2|18262.7|18222.7|18262.7|18232.4|18223.1|18203.1|44
1629294300000|2021-08-18 13:45:00|18255.2|18235.2|18237.8|18217.8|18284.9|18262.7|18225.3|18205.3|53
1629294600000|2021-08-18 13:50:00|18235.3|18215.3|18212.8|18192.8|18237.8|18217.8|18202.8|18182.8|258
1629294900000|2021-08-18 13:55:00|18212.4|18192.4|18242.8|18222.8|18242.8|18222.8|18200.6|18180.6|18
1629295200000|2021-08-18 14:00:00|18240|18220|18257.5|18237.5|18257.5|18237.5|18222.8|18202.8|44
1629295500000|2021-08-18 14:05:00|18258.5|18238.5|18272.8|18252.8|18287.5|18267.5|18258.5|18238.5|27
1629295800000|2021-08-18 14:10:00|18270.3|18250.3|18237.8|18217.8|18272.8|18252.8|18227.8|18207.8|18
1629296100000|2021-08-18 14:15:00|18237.2|18217.2|18170|18150|18237.2|18217.2|18170|18150|42
1629296400000|2021-08-18 14:20:00|18162.9|18142.9|18155.4|18135.4|18172.9|18145.7|18121.5|18101.5|35
1629296700000|2021-08-18 14:25:00|18153.2|18133.2|18172.9|18152.9|18172.9|18152.9|18145.4|18125.4|12
1629297000000|2021-08-18 14:30:00|18175.4|18155.4|18182.9|18162.9|18195.1|18172.2|18172.9|18152.9|9
1629297300000|2021-08-18 14:35:00|18185.4|18165.4|18160.4|18140.4|18195.4|18175.4|18160.4|18140.4|7
1629297600000|2021-08-18 14:40:00|18158.3|18138.3|18155.4|18135.4|18158.3|18138.3|18130.4|18110.4|31
1629297900000|2021-08-18 14:45:00|18156.1|18136.1|18227.6|18207.6|18243|18223|18156.1|18130.8|53
1629298200000|2021-08-18 14:50:00|18225.5|18205.5|18250.5|18230.5|18250.5|18230.5|18223|18200.8|138
1629298500000|2021-08-18 14:55:00|18253|18233|18295.8|18275.8|18318.3|18298.3|18253|18233|106
1629298800000|2021-08-18 15:00:00|18298|18278|18253|18233|18298|18278|18250.5|18230.5|15
1629299100000|2021-08-18 15:05:00|18255.5|18235.5|18283|18263|18283|18263|18255.5|18235.5|9
1629299400000|2021-08-18 15:10:00|18282.7|18262.7|18223.4|18203.4|18282.7|18262.7|18223.4|18203.4|7
1629299700000|2021-08-18 15:15:00|18228.1|18208.1|18215.9|18195.9|18234.9|18214.9|18203.4|18183.4|16
1629300000000|2021-08-18 15:20:00|18218.1|18198.1|18245.6|18225.6|18250.6|18230.6|18218.1|18198.1|337
1629300300000|2021-08-18 15:25:00|18248.1|18228.1|18250.6|18230.6|18269.6|18249.6|18243.1|18215.9|10
1629300600000|2021-08-18 15:30:00|18250.3|18230.3|18238.1|18218.1|18268.1|18248.1|18235.6|18215.6|27
1629300900000|2021-08-18 15:35:00|18240.6|18220.6|18260.6|18240.6|18273.1|18247.8|18238.1|18218.1|6
1629301200000|2021-08-18 15:40:00|18260|18240|18250.3|18230.3|18260.3|18240.3|18242.8|18222.8|11
1629301500000|2021-08-18 15:45:00|18250|18230|18275.3|18255.3|18278.2|18258.2|18243.2|18223.2|33
1629301800000|2021-08-18 15:50:00|18275.7|18255.7|18277.9|18257.9|18290.7|18270.7|18268.2|18248.2|15
1629302100000|2021-08-18 15:55:00|18280.4|18260.4|18243.2|18223.2|18280.4|18260.4|18243.2|18220.7|39
1629302400000|2021-08-18 16:00:00|18243.5|18223.5|18248.2|18228.2|18261.1|18238.2|18243.5|18218.9|12
1629302700000|2021-08-18 16:05:00|18248.6|18228.6|18228.2|18208.2|18253.2|18233.2|18218.2|18198.2|19
1629303000000|2021-08-18 16:10:00|18227.9|18207.9|18218.3|18198.3|18227.9|18207.9|18213.3|18193.3|263
1629303300000|2021-08-18 16:15:00|18217.9|18197.9|18222.9|18202.9|18222.9|18202.9|18213.3|18193.3|167
1629303600000|2021-08-18 16:20:00|18223.3|18203.3|18260.5|18240.5|18265.8|18245.8|18210.8|18190.8|542
1629303900000|2021-08-18 16:25:00|18258.3|18238.3|18288|18268|18288.3|18268.3|18245.1|18225.1|213
1629304200000|2021-08-18 16:30:00|18285.8|18265.8|18253.3|18233.3|18288|18268|18253|18233|187
1629304500000|2021-08-18 16:35:00|18255.5|18235.5|18253.4|18233.4|18262.7|18242.7|18253.3|18233.3|69
1629304800000|2021-08-18 16:40:00|18255.9|18235.9|18258.4|18238.4|18260.9|18240.9|18253.4|18233.4|39
1629305100000|2021-08-18 16:45:00|18258.7|18238.7|18238.4|18218.4|18263.4|18243.4|18235.9|18215.9|43
1629305400000|2021-08-18 16:50:00|18233.4|18213.4|18270.6|18250.6|18275.6|18255.6|18233.4|18213.4|37
1629305700000|2021-08-18 16:55:00|18268.1|18248.1|18263.4|18243.4|18268.1|18248.1|18263.1|18243.1|34
1629306000000|2021-08-18 17:00:00|18265.6|18245.6|18263.4|18243.4|18265.6|18245.6|18259.9|18239.9|43
1629306300000|2021-08-18 17:05:00|18263.8|18243.8|18268.1|18248.1|18268.1|18248.1|18261.3|18241.3|31
1629306600000|2021-08-18 17:10:00|18268.5|18248.5|18268.1|18248.1|18271|18251|18266|18246|35
1629306900000|2021-08-18 17:15:00|18268.5|18248.5|18256|18236|18270.6|18250.6|18256|18236|30
1629307200000|2021-08-18 17:20:00|18253.8|18233.8|18261|18241|18266|18246|18251|18231|44
1629307500000|2021-08-18 17:25:00|18260.3|18240.3|18268.5|18208.5|18275|18240.7|18226.4|18203.5|226
1629360900000|2021-08-19 08:15:00|18201.6|18181.6|18054.1|18034.1|18216.6|18181.6|18054.1|18031.6|114
1629361200000|2021-08-19 08:20:00|18051.9|18031.9|17949.5|17929.5|18051.9|18031.9|17949.2|17929.2|181
1629361500000|2021-08-19 08:25:00|17952|17932|17997.3|17957.3|18001.7|17974.5|17952|17932|127
1629361800000|2021-08-19 08:30:00|17984.8|17964.8|17952.3|17932.3|17997.3|17964.8|17942.3|17922.3|75
1629362100000|2021-08-19 08:35:00|17952.6|17932.6|17942.3|17922.3|17982.3|17954.8|17939.8|17919.8|71
1629362400000|2021-08-19 08:40:00|17944.8|17924.8|17887.6|17867.6|17954.8|17934.8|17887.6|17867.6|23
1629362700000|2021-08-19 08:45:00|17888|17868|17899.9|17879.9|17937.4|17910.2|17888|17868|53
1629363000000|2021-08-19 08:50:00|17900.2|17880.2|17894.9|17874.9|17902.4|17882.4|17887.1|17867.1|9
1629363300000|2021-08-19 08:55:00|17897.1|17877.1|17852.4|17832.4|17902.1|17882.1|17852.4|17832.4|32
1629363600000|2021-08-19 09:00:00|17849.9|17829.9|17857.4|17837.4|17857.4|17837.4|17807.7|17787.7|282
1629363900000|2021-08-19 09:05:00|17862.4|17842.4|17862.4|17842.4|17872.4|17852.4|17857.4|17837.4|4
1629364200000|2021-08-19 09:10:00|17862.7|17842.7|17904.9|17884.9|17904.9|17884.9|17853|17833|96
1629364500000|2021-08-19 09:15:00|17904.6|17884.6|17932.5|17912.5|17937.5|17917.5|17897.4|17877.4|11
1629364800000|2021-08-19 09:20:00|17934.7|17914.7|17935|17915|17978.1|17954.7|17934.7|17914.7|8
1629365100000|2021-08-19 09:25:00|17929.7|17909.7|17941.9|17921.9|17944.7|17924.7|17920|17892.5|111
1629365400000|2021-08-19 09:30:00|17939.4|17919.4|17914.7|17894.7|17939.4|17919.4|17894.7|17874.7|5
1629365700000|2021-08-19 09:35:00|17910|17890|17887.5|17867.5|17914.4|17894.4|17885|17865|10
1629366000000|2021-08-19 09:40:00|17886.9|17866.9|17864.4|17844.4|17886.9|17866.9|17834.4|17814.4|113
1629366300000|2021-08-19 09:45:00|17871.9|17831.9|17839.5|17819.5|17871.9|17844.5|17839.5|17819.5|22
1629366600000|2021-08-19 09:50:00|17852|17812|17862|17842|17864.5|17842|17837|17812|14
1629366900000|2021-08-19 09:55:00|17859.5|17839.5|17882|17862|17892|17869.5|17844.5|17819.8|21
1629367200000|2021-08-19 10:00:00|17884.2|17864.2|17919.5|17899.5|17919.5|17899.5|17884.2|17857.6|13
1629367500000|2021-08-19 10:05:00|17922|17902|17919.8|17899.8|17937|17907.3|17917.3|17894.2|21
1629367800000|2021-08-19 10:10:00|17919.5|17899.5|17897|17877|17939.5|17919.5|17897|17877|49
1629368100000|2021-08-19 10:15:00|17896.4|17876.4|17861.8|17841.8|17896.4|17876.4|17859.3|17839.3|22
1629368400000|2021-08-19 10:20:00|17861.2|17841.2|17844.3|17824.3|17861.2|17841.2|17836.8|17809.9|1
1629368700000|2021-08-19 10:25:00|17842.1|17822.1|17829.6|17809.6|17842.1|17822.1|17829.3|17809.3|13
1629369000000|2021-08-19 10:30:00|17831.8|17811.8|17826.8|17806.8|17837.4|17817.4|17826.8|17806.8|9
1629369300000|2021-08-19 10:35:00|17827.1|17807.1|17854.6|17834.6|17857.1|17837.1|17826.8|17806.8|11
1629369600000|2021-08-19 10:40:00|17849.6|17829.6|17847.1|17827.1|17849.6|17829.6|17847.1|17827.1|10
1629369900000|2021-08-19 10:45:00|17847.2|17827.2|17862.2|17842.2|17862.5|17842.5|17839.7|17819.7|33
1629370200000|2021-08-19 10:50:00|17857.5|17837.5|17844.4|17824.4|17859.7|17839.7|17842.2|17822.2|20
1629370500000|2021-08-19 10:55:00|17846.9|17826.9|17850|17830|17850|17830|17834.7|17814.7|51
1629370800000|2021-08-19 11:00:00|17852.8|17832.8|17859.4|17839.4|17862.2|17842.2|17852.2|17832.2|7
1629371100000|2021-08-19 11:05:00|17861.9|17841.9|17877.5|17857.5|17882.2|17857.5|17859.7|17824.7|0
1629371400000|2021-08-19 11:10:00|17879.7|17859.7|17852.3|17832.3|17879.7|17859.7|17852.3|17832.3|17
1629371700000|2021-08-19 11:15:00|17854.8|17834.8|17870.4|17850.4|17882|17862|17854.8|17834.8|17
1629372000000|2021-08-19 11:20:00|17869.5|17849.5|17852.3|17832.3|17869.5|17849.5|17846.7|17826.7|5
1629372300000|2021-08-19 11:25:00|17854.8|17834.8|17857.3|17837.3|17874.8|17854.8|17854.8|17834.8|22
1629372600000|2021-08-19 11:30:00|17859.5|17839.5|17889.8|17869.8|17910.1|17890.1|17859.5|17832.3|35
1629372900000|2021-08-19 11:35:00|17889.5|17869.5|17887.9|17867.9|17890.4|17869.8|17867.9|17840.7|397
1629373200000|2021-08-19 11:40:00|17887.6|17867.6|17900.5|17880.5|17900.5|17880.5|17883.2|17863.2|267
1629373500000|2021-08-19 11:45:00|17903|17883|17930.5|17910.5|17947.4|17927.4|17903|17883|110
1629373800000|2021-08-19 11:50:00|17925.5|17905.5|17953|17933|17960.5|17940.5|17920.8|17895.8|17
1629374100000|2021-08-19 11:55:00|17952.7|17932.7|17938|17918|17952.7|17932.7|17930.5|17903.6|5
1629374400000|2021-08-19 12:00:00|17935.5|17915.5|17868|17848|17940.5|17920.5|17858.6|17838.6|15
1629374700000|2021-08-19 12:05:00|17865.5|17845.5|17887.7|17867.7|17887.7|17867.7|17850.5|17830.5|24
1629375000000|2021-08-19 12:10:00|17888|17868|17884.3|17824.3|17890.8|17870.8|17860.6|17824.3|30
1629375300000|2021-08-19 12:15:00|17893.1|17833.1|17855.6|17835.6|17893.1|17858.1|17853.1|17823.1|7
1629375600000|2021-08-19 12:20:00|17858.1|17838.1|17852.8|17832.8|17880.6|17860.6|17852.8|17832.8|6
1629375900000|2021-08-19 12:25:00|17853.1|17833.1|17853.7|17833.7|17860.6|17840.6|17845.6|17825.6|33
1629376200000|2021-08-19 12:30:00|17851.5|17831.5|17840.6|17820.6|17858.1|17838.1|17840.6|17820.6|46
1629376500000|2021-08-19 12:35:00|17841.2|17821.2|17918.2|17898.2|17938.1|17910.7|17841.2|17821.2|30
1629376800000|2021-08-19 12:40:00|17915.7|17895.7|17855.7|17835.7|17923.2|17895.7|17853.2|17833.2|1740
1629377100000|2021-08-19 12:45:00|17856.3|17836.3|17855.7|17835.7|17860.7|17840.7|17848.2|17828.2|11
1629377400000|2021-08-19 12:50:00|17855.4|17835.4|17887.9|17867.9|17887.9|17867.9|17845.7|17825.7|22
1629377700000|2021-08-19 12:55:00|17885.7|17865.7|17898.5|17878.5|17921|17898.2|17883.2|17863.2|28
1629378000000|2021-08-19 13:00:00|17898.8|17878.8|18012.6|17992.6|18012.6|17992.6|17898.8|17878.8|138
1629378300000|2021-08-19 13:05:00|18010.4|17990.4|18048.3|18028.3|18058.3|18038.3|18005.4|17985.4|15
1629378600000|2021-08-19 13:10:00|18055.5|18035.5|18108.3|18088.3|18120.8|18100.8|18055.5|18035.5|69
1629378900000|2021-08-19 13:15:00|18108.6|18088.6|18090.5|18070.5|18118.6|18098.6|18040.8|18018.3|143
1629379200000|2021-08-19 13:20:00|18088.3|18068.3|18088.9|18068.9|18108|18088|18068.6|18038.3|16
1629379500000|2021-08-19 13:25:00|18088.6|18068.6|18118.3|18098.3|18132.7|18108.3|18071.1|18051.1|33
1629379800000|2021-08-19 13:30:00|18118.6|18098.6|18170.8|18150.8|18170.8|18150.8|18105.8|18080.5|61
1629380100000|2021-08-19 13:35:00|18173|18153|18135.9|18115.9|18173|18153|18135.9|18115.9|41
1629380400000|2021-08-19 13:40:00|18136.2|18116.2|18065.9|18045.9|18143.4|18123.4|18058.7|18038.7|118
1629380700000|2021-08-19 13:45:00|18063.4|18043.4|18043.7|18023.7|18095.6|18065.9|18043.7|18021.2|22
1629381000000|2021-08-19 13:50:00|18052.8|18012.8|18045.9|18025.9|18053.4|18033.1|18018.4|17998.4|14
1629381300000|2021-08-19 13:55:00|18043.4|18023.4|18025.9|18005.9|18043.4|18023.4|18015.9|17995.9|56
1629381600000|2021-08-19 14:00:00|18025.6|18005.6|18008.4|17988.4|18025.6|18005.6|18005.9|17985.9|156
1629381900000|2021-08-19 14:05:00|18005.9|17985.9|18023.5|18003.5|18038.5|18018.5|18005.7|17985.7|76
1629382200000|2021-08-19 14:10:00|18023.8|18003.8|18011|17991|18038.5|18018.5|18011|17991|25
1629382500000|2021-08-19 14:15:00|18016|17996|18023.5|18003.5|18028.2|18008.2|18016|17996|20
1629382800000|2021-08-19 14:20:00|18023.8|18003.8|18013.5|17993.5|18028.5|18008.5|18013.5|17993.5|14
1629383100000|2021-08-19 14:25:00|18013.2|17993.2|18018.5|17998.5|18023.5|18003.5|18011|17991|43
1629383400000|2021-08-19 14:30:00|18020.7|18000.7|18013|17993|18022.9|18002.9|17982.9|17962.9|458
1629383700000|2021-08-19 14:35:00|18010.5|17990.5|18007.7|17987.7|18010.5|17990.5|17980.5|17960.5|15
1629384000000|2021-08-19 14:40:00|18013|17993|18058|18038|18058|18038|17997.7|17977.7|163
1629384300000|2021-08-19 14:45:00|18057.4|18037.4|18013.6|17993.6|18058|18038|18013.6|17993.6|948
1629384600000|2021-08-19 14:50:00|18013.3|17993.3|18008.6|17988.6|18013.3|17993.3|17981.4|17961.4|10
1629384900000|2021-08-19 14:55:00|18010.8|17990.8|18048.6|18028.6|18056.4|18036.4|18010.8|17990.8|43
1629385200000|2021-08-19 15:00:00|18048|18028|18056.4|18036.4|18056.4|18036.4|18026.1|18006.1|12
1629385500000|2021-08-19 15:05:00|18056.2|18036.2|18041.2|18021.2|18066.2|18046.2|18034|18014|46
1629385800000|2021-08-19 15:10:00|18043.4|18023.4|18016.2|17996.2|18043.4|18023.4|18013.7|17993.7|4
1629386100000|2021-08-19 15:15:00|18018.7|17998.7|18023.7|18003.7|18028.7|18008.7|18013.7|17993.7|9
1629386400000|2021-08-19 15:20:00|18026.2|18006.2|17986.2|17966.2|18026.2|18006.2|17986.2|17966.2|7
1629386700000|2021-08-19 15:25:00|17985.9|17965.9|18011.2|17991.2|18011.2|17991.2|17985.9|17965.9|122
1629387000000|2021-08-19 15:30:00|18013.4|17993.4|18036.3|18016.3|18038.7|18016.3|18013.4|17993.4|1
1629387300000|2021-08-19 15:35:00|18036|18016|18106.3|18086.3|18108.5|18088.5|18026.3|18006.3|23
1629387600000|2021-08-19 15:40:00|18103.8|18083.8|18103.2|18083.2|18106.3|18086.3|18078.8|18054.4|9
1629387900000|2021-08-19 15:45:00|18103.5|18083.5|18078.8|18058.8|18116.3|18096.3|18076.3|18056.3|81
1629388200000|2021-08-19 15:50:00|18081.3|18061.3|18053.5|18033.5|18081.3|18061.3|18048.8|18028.8|65
1629388500000|2021-08-19 15:55:00|18056|18036|18036.9|18016.9|18083.8|18063.5|18036.3|18016.3|14
1629388800000|2021-08-19 16:00:00|18039.1|18019.1|18046.4|18026.4|18068.6|18048.6|18039.1|18019.1|30
1629389100000|2021-08-19 16:05:00|18046.9|18026.9|18075.8|18055.8|18075.8|18055.8|18045.8|18018.3|396
1629389400000|2021-08-19 16:10:00|18078|18058|18088.3|18068.3|18093.6|18073.6|18073.3|18053.3|108
1629389700000|2021-08-19 16:15:00|18086.1|18066.1|18091.1|18071.1|18091.1|18071.1|18071.1|18043.9|37
1629390000000|2021-08-19 16:20:00|18086.1|18066.1|18096.1|18076.1|18118.6|18098.6|18066.1|18046.1|274
1629390300000|2021-08-19 16:25:00|18098.6|18078.6|18111.7|18091.7|18113.9|18093.9|18094.2|18074.2|26
1629390600000|2021-08-19 16:30:00|18113.9|18093.9|18106.2|18086.2|18126.4|18106.4|18106.2|18086.2|26
1629390900000|2021-08-19 16:35:00|18105.9|18085.9|18103.7|18083.7|18106.5|18086.5|18096.5|18076.5|229
1629391200000|2021-08-19 16:40:00|18101.5|18081.5|18108.1|18088.1|18122.8|18092.5|18086.8|18066.8|4
1629391500000|2021-08-19 16:45:00|18120.6|18080.6|18098.4|18078.4|18120.6|18088.7|18095.6|18075.6|11
1629391800000|2021-08-19 16:50:00|18100.9|18080.9|18105.9|18085.9|18108.4|18088.4|18093.4|18073.4|280
1629392100000|2021-08-19 16:55:00|18108.2|18088.2|18123.5|18103.5|18127.9|18107.9|18108.2|18088.2|469
1629392400000|2021-08-19 17:00:00|18123.2|18103.2|18115.7|18095.7|18123.2|18103.2|18113.2|18093.2|31
1629392700000|2021-08-19 17:05:00|18111.3|18091.3|18118.5|18098.5|18123.2|18103.2|18108.5|18088.5|52
1629393000000|2021-08-19 17:10:00|18118.2|18098.2|18098.5|18078.5|18118.2|18098.2|18093.5|18073.5|4
1629393300000|2021-08-19 17:15:00|18099.1|18079.1|18098.8|18078.8|18100.7|18080.7|18096.3|18076.3|5
1629393600000|2021-08-19 17:20:00|18099.1|18079.1|18108.8|18088.8|18118.2|18098.2|18099.1|18079.1|642
1629393900000|2021-08-19 17:25:00|18109.1|18089.1|18121.7|18101.7|18121.7|18101.7|18109.1|18089.1|53
1629447300000|2021-08-20 08:15:00|18157.2|18097.2|18096.7|18076.7|18157.2|18105.2|18075|18044.7|31
1629447600000|2021-08-20 08:20:00|18094.4|18074.4|18060|18020|18094.4|18074.4|18029.7|17999.7|17
1629447900000|2021-08-20 08:25:00|18057.8|18017.8|18052.3|18012.3|18070|18039.7|18039.8|18010|106
1629448200000|2021-08-20 08:30:00|18052|18012|18037.3|18017.3|18052.3|18024.8|18037.3|18009.8|3
1629448500000|2021-08-20 08:35:00|18037|18017|18022.3|18002.3|18037.3|18017.3|18012.5|17992.5|7
1629448800000|2021-08-20 08:40:00|18022.6|18002.6|18047.3|18027.3|18047.3|18027.3|18022.3|18002.3|15
1629449100000|2021-08-20 08:45:00|18047|18027|18052.3|18032.3|18064.5|18037.6|18037.3|18012.3|35
1629449400000|2021-08-20 08:50:00|18049.8|18029.8|18057.3|18037.3|18064.8|18044.8|18047.6|18027.6|11
1629449700000|2021-08-20 08:55:00|18055.1|18035.1|18022.4|18002.4|18055.1|18035.1|18022.4|17997.3|8
1629450000000|2021-08-20 09:00:00|18017.6|17997.6|18032.4|18012.4|18032.4|18012.4|17999.9|17979.9|19
1629450300000|2021-08-20 09:05:00|18034.6|18014.6|18027.1|18007.1|18037.1|18017.1|18019.9|17999.9|47
1629450600000|2021-08-20 09:10:00|18027.4|18007.4|18007.7|17987.7|18029.6|18009.6|18007.7|17987.7|2
1629450900000|2021-08-20 09:15:00|18015.2|17975.2|18002.4|17982.4|18015.2|17984.9|18002.4|17975.2|0
1629451200000|2021-08-20 09:20:00|17999.9|17979.9|17999.9|17979.9|18002.4|17982.4|17992.4|17972.4|19
1629451500000|2021-08-20 09:25:00|18000.5|17980.5|17995|17975|18012.2|17992.2|17995|17975|4
1629451800000|2021-08-20 09:30:00|17995.2|17975.2|18002.7|17982.7|18005.2|17985.2|17995.2|17975.2|41
1629452100000|2021-08-20 09:35:00|18002.5|17982.5|18012.5|17992.5|18012.5|17992.5|18000.2|17980.2|8
1629452400000|2021-08-20 09:40:00|18010.3|17990.3|18000|17980|18010.3|17990.3|18000|17980|47
1629452700000|2021-08-20 09:45:00|18002.5|17982.5|18010|17990|18012.5|17992.5|18000.3|17980.3|1
1629453000000|2021-08-20 09:50:00|18017.5|17997.5|18005|17985|18025|18005|18005|17985|4
1629453300000|2021-08-20 09:55:00|18002.5|17982.5|17997.6|17977.6|18002.5|17982.5|17987.8|17967.8|14
1629453600000|2021-08-20 10:00:00|17992.8|17972.8|17995.1|17975.1|17997.6|17977.6|17992.6|17972.6|46
1629453900000|2021-08-20 10:05:00|17992.6|17972.6|17995.1|17975.1|18000.1|17980.1|17992.6|17972.6|3
1629454200000|2021-08-20 10:10:00|17994.8|17974.8|17997.3|17977.3|17997.6|17977.6|17982.6|17962.6|4
1629454500000|2021-08-20 10:15:00|17997.6|17977.6|18022.4|18002.4|18027.6|18007.6|17997.6|17977.6|161
1629454800000|2021-08-20 10:20:00|18017.9|17997.9|18017.6|17997.6|18020.1|18000.1|18010.4|17990.4|12
1629455100000|2021-08-20 10:25:00|18017.9|17997.9|18027.7|18007.7|18027.7|18007.7|18017.9|17997.9|57
1629455400000|2021-08-20 10:30:00|18027.9|18007.9|18030.2|18010.2|18035.2|18015.2|18027.7|18007.7|11
1629455700000|2021-08-20 10:35:00|18029.9|18009.9|18022.7|18002.7|18029.9|18009.9|18020.2|18000.2|36
1629456000000|2021-08-20 10:40:00|18025.2|18005.2|18032.7|18012.7|18032.7|18012.7|18025.2|18005.2|124
1629456300000|2021-08-20 10:45:00|18035.2|18015.2|18027.7|18007.7|18035.2|18015.2|18027.7|18007.7|9
1629456600000|2021-08-20 10:50:00|18022.7|18002.7|18022.7|18002.7|18027.5|18007.5|18008|17988|2
1629456900000|2021-08-20 10:55:00|18022.8|18002.8|18010.3|17990.3|18027.8|18007.8|18010.3|17990.3|382
1629457200000|2021-08-20 11:00:00|18007.8|17987.8|18020.3|18000.3|18023.3|18002.8|17992.8|17972.8|273
1629457500000|2021-08-20 11:05:00|18020.6|18000.6|18017.8|17997.8|18022.8|18002.8|18017.8|17997.8|100
1629457800000|2021-08-20 11:10:00|18020.3|18000.3|18042.8|18002.8|18042.8|18003.1|18007.8|17987.8|1
1629458100000|2021-08-20 11:15:00|18033.3|18013.3|18047.8|18027.8|18052.6|18032.6|18033.3|18013.3|2
1629458400000|2021-08-20 11:20:00|18050.3|18030.3|18022.9|18002.9|18050.4|18030.3|18022.9|18002.9|77
1629458700000|2021-08-20 11:25:00|18022.3|18002.3|18015.4|17995.4|18022.3|18002.3|18010.4|17990.4|1
1629459000000|2021-08-20 11:30:00|18013.1|17993.1|17983.4|17963.4|18020.1|18000.1|17981.2|17961.2|7
1629459300000|2021-08-20 11:35:00|17981.2|17961.2|17950.1|17930.1|17983.4|17963.4|17940.4|17920.4|2
1629459600000|2021-08-20 11:40:00|17952.4|17932.4|17930.7|17910.7|17967.9|17940.2|17930.7|17910.7|19
1629459900000|2021-08-20 11:45:00|17928.4|17908.4|17902.9|17882.9|17928.4|17908.4|17897.9|17877.9|30
1629460200000|2021-08-20 11:50:00|17907.9|17887.9|17873|17853|17910.4|17890.4|17873|17853|20
1629460500000|2021-08-20 11:55:00|17870.5|17850.5|17838|17818|17870.5|17850.5|17817.7|17797.7|11
1629460800000|2021-08-20 12:00:00|17838.2|17818.2|17823|17803|17845.5|17825.5|17795.7|17775.7|37
1629461100000|2021-08-20 12:05:00|17822.7|17802.7|17805.2|17785.2|17823|17803|17798|17778|112
1629461400000|2021-08-20 12:10:00|17805.5|17785.5|17835.5|17815.5|17855.5|17835.5|17795.5|17775.5|80
1629461700000|2021-08-20 12:15:00|17835.3|17815.3|17850.5|17830.5|17855.5|17835.5|17818|17790.8|26
1629462000000|2021-08-20 12:20:00|17848|17828|17890.8|17870.8|17923.7|17895.6|17845.5|17825.5|41
1629462300000|2021-08-20 12:25:00|17888.6|17868.6|17873.6|17853.6|17888.6|17868.6|17845.6|17825.6|12
1629462600000|2021-08-20 12:30:00|17878.1|17858.1|17848.1|17828.1|17903.1|17883.1|17848.1|17820.9|5
1629462900000|2021-08-20 12:35:00|17845.6|17825.6|17838.1|17818.1|17853.1|17833.1|17835.6|17815.6|45
1629463200000|2021-08-20 12:40:00|17835.6|17815.6|17858.1|17838.1|17860.6|17840.6|17833.1|17813.1|17
1629463500000|2021-08-20 12:45:00|17857.6|17837.6|17833.4|17813.4|17862.9|17837.6|17828.1|17808.1|38
1629463800000|2021-08-20 12:50:00|17835.6|17815.6|17820.7|17800.7|17838.1|17818.1|17820.7|17800.7|10
1629464100000|2021-08-20 12:55:00|17817.9|17797.9|17830.9|17810.9|17830.9|17810.9|17805.2|17785.2|455
1629464400000|2021-08-20 13:00:00|17833.2|17813.2|17868.2|17848.2|17868.2|17848.2|17808.2|17788.2|36
1629464700000|2021-08-20 13:05:00|17867.9|17847.9|17905.7|17885.7|17916|17893.2|17867.9|17847.9|209
1629465000000|2021-08-20 13:10:00|17915.5|17875.5|17840.7|17820.7|17915.5|17883|17840.5|17820.5|22
1629465300000|2021-08-20 13:15:00|17838.2|17818.2|17858.2|17838.2|17868.2|17848.2|17831|17811|72
1629465600000|2021-08-20 13:20:00|17863|17843|17948.3|17928.3|17950.5|17930.5|17863|17843|89
1629465900000|2021-08-20 13:25:00|17948|17928|17928|17908|17953.3|17928.3|17928|17908|105
1629466200000|2021-08-20 13:30:00|17927.5|17907.5|17968.3|17948.3|17973.3|17953.3|17915.8|17895.8|65
1629466500000|2021-08-20 13:35:00|17973.3|17953.3|17968.1|17948.1|17980.5|17960.5|17958.1|17938.1|21
1629466800000|2021-08-20 13:40:00|17967.8|17947.8|17948.3|17928.3|17968.1|17948.1|17940.8|17913.3|144
1629467100000|2021-08-20 13:45:00|17948.6|17928.6|17908.4|17888.4|17950.8|17930.8|17908.4|17883.4|89
1629467400000|2021-08-20 13:50:00|17913.4|17893.4|17921.1|17901.1|17948.4|17928.4|17913.4|17893.4|61
1629467700000|2021-08-20 13:55:00|17923.4|17903.4|17945.9|17925.9|17946.1|17926.1|17918.4|17898.4|92
1629468000000|2021-08-20 14:00:00|17948.1|17928.1|17968.4|17948.4|17978.1|17958.1|17948.1|17928.1|162
1629468300000|2021-08-20 14:05:00|17970.9|17950.9|18023.2|18003.2|18023.4|18003.4|17970.9|17950.9|139
1629468600000|2021-08-20 14:10:00|18020.9|18000.9|18001.2|17981.2|18028.2|18008.2|18001.2|17981.2|49
1629468900000|2021-08-20 14:15:00|18003.4|17983.4|18045.7|18025.7|18055.9|18035.9|18003.4|17983.4|51
1629469200000|2021-08-20 14:20:00|18043.5|18023.5|18103.5|18083.5|18103.5|18083.5|18036|18016|313
1629469500000|2021-08-20 14:25:00|18103.2|18083.2|18101|18081|18106.2|18083.5|18088.2|18064|53
1629469800000|2021-08-20 14:30:00|18101.2|18081.2|18188|18168|18191|18171|18101.2|18081.2|711
1629470100000|2021-08-20 14:35:00|18185.8|18165.8|18190|18170|18262.2|18242.2|18182.5|18162.5|697
1629470400000|2021-08-20 14:40:00|18194.5|18174.5|18214.3|18194.3|18214.3|18194.3|18184.5|18164.2|1262
1629470700000|2021-08-20 14:45:00|18214.8|18194.8|18106.5|18086.5|18217.3|18197.3|18101.3|18074.3|151
1629471000000|2021-08-20 14:50:00|18106.8|18086.8|18106.5|18086.5|18124|18104|18096.5|18074.3|75
1629471300000|2021-08-20 14:55:00|18117|18077|18106.3|18086.3|18123.8|18099|18099|18077|124
1629471600000|2021-08-20 15:00:00|18106|18086|18174.8|18134.8|18174.8|18149.1|18096.6|18076.6|260
1629471900000|2021-08-20 15:05:00|18172.6|18132.6|18167.1|18147.1|18187.3|18167.3|18166.6|18132.3|76
1629472200000|2021-08-20 15:10:00|18166.8|18146.8|18122.1|18102.1|18166.8|18146.8|18122.1|18102.1|30
1629472500000|2021-08-20 15:15:00|18124.6|18104.6|18182.1|18162.1|18182.1|18162.1|18124.6|18104.6|20
1629472800000|2021-08-20 15:20:00|18179.6|18159.6|18197.4|18177.4|18201.9|18181.9|18177.1|18157.1|53
1629473100000|2021-08-20 15:25:00|18197.2|18177.2|18172.4|18152.4|18216.9|18196.9|18169.9|18149.9|8
1629473400000|2021-08-20 15:30:00|18172.2|18152.2|18167.2|18147.2|18194.9|18167.4|18167.2|18147.2|7
1629473700000|2021-08-20 15:35:00|18166.9|18146.9|18196.4|18176.4|18196.4|18176.4|18159.7|18137.7|55
1629474000000|2021-08-20 15:40:00|18194.2|18174.2|18207.2|18187.2|18212.2|18192.2|18182.2|18162.2|119
1629474300000|2021-08-20 15:45:00|18209.5|18189.5|18147.2|18127.2|18212.2|18192.2|18145|18125|115
1629474600000|2021-08-20 15:50:00|18149.7|18129.7|18131.8|18111.8|18151.7|18131.7|18126.7|18106.7|12
1629474900000|2021-08-20 15:55:00|18126.8|18106.8|18129.5|18109.5|18137|18117|18116.8|18096.8|57
1629475200000|2021-08-20 16:00:00|18130|18110|18161.8|18141.8|18164.5|18144.5|18116.8|18091.8|35
1629475500000|2021-08-20 16:05:00|18166.8|18146.8|18156.8|18136.8|18181.5|18161.5|18154.3|18134.3|32
1629475800000|2021-08-20 16:10:00|18157.1|18137.1|18141.8|18121.8|18159.3|18139.3|18136.8|18116.8|2
1629476100000|2021-08-20 16:15:00|18142.1|18122.1|18111.8|18091.8|18144.3|18124.3|18111.8|18091.8|63
1629476400000|2021-08-20 16:20:00|18112.1|18092.1|18144.6|18124.6|18144.6|18124.6|18111.8|18091.8|104
1629476700000|2021-08-20 16:25:00|18146.9|18126.9|18139.4|18119.4|18154.1|18134.1|18139.4|18119.4|93
1629477000000|2021-08-20 16:30:00|18137.1|18117.1|18164.4|18144.4|18164.4|18144.4|18129.4|18109.4|69
1629477300000|2021-08-20 16:35:00|18166.6|18146.6|18159.4|18139.4|18174.2|18146.9|18154.4|18131.9|163
1629477600000|2021-08-20 16:40:00|18158.9|18138.9|18154.7|18134.7|18159.4|18139.4|18149.7|18129.7|7
1629477900000|2021-08-20 16:45:00|18152.4|18132.4|18149.2|18129.2|18154.9|18134.9|18137.5|18117.5|28
1629478200000|2021-08-20 16:50:00|18147|18127|18134.5|18114.5|18157|18137|18134.5|18114.5|14
1629478500000|2021-08-20 16:55:00|18129.5|18109.5|18129.7|18109.7|18144.2|18124.2|18125|18105|92
1629478800000|2021-08-20 17:00:00|18127|18107|18126.3|18106.3|18127|18107|18121.7|18101.7|36
1629479100000|2021-08-20 17:05:00|18126.8|18106.8|18126.8|18106.8|18139.3|18111.8|18126.8|18099.3|64
1629479400000|2021-08-20 17:10:00|18126.5|18106.5|18081|18061|18126.5|18106.5|18076.3|18047|60
1629479700000|2021-08-20 17:15:00|18078.8|18058.8|18058.8|18038.8|18097.6|18064.5|18057.3|18020.1|33
1629480000000|2021-08-20 17:20:00|18059.3|18039.3|18071.6|18051.6|18085.3|18054.1|18044.8|18009.6|41
1629480300000|2021-08-20 17:25:00|18071.8|18051.8|18012.6|17972.6|18074.3|18054.1|17998.1|17965.4|203
1629706500000|2021-08-23 08:15:00|18098.7|18058.7|18164.1|18144.1|18164.1|18144.1|18078.7|18036.9|14
1629706800000|2021-08-23 08:20:00|18166.6|18146.6|18186.8|18126.8|18199.1|18163.7|18166.6|18121.8|4
1629707100000|2021-08-23 08:25:00|18186.9|18126.9|18247.2|18187.2|18249.7|18189.7|18186.9|18126.9|5
1629707400000|2021-08-23 08:30:00|18249.7|18189.7|18306.8|18246.8|18316.4|18266.7|18249.7|18189.7|0
1629707700000|2021-08-23 08:35:00|18307|18247|18301.8|18281.8|18314.2|18281.8|18297.1|18237.1|0
1629708000000|2021-08-23 08:40:00|18301.7|18281.7|18337.7|18277.7|18337.7|18282|18301.7|18262.4|3
1629708300000|2021-08-23 08:45:00|18342.4|18282.4|18357.4|18297.4|18357.4|18297.4|18342.4|18282.4|0
1629708600000|2021-08-23 08:50:00|18357.6|18297.6|18359.8|18299.8|18374.8|18314.8|18357.6|18297.6|0
1629708900000|2021-08-23 08:55:00|18359.7|18299.7|18364.8|18304.8|18369.8|18309.8|18357.3|18297.3|0
1629709200000|2021-08-23 09:00:00|18364.7|18304.7|18370|18310|18375|18315|18347.3|18287.3|0
1629709500000|2021-08-23 09:05:00|18372.5|18312.5|18347.5|18287.5|18372.5|18312.5|18347.5|18287.5|0
1629709800000|2021-08-23 09:10:00|18347.7|18287.7|18362.4|18302.4|18365|18305|18347.7|18287.7|0
1629710100000|2021-08-23 09:15:00|18360|18300|18335|18275|18360|18300|18335|18275|0
1629710400000|2021-08-23 09:20:00|18332.5|18272.5|18330.1|18270.1|18335|18275|18327.5|18267.5|0
1629710700000|2021-08-23 09:25:00|18327.6|18267.6|18310.1|18250.1|18335.1|18275.1|18305.1|18250.1|0
1629711000000|2021-08-23 09:30:00|18312.6|18252.6|18305.1|18245.1|18320.1|18260.1|18305.1|18245.1|0
1629711300000|2021-08-23 09:35:00|18302.6|18242.6|18322.6|18262.6|18322.6|18272.7|18302.6|18242.6|0
1629711600000|2021-08-23 09:40:00|18320.1|18260.1|18315.1|18255.1|18322.6|18262.6|18315.1|18255.1|0
1629711900000|2021-08-23 09:45:00|18312.6|18252.6|18312.6|18252.6|18315.1|18255.1|18310.1|18250.1|0
1629712200000|2021-08-23 09:50:00|18315.1|18255.1|18310.3|18250.3|18315.1|18255.1|18292.8|18242.9|0
1629712500000|2021-08-23 09:55:00|18307.8|18247.8|18280.3|18220.3|18307.8|18247.8|18267.8|18212.8|0
1629712800000|2021-08-23 10:00:00|18280.6|18220.6|18280.3|18220.3|18287.8|18227.8|18280.3|18220.3|0
1629713100000|2021-08-23 10:05:00|18280.5|18220.5|18255.3|18195.3|18285.3|18225.3|18252.8|18192.8|0
1629713400000|2021-08-23 10:10:00|18255.6|18195.6|18275.3|18215.3|18275.3|18215.3|18255.6|18195.6|0
1629713700000|2021-08-23 10:15:00|18277.7|18217.7|18250.4|18190.4|18277.7|18217.7|18250.4|18190.4|0
1629714000000|2021-08-23 10:20:00|18245.4|18185.4|18230.4|18170.4|18245.4|18185.4|18227.9|18167.9|0
1629714300000|2021-08-23 10:25:00|18230.2|18170.2|18212.9|18152.9|18230.2|18170.2|18212.9|18152.9|2
1629714600000|2021-08-23 10:30:00|18210.4|18150.4|18217.9|18157.9|18217.9|18157.9|18200.4|18140.4|0
1629714900000|2021-08-23 10:35:00|18218|18158|18187.9|18127.9|18225.4|18165.4|18180.4|18120.4|0
1629715200000|2021-08-23 10:40:00|18188.1|18128.1|18187.9|18127.9|18200.4|18140.4|18187.9|18127.9|0
1629715500000|2021-08-23 10:45:00|18190.4|18130.4|18187.9|18127.9|18195.4|18135.4|18180.4|18120.4|0
1629715800000|2021-08-23 10:50:00|18188.1|18128.1|18188|18128|18195.7|18135.7|18175.4|18115.4|0
1629716100000|2021-08-23 10:55:00|18188.4|18128.4|18225.6|18165.6|18238|18183|18188.4|18128.4|0
1629716400000|2021-08-23 11:00:00|18225.8|18165.8|18226.2|18206.2|18248.4|18206.2|18225.8|18165.8|0
1629716700000|2021-08-23 11:05:00|18216.2|18196.2|18253.7|18233.7|18253.7|18233.7|18198.8|18171|0
1629717000000|2021-08-23 11:10:00|18253.6|18233.6|18268.7|18228.7|18273.7|18243.6|18243.8|18213.7|4
1629717300000|2021-08-23 11:15:00|18268.6|18228.6|18198.7|18178.7|18268.7|18238.6|18198.7|18178.7|5
1629717600000|2021-08-23 11:20:00|18208.4|18168.4|18181.2|18161.2|18208.4|18171.2|18181.2|18161.2|0
1629717900000|2021-08-23 11:25:00|18188.7|18148.7|18171.3|18151.3|18188.7|18158.6|18163.7|18141.4|0
1629718200000|2021-08-23 11:30:00|18181.4|18141.4|18203.6|18183.6|18203.9|18183.9|18171.3|18141.4|0
1629718500000|2021-08-23 11:35:00|18201.3|18181.3|18246.1|18206.1|18248.8|18218.6|18201.3|18181.3|0
1629718800000|2021-08-23 11:40:00|18233.6|18213.6|18211.3|18191.3|18261.3|18231.3|18208.8|18188.8|0
1629719100000|2021-08-23 11:45:00|18218.8|18178.8|18187.4|18167.4|18218.8|18183.8|18166.3|18146.3|0
1629719400000|2021-08-23 11:50:00|18206.3|18186.3|18186.3|18166.3|18218.8|18191.3|18186.3|18146.2|0
1629719700000|2021-08-23 11:55:00|18198.8|18158.8|18166.3|18146.3|18198.8|18158.8|18156.3|18121.3|0
1629720000000|2021-08-23 12:00:00|18173.8|18133.8|18163.9|18143.9|18173.8|18143.9|18106.3|18076.5|0
1629720300000|2021-08-23 12:05:00|18174.1|18134.1|18191.4|18171.4|18223.9|18198.7|18156.4|18121.4|1
1629720600000|2021-08-23 12:10:00|18191.1|18171.1|18119.3|18099.3|18193.6|18171.1|18116.8|18096.8|3
1629720900000|2021-08-23 12:15:00|18121.7|18101.7|18106.4|18086.4|18148.9|18118.9|18096.4|18063.9|7
1629721200000|2021-08-23 12:20:00|18101.4|18081.4|18043.9|18023.9|18108.9|18081.4|18028.9|18008.9|0
1629721500000|2021-08-23 12:25:00|18044|18024|18074.8|18034.8|18091.1|18063.9|18044|18018.9|0
1629721800000|2021-08-23 12:30:00|18088.9|18048.9|18086.4|18066.4|18118.9|18089.1|18076.4|18048.9|0
1629722100000|2021-08-23 12:35:00|18098.9|18058.9|18056.4|18036.4|18121.3|18091.4|18051.6|18023.9|2
1629722400000|2021-08-23 12:40:00|18051.6|18031.6|18024|18004|18051.6|18031.6|18024|17996.6|3
1629722700000|2021-08-23 12:45:00|18024.1|18004.1|18036.5|18016.5|18046.5|18026.5|18024.1|18004.1|0
1629723000000|2021-08-23 12:50:00|18046.6|18006.6|18045.4|17985.4|18068.2|18031.5|18039.1|17985.4|14
1629723300000|2021-08-23 12:55:00|18045.2|17985.2|18030.7|17970.7|18045.2|17985.2|18020.4|17960.4|0
1629723600000|2021-08-23 13:00:00|18033|17973|18047|18027|18049.5|18029.5|18004.4|17973|5
1629723900000|2021-08-23 13:05:00|18044.5|18024.5|18012|17992|18059.5|18039.5|17999.5|17976.8|0
1629724200000|2021-08-23 13:10:00|18014.5|17994.5|18012|17992|18021.8|17997|18002|17977|0
1629724500000|2021-08-23 13:15:00|18014.5|17994.5|18037.8|17977.8|18037.8|18002|18007|17975.3|36
1629724800000|2021-08-23 13:20:00|18038|17978|18087.8|18027.8|18087.8|18027.8|18035.7|17977.8|0
1629725100000|2021-08-23 13:25:00|18090.3|18030.3|18120.4|18060.4|18120.4|18060.4|18087.8|18027.8|0
1629725400000|2021-08-23 13:30:00|18120.5|18060.5|18083.8|18063.8|18130.4|18083.5|18083.8|18048|4
1629725700000|2021-08-23 13:35:00|18084|18064|18075.8|18015.8|18100.8|18074|18073.3|18013.3|6
1629726000000|2021-08-23 13:40:00|18075.7|18015.7|18050.8|17990.8|18075.7|18015.7|18035.8|17975.8|0
1629726300000|2021-08-23 13:45:00|18053.3|17993.3|18038.3|17978.3|18070.8|18010.8|18038.3|17978.3|1
1629726600000|2021-08-23 13:50:00|18038.5|17978.5|18053.3|17993.3|18053.3|17993.3|18030.7|17970.7|1
1629726900000|2021-08-23 13:55:00|18055.8|17995.8|18035.9|17975.9|18060.8|18000.8|18033.3|17973.3|2
1629727200000|2021-08-23 14:00:00|18030.9|17970.9|18090.9|18030.9|18090.9|18030.9|18023.4|17963.4|3
1629727500000|2021-08-23 14:05:00|18095.9|18035.9|18050.9|17990.9|18108.4|18048.4|18050.9|17990.9|2
1629727800000|2021-08-23 14:10:00|18051|17991|18024.7|18004.7|18065.9|18007.2|18017.2|17980.6|1
1629728100000|2021-08-23 14:15:00|18024.8|18004.8|18080.8|18020.8|18095.9|18035.9|18024.7|18004.7|6
1629728400000|2021-08-23 14:20:00|18080.9|18020.9|18033.4|17973.4|18080.9|18020.9|18033.4|17973.4|0
1629728700000|2021-08-23 14:25:00|18033.6|17973.6|18020.9|17960.9|18038.6|17978.6|18020.9|17960.9|0
1629729000000|2021-08-23 14:30:00|18023.4|17963.4|18043.5|17983.5|18043.5|17983.5|18020.9|17960.9|0
1629729300000|2021-08-23 14:35:00|18043.6|17983.6|18036|17976|18051|17991|18031|17971|0
1629729600000|2021-08-23 14:40:00|18035.8|17975.8|18018.5|17958.5|18051|17991|18018.5|17958.5|0
1629729900000|2021-08-23 14:45:00|18018.9|17958.9|18036|17976|18038.5|17978.5|18018.9|17958.9|0
1629730200000|2021-08-23 14:50:00|18036.1|17976.1|18030.7|17970.7|18051|17991|18023.5|17963.5|2
1629730500000|2021-08-23 14:55:00|18033.2|17973.2|18040.8|17980.8|18040.8|17980.8|18030.8|17970.8|0
1629730800000|2021-08-23 15:00:00|18040.6|17980.6|18027|18007|18040.6|18019.5|18009.3|17975.9|1
1629731100000|2021-08-23 15:05:00|18027.1|18007.1|18024.5|18004.5|18049.5|18029.5|18024.5|18004.5|5
1629731400000|2021-08-23 15:10:00|18024.8|18004.8|18012|17992|18037.1|18017.1|18009.5|17989.5|0
1629731700000|2021-08-23 15:15:00|18014.5|17994.5|18024.5|18004.5|18029.5|18009.5|18012|17992|2
1629732000000|2021-08-23 15:20:00|18024.7|18004.7|18061.2|18001.2|18063.7|18012|18024.5|17973.7|19
1629732300000|2021-08-23 15:25:00|18058.7|17998.7|18102.6|18042.6|18102.6|18042.6|18056.2|17996.2|1
1629732600000|2021-08-23 15:30:00|18102.9|18042.9|18112.6|18052.6|18122.6|18062.6|18102.6|18042.6|0
1629732900000|2021-08-23 15:35:00|18115.1|18055.1|18110.8|18050.8|18125.8|18065.8|18087.6|18027.6|0
1629733200000|2021-08-23 15:40:00|18113.3|18053.3|18093.1|18073.1|18169.2|18109.2|18093.1|18053.3|4
1629733500000|2021-08-23 15:45:00|18112.3|18052.3|18112.6|18052.6|18135.1|18085.2|18100.2|18045.3|2
1629733800000|2021-08-23 15:50:00|18112.8|18052.8|18147.6|18087.6|18147.6|18087.6|18112.8|18052.8|1
1629734100000|2021-08-23 15:55:00|18147.5|18087.5|18167.7|18107.7|18170.2|18132.9|18125.6|18065.6|18
1629734400000|2021-08-23 16:00:00|18167.8|18107.8|18182.8|18122.8|18200|18140|18167.8|18107.8|0
1629734700000|2021-08-23 16:05:00|18185.2|18125.2|18187.8|18127.8|18190.2|18130.2|18178.1|18118.1|0
1629735000000|2021-08-23 16:10:00|18185.3|18125.3|18195.1|18135.1|18195.1|18135.1|18165.9|18105.9|0
1629735300000|2021-08-23 16:15:00|18192.6|18132.6|18158.5|18098.5|18192.6|18132.6|18156|18096|0
1629735600000|2021-08-23 16:20:00|18158.2|18098.2|18204.7|18144.7|18204.7|18144.7|18148.8|18088.8|1
1629735900000|2021-08-23 16:25:00|18202.3|18142.3|18188.9|18128.9|18225.5|18165.5|18184.1|18124.1|0
1629736200000|2021-08-23 16:30:00|18191.3|18131.3|18188.9|18128.9|18193.8|18133.8|18188.9|18128.9|0
1629736500000|2021-08-23 16:35:00|18189.1|18129.1|18181.6|18121.6|18198.5|18138.5|18181.6|18121.6|0
1629736800000|2021-08-23 16:40:00|18176.7|18116.7|18164.9|18144.9|18184.1|18144.9|18157|18109.6|3
1629737100000|2021-08-23 16:45:00|18165|18145|18162.5|18142.5|18165|18145|18162.5|18142.5|0
1629737400000|2021-08-23 16:50:00|18165|18145|18152.8|18132.8|18167.4|18147.4|18150.4|18130.4|0
1629737700000|2021-08-23 16:55:00|18155.3|18135.3|18169.8|18149.8|18184.8|18149.8|18155.3|18135.3|1
1629738000000|2021-08-23 17:00:00|18169.7|18149.7|18160.2|18140.2|18169.7|18149.7|18152.7|18132.7|0
1629738300000|2021-08-23 17:05:00|18160.1|18140.1|18152.7|18132.7|18160.1|18140.1|18150.3|18130.3|0
1629738600000|2021-08-23 17:10:00|18150.3|18130.3|18152.8|18132.8|18157.7|18137.7|18145.5|18125.5|0
1629738900000|2021-08-23 17:15:00|18155.2|18135.2|18152.7|18132.7|18160.1|18140.1|18152.7|18132.7|0
1629739200000|2021-08-23 17:20:00|18150.3|18130.3|18147.9|18127.9|18150.4|18130.4|18145.4|18125.4|0
1629739500000|2021-08-23 17:25:00|18145.5|18125.5|18135.4|18115.4|18150.4|18130.4|18128.4|18108.4|2
1629792900000|2021-08-24 08:15:00|18190.6|18130.6|18250.4|18190.4|18260.3|18200.3|18190.6|18130.6|1
1629793200000|2021-08-24 08:20:00|18250.5|18190.5|18225.5|18165.5|18262.9|18202.9|18213|18153|0
1629793500000|2021-08-24 08:25:00|18225.6|18165.6|18171|18111|18228|18168|18171|18111|0
1629793800000|2021-08-24 08:30:00|18171.1|18111.1|18178.4|18118.4|18183.3|18123.3|18166.1|18106.1|0
1629794100000|2021-08-24 08:35:00|18178.3|18118.3|18146.3|18086.3|18178.3|18118.3|18146.3|18086.3|0
1629794400000|2021-08-24 08:40:00|18148.8|18088.8|18153.7|18093.7|18156.2|18096.2|18146.3|18086.3|0
1629794700000|2021-08-24 08:45:00|18156.1|18096.1|18161.1|18101.1|18161.1|18101.1|18148.7|18088.7|0
1629795000000|2021-08-24 08:50:00|18161.2|18101.2|18156.3|18096.3|18175.8|18115.8|18156.2|18096.2|0
1629795300000|2021-08-24 08:55:00|18158.7|18098.7|18161.2|18101.2|18161.2|18101.2|18153.8|18093.8|0
1629795600000|2021-08-24 09:00:00|18158.8|18098.8|18180.5|18120.5|18180.5|18120.5|18158.8|18098.8|0
1629795900000|2021-08-24 09:05:00|18185.5|18125.5|18210.3|18150.3|18210.3|18150.3|18180.6|18120.6|0
1629796200000|2021-08-24 09:10:00|18207.8|18147.8|18213|18153|18213|18153|18207.8|18147.8|0
1629796500000|2021-08-24 09:15:00|18215.5|18155.5|18235|18175|18237.5|18177.5|18215.5|18155.5|0
1629796800000|2021-08-24 09:20:00|18239.7|18179.7|18276.5|18256.5|18276.5|18256.5|18239.7|18179.7|0
1629797100000|2021-08-24 09:25:00|18279|18259|18275.5|18215.5|18307.9|18259.1|18275.5|18215.5|2
1629797400000|2021-08-24 09:30:00|18280.4|18220.4|18302.9|18242.9|18302.9|18242.9|18280.4|18220.4|0
1629797700000|2021-08-24 09:35:00|18303|18243|18277.9|18217.9|18310.4|18250.4|18277.9|18217.9|0
1629798000000|2021-08-24 09:40:00|18272.9|18212.9|18300.4|18240.4|18300.4|18240.4|18272.9|18212.9|1
1629798300000|2021-08-24 09:45:00|18300.5|18240.5|18307.9|18247.9|18307.9|18247.9|18300.4|18240.4|1
1629798600000|2021-08-24 09:50:00|18307.6|18247.6|18275.5|18215.5|18307.6|18247.6|18275.5|18215.5|0
1629798900000|2021-08-24 09:55:00|18278|18218|18275.5|18215.5|18278|18218|18275.5|18215.5|0
1629799200000|2021-08-24 10:00:00|18278|18218|18295.5|18235.5|18295.5|18235.5|18278|18218|0
1629799500000|2021-08-24 10:05:00|18295.7|18235.7|18250.5|18190.5|18305.5|18245.5|18245.5|18185.5|0
1629799800000|2021-08-24 10:10:00|18248|18188|18264.2|18224.2|18264.2|18226.8|18239.2|18183|1
1629800100000|2021-08-24 10:15:00|18273.2|18213.2|18280.5|18220.5|18295.5|18235.5|18245.5|18185.5|0
1629800400000|2021-08-24 10:20:00|18275.5|18215.5|18273|18213|18278|18218|18263|18203|0
1629800700000|2021-08-24 10:25:00|18273.1|18213.1|18305.6|18245.6|18305.6|18245.6|18273|18213|0
1629801000000|2021-08-24 10:30:00|18305.5|18245.5|18390.5|18330.5|18393|18333|18300.6|18240.6|0
1629801300000|2021-08-24 10:35:00|18388|18328|18400.5|18340.5|18408|18348|18370.5|18310.5|0
1629801600000|2021-08-24 10:40:00|18405.5|18345.5|18410.5|18350.5|18420.5|18360.5|18405.5|18345.5|0
1629801900000|2021-08-24 10:45:00|18410.6|18350.6|18383|18323|18420.5|18360.5|18375.5|18315.5|0
1629802200000|2021-08-24 10:50:00|18385.5|18325.5|18400.5|18340.5|18400.5|18340.5|18383|18323|0
1629802500000|2021-08-24 10:55:00|18403|18343|18400.5|18340.5|18418|18358|18390.5|18330.5|5
1629802800000|2021-08-24 11:00:00|18403|18343|18348|18288|18408|18348|18348|18288|0
1629803100000|2021-08-24 11:05:00|18350.5|18290.5|18348|18288|18375.5|18315.5|18338.1|18278.1|0
1629803400000|2021-08-24 11:10:00|18345.6|18285.6|18348|18288|18363.1|18303.1|18345.6|18285.6|0
1629803700000|2021-08-24 11:15:00|18345.6|18285.6|18363.1|18303.1|18373.1|18313.1|18335.6|18275.6|0
1629804000000|2021-08-24 11:20:00|18360.6|18300.6|18405.6|18345.6|18405.6|18345.6|18360.6|18300.6|0
1629804300000|2021-08-24 11:25:00|18405.5|18345.5|18363|18303|18405.5|18345.5|18363|18303|1
1629804600000|2021-08-24 11:30:00|18360.6|18300.6|18388.1|18328.1|18390.6|18330.6|18358.1|18298.1|0
1629804900000|2021-08-24 11:35:00|18387.8|18327.8|18350.6|18290.6|18387.8|18327.8|18343.1|18283.1|0
1629805200000|2021-08-24 11:40:00|18350.7|18290.7|18320.5|18260.5|18353.1|18293.1|18315.6|18255.6|0
1629805500000|2021-08-24 11:45:00|18320.7|18260.7|18290.8|18230.8|18325.5|18265.5|18290.8|18230.8|0
1629805800000|2021-08-24 11:50:00|18290.7|18230.7|18278.4|18218.4|18290.7|18230.7|18263.6|18203.6|0
1629806100000|2021-08-24 11:55:00|18280.8|18220.8|18246.3|18206.3|18283.3|18223.3|18239|18198.8|0
1629806400000|2021-08-24 12:00:00|18243.9|18203.9|18300.6|18240.6|18300.6|18240.6|18243.9|18201.2|0
1629806700000|2021-08-24 12:05:00|18298.1|18238.1|18328.1|18268.1|18330.6|18270.6|18293.1|18233.1|0
1629807000000|2021-08-24 12:10:00|18328.2|18268.2|18313.1|18253.1|18335.6|18275.6|18298.4|18238.4|4
1629807300000|2021-08-24 12:15:00|18313.2|18253.2|18318.1|18258.1|18330.6|18270.6|18313|18253|0
1629807600000|2021-08-24 12:20:00|18318|18258|18290.8|18230.8|18318|18258|18285.8|18225.8|0
1629807900000|2021-08-24 12:25:00|18295.7|18235.7|18360.7|18300.7|18360.7|18300.7|18295.7|18235.7|0
1629808200000|2021-08-24 12:30:00|18360.9|18300.9|18475.7|18415.7|18475.7|18415.7|18360.9|18300.9|0
1629808500000|2021-08-24 12:35:00|18478.1|18418.1|18435.7|18375.7|18480.6|18420.6|18433.1|18373.1|0
1629808800000|2021-08-24 12:40:00|18440.7|18380.7|18400.7|18340.7|18450.7|18390.7|18400.7|18340.7|0
1629809100000|2021-08-24 12:45:00|18400.8|18340.8|18378.1|18318.1|18410.8|18350.8|18378.1|18318.1|0
1629809400000|2021-08-24 12:50:00|18375.7|18315.7|18357.6|18297.6|18378.2|18318.2|18355.2|18295.2|1
1629809700000|2021-08-24 12:55:00|18355.2|18295.2|18427.8|18367.8|18427.8|18367.8|18355.2|18295.2|0
1629810000000|2021-08-24 13:00:00|18427.9|18367.9|18507.8|18447.8|18557.9|18497.9|18427.9|18367.9|0
1629810300000|2021-08-24 13:05:00|18510.3|18450.3|18495.3|18435.3|18512.7|18452.7|18480.2|18420.2|0
1629810600000|2021-08-24 13:10:00|18495.5|18435.5|18510.5|18450.5|18530.3|18470.3|18492.8|18432.8|2
1629810900000|2021-08-24 13:15:00|18510.6|18450.6|18552.9|18492.9|18580.5|18520.5|18510.6|18450.6|0
1629811200000|2021-08-24 13:20:00|18552.8|18492.8|18517.8|18457.8|18552.8|18492.8|18507.8|18447.8|0
1629811500000|2021-08-24 13:25:00|18517.9|18457.9|18520.3|18460.3|18542.8|18482.8|18500.3|18440.3|0
1629811800000|2021-08-24 13:30:00|18520.2|18460.2|18492.9|18432.9|18540.4|18480.4|18490.4|18430.4|0
1629812100000|2021-08-24 13:35:00|18490.4|18430.4|18495.4|18435.4|18505.4|18445.4|18430.4|18370.4|0
1629812400000|2021-08-24 13:40:00|18495.5|18435.5|18570.4|18510.4|18580.4|18520.4|18492.9|18432.9|0
1629812700000|2021-08-24 13:45:00|18568|18508|18610|18550|18615.3|18555.3|18562.9|18502.9|7
1629813000000|2021-08-24 13:50:00|18610.1|18550.1|18600|18540|18625|18565|18597.5|18537.5|0
1629813300000|2021-08-24 13:55:00|18599.8|18539.8|18555|18495|18599.8|18539.8|18555|18495|0
1629813600000|2021-08-24 14:00:00|18552.5|18492.5|18617.5|18557.5|18617.6|18557.6|18552.5|18492.5|0
1629813900000|2021-08-24 14:05:00|18615.1|18555.1|18602.6|18542.6|18615.1|18555.1|18565.2|18505.2|0
1629814200000|2021-08-24 14:10:00|18605.1|18545.1|18567.6|18507.6|18605.2|18545.2|18560.1|18500.1|0
1629814500000|2021-08-24 14:15:00|18565.1|18505.1|18555.2|18495.2|18565.1|18505.1|18542.5|18482.5|0
1629814800000|2021-08-24 14:20:00|18557.7|18497.7|18585.2|18525.2|18587.7|18527.7|18557.7|18497.7|0
1629815100000|2021-08-24 14:25:00|18590.2|18530.2|18617.7|18557.7|18632.7|18572.7|18590.2|18530.2|0
1629815400000|2021-08-24 14:30:00|18620.2|18560.2|18570.2|18510.2|18630.2|18570.2|18570.2|18510.2|0
1629815700000|2021-08-24 14:35:00|18567.7|18507.7|18555.3|18495.3|18587.7|18527.7|18535.2|18475.2|0
1629816000000|2021-08-24 14:40:00|18560.3|18500.3|18630.3|18570.3|18630.3|18570.3|18560.3|18500.3|0
1629816300000|2021-08-24 14:45:00|18630.2|18570.2|18625.3|18565.3|18630.3|18570.3|18610.3|18550.3|0
1629816600000|2021-08-24 14:50:00|18625.4|18565.4|18657.8|18597.8|18665.2|18605.2|18625.4|18565.4|0
1629816900000|2021-08-24 14:55:00|18657.9|18597.9|18677.8|18617.8|18682.8|18622.8|18650.3|18590.3|0
1629817200000|2021-08-24 15:00:00|18677.7|18617.7|18670.3|18610.3|18677.8|18617.8|18640.3|18580.3|0
1629817500000|2021-08-24 15:05:00|18670.4|18610.4|18672.9|18612.9|18682.9|18622.9|18670.4|18610.4|4
1629817800000|2021-08-24 15:10:00|18670.4|18610.4|18625.5|18565.5|18670.4|18610.4|18617.9|18557.9|0
1629818100000|2021-08-24 15:15:00|18628|18568|18665.5|18605.5|18683|18623|18628|18568|0
1629818400000|2021-08-24 15:20:00|18663|18603|18630.5|18570.5|18683|18623|18630.5|18570.5|0
1629818700000|2021-08-24 15:25:00|18625.5|18565.5|18635.5|18575.5|18640.5|18580.5|18625.5|18565.5|0
1629819000000|2021-08-24 15:30:00|18635.6|18575.6|18660.5|18600.5|18663|18603|18635.6|18575.6|1
1629819300000|2021-08-24 15:35:00|18660.3|18600.3|18660.5|18600.5|18660.5|18600.5|18643|18583|0
1629819600000|2021-08-24 15:40:00|18660.6|18600.6|18675.5|18615.5|18678|18618|18660.6|18600.6|3
1629819900000|2021-08-24 15:45:00|18675.4|18615.4|18648.1|18588.1|18675.5|18615.5|18648.1|18588.1|0
1629820200000|2021-08-24 15:50:00|18648.2|18588.2|18658.2|18598.2|18675.6|18615.6|18648.2|18588.2|1
1629820500000|2021-08-24 15:55:00|18653.2|18593.2|18615.6|18555.6|18653.2|18593.2|18610.7|18550.7|2
1629820800000|2021-08-24 16:00:00|18613.2|18553.2|18610.7|18550.7|18615.7|18555.7|18593.2|18533.2|0
1629821100000|2021-08-24 16:05:00|18608.2|18548.2|18558.2|18498.2|18613.2|18553.2|18558.2|18498.2|0
1629821400000|2021-08-24 16:10:00|18555.7|18495.7|18588.2|18528.2|18588.2|18528.2|18540.7|18480.7|0
1629821700000|2021-08-24 16:15:00|18588.1|18528.1|18628.2|18568.2|18628.2|18570.7|18568.2|18515.7|0
1629822000000|2021-08-24 16:20:00|18628.1|18568.1|18583.4|18523.4|18628.1|18568.1|18578.2|18518.2|0
1629822300000|2021-08-24 16:25:00|18585.7|18525.7|18593.3|18533.3|18608.2|18548.2|18573.3|18513.3|0
1629822600000|2021-08-24 16:30:00|18595.8|18535.8|18605.8|18545.8|18608.3|18548.3|18595.8|18535.8|0
1629822900000|2021-08-24 16:35:00|18605.9|18545.9|18605.8|18545.8|18610.8|18550.8|18603.2|18543.2|0
1629823200000|2021-08-24 16:40:00|18603.3|18543.3|18568.3|18508.3|18608.3|18548.3|18568.3|18508.3|0
1629823500000|2021-08-24 16:45:00|18568.4|18508.4|18608.3|18548.3|18608.3|18548.3|18563.3|18503.3|0
1629823800000|2021-08-24 16:50:00|18610.8|18550.8|18628.3|18568.3|18633.3|18573.3|18610.8|18550.8|0
1629824100000|2021-08-24 16:55:00|18628.4|18568.4|18613.3|18553.3|18630.8|18570.8|18613.3|18553.3|0
1629824400000|2021-08-24 17:00:00|18610.8|18550.8|18625.9|18565.9|18628.4|18568.4|18603.3|18543.3|0
1629824700000|2021-08-24 17:05:00|18628.4|18568.4|18660.9|18600.9|18688.4|18628.4|18628.4|18568.4|0
1629825000000|2021-08-24 17:10:00|18660.8|18600.8|18655.9|18595.9|18678.4|18626|18653.4|18593.4|0
1629825300000|2021-08-24 17:15:00|18658.4|18598.4|18676|18616|18678.6|18618.6|18655.9|18595.9|0
1629825600000|2021-08-24 17:20:00|18676.1|18616.1|18678.6|18618.6|18683.5|18623.5|18668.5|18608.5|0
1629825900000|2021-08-24 17:25:00|18678.5|18618.5|18686|18626|18686|18626|18673.5|18613.5|0
1629879300000|2021-08-25 08:15:00|18704.2|18644.2|18636.6|18576.6|18714.3|18654.3|18636.6|18576.6|0
1629879600000|2021-08-25 08:20:00|18639.1|18579.1|18586.6|18526.6|18639.1|18579.1|18584.1|18524.1|0
1629879900000|2021-08-25 08:25:00|18586.5|18526.5|18569.1|18509.1|18606.6|18546.6|18561.6|18501.6|0
1629880200000|2021-08-25 08:30:00|18569.2|18509.2|18594.1|18534.1|18601.6|18541.6|18569.2|18509.2|0
1629880500000|2021-08-25 08:35:00|18591.6|18531.6|18599.1|18539.1|18604.1|18544.1|18591.6|18531.6|0
1629880800000|2021-08-25 08:40:00|18596.6|18536.6|18551.7|18491.7|18596.6|18536.6|18539.2|18479.2|0
1629881100000|2021-08-25 08:45:00|18551.6|18491.6|18539.2|18479.2|18551.7|18491.7|18534.2|18474.2|0
1629881400000|2021-08-25 08:50:00|18539.1|18479.1|18524.2|18464.2|18539.1|18479.1|18514.2|18454.2|0
1629881700000|2021-08-25 08:55:00|18521.7|18461.7|18526.7|18466.7|18526.7|18466.7|18509.2|18449.2|0
1629882000000|2021-08-25 09:00:00|18526.8|18466.8|18539.2|18479.2|18539.2|18479.2|18524.2|18464.2|0
1629882300000|2021-08-25 09:05:00|18539.3|18479.3|18531.7|18471.7|18539.3|18479.3|18514.2|18454.2|0
1629882600000|2021-08-25 09:10:00|18531.8|18471.8|18554.2|18494.2|18559.2|18499.2|18531.8|18471.8|0
1629882900000|2021-08-25 09:15:00|18551.7|18491.7|18559.2|18499.2|18564.2|18504.2|18541.7|18481.7|0
1629883200000|2021-08-25 09:20:00|18554.2|18494.2|18541.8|18481.8|18554.2|18494.2|18541.8|18481.8|0
1629883500000|2021-08-25 09:25:00|18544.3|18484.3|18554.3|18494.3|18554.3|18494.3|18544.3|18484.3|0
1629883800000|2021-08-25 09:30:00|18551.8|18491.8|18559.3|18499.3|18559.3|18499.3|18551.8|18491.8|0
1629884100000|2021-08-25 09:35:00|18556.8|18496.8|18581.8|18521.8|18581.8|18521.8|18546.8|18486.8|0
1629884400000|2021-08-25 09:40:00|18589.3|18529.3|18599.2|18539.2|18604.3|18544.3|18589.3|18529.3|0
1629884700000|2021-08-25 09:45:00|18599.3|18539.3|18626.8|18566.8|18626.8|18566.8|18599.3|18539.3|0
1629885000000|2021-08-25 09:50:00|18624.3|18564.3|18666.8|18606.8|18666.8|18606.8|18609.3|18549.3|0
1629885300000|2021-08-25 09:55:00|18656.8|18596.8|18676.8|18616.8|18701.8|18641.8|18649.3|18589.3|0
1629885600000|2021-08-25 10:00:00|18674.3|18614.3|18681.8|18621.8|18701.8|18641.8|18664.3|18604.3|0
1629885900000|2021-08-25 10:05:00|18681.9|18621.9|18694.3|18634.3|18699.3|18639.3|18681.9|18621.9|0
1629886200000|2021-08-25 10:10:00|18694.2|18634.2|18684.3|18624.3|18694.2|18634.2|18684.3|18624.3|0
1629886500000|2021-08-25 10:15:00|18681.8|18621.8|18714.4|18654.4|18714.4|18654.4|18681.8|18621.8|0
1629886800000|2021-08-25 10:20:00|18714.3|18654.3|18759.3|18699.3|18759.3|18699.3|18704.3|18644.3|0
1629887100000|2021-08-25 10:25:00|18759.4|18699.4|18754.3|18694.3|18761.8|18701.8|18749.3|18689.3|0
1629887400000|2021-08-25 10:30:00|18754.2|18694.2|18739.3|18679.3|18759.3|18699.3|18736.8|18676.8|0
1629887700000|2021-08-25 10:35:00|18739.5|18679.5|18751.9|18691.9|18759.3|18699.3|18734.3|18674.3|0
1629888000000|2021-08-25 10:40:00|18754.3|18694.3|18751.8|18691.8|18769.3|18709.3|18751.8|18691.8|0
1629888300000|2021-08-25 10:45:00|18751.9|18691.9|18759.4|18699.4|18759.4|18699.4|18751.9|18691.9|0
1629888600000|2021-08-25 10:50:00|18756.9|18696.9|18791.9|18731.9|18794.4|18734.4|18756.9|18696.9|0
1629888900000|2021-08-25 10:55:00|18796.9|18736.9|18754.3|18694.3|18809.4|18749.4|18729.4|18669.4|0
1629889200000|2021-08-25 11:00:00|18751.8|18691.8|18816.8|18756.8|18816.8|18756.8|18734.3|18674.3|0
1629889500000|2021-08-25 11:05:00|18814.3|18754.3|18796.8|18736.8|18821.8|18761.8|18794.3|18734.3|0
1629889800000|2021-08-25 11:10:00|18794.3|18734.3|18786.9|18726.9|18799.4|18739.4|18786.9|18726.9|0
1629890100000|2021-08-25 11:15:00|18791.9|18731.9|18759.4|18699.4|18791.9|18731.9|18759.4|18699.4|0
1629890400000|2021-08-25 11:20:00|18759.2|18699.2|18759.4|18699.4|18761.9|18701.9|18734.4|18674.4|0
1629890700000|2021-08-25 11:25:00|18759.3|18699.3|18736.9|18676.9|18759.4|18699.4|18736.9|18676.9|0
1629891000000|2021-08-25 11:30:00|18741.9|18681.9|18774.4|18714.4|18809.4|18749.4|18741.9|18681.9|0
1629891300000|2021-08-25 11:35:00|18771.9|18711.9|18759.4|18699.4|18771.9|18711.9|18739.4|18679.4|0
1629891600000|2021-08-25 11:40:00|18756.9|18696.9|18786.9|18726.9|18786.9|18726.9|18751.9|18691.9|0
1629891900000|2021-08-25 11:45:00|18787.1|18727.1|18782|18722|18791.9|18731.9|18776.9|18716.9|0
1629892200000|2021-08-25 11:50:00|18779.5|18719.5|18759.5|18699.5|18779.5|18719.5|18749.5|18689.5|3
1629892500000|2021-08-25 11:55:00|18762|18702|18737|18677|18769.5|18709.5|18737|18677|0
1629892800000|2021-08-25 12:00:00|18739.6|18679.6|18749.4|18689.4|18802|18742|18739.6|18679.6|0
1629893100000|2021-08-25 12:05:00|18746.9|18686.9|18789.5|18729.5|18789.5|18729.5|18736.9|18676.9|0
1629893400000|2021-08-25 12:10:00|18787|18727|18794.5|18734.5|18807|18747|18782|18722|0
1629893700000|2021-08-25 12:15:00|18794.6|18734.6|18839.5|18779.5|18839.6|18779.6|18794.6|18734.6|0
1629894000000|2021-08-25 12:20:00|18834.5|18774.5|18792|18732|18839.5|18779.5|18789.5|18729.5|0
1629894300000|2021-08-25 12:25:00|18789.5|18729.5|18692.1|18632.1|18789.5|18729.5|18682.1|18622.1|0
1629894600000|2021-08-25 12:30:00|18687.1|18627.1|18639.6|18579.6|18687.1|18627.1|18619.6|18559.6|0
1629894900000|2021-08-25 12:35:00|18642.1|18582.1|18669.6|18609.6|18669.6|18609.6|18597.1|18537.1|0
1629895200000|2021-08-25 12:40:00|18672.1|18612.1|18679.6|18619.6|18709.6|18649.6|18672|18612|0
1629895500000|2021-08-25 12:45:00|18679.5|18619.5|18667.1|18607.1|18684.6|18624.6|18667.1|18607.1|0
1629895800000|2021-08-25 12:50:00|18667.2|18607.2|18677.1|18617.1|18677.1|18617.1|18642.1|18582.1|0
1629896100000|2021-08-25 12:55:00|18677.2|18617.2|18684.7|18624.7|18712.2|18652.2|18677.2|18617.2|0
1629896400000|2021-08-25 13:00:00|18682.2|18622.2|18657.2|18597.2|18692.3|18632.3|18657.2|18597.2|0
1629896700000|2021-08-25 13:05:00|18657.3|18597.3|18704.7|18644.7|18707.2|18647.2|18657.3|18597.3|0
1629897000000|2021-08-25 13:10:00|18709.7|18649.7|18717.2|18657.2|18729.7|18669.7|18709.7|18649.7|0
1629897300000|2021-08-25 13:15:00|18717.3|18657.3|18662.2|18602.2|18719.7|18659.7|18662.2|18602.2|0
1629897600000|2021-08-25 13:20:00|18664.7|18604.7|18669.8|18609.8|18684.8|18624.8|18657.3|18597.3|0
1629897900000|2021-08-25 13:25:00|18667.3|18607.3|18717.4|18657.4|18717.4|18657.4|18667.3|18607.3|0
1629898200000|2021-08-25 13:30:00|18719.9|18659.9|18729.9|18669.9|18769.9|18709.9|18719.9|18659.9|0
1629898500000|2021-08-25 13:35:00|18729.8|18669.8|18719.9|18659.9|18752.4|18692.4|18697.4|18637.4|1
1629898800000|2021-08-25 13:40:00|18717.4|18657.4|18694.9|18634.9|18717.4|18657.4|18677.4|18617.4|0
1629899100000|2021-08-25 13:45:00|18689.9|18629.9|18672.4|18612.4|18704.9|18644.9|18672.4|18612.4|0
1629899400000|2021-08-25 13:50:00|18669.9|18609.9|18600.1|18540.1|18672.4|18612.4|18600.1|18540.1|2
1629899700000|2021-08-25 13:55:00|18602.6|18542.6|18607.3|18547.3|18632.4|18572.4|18589.8|18542.6|0
1629900000000|2021-08-25 14:00:00|18597.4|18557.4|18619.9|18599.9|18662.3|18614.9|18589.8|18544.7|0
1629900300000|2021-08-25 14:05:00|18627.4|18587.4|18632.4|18592.4|18632.4|18607.4|18607.4|18577.4|0
1629900600000|2021-08-25 14:10:00|18624.9|18604.9|18649.6|18589.6|18672.1|18635|18624.9|18582.1|7
1629900900000|2021-08-25 14:15:00|18649.5|18589.5|18652.1|18592.1|18654.6|18594.6|18617.1|18557.1|0
1629901200000|2021-08-25 14:20:00|18654.6|18594.6|18644.6|18584.6|18664.6|18604.6|18637.1|18577.1|0
1629901500000|2021-08-25 14:25:00|18644.4|18584.4|18632.1|18572.1|18644.4|18584.4|18594.6|18534.6|0
1629901800000|2021-08-25 14:30:00|18632|18572|18567.2|18507.2|18632|18572|18562.1|18502.1|0
1629902100000|2021-08-25 14:35:00|18569.7|18509.7|18622.1|18562.1|18622.1|18562.1|18569.7|18509.7|0
1629902400000|2021-08-25 14:40:00|18622.2|18562.2|18654.6|18594.6|18657.1|18597.1|18622.2|18562.2|0
1629902700000|2021-08-25 14:45:00|18652.1|18592.1|18684.7|18624.7|18689.6|18629.6|18644.6|18584.6|0
1629903000000|2021-08-25 14:50:00|18684.6|18624.6|18654.6|18594.6|18684.6|18624.6|18652.2|18592.2|0
1629903300000|2021-08-25 14:55:00|18654.5|18594.5|18652.1|18592.1|18657.2|18597.2|18632.2|18572.2|4
1629903600000|2021-08-25 15:00:00|18647.2|18587.2|18689.7|18629.7|18689.7|18629.7|18644.7|18584.7|0
1629903900000|2021-08-25 15:05:00|18689.8|18629.8|18712.2|18652.2|18712.2|18652.2|18687.2|18627.2|0
1629904200000|2021-08-25 15:10:00|18709.7|18649.7|18727.2|18667.2|18727.2|18667.2|18709.7|18649.7|0
1629904500000|2021-08-25 15:15:00|18727.3|18667.3|18699.7|18639.7|18732.2|18672.2|18699.7|18639.7|0
1629904800000|2021-08-25 15:20:00|18697.2|18637.2|18677.3|18617.3|18699.7|18639.7|18677.3|18617.3|0
1629905100000|2021-08-25 15:25:00|18674.8|18614.8|18699.7|18639.7|18699.8|18639.8|18669.8|18609.8|0
1629905400000|2021-08-25 15:30:00|18702.2|18642.2|18679.7|18619.7|18704.8|18644.8|18677.2|18617.2|0
1629905700000|2021-08-25 15:35:00|18679.8|18619.8|18672.2|18612.2|18682.2|18622.2|18659.7|18599.7|0
1629906000000|2021-08-25 15:40:00|18669.7|18609.7|18649.8|18589.8|18669.7|18609.7|18649.8|18589.8|0
1629906300000|2021-08-25 15:45:00|18649.7|18589.7|18632.3|18572.3|18649.7|18589.7|18627.3|18567.3|0
1629906600000|2021-08-25 15:50:00|18634.8|18574.8|18664.8|18604.8|18664.8|18604.8|18634.8|18574.8|0
1629906900000|2021-08-25 15:55:00|18667.3|18607.3|18664.8|18604.8|18669.8|18609.8|18664.8|18604.8|0
1629907200000|2021-08-25 16:00:00|18667.3|18607.3|18694.8|18634.8|18714.8|18654.8|18667.3|18607.3|0
1629907500000|2021-08-25 16:05:00|18697.3|18637.3|18709.8|18649.8|18709.8|18649.8|18682.3|18622.3|0
1629907800000|2021-08-25 16:10:00|18709.9|18649.9|18719.8|18659.8|18722.3|18662.3|18709.9|18649.9|0
1629908100000|2021-08-25 16:15:00|18719.9|18659.9|18699.9|18639.9|18722.3|18662.3|18694.8|18634.8|1
1629908400000|2021-08-25 16:20:00|18699.8|18639.8|18637.4|18577.4|18707.4|18647.4|18634.9|18574.9|0
1629908700000|2021-08-25 16:25:00|18639.9|18579.9|18669.9|18609.9|18669.9|18609.9|18634.9|18574.9|0
1629909000000|2021-08-25 16:30:00|18669.8|18609.8|18669.9|18609.9|18669.9|18609.9|18652.4|18592.4|0
1629909300000|2021-08-25 16:35:00|18672.4|18612.4|18664.9|18604.9|18679.9|18619.9|18664.9|18604.9|0
1629909600000|2021-08-25 16:40:00|18665|18605|18654.9|18594.9|18672.4|18612.4|18645|18585|0
1629909900000|2021-08-25 16:45:00|18655|18595|18657.4|18597.4|18675.1|18622.6|18655|18595|1
1629910200000|2021-08-25 16:50:00|18654.9|18594.9|18659.9|18599.9|18664.9|18604.9|18654.9|18594.9|0
1629910500000|2021-08-25 16:55:00|18660|18600|18632.5|18572.5|18660|18600|18630|18570|0
1629910800000|2021-08-25 17:00:00|18630|18570|18645|18585|18647.5|18587.5|18625|18565|0
1629911100000|2021-08-25 17:05:00|18647.5|18587.5|18635.1|18595.1|18650|18597.5|18635.1|18580|0
1629911400000|2021-08-25 17:10:00|18637.6|18597.6|18645.1|18585.1|18650.1|18597.6|18635.1|18585.1|0
1629911700000|2021-08-25 17:15:00|18647.6|18587.6|18650.1|18590.1|18652.6|18592.6|18642.7|18582.7|0
1629912000000|2021-08-25 17:20:00|18647.6|18587.6|18642.6|18582.6|18650.1|18590.1|18640.1|18580.1|0
1629912300000|2021-08-25 17:25:00|18647.6|18587.6|18632.6|18572.6|18647.6|18604.9|18592.9|18555.2|0
1629965700000|2021-08-26 08:15:00|18602.6|18582.6|18592.6|18552.6|18650.1|18610.1|18572.6|18540.1|445
1629966000000|2021-08-26 08:20:00|18590.1|18550.1|18660.1|18640.1|18670.2|18640.1|18587.6|18550.1|69
1629966300000|2021-08-26 08:25:00|18662.6|18642.6|18620.1|18600.1|18675.1|18642.7|18617.6|18597.6|35
1629966600000|2021-08-26 08:30:00|18622.6|18602.6|18617.7|18597.7|18622.6|18602.6|18617.6|18597.6|32
1629966900000|2021-08-26 08:35:00|18620.1|18600.1|18617.7|18597.7|18622.7|18602.7|18617.7|18597.7|12
1629967200000|2021-08-26 08:40:00|18620.2|18600.2|18615.2|18595.2|18620.2|18600.2|18615.2|18595.2|5
1629967500000|2021-08-26 08:45:00|18612.7|18592.7|18562.7|18542.7|18612.7|18592.7|18552.7|18532.7|27
1629967800000|2021-08-26 08:50:00|18562.6|18542.6|18537.7|18517.7|18562.6|18542.6|18520.2|18500.2|83
1629968100000|2021-08-26 08:55:00|18540.2|18520.2|18542.7|18522.7|18545.2|18525.2|18540.2|18520.2|9
1629968400000|2021-08-26 09:00:00|18545.2|18525.2|18547.7|18527.7|18547.7|18527.7|18545.2|18525.2|29
1629968700000|2021-08-26 09:05:00|18545.2|18525.2|18527.7|18507.7|18545.2|18525.2|18527.7|18507.7|9
1629969000000|2021-08-26 09:10:00|18527.8|18507.8|18537.8|18517.8|18537.8|18517.8|18525.3|18505.3|57
1629969300000|2021-08-26 09:15:00|18537.7|18517.7|18542.8|18522.8|18542.8|18522.8|18535.3|18515.3|8
1629969600000|2021-08-26 09:20:00|18547.8|18527.8|18582.8|18562.8|18582.8|18562.8|18547.8|18527.8|32
1629969900000|2021-08-26 09:25:00|18577.8|18557.8|18582.8|18562.8|18582.8|18562.8|18572.8|18552.8|25
1629970200000|2021-08-26 09:30:00|18587.8|18567.8|18585.3|18565.3|18592.8|18572.8|18585.3|18565.3|5
1629970500000|2021-08-26 09:35:00|18580.3|18560.3|18572.8|18552.8|18580.3|18560.3|18572.8|18552.8|20
1629970800000|2021-08-26 09:40:00|18572.9|18552.9|18590.3|18570.3|18590.3|18570.3|18572.9|18552.9|8
1629971100000|2021-08-26 09:45:00|18590.4|18570.4|18595.4|18575.4|18595.4|18575.4|18587.9|18567.9|11
1629971400000|2021-08-26 09:50:00|18590.4|18570.4|18592.9|18572.9|18595.4|18575.4|18590.4|18570.4|2
1629971700000|2021-08-26 09:55:00|18595.4|18575.4|18590.4|18570.4|18595.4|18575.4|18575.4|18555.4|17
1629972000000|2021-08-26 10:00:00|18592.9|18572.9|18600.4|18580.4|18600.4|18580.4|18592.9|18572.9|7
1629972300000|2021-08-26 10:05:00|18597.9|18577.9|18590.4|18570.4|18600.4|18580.4|18582.9|18562.9|12
1629972600000|2021-08-26 10:10:00|18592.9|18572.9|18590.4|18570.4|18592.9|18572.9|18590.4|18570.4|2
1629972900000|2021-08-26 10:15:00|18590.5|18570.5|18610.4|18590.4|18617.9|18597.9|18590.5|18570.5|13
1629973200000|2021-08-26 10:20:00|18605.5|18585.5|18605.5|18585.5|18608|18588|18602.9|18582.9|2
1629973500000|2021-08-26 10:25:00|18605.4|18585.4|18575.5|18555.5|18605.4|18585.4|18565.5|18545.5|25
1629973800000|2021-08-26 10:30:00|18577.9|18557.9|18593|18573|18593|18573|18577.9|18557.9|16
1629974100000|2021-08-26 10:35:00|18598|18578|18608|18588|18613|18593|18598|18578|25
1629974400000|2021-08-26 10:40:00|18605.5|18585.5|18603|18583|18605.5|18585.5|18603|18583|24
1629974700000|2021-08-26 10:45:00|18605.5|18585.5|18628|18608|18628|18608|18605.5|18585.5|37
1629975000000|2021-08-26 10:50:00|18630.5|18610.5|18648|18628|18648|18628|18630.5|18610.5|29
1629975300000|2021-08-26 10:55:00|18648.1|18628.1|18638|18618|18650.5|18630.5|18638|18618|15
1629975600000|2021-08-26 11:00:00|18635.6|18615.6|18630.6|18610.6|18648.1|18628.1|18628.1|18608.1|20
1629975900000|2021-08-26 11:05:00|18628.1|18608.1|18633.1|18613.1|18633.1|18613.1|18628.1|18608.1|3
1629976200000|2021-08-26 11:10:00|18630.6|18610.6|18673.1|18653.1|18673.1|18653.1|18630.6|18610.6|145
1629976500000|2021-08-26 11:15:00|18673.2|18653.2|18695.6|18675.6|18715.6|18690.6|18673.2|18653.2|44
1629976800000|2021-08-26 11:20:00|18700.6|18680.6|18703.1|18683.1|18725.6|18700.6|18700.6|18680.6|46
1629977100000|2021-08-26 11:25:00|18698.1|18678.1|18700.6|18680.6|18710.7|18688.1|18688.1|18668.1|25
1629977400000|2021-08-26 11:30:00|18700.7|18680.7|18745.6|18725.6|18748.1|18728.1|18700.7|18680.7|66
1629977700000|2021-08-26 11:35:00|18743.1|18723.1|18755.7|18735.7|18768.2|18748.2|18733.1|18713.1|50
1629978000000|2021-08-26 11:40:00|18763.1|18743.1|18765.7|18745.7|18775.7|18748.2|18748.2|18728.2|2002
1629978300000|2021-08-26 11:45:00|18770.7|18750.7|18753.2|18733.2|18773.2|18753.2|18750.7|18730.7|31
1629978600000|2021-08-26 11:50:00|18755.7|18735.7|18748.2|18728.2|18760.7|18740.7|18748.2|18728.2|73
1629978900000|2021-08-26 11:55:00|18750.7|18730.7|18793.2|18773.2|18793.2|18773.2|18748.2|18728.2|33
1629979200000|2021-08-26 12:00:00|18798.2|18778.2|18895.7|18875.7|18925.7|18903.2|18798.2|18778.2|356
1629979500000|2021-08-26 12:05:00|18895.8|18875.8|18903.2|18883.2|18933.2|18913.2|18895.8|18875.8|128
1629979800000|2021-08-26 12:10:00|18905.7|18885.7|18923.3|18903.3|18948.2|18928.2|18905.7|18885.7|111
1629980100000|2021-08-26 12:15:00|18920.8|18900.8|18895.8|18875.8|18953.3|18933.3|18870.8|18850.8|149
1629980400000|2021-08-26 12:20:00|18898.3|18878.3|18873.3|18853.3|18920.8|18888.3|18873.3|18853.3|69
1629980700000|2021-08-26 12:25:00|18878.3|18858.3|18900.8|18880.8|18938.3|18918.3|18878.3|18858.3|95
1629981000000|2021-08-26 12:30:00|18895.8|18875.8|18888.3|18868.3|18905.8|18885.8|18875.8|18855.8|107
1629981300000|2021-08-26 12:35:00|18890.8|18870.8|18840.8|18820.8|18893.3|18873.3|18835.8|18815.8|70
1629981600000|2021-08-26 12:40:00|18843.3|18823.3|18805.8|18785.8|18843.3|18823.3|18795.8|18775.8|139
1629981900000|2021-08-26 12:45:00|18805.9|18785.9|18793.3|18773.3|18808.3|18788.3|18785.8|18765.8|59
1629982200000|2021-08-26 12:50:00|18793.4|18773.4|18820.9|18800.9|18820.9|18800.9|18793.4|18773.4|51
1629982500000|2021-08-26 12:55:00|18823.3|18803.3|18760.9|18740.9|18828.4|18808.4|18758.4|18738.4|75
1629982800000|2021-08-26 13:00:00|18765.9|18745.9|18728.4|18708.4|18790.9|18770.9|18728.4|18708.4|151
1629983100000|2021-08-26 13:05:00|18723.4|18703.4|18750.9|18730.9|18750.9|18730.9|18698.4|18678.4|78
1629983400000|2021-08-26 13:10:00|18748.4|18728.4|18790.9|18770.9|18790.9|18770.9|18723.4|18703.4|92
1629983700000|2021-08-26 13:15:00|18793.4|18773.4|18720.9|18700.9|18818.4|18798.4|18718.4|18698.4|77
1629984000000|2021-08-26 13:20:00|18718.4|18698.4|18710.9|18690.9|18735.9|18715.9|18708.4|18688.4|77
1629984300000|2021-08-26 13:25:00|18713.4|18693.4|18683.5|18663.5|18730.9|18710.9|18683.5|18661|84
1629984600000|2021-08-26 13:30:00|18685.9|18665.9|18643.5|18623.5|18713.5|18693.5|18636|18616|173
1629984900000|2021-08-26 13:35:00|18646|18626|18606|18586|18651|18631|18596|18576|257
1629985200000|2021-08-26 13:40:00|18603.5|18583.5|18631.1|18611.1|18651|18626|18588.5|18568.5|342
1629985500000|2021-08-26 13:45:00|18636.1|18616.1|18723.6|18703.6|18728.6|18708.6|18636.1|18616.1|197
1629985800000|2021-08-26 13:50:00|18728.6|18708.6|18783.6|18763.6|18783.6|18763.6|18713.6|18693.6|141
1629986100000|2021-08-26 13:55:00|18781.1|18761.1|18716.1|18696.1|18783.6|18763.6|18716.1|18696.1|105
1629986400000|2021-08-26 14:00:00|18718.6|18698.6|18658.6|18638.6|18756.1|18736.1|18583.6|18556.1|215
1629986700000|2021-08-26 14:05:00|18663.6|18643.6|18651.1|18631.1|18691.1|18671.1|18651.1|18631.1|61
1629987000000|2021-08-26 14:10:00|18648.6|18628.6|18733.6|18713.6|18736.1|18716.1|18648.6|18628.6|58
1629987300000|2021-08-26 14:15:00|18728.6|18708.6|18728.7|18708.7|18758.6|18738.6|18716.1|18691.1|89
1629987600000|2021-08-26 14:20:00|18726.2|18706.2|18753.7|18733.7|18766.2|18746.2|18721.2|18701.2|57
1629987900000|2021-08-26 14:25:00|18756.1|18736.1|18728.7|18708.7|18756.2|18736.2|18721.2|18701.1|30
1629988200000|2021-08-26 14:30:00|18726.2|18706.2|18688.7|18668.7|18763.7|18743.7|18683.7|18663.7|102
1629988500000|2021-08-26 14:35:00|18683.7|18663.7|18638.7|18618.7|18683.7|18663.7|18626.2|18603.7|92
1629988800000|2021-08-26 14:40:00|18641.2|18621.2|18663.7|18643.7|18673.7|18653.7|18636.2|18616.2|79
1629989100000|2021-08-26 14:45:00|18666.2|18646.2|18688.7|18668.7|18688.7|18668.7|18661.2|18641.2|64
1629989400000|2021-08-26 14:50:00|18691.2|18671.2|18746.2|18726.2|18746.2|18726.2|18691.2|18671.2|56
1629989700000|2021-08-26 14:55:00|18748.7|18728.7|18716.2|18696.2|18751.2|18731.2|18716.2|18696.2|58
1629990000000|2021-08-26 15:00:00|18713.7|18693.7|18723.7|18703.7|18726.2|18706.2|18701.2|18681.2|52
1629990300000|2021-08-26 15:05:00|18721.2|18701.2|18741.2|18721.2|18751.2|18731.2|18703.7|18683.7|71
1629990600000|2021-08-26 15:10:00|18743.7|18723.7|18711.2|18691.2|18751.2|18731.2|18711.2|18691.2|22
1629990900000|2021-08-26 15:15:00|18706.2|18686.2|18703.7|18683.7|18706.2|18686.2|18688.7|18668.7|27
1629991200000|2021-08-26 15:20:00|18701.2|18681.2|18701.2|18681.2|18701.2|18681.2|18658.8|18638.8|88
1629991500000|2021-08-26 15:25:00|18701.3|18681.3|18718.8|18698.8|18718.8|18698.8|18701.3|18681.3|27
1629991800000|2021-08-26 15:30:00|18721.2|18701.2|18708.8|18688.8|18721.3|18701.3|18701.3|18661.3|24710
1629992100000|2021-08-26 15:35:00|18711.3|18691.3|18768.8|18748.8|18768.8|18748.8|18711.3|18691.3|94
1629992400000|2021-08-26 15:40:00|18766.3|18746.3|18766.3|18746.3|18768.8|18748.8|18761.3|18741.3|130
1629992700000|2021-08-26 15:45:00|18768.8|18748.8|18736.3|18716.3|18768.8|18748.8|18733.8|18713.8|51
1629993000000|2021-08-26 15:50:00|18738.8|18718.8|18756.3|18736.3|18771.3|18751.3|18738.8|18718.8|58
1629993300000|2021-08-26 15:55:00|18756.4|18736.4|18731.3|18711.3|18766.3|18746.3|18731.3|18711.3|56
1629993600000|2021-08-26 16:00:00|18731.4|18711.4|18783.9|18763.9|18793.9|18773.9|18731.4|18711.4|60
1629993900000|2021-08-26 16:05:00|18781.4|18761.4|18813.9|18793.9|18813.9|18793.9|18778.9|18758.9|121
1629994200000|2021-08-26 16:10:00|18801.4|18781.4|18821.4|18801.4|18826.4|18806.4|18798.9|18778.9|66
1629994500000|2021-08-26 16:15:00|18808.9|18788.9|18821.4|18801.4|18821.4|18801.4|18796.4|18776.4|147
1629994800000|2021-08-26 16:20:00|18818.9|18798.9|18768.9|18748.9|18836.4|18816.4|18768.9|18748.9|938
1629995100000|2021-08-26 16:25:00|18771.4|18751.4|18803.9|18783.9|18803.9|18783.9|18771.4|18751.4|109
1629995400000|2021-08-26 16:30:00|18806.4|18786.4|18811.4|18791.4|18811.4|18791.4|18796.4|18776.4|42
1629995700000|2021-08-26 16:35:00|18813.9|18793.9|18784|18764|18813.9|18793.9|18784|18764|51
1629996000000|2021-08-26 16:40:00|18783.9|18763.9|18771.5|18751.5|18784|18764|18771.5|18751.5|52
1629996300000|2021-08-26 16:45:00|18769|18749|18766.5|18746.5|18769|18749|18751.5|18731.5|48
1629996600000|2021-08-26 16:50:00|18769|18749|18779|18759|18781.5|18761.5|18769|18749|44
1629996900000|2021-08-26 16:55:00|18776.5|18756.5|18776.5|18756.5|18779|18759|18776.5|18756.5|23
1629997200000|2021-08-26 17:00:00|18774|18754|18796.5|18776.5|18796.5|18776.5|18769|18749|25
1629997500000|2021-08-26 17:05:00|18794|18774|18791.5|18771.5|18801.5|18781.5|18791.5|18771.5|17
1629997800000|2021-08-26 17:10:00|18794|18774|18761.5|18741.5|18799|18779|18756.5|18736.5|329
1629998100000|2021-08-26 17:15:00|18764|18744|18734.1|18714.1|18769|18749|18734.1|18714.1|100
1629998400000|2021-08-26 17:20:00|18731.6|18711.6|18689.1|18669.1|18731.6|18711.6|18689.1|18669.1|106
1629998700000|2021-08-26 17:25:00|18691.6|18671.6|18699.1|18679.1|18704.1|18684.1|18689.1|18669.1|755
1630052100000|2021-08-27 08:15:00|18741.1|18721.1|18901.1|18841.1|18901.1|18851.1|18741.1|18721.1|233
1630052400000|2021-08-27 08:20:00|18901.2|18841.2|18868.6|18828.6|18901.2|18871.1|18868.6|18823.6|466
1630052700000|2021-08-27 08:25:00|18853.6|18833.6|18823.6|18803.6|18853.6|18833.6|18823.6|18803.6|33
1630053000000|2021-08-27 08:30:00|18823.7|18803.7|18853.7|18833.7|18888.7|18848.7|18823.7|18803.7|82
1630053300000|2021-08-27 08:35:00|18851.2|18831.2|18888.7|18848.7|18893.7|18866.2|18836.2|18808.7|51
1630053600000|2021-08-27 08:40:00|18881.2|18861.2|18893.7|18853.7|18893.7|18861.2|18873.7|18848.7|17
1630053900000|2021-08-27 08:45:00|18888.7|18868.7|18876.2|18856.2|18898.7|18878.7|18876.2|18853.7|89
1630054200000|2021-08-27 08:50:00|18871.2|18851.2|18878.7|18858.7|18878.7|18858.7|18856.2|18836.2|19
1630054500000|2021-08-27 08:55:00|18881.2|18861.2|18861.2|18841.2|18888.7|18868.7|18861.2|18841.2|12
1630054800000|2021-08-27 09:00:00|18856.2|18836.2|18846.2|18826.2|18856.2|18836.2|18846.2|18826.2|13
1630055100000|2021-08-27 09:05:00|18848.7|18828.7|18888.7|18868.7|18888.7|18868.7|18848.7|18828.7|17
1630055400000|2021-08-27 09:10:00|18886.2|18866.2|18898.7|18878.7|18898.7|18878.7|18876.2|18856.2|22
1630055700000|2021-08-27 09:15:00|18893.7|18873.7|18866.2|18846.2|18893.7|18873.7|18853.7|18833.7|18
1630056000000|2021-08-27 09:20:00|18868.7|18848.7|18871.3|18851.3|18871.3|18851.3|18866.2|18846.2|4
1630056300000|2021-08-27 09:25:00|18873.8|18853.8|18856.3|18836.3|18883.8|18863.8|18851.3|18831.3|20
1630056600000|2021-08-27 09:30:00|18853.8|18833.8|18811.3|18791.3|18856.3|18836.3|18811.3|18791.3|26
1630056900000|2021-08-27 09:35:00|18806.3|18786.3|18816.3|18796.3|18828.8|18808.8|18803.8|18783.8|21
1630057200000|2021-08-27 09:40:00|18813.8|18793.8|18811.3|18791.3|18813.8|18793.8|18811.3|18791.3|7
1630057500000|2021-08-27 09:45:00|18813.8|18793.8|18846.3|18826.3|18846.3|18826.3|18813.8|18793.8|17
1630057800000|2021-08-27 09:50:00|18848.8|18828.8|18861.3|18841.3|18863.8|18843.8|18848.8|18828.8|16
1630058100000|2021-08-27 09:55:00|18863.8|18843.8|18841.3|18821.3|18866.3|18846.3|18838.8|18818.8|8
1630058400000|2021-08-27 10:00:00|18846.3|18826.3|18848.8|18828.8|18856.3|18836.3|18846.3|18826.3|15
1630058700000|2021-08-27 10:05:00|18851.3|18831.3|18861.3|18841.3|18873.8|18853.8|18851.3|18831.3|18
1630059000000|2021-08-27 10:10:00|18863.8|18843.8|18861.4|18841.4|18871.4|18851.4|18861.4|18841.4|10
1630059300000|2021-08-27 10:15:00|18863.9|18843.9|18861.4|18841.4|18863.9|18843.9|18861.4|18841.4|5
1630059600000|2021-08-27 10:20:00|18858.9|18838.9|18851.4|18831.4|18858.9|18838.9|18851.4|18831.4|5
1630059900000|2021-08-27 10:25:00|18846.4|18826.4|18871.4|18851.4|18871.4|18851.4|18843.9|18823.9|29
1630060200000|2021-08-27 10:30:00|18873.9|18853.9|18881.4|18861.4|18883.9|18863.9|18871.4|18851.4|16
1630060500000|2021-08-27 10:35:00|18878.9|18858.9|18893.9|18873.9|18893.9|18873.9|18876.4|18856.4|16
1630060800000|2021-08-27 10:40:00|18891.4|18871.4|18891.4|18871.4|18896.4|18876.4|18891.4|18871.4|7
1630061100000|2021-08-27 10:45:00|18888.9|18868.9|18888.9|18868.9|18891.4|18871.4|18881.4|18861.4|21
1630061400000|2021-08-27 10:50:00|18891.4|18871.4|18901.4|18881.4|18903.9|18883.9|18888.9|18868.9|42
1630061700000|2021-08-27 10:55:00|18903.9|18883.9|18901.4|18881.4|18913.9|18893.9|18901.4|18881.4|100
1630062000000|2021-08-27 11:00:00|18906.4|18886.4|18916.5|18896.5|18919|18899|18886.5|18866.5|105
1630062300000|2021-08-27 11:05:00|18921.5|18901.5|18894|18874|18921.5|18901.5|18891.5|18871.5|67
1630062600000|2021-08-27 11:10:00|18891.5|18871.5|18841.5|18821.5|18891.5|18871.5|18841.5|18821.5|31
1630062900000|2021-08-27 11:15:00|18831.5|18811.5|18849|18829|18849|18829|18801.5|18781.5|43
1630063200000|2021-08-27 11:20:00|18846.5|18826.5|18866.5|18846.5|18874|18854|18844|18824|21
1630063500000|2021-08-27 11:25:00|18869|18849|18894|18874|18894|18874|18869|18849|71
1630063800000|2021-08-27 11:30:00|18891.5|18871.5|18884|18864|18891.5|18871.5|18869|18849|17
1630064100000|2021-08-27 11:35:00|18886.5|18866.5|18881.5|18861.5|18894|18874|18879|18859|49
1630064400000|2021-08-27 11:40:00|18876.6|18856.6|18894|18874|18894|18874|18864|18844|45
1630064700000|2021-08-27 11:45:00|18896.5|18876.5|18941.6|18921.6|18949|18929|18896.5|18876.5|142
1630065000000|2021-08-27 11:50:00|18939.1|18919.1|18961.6|18941.6|18971.6|18951.6|18934|18914|88
1630065300000|2021-08-27 11:55:00|18964|18944|18984.1|18964.1|18989.1|18969.1|18959.1|18939.1|104
1630065600000|2021-08-27 12:00:00|18986.6|18966.6|18966.6|18946.6|19006.6|18986.6|18966.6|18946.6|219
1630065900000|2021-08-27 12:05:00|18969.1|18949.1|18986.6|18966.6|19014.1|18994.1|18966.6|18946.6|140
1630066200000|2021-08-27 12:10:00|18989.1|18969.1|18981.6|18961.6|19001.6|18981.6|18971.6|18951.6|81
1630066500000|2021-08-27 12:15:00|18984.1|18964.1|19014.1|18994.1|19024.1|19004.1|18984.1|18964.1|142
1630066800000|2021-08-27 12:20:00|19019.1|18999.1|19019.1|18999.1|19031.6|19011.6|18981.6|18961.6|106
1630067100000|2021-08-27 12:25:00|19021.6|19001.6|19059.1|19039.1|19091.6|19071.6|19016.6|18996.6|225
1630067400000|2021-08-27 12:30:00|19061.6|19041.6|18999.2|18979.2|19066.6|19046.6|18981.6|18961.6|247
1630067700000|2021-08-27 12:35:00|18999.1|18979.1|19001.6|18981.6|19001.6|18981.6|18946.6|18926.6|509
1630068000000|2021-08-27 12:40:00|18994.1|18974.1|18979.1|18959.1|19011.6|18991.6|18979.1|18959.1|71
1630068300000|2021-08-27 12:45:00|18976.6|18956.6|18974.2|18954.2|19001.6|18981.6|18954.1|18934.1|63
1630068600000|2021-08-27 12:50:00|18976.7|18956.7|19011.7|18991.7|19011.7|18991.7|18971.7|18951.7|62
1630068900000|2021-08-27 12:55:00|19014.2|18994.2|19044.2|19024.2|19044.2|19024.2|19004.2|18984.2|315
1630069200000|2021-08-27 13:00:00|19046.6|19026.6|19059.2|19039.2|19101.6|19081.6|19044.2|19024.2|293
1630069500000|2021-08-27 13:05:00|19064.2|19044.2|19076.7|19056.7|19086.7|19066.7|18984.2|18959.2|273
1630069800000|2021-08-27 13:10:00|19074.2|19054.2|19076.7|19056.7|19079.2|19056.7|19056.7|19034.2|92
1630070100000|2021-08-27 13:15:00|19081.7|19061.7|19099.1|19079.1|19101.7|19081.7|19056.7|19036.7|117
1630070400000|2021-08-27 13:20:00|19096.7|19076.7|19156.7|19136.7|19176.7|19156.7|19094.2|19074.2|213
1630070700000|2021-08-27 13:25:00|19154.2|19134.2|19186.7|19166.7|19186.7|19166.7|19146.7|19126.7|95
1630071000000|2021-08-27 13:30:00|19181.7|19161.7|19154.3|19134.3|19181.7|19161.7|19136.7|19116.7|776
1630071300000|2021-08-27 13:35:00|19156.8|19136.8|19119.3|19099.3|19166.7|19146.7|19119.3|19099.3|178
1630071600000|2021-08-27 13:40:00|19121.7|19101.7|19061.7|19041.7|19126.7|19106.7|19036.7|19009.2|322
1630071900000|2021-08-27 13:45:00|19064.2|19044.2|19156.8|19136.8|19176.8|19156.8|19064.2|19044.2|139
1630072200000|2021-08-27 13:50:00|19151.7|19131.7|19171.7|19151.7|19171.7|19151.7|19124.3|19104.3|153
1630072500000|2021-08-27 13:55:00|19171.8|19151.8|19136.8|19116.8|19176.8|19156.8|19136.8|19116.8|140
1630072800000|2021-08-27 14:00:00|19139.3|19119.3|19219.2|19199.2|19221.7|19201.7|19136.8|19116.8|526
1630073100000|2021-08-27 14:05:00|19221.7|19201.7|19266.8|19246.8|19278.8|19258.8|19209.2|19179.2|245
1630073400000|2021-08-27 14:10:00|19269.3|19249.3|19291.8|19271.8|19304.3|19284.3|19269.3|19249.3|294
1630073700000|2021-08-27 14:15:00|19294.3|19274.3|19264.3|19244.3|19314.3|19294.3|19246.8|19226.8|244
1630074000000|2021-08-27 14:20:00|19261.8|19241.8|19259.3|19239.3|19261.8|19241.8|19236.8|19216.8|139
1630074300000|2021-08-27 14:25:00|19261.8|19241.8|19261.8|19241.8|19266.8|19246.8|19234.3|19209.3|89
1630074600000|2021-08-27 14:30:00|19264.3|19244.3|19304.4|19284.4|19314.3|19294.3|19264.3|19244.3|164
1630074900000|2021-08-27 14:35:00|19304.3|19284.3|19336.9|19316.9|19344.4|19324.4|19294.3|19274.3|173
1630075200000|2021-08-27 14:40:00|19339.3|19319.3|19384.3|19364.3|19384.3|19364.3|19326.9|19306.9|205
1630075500000|2021-08-27 14:45:00|19381.8|19361.8|19379.4|19359.4|19396.9|19376.9|19371.9|19351.9|164
1630075800000|2021-08-27 14:50:00|19381.9|19361.9|19404.3|19384.3|19406.9|19386.9|19376.9|19356.9|146
1630076100000|2021-08-27 14:55:00|19401.8|19381.8|19371.9|19351.9|19409.3|19389.3|19354.4|19334.4|75
1630076400000|2021-08-27 15:00:00|19376.9|19356.9|19401.9|19381.9|19411.9|19391.9|19376.9|19356.9|149
1630076700000|2021-08-27 15:05:00|19399.4|19379.4|19371.9|19351.9|19404.4|19384.4|19369.4|19344.4|76
1630077000000|2021-08-27 15:10:00|19369.4|19349.4|19246.9|19226.9|19369.4|19349.4|19234.5|19214.4|168
1630077300000|2021-08-27 15:15:00|19254.4|19234.4|19296.9|19276.9|19309.4|19289.4|19254.4|19234.4|143
1630077600000|2021-08-27 15:20:00|19294.4|19274.4|19299.4|19279.4|19299.4|19279.4|19281.9|19261.9|43
1630077900000|2021-08-27 15:25:00|19297|19277|19271.9|19251.9|19301.9|19281.9|19271.9|19251.9|44
1630078200000|2021-08-27 15:30:00|19274.4|19254.4|19194.5|19174.5|19297|19277|19182|19162|130
1630078500000|2021-08-27 15:35:00|19197|19177|19217|19197|19222|19202|19187|19167|77
1630078800000|2021-08-27 15:40:00|19219.5|19199.5|19262|19242|19262|19242|19212|19192|41
1630079100000|2021-08-27 15:45:00|19264.5|19244.5|19267|19247|19284.5|19264.5|19264.5|19244.5|43
1630079400000|2021-08-27 15:50:00|19264.5|19244.5|19244.5|19224.5|19267|19247|19237|19217|75
1630079700000|2021-08-27 15:55:00|19239.5|19219.5|19274.5|19254.5|19274.5|19254.5|19209.5|19189.5|77
1630080000000|2021-08-27 16:00:00|19272|19252|19259.6|19239.6|19299.6|19274.6|19257.1|19237.1|74
1630080300000|2021-08-27 16:05:00|19262|19242|19247.1|19227.1|19282.1|19262.1|19244.6|19224.6|92
1630080600000|2021-08-27 16:10:00|19244.6|19224.6|19242.1|19222.1|19257.1|19237.1|19229.6|19209.6|63
1630080900000|2021-08-27 16:15:00|19244.6|19224.6|19214.6|19194.6|19244.6|19224.6|19212.1|19192.1|64
1630081200000|2021-08-27 16:20:00|19212.1|19192.1|19249.5|19229.5|19254.5|19234.5|19172.1|19152.1|1514
1630081500000|2021-08-27 16:25:00|19252|19232|19207|19187|19252|19232|19199.5|19179.5|290
1630081800000|2021-08-27 16:30:00|19209.5|19189.5|19237.1|19217.1|19249.5|19229.5|19207|19187|100
1630082100000|2021-08-27 16:35:00|19237|19217|19197.1|19177.1|19237|19217|19187.1|19167.1|905
1630082400000|2021-08-27 16:40:00|19202.1|19182.1|19207.1|19187.1|19207.1|19187.1|19202.1|19182.1|24
1630082700000|2021-08-27 16:45:00|19202.1|19182.1|19194.6|19174.6|19202.1|19182.1|19182.1|19162.1|61
1630083000000|2021-08-27 16:50:00|19189.6|19169.6|19234.6|19214.6|19234.6|19214.6|19177.1|19157.1|53
1630083300000|2021-08-27 16:55:00|19237.1|19217.1|19219.6|19199.6|19242.1|19222.1|19217.1|19197.1|995
1630083600000|2021-08-27 17:00:00|19214.7|19194.7|19174.6|19154.6|19214.7|19194.7|19174.6|19154.6|58
1630083900000|2021-08-27 17:05:00|19172.2|19152.2|19194.7|19174.7|19209.6|19189.6|19172.1|19152.1|770
1630084200000|2021-08-27 17:10:00|19197.1|19177.1|19194.7|19174.7|19204.6|19184.6|19192.2|19172.2|46
1630084500000|2021-08-27 17:15:00|19197.1|19177.1|19204.7|19184.7|19212.2|19192.2|19197.1|19177.1|41
1630084800000|2021-08-27 17:20:00|19204.6|19184.6|19197.2|19177.2|19204.6|19184.6|19194.6|19174.6|66
1630085100000|2021-08-27 17:25:00|19194.7|19174.7|19169.7|19149.7|19194.7|19174.7|19167.2|19147.2|124
1630323000000|2021-08-30 11:30:00|19299.8|19279.8|19394.8|19374.8|19427.3|19400|19287.6|19262.6|531
1630323300000|2021-08-30 11:35:00|19389.8|19369.8|19389.8|19349.8|19407.1|19379.7|19349.8|19329.8|79
1630323600000|2021-08-30 11:40:00|19392.2|19352.2|19317.4|19297.4|19392.3|19354.8|19314.9|19294.9|132
1630323900000|2021-08-30 11:45:00|19315|19295|19272.3|19252.3|19337.4|19312.3|19267.3|19242.3|100
1630324200000|2021-08-30 11:50:00|19269.8|19249.8|19252.5|19232.5|19274.8|19254.8|19232.3|19212.3|75
1630324500000|2021-08-30 11:55:00|19252.4|19232.4|19312.6|19292.6|19317.5|19297.5|19242.3|19222.3|365
1630324800000|2021-08-30 12:00:00|19324.7|19304.7|19315|19295|19417.5|19397.5|19315|19295|208
1630325100000|2021-08-30 12:05:00|19312.6|19292.6|19342.5|19322.5|19357.5|19337.5|19312.5|19292.5|112
1630325400000|2021-08-30 12:10:00|19342.3|19322.3|19340.1|19320.1|19345.1|19325.1|19315|19295|38
1630325700000|2021-08-30 12:15:00|19344.9|19324.9|19430.1|19410.1|19457.5|19437.5|19342.6|19322.6|148
1630326000000|2021-08-30 12:20:00|19427.7|19407.7|19384.9|19364.9|19432.8|19410.1|19367.6|19347.6|291
1630326300000|2021-08-30 12:25:00|19387.4|19367.4|19410.1|19390.1|19445.1|19425.1|19384.9|19364.9|287
1630326600000|2021-08-30 12:30:00|19412.6|19392.6|19485.1|19465.1|19485.1|19465.1|19412.6|19392.6|124
1630326900000|2021-08-30 12:35:00|19484.7|19464.7|19415.1|19395.1|19484.7|19464.7|19402.6|19382.6|95
1630327200000|2021-08-30 12:40:00|19422.7|19382.7|19375.1|19355.1|19422.7|19400|19370.1|19350.1|71
1630327500000|2021-08-30 12:45:00|19377.6|19357.6|19472.6|19452.6|19472.6|19452.6|19377.6|19357.6|240
1630327800000|2021-08-30 12:50:00|19470.1|19450.1|19500.1|19480.1|19504.9|19484.9|19460.1|19440.1|45
1630328100000|2021-08-30 12:55:00|19502.5|19482.5|19500.1|19480.1|19512.6|19492.6|19495.1|19475.1|58
1630328400000|2021-08-30 13:00:00|19502.6|19482.6|19617.6|19597.6|19632.5|19607.5|19500|19480|467
1630328700000|2021-08-30 13:05:00|19627.6|19607.6|19570.1|19550.1|19630.2|19610.2|19550.4|19530.4|252
1630329000000|2021-08-30 13:10:00|19570.2|19550.2|19645.2|19625.2|19645.2|19625.2|19570.2|19550.2|159
1630329300000|2021-08-30 13:15:00|19640.4|19620.4|19657.7|19637.7|19690.2|19670.2|19630.2|19610.2|192
1630329600000|2021-08-30 13:20:00|19652.7|19632.7|19695.2|19675.2|19702.7|19682.7|19632.7|19612.7|346
1630329900000|2021-08-30 13:25:00|19692.8|19672.8|19640.2|19620.2|19705.1|19685.1|19640.2|19620.2|125
1630330200000|2021-08-30 13:30:00|19637.8|19617.8|19800.2|19780.2|19844.8|19824.8|19637.7|19617.7|367
1630330500000|2021-08-30 13:35:00|19792.7|19772.7|19717.6|19697.6|19792.7|19772.7|19682.9|19662.9|235
1630330800000|2021-08-30 13:40:00|19700.7|19680.7|19747.7|19727.7|19782.6|19762.6|19675.1|19642.7|141
1630331100000|2021-08-30 13:45:00|19755.1|19735.1|19755.2|19735.2|19785.2|19765.2|19735.2|19715.2|221
1630331400000|2021-08-30 13:50:00|19757.6|19737.6|19737.7|19717.7|19787.6|19755.2|19730.2|19710.2|293
1630331700000|2021-08-30 13:55:00|19735.2|19715.2|19612.8|19592.8|19735.2|19715.2|19612.8|19592.8|659
1630332000000|2021-08-30 14:00:00|19610.4|19590.4|19742.8|19722.8|19745.3|19725.3|19602.9|19582.9|134
1630332300000|2021-08-30 14:05:00|19745.3|19725.3|19670.3|19650.3|19770.3|19750.3|19640.3|19620.3|210
1630332600000|2021-08-30 14:10:00|19680.3|19660.3|19747.8|19727.8|19747.8|19727.8|19680.3|19660.3|91
1630332900000|2021-08-30 14:15:00|19750.3|19730.3|19737.8|19717.8|19757.8|19737.8|19717.9|19697.9|182
1630333200000|2021-08-30 14:20:00|19740.3|19720.3|19690.3|19670.3|19740.3|19720.3|19690.3|19670.3|77
1630333500000|2021-08-30 14:25:00|19687.9|19667.9|19720.2|19700.2|19720.2|19700.2|19682.8|19662.8|83
1630333800000|2021-08-30 14:30:00|19727.8|19707.8|19710.3|19690.3|19730.2|19710.2|19695.3|19675.3|138
1630334100000|2021-08-30 14:35:00|19707.9|19687.9|19725.2|19705.2|19727.8|19707.8|19702.9|19682.9|76
1630334400000|2021-08-30 14:40:00|19727.8|19707.8|19822.8|19802.8|19822.8|19802.8|19727.8|19707.8|158
1630334700000|2021-08-30 14:45:00|19820.4|19800.4|19800.4|19780.4|19822.8|19802.8|19797.9|19767.9|201
1630335000000|2021-08-30 14:50:00|19800.3|19780.3|19750.2|19730.2|19820.3|19800.3|19750.2|19730.2|726
1630335300000|2021-08-30 14:55:00|19752.7|19732.7|19742.8|19722.8|19787.8|19760.2|19727.7|19707.7|78
1630335600000|2021-08-30 15:00:00|19747.8|19727.8|19737.7|19717.7|19782.6|19762.6|19735.4|19715.4|91
1630335900000|2021-08-30 15:05:00|19740.2|19720.2|19772.7|19752.7|19780.3|19760.3|19735.2|19715.2|123
1630336200000|2021-08-30 15:10:00|19772.6|19752.6|19805.2|19785.2|19805.2|19785.2|19760.2|19740.2|37
1630336500000|2021-08-30 15:15:00|19807.7|19787.7|19817.7|19797.7|19852.7|19832.7|19807.7|19787.7|120
1630336800000|2021-08-30 15:20:00|19815.2|19795.2|19797.6|19777.6|19815.2|19795.2|19780.2|19760.2|82
1630337100000|2021-08-30 15:25:00|19797.8|19777.8|19795.2|19775.2|19805.2|19785.2|19790.2|19770.2|43
1630337400000|2021-08-30 15:30:00|19797.7|19777.7|19857.7|19837.7|19857.7|19837.7|19797.7|19777.7|123
1630337700000|2021-08-30 15:35:00|19855.2|19835.2|19840.3|19820.3|19855.2|19835.2|19822.7|19802.7|623
1630338000000|2021-08-30 15:40:00|19842.6|19822.6|19793.1|19773.1|19847.9|19827.8|19733|19713|124
1630338300000|2021-08-30 15:45:00|19793|19773|19785.5|19765.5|19793|19773|19775.6|19755.6|48
1630338600000|2021-08-30 15:50:00|19788|19768|19873|19853|19875.5|19855.5|19788|19768|406
1630338900000|2021-08-30 15:55:00|19870.5|19850.5|19862.9|19842.9|19880.3|19860.3|19860.4|19840.4|83
1630339200000|2021-08-30 16:00:00|19870.3|19850.3|19902.8|19882.8|19905.3|19885.3|19870.3|19850.3|438
1630339500000|2021-08-30 16:05:00|19905.2|19885.2|19935.5|19915.5|19957.8|19937.8|19897.9|19877.9|133
1630339800000|2021-08-30 16:10:00|19937.9|19917.9|19917.6|19897.6|19960.3|19940.3|19902.8|19882.8|119
1630340100000|2021-08-30 16:15:00|19912.7|19892.7|19970.3|19950.3|19977.8|19957.8|19900.3|19880.3|343
1630340400000|2021-08-30 16:20:00|19980.3|19960.3|20020.3|20000.3|20035|20015|19977.8|19957.8|645
1630340700000|2021-08-30 16:25:00|20017.9|19997.9|19957.8|19937.8|20030.3|20010.3|19957.8|19937.8|320
1630341000000|2021-08-30 16:30:00|19952.6|19932.6|19970.4|19950.4|20005.4|19985.4|19917.8|19897.8|304
1630341300000|2021-08-30 16:35:00|19965.6|19945.6|19985.3|19965.3|19985.3|19965.3|19932.9|19912.8|144
1630341600000|2021-08-30 16:40:00|19987.7|19967.7|19995.2|19975.2|19995.2|19975.2|19980.3|19960.3|99
1630341900000|2021-08-30 16:45:00|19995.4|19975.4|19950.5|19930.5|20015.4|19995.4|19950.5|19930.5|148
1630342200000|2021-08-30 16:50:00|19952.9|19932.9|19937.9|19917.9|19952.9|19932.9|19910.5|19883|111
1630342500000|2021-08-30 16:55:00|19935.4|19915.4|19957.9|19937.9|19970.3|19950.3|19935.4|19915.4|45
1630342800000|2021-08-30 17:00:00|19953.1|19933.1|19937.8|19917.8|19962.7|19942.7|19920.4|19900.4|121
1630343100000|2021-08-30 17:05:00|19940.2|19920.2|19948|19928|19955.4|19935.4|19940.2|19920.2|105
1630343400000|2021-08-30 17:10:00|19950.4|19930.4|19960.5|19940.5|19975.4|19955.4|19948|19928|34
1630343700000|2021-08-30 17:15:00|19960.4|19940.4|19940.5|19920.5|19965.4|19945.4|19940.5|19920.5|586
1630344000000|2021-08-30 17:20:00|19935.8|19915.8|19928.1|19908.1|19938|19918|19928|19908|87
1630344300000|2021-08-30 17:25:00|19930.5|19910.5|19922.8|19902.8|19933|19913|19915.6|19895.6|464
1630397700000|2021-08-31 08:15:00|20001.7|19961.7|19981.9|19961.9|20024.4|20004.4|19981.9|19954.7|218
1630398000000|2021-08-31 08:20:00|19979.6|19959.6|19959.2|19939.2|19984.6|19964.6|19929.6|19904.6|87
1630398300000|2021-08-31 08:25:00|19979.2|19939.1|19974.6|19954.6|20009.6|19989.6|19964.6|19939.1|69
1630398600000|2021-08-31 08:30:00|19972.2|19952.2|19984.3|19964.3|19984.5|19964.5|19969.6|19949.6|26
1630398900000|2021-08-31 08:35:00|19982|19962|19982|19962|19994.6|19966.9|19972.1|19952.1|32
1630399200000|2021-08-31 08:40:00|19982.1|19962.1|19974.6|19954.6|19982.1|19962.1|19974.6|19954.6|22
1630399500000|2021-08-31 08:45:00|19977|19957|19997|19977|19999.5|19979.5|19977|19957|11
1630399800000|2021-08-31 08:50:00|19997.1|19977.1|20102|20082|20102|20082|19997.1|19977.1|121
1630400100000|2021-08-31 08:55:00|20101.9|20081.9|20086.8|20066.8|20109.1|20089.1|20084.5|20064.5|903
1630400400000|2021-08-31 09:00:00|20082|20062|20059.3|20039.3|20096.8|20076.8|20037|20017|127
1630400700000|2021-08-31 09:05:00|20061.8|20041.8|20041.9|20021.9|20069.3|20049.3|20037|20017|39
1630401000000|2021-08-31 09:10:00|20039.5|20019.5|20089.5|20069.5|20089.5|20069.5|20039.4|20019.4|77
1630401300000|2021-08-31 09:15:00|20091.9|20071.9|20092|20072|20102|20082|20091.9|20071.9|206
1630401600000|2021-08-31 09:20:00|20092.1|20072.1|20092.1|20072.1|20159.3|20139.3|20089.7|20069.7|297
1630401900000|2021-08-31 09:25:00|20099.6|20059.6|20054.6|20034.6|20099.6|20074.6|20039.6|20019.6|43
1630402200000|2021-08-31 09:30:00|20059.3|20039.3|20102.1|20082.1|20102.1|20082.1|20024.6|20004.6|59
1630402500000|2021-08-31 09:35:00|20099.7|20079.7|20004.6|19984.6|20099.7|20079.7|20004.6|19984.6|57
1630402800000|2021-08-31 09:40:00|19989.6|19969.6|19989.6|19969.6|19992.1|19972.1|19962.1|19942.1|49
1630403100000|2021-08-31 09:45:00|19989.5|19969.5|19987.1|19967.1|19989.6|19969.6|19987.1|19967.1|9
1630403400000|2021-08-31 09:50:00|19984.7|19964.7|19937.1|19917.1|19984.7|19964.7|19927.2|19907.2|68
1630403700000|2021-08-31 09:55:00|19942.1|19922.1|19907.2|19887.2|19942.1|19922.1|19902.2|19879.7|31
1630404000000|2021-08-31 10:00:00|19919.7|19879.7|19902.3|19882.3|19929.8|19907.1|19902.1|19879.7|36
1630404300000|2021-08-31 10:05:00|19902.1|19882.1|19904.6|19884.6|19919.6|19887.1|19899.5|19879.5|5
1630404600000|2021-08-31 10:10:00|19902.3|19882.3|19947.2|19927.2|19947.2|19927.2|19902.1|19882.1|32
1630404900000|2021-08-31 10:15:00|19947.4|19927.4|19952.2|19932.2|19962.2|19942.2|19947.4|19927.4|70
1630405200000|2021-08-31 10:20:00|19949.7|19929.7|19984.5|19964.5|19984.5|19964.5|19947.2|19927.2|17
1630405500000|2021-08-31 10:25:00|19982.2|19962.2|19982.2|19962.2|19984.7|19964.7|19982.1|19962.1|19
1630405800000|2021-08-31 10:30:00|19984.7|19964.7|19984.7|19964.7|19989.7|19969.7|19984.7|19964.7|9
1630406100000|2021-08-31 10:35:00|19987.1|19967.1|19994.6|19974.6|19994.6|19974.6|19987.1|19967.1|160
1630406400000|2021-08-31 10:40:00|19997|19977|20002|19982|20014.5|19994.5|19997|19977|20
1630406700000|2021-08-31 10:45:00|19999.6|19979.6|20057|20037|20057|20037|19999.5|19979.5|37
1630407000000|2021-08-31 10:50:00|20062|20042|20067.1|20047.1|20072|20052|20047|20027|38
1630407300000|2021-08-31 10:55:00|20066.7|20046.7|20054.5|20034.5|20079.5|20059.5|20044.5|20024.5|87
1630407600000|2021-08-31 11:00:00|20054.2|20034.2|20029.5|20009.5|20054.2|20034.2|20014.5|19994.5|21
1630407900000|2021-08-31 11:05:00|20024.5|20004.5|19992|19972|20024.5|20004.5|19992|19972|21
1630408200000|2021-08-31 11:10:00|19989.6|19969.6|20009.5|19989.5|20014.3|19992|19979.5|19959.5|17
1630408500000|2021-08-31 11:15:00|20009.6|19989.6|20029.5|20009.5|20037|20017|20009.6|19989.6|28
1630408800000|2021-08-31 11:20:00|20032|20012|20064.5|20044.5|20067|20047|20024.5|20004.5|28
1630409100000|2021-08-31 11:25:00|20062.2|20042.2|20112|20092|20172.2|20152.2|20062|20042|104
1630409400000|2021-08-31 11:30:00|20109.7|20089.7|20064.6|20044.6|20109.7|20089.7|20057.2|20037.2|99
1630409700000|2021-08-31 11:35:00|20057.4|20037.4|20037.1|20017.1|20084.4|20052.2|20034.3|20014.3|49
1630410000000|2021-08-31 11:40:00|20039.4|20019.4|20067.1|20047.1|20082.1|20062.1|20039.4|20019.4|38
1630410300000|2021-08-31 11:45:00|20069.6|20049.6|20014.6|19994.6|20072.1|20052.1|19997.1|19977.1|74
1630410600000|2021-08-31 11:50:00|20017.1|19997.1|20049.7|20029.7|20074.5|20049.6|20017.1|19997.1|46
1630410900000|2021-08-31 11:55:00|20052.1|20032.1|20059.7|20039.7|20059.7|20039.7|20047.1|20027.1|35
1630411200000|2021-08-31 12:00:00|20059.9|20039.9|19837.4|19817.4|20092|20072|19834.9|19814.7|453
1630411500000|2021-08-31 12:05:00|19825.2|19805.2|19782.6|19762.6|19827.2|19807.2|19777.4|19757.4|181
1630411800000|2021-08-31 12:10:00|19787.4|19767.4|19817.4|19797.4|19862.4|19842.4|19787.4|19767.4|162
1630412100000|2021-08-31 12:15:00|19814.9|19794.9|19812.4|19792.4|19819.9|19799.9|19777.5|19757.5|135
1630412400000|2021-08-31 12:20:00|19814.9|19794.9|19679.9|19639.9|19849.9|19829.9|19679.9|19634.9|227
1630412700000|2021-08-31 12:25:00|19682.3|19642.3|19705.2|19685.2|19774.9|19744.9|19677.1|19642.3|258
1630413000000|2021-08-31 12:30:00|19712.3|19692.3|19742.5|19722.5|19745.2|19725.2|19665.2|19645.2|193
1630413300000|2021-08-31 12:35:00|19742.7|19722.7|19727.9|19707.9|19755.3|19735.3|19697.8|19677.8|108
1630413600000|2021-08-31 12:40:00|19725.4|19705.4|19667.9|19647.9|19730.7|19705.4|19632.9|19612.9|124
1630413900000|2021-08-31 12:45:00|19670.3|19650.3|19662.9|19642.9|19670.4|19650.4|19595.6|19575.6|141
1630414200000|2021-08-31 12:50:00|19665.4|19645.4|19690.5|19670.5|19690.5|19670.5|19645.5|19625.5|308
1630414500000|2021-08-31 12:55:00|19697.6|19677.6|19738.1|19718.1|19753.1|19733.1|19690.6|19670.6|149
1630414800000|2021-08-31 13:00:00|19740.5|19720.5|19695.4|19675.4|19740.5|19720.5|19678.2|19658.2|70
1630415100000|2021-08-31 13:05:00|19697.7|19677.7|19780.2|19760.2|19785.4|19765.4|19690.5|19670.5|244
1630415400000|2021-08-31 13:10:00|19777.9|19757.9|19742.7|19722.7|19817.7|19797.7|19742.7|19722.7|140
1630415700000|2021-08-31 13:15:00|19740.4|19720.4|19735.3|19715.3|19742.7|19722.7|19700.1|19680.1|383
1630416000000|2021-08-31 13:20:00|19732.8|19712.8|19715.5|19695.5|19735.1|19715.1|19693|19673|442
1630416300000|2021-08-31 13:25:00|19710.5|19690.5|19765.4|19745.4|19765.4|19745.4|19702.8|19682.8|49
1630416600000|2021-08-31 13:30:00|19767.8|19747.8|19697.9|19677.9|19775.4|19752.8|19687.9|19667.9|279
1630416900000|2021-08-31 13:35:00|19700.3|19680.3|19762.8|19742.8|19787.8|19767.8|19700.3|19680.3|83
1630417200000|2021-08-31 13:40:00|19758|19738|19740.3|19720.3|19780.2|19760.2|19740.3|19720.3|64
1630417500000|2021-08-31 13:45:00|19745.6|19705.6|19727.8|19707.8|19785.3|19765.3|19722.8|19702.8|93
1630417800000|2021-08-31 13:50:00|19732.9|19712.9|19632.8|19612.8|19732.9|19712.9|19632.8|19612.8|129
1630418100000|2021-08-31 13:55:00|19627.9|19607.9|19635.3|19615.3|19650.2|19630.2|19592.8|19572.8|131
1630418400000|2021-08-31 14:00:00|19637.7|19617.7|19515.3|19495.3|19650.2|19625.3|19485.5|19460.5|327
1630418700000|2021-08-31 14:05:00|19508.2|19488.2|19505.4|19485.4|19513|19493|19473.2|19453.2|626
1630419000000|2021-08-31 14:10:00|19503|19483|19527.9|19507.9|19527.9|19507.9|19472.9|19452.9|220
1630419300000|2021-08-31 14:15:00|19525.5|19505.5|19477.9|19457.9|19530.4|19507.9|19430.9|19410.9|261
1630419600000|2021-08-31 14:20:00|19473|19453|19485.3|19465.3|19490.3|19465.3|19415.4|19395.4|176
1630419900000|2021-08-31 14:25:00|19482.9|19462.9|19517.9|19497.9|19517.9|19497.9|19457.9|19437.9|164
1630420200000|2021-08-31 14:30:00|19515.3|19495.3|19550.4|19530.4|19550.4|19530.4|19482.9|19462.9|198
1630420500000|2021-08-31 14:35:00|19547.9|19527.9|19600.4|19580.4|19600.4|19580.4|19542.9|19522.9|192
1630420800000|2021-08-31 14:40:00|19600.3|19580.3|19583|19563|19622.9|19602.9|19572.8|19552.8|97
1630421100000|2021-08-31 14:45:00|19580.5|19560.5|19592.8|19572.8|19645|19622.9|19577.9|19557.9|168
1630421400000|2021-08-31 14:50:00|19595.2|19575.2|19602.9|19582.9|19605.4|19585.4|19587.9|19567.9|50
1630421700000|2021-08-31 14:55:00|19605.3|19585.3|19607.9|19587.9|19607.9|19587.9|19552.8|19532.8|115
1630422000000|2021-08-31 15:00:00|19610.3|19590.3|19678|19658|19737.8|19717.8|19607.9|19587.9|141
1630422300000|2021-08-31 15:05:00|19682.8|19662.8|19658|19638|19690.5|19670.5|19658|19638|69
1630422600000|2021-08-31 15:10:00|19660.3|19640.3|19607.8|19587.8|19662.8|19642.8|19597.8|19577.8|74
1630422900000|2021-08-31 15:15:00|19608.4|19588.4|19638|19618|19643.1|19623.1|19608.4|19588.4|48
1630423200000|2021-08-31 15:20:00|19640.4|19620.4|19615.5|19595.5|19647.9|19627.9|19583|19563|94
1630423500000|2021-08-31 15:25:00|19610.6|19590.6|19588|19568|19610.6|19590.6|19568|19545.4|137
1630423800000|2021-08-31 15:30:00|19590.5|19570.5|19617.9|19597.9|19625.5|19605.5|19588.1|19568.1|51
1630424100000|2021-08-31 15:35:00|19622.9|19602.9|19657.9|19637.9|19685.4|19663|19620.1|19600.1|258
1630424400000|2021-08-31 15:40:00|19658|19638|19702.9|19682.9|19718|19698|19658|19638|94
1630424700000|2021-08-31 15:45:00|19702.8|19682.8|19678.3|19658.3|19702.9|19682.9|19668.3|19648.3|298
1630425000000|2021-08-31 15:50:00|19675.8|19655.8|19625.8|19605.8|19675.9|19655.9|19613.2|19593.2|113
1630425300000|2021-08-31 15:55:00|19625.9|19605.9|19613.3|19593.3|19633.3|19613.3|19610.8|19590.8|64
1630425600000|2021-08-31 16:00:00|19610.8|19590.8|19762.6|19742.6|19762.6|19742.6|19605.8|19585.8|556
1630425900000|2021-08-31 16:05:00|19760.4|19740.4|19733.3|19713.3|19767.9|19747.9|19723.3|19703.3|135
1630426200000|2021-08-31 16:10:00|19738.3|19718.3|19708.4|19688.4|19753.3|19733.3|19663.6|19643.6|246
1630426500000|2021-08-31 16:15:00|19706|19686|19688.4|19668.4|19710.9|19690.9|19665.9|19645.9|73
1630426800000|2021-08-31 16:20:00|19683.4|19663.4|19620.6|19600.6|19683.4|19663.4|19586|19566|1813
1630427100000|2021-08-31 16:25:00|19620.9|19600.9|19548.6|19528.6|19620.9|19600.9|19526.1|19506.1|234
1630427400000|2021-08-31 16:30:00|19551|19531|19513.5|19493.5|19573.6|19553.6|19513.5|19493.5|153
1630427700000|2021-08-31 16:35:00|19511.2|19491.2|19513.5|19493.5|19516.2|19496.2|19473.5|19453.5|152
1630428000000|2021-08-31 16:40:00|19518.4|19498.4|19533.7|19513.7|19541.2|19521.2|19503.8|19483.8|85
1630428300000|2021-08-31 16:45:00|19538.5|19518.5|19578.7|19558.7|19578.7|19558.7|19538.5|19515.9|110
1630428600000|2021-08-31 16:50:00|19581.3|19561.3|19581.1|19561.1|19590.9|19570.9|19558.9|19538.9|90
1630428900000|2021-08-31 16:55:00|19581.2|19561.2|19543.8|19523.8|19586.2|19566.2|19543.8|19523.8|37
1630429200000|2021-08-31 17:00:00|19538.7|19518.7|19523.6|19503.6|19551.2|19531.2|19521.2|19501.2|53
1630429500000|2021-08-31 17:05:00|19523.7|19503.7|19573.7|19553.7|19573.7|19553.7|19521.1|19501.1|35
1630429800000|2021-08-31 17:10:00|19576.1|19556.1|19601.2|19581.2|19601.4|19581.4|19558.7|19538.7|69
1630430100000|2021-08-31 17:15:00|19598.7|19578.7|19616.2|19596.2|19616.2|19596.2|19598.7|19578.7|62
1630430400000|2021-08-31 17:20:00|19613.9|19593.9|19621.3|19601.3|19641.2|19621.2|19611.4|19591.4|102
1630430700000|2021-08-31 17:25:00|19623.8|19603.8|19551.4|19531.4|19643.8|19623.8|19543.6|19523.6|184
1630484100000|2021-09-01 08:15:00|19660.5|19620.5|19773|19753|19788|19755.5|19658|19615.1|207
1630484400000|2021-09-01 08:20:00|19775.5|19755.5|19810.4|19790.4|19810.4|19790.4|19775.5|19748|45
1630484700000|2021-09-01 08:25:00|19807.9|19787.9|19793.1|19773.1|19808.2|19788.1|19790.6|19768.1|35
1630485000000|2021-09-01 08:30:00|19795.4|19775.4|19805.4|19785.4|19807.8|19787.8|19765.6|19743.1|43
1630485300000|2021-09-01 08:35:00|19803.1|19783.1|19808.4|19788.4|19815.6|19795.6|19803.1|19773.1|40
1630485600000|2021-09-01 08:40:00|19808.1|19788.1|19842.9|19822.9|19843.1|19823.1|19805.6|19785.6|67
1630485900000|2021-09-01 08:45:00|19845.4|19825.4|19835.6|19815.6|19845.4|19825.4|19830.6|19810.6|25
1630486200000|2021-09-01 08:50:00|19840.6|19820.6|19850.6|19830.6|19860.6|19840.6|19840.6|19820.6|26
1630486500000|2021-09-01 08:55:00|19848.3|19828.3|19845.6|19825.6|19850.6|19830.6|19835.6|19815.6|22
1630486800000|2021-09-01 09:00:00|19843.3|19823.3|19855.6|19835.6|19855.6|19835.6|19825.6|19805.6|33
1630487100000|2021-09-01 09:05:00|19855.5|19835.5|19845.5|19825.5|19865.6|19845.6|19845.5|19825.5|22
1630487400000|2021-09-01 09:10:00|19840.8|19820.8|19815.7|19795.7|19850.6|19830.6|19815.7|19795.7|23
1630487700000|2021-09-01 09:15:00|19810.7|19790.7|19771.3|19751.3|19820.7|19800.7|19771.3|19751.3|45
1630488000000|2021-09-01 09:20:00|19770.8|19750.8|19780.7|19760.7|19780.7|19760.7|19750.7|19727.7|33
1630488300000|2021-09-01 09:25:00|19781|19761|19795.7|19775.7|19798.2|19778.2|19778.3|19758.3|10
1630488600000|2021-09-01 09:30:00|19795.5|19775.5|19820.7|19800.7|19820.7|19800.7|19788.5|19768.5|11
1630488900000|2021-09-01 09:35:00|19823.2|19803.2|19793.1|19773.1|19823.2|19803.2|19788.5|19768.5|14
1630489200000|2021-09-01 09:40:00|19795.4|19775.4|19803.2|19783.2|19803.2|19783.2|19795.4|19775.4|2
1630489500000|2021-09-01 09:45:00|19800.9|19780.9|19805.7|19785.7|19805.7|19785.7|19798.2|19778.2|5
1630489800000|2021-09-01 09:50:00|19808.2|19788.2|19828.2|19808.2|19828.2|19808.2|19805.7|19785.7|5
1630490100000|2021-09-01 09:55:00|19828.4|19808.4|19838.2|19818.2|19838.2|19818.2|19828.4|19808.4|9
1630490400000|2021-09-01 10:00:00|19838.5|19818.5|19865.8|19845.8|19865.8|19845.8|19838.5|19818.5|57
1630490700000|2021-09-01 10:05:00|19868.3|19848.3|19863.4|19843.4|19868.3|19848.3|19858.3|19838.3|22
1630491000000|2021-09-01 10:10:00|19868.3|19848.3|19900.8|19880.8|19908.3|19888.3|19868.3|19848.3|171
1630491300000|2021-09-01 10:15:00|19896.1|19876.1|19890.8|19870.8|19896.1|19876.1|19885.8|19865.8|35
1630491600000|2021-09-01 10:20:00|19893.3|19873.3|19880.8|19860.8|19905.8|19885.8|19880.8|19860.8|32
1630491900000|2021-09-01 10:25:00|19880.5|19860.5|19878.3|19858.3|19885.8|19865.8|19870.8|19850.8|20
1630492200000|2021-09-01 10:30:00|19880.8|19860.8|19835.8|19815.8|19883.3|19863.3|19833.3|19813.3|12
1630492500000|2021-09-01 10:35:00|19835.7|19815.7|19818.3|19798.3|19835.8|19815.8|19813.3|19790.8|7
1630492800000|2021-09-01 10:40:00|19815.8|19795.8|19793.5|19773.5|19815.8|19795.8|19793.5|19773.5|22
1630493100000|2021-09-01 10:45:00|19793.3|19773.3|19765.8|19745.8|19798.3|19778.3|19765.8|19745.8|35
1630493400000|2021-09-01 10:50:00|19766|19746|19755.9|19735.9|19770.8|19750.8|19748.3|19728|40
1630493700000|2021-09-01 10:55:00|19760.9|19740.9|19780.9|19760.9|19795.9|19775.9|19760.9|19740.9|29
1630494000000|2021-09-01 11:00:00|19780.7|19760.7|19800.9|19780.9|19800.9|19780.9|19766.2|19746.2|23
1630494300000|2021-09-01 11:05:00|19810.9|19790.9|19823.4|19803.4|19830.9|19810.9|19810.9|19790.9|21
1630494600000|2021-09-01 11:10:00|19820.9|19800.9|19838.4|19818.4|19840.9|19820.9|19813.4|19793.4|12
1630494900000|2021-09-01 11:15:00|19836|19816|19828.4|19808.4|19836|19816|19813.6|19793.6|17
1630495200000|2021-09-01 11:20:00|19830.8|19810.8|19828.4|19808.4|19835.9|19815.9|19823.4|19803.4|38
1630495500000|2021-09-01 11:25:00|19830.9|19810.9|19868.4|19848.4|19895.9|19875.9|19830.9|19810.9|85
1630495800000|2021-09-01 11:30:00|19865.9|19845.9|19825.9|19805.9|19873.4|19853.4|19825.9|19805.9|46
1630496100000|2021-09-01 11:35:00|19818.7|19798.7|19775.9|19755.9|19818.7|19798.7|19763.4|19743.4|45
1630496400000|2021-09-01 11:40:00|19778.4|19758.4|19811|19791|19811|19791|19761.3|19741.3|83
1630496700000|2021-09-01 11:45:00|19806|19786|19801|19781|19808.5|19788.5|19768.5|19748.5|40
1630497000000|2021-09-01 11:50:00|19805.8|19785.8|19860.8|19840.8|19863.5|19843.5|19805.8|19785.8|80
1630497300000|2021-09-01 11:55:00|19861|19841|19878.5|19858.5|19888.3|19868.3|19833.5|19813.5|109
1630497600000|2021-09-01 12:00:00|19895.7|19875.7|19828.5|19808.5|19935.7|19915.7|19828.3|19808.3|159
1630497900000|2021-09-01 12:05:00|19833.5|19813.5|19846.3|19826.3|19863.5|19843.5|19818.5|19798.5|60
1630498200000|2021-09-01 12:10:00|19846|19826|19898.4|19878.4|19898.4|19878.4|19846|19826|36
1630498500000|2021-09-01 12:15:00|19900.7|19880.7|19923.5|19903.5|19938.5|19918.5|19881|19861|94
1630498800000|2021-09-01 12:20:00|19926|19906|19886|19866|19931|19911|19883.5|19863.5|64
1630499100000|2021-09-01 12:25:00|19888.5|19868.5|19853.8|19833.8|19908.5|19888.5|19853.8|19833.8|53
1630499400000|2021-09-01 12:30:00|19858.5|19838.5|19808.6|19768.6|19876|19856|19776.2|19756.2|117
1630499700000|2021-09-01 12:35:00|19805.6|19785.6|19858.6|19838.6|19868.4|19841.1|19801.1|19781.1|36
1630500000000|2021-09-01 12:40:00|19856.1|19836.1|19763.7|19743.7|19856.1|19836.1|19763.7|19743.7|70
1630500300000|2021-09-01 12:45:00|19763.6|19743.6|19691.1|19671.1|19783.7|19758.6|19688.6|19663.6|144
1630500600000|2021-09-01 12:50:00|19688.6|19668.6|19738.6|19718.6|19741.1|19721.1|19676.1|19656.1|120
1630500900000|2021-09-01 12:55:00|19740.9|19720.9|19724.1|19704.1|19766.1|19746.1|19724.1|19704.1|408
1630501200000|2021-09-01 13:00:00|19726.4|19706.4|19748.9|19728.9|19748.9|19728.9|19688.9|19668.9|128
1630501500000|2021-09-01 13:05:00|19741.4|19721.4|19696.4|19676.4|19751.4|19731.4|19696.4|19676.4|36
1630501800000|2021-09-01 13:10:00|19691.7|19671.7|19648.8|19628.8|19698.9|19678.9|19641.6|19621.6|118
1630502100000|2021-09-01 13:15:00|19653.8|19633.8|19496.1|19476.1|19653.9|19633.9|19481.6|19454.1|265
1630502400000|2021-09-01 13:20:00|19496.5|19476.5|19561.5|19541.5|19566.5|19546.5|19446.6|19426.6|142
1630502700000|2021-09-01 13:25:00|19561.2|19541.2|19559|19539|19586.5|19566.5|19551.5|19531.5|209
1630503000000|2021-09-01 13:30:00|19561.3|19541.3|19606.5|19586.5|19616.5|19596.5|19561.3|19541.3|551
1630503300000|2021-09-01 13:35:00|19596.5|19576.5|19616.5|19596.5|19618.8|19598.8|19566.5|19546.5|146
1630503600000|2021-09-01 13:40:00|19606.6|19586.6|19654|19634|19654|19634|19541.5|19521.5|113
1630503900000|2021-09-01 13:45:00|19659|19639|19644|19624|19704|19678.7|19644|19624|162
1630504200000|2021-09-01 13:50:00|19646.5|19626.5|19716.5|19696.5|19716.5|19696.5|19646.5|19626.5|125
1630504500000|2021-09-01 13:55:00|19714|19694|19721.2|19701.2|19723.7|19703.7|19676.5|19656.5|495
1630504800000|2021-09-01 14:00:00|19716.5|19696.5|19618.9|19598.9|19719.2|19696.5|19574|19554|148
1630505100000|2021-09-01 14:05:00|19616.5|19596.5|19616.6|19596.6|19631.6|19611.6|19574|19554|140
1630505400000|2021-09-01 14:10:00|19618.9|19598.9|19671.3|19651.3|19696.3|19676.3|19618.9|19598.6|154
1630505700000|2021-09-01 14:15:00|19666.6|19646.6|19713.8|19693.8|19716.3|19696.3|19636.3|19614.1|104
1630506000000|2021-09-01 14:20:00|19711.4|19691.4|19711.1|19691.1|19713.8|19693.8|19683.8|19663.8|84
1630506300000|2021-09-01 14:25:00|19713.6|19693.6|19801.3|19781.3|19811.3|19791.3|19713.6|19693.6|278
1630506600000|2021-09-01 14:30:00|19798.8|19778.8|19823.9|19803.9|19853.8|19833.8|19798.8|19778.8|194
1630506900000|2021-09-01 14:35:00|19821.6|19801.6|19861.3|19841.3|19868.6|19848.6|19801.4|19781.4|150
1630507200000|2021-09-01 14:40:00|19856.3|19836.3|19756.5|19736.5|19856.3|19836.3|19756.5|19736.5|150
1630507500000|2021-09-01 14:45:00|19758.8|19738.8|19736.3|19716.3|19768.8|19748.8|19723.8|19703.8|120
1630507800000|2021-09-01 14:50:00|19738.7|19718.7|19793.8|19773.8|19793.8|19773.8|19738.7|19718.7|82
1630508100000|2021-09-01 14:55:00|19796.2|19776.2|19811.3|19791.3|19828.8|19808.8|19796.2|19776.2|56
1630508400000|2021-09-01 15:00:00|19804.3|19784.3|19811.4|19791.4|19871.3|19851.3|19804|19784|169
1630508700000|2021-09-01 15:05:00|19813.7|19793.7|19816.4|19796.4|19833.7|19813.7|19776.4|19756.4|176
1630509000000|2021-09-01 15:10:00|19815.7|19795.7|19718.9|19698.9|19815.7|19795.7|19718.9|19698.9|102
1630509300000|2021-09-01 15:15:00|19713.9|19693.9|19683.9|19663.9|19726.4|19706.4|19683.9|19663.9|78
1630509600000|2021-09-01 15:20:00|19681.5|19661.5|19643.9|19623.9|19681.5|19661.5|19643.9|19623.9|98
1630509900000|2021-09-01 15:25:00|19646.2|19626.2|19651.4|19631.4|19658.9|19638.9|19593.9|19573.9|163
1630510200000|2021-09-01 15:30:00|19649.1|19629.1|19621.4|19601.4|19658.9|19638.9|19603.9|19583.9|87
1630510500000|2021-09-01 15:35:00|19638.4|19618.4|19666.4|19646.4|19676.4|19656.4|19638.4|19618.4|110
1630510800000|2021-09-01 15:40:00|19661.7|19641.7|19656.4|19636.4|19666.4|19646.4|19611.6|19591.6|94
1630511100000|2021-09-01 15:45:00|19676.3|19656.3|19676.4|19656.4|19699.1|19676.4|19673.9|19653.9|71
1630511400000|2021-09-01 15:50:00|19678.8|19658.8|19686.5|19666.5|19694|19674|19671.3|19651.3|60
1630511700000|2021-09-01 15:55:00|19688.8|19668.8|19708.8|19688.8|19711.2|19691.2|19686.5|19666.5|71
1630512000000|2021-09-01 16:00:00|19704.1|19684.1|19686.2|19666.2|19704.1|19684.1|19671.8|19651.8|90
1630512300000|2021-09-01 16:05:00|19686.5|19666.5|19644|19604|19686.5|19666.5|19636.6|19604|82
1630512600000|2021-09-01 16:10:00|19627|19607|19621.5|19601.5|19633.8|19613.8|19614|19594|83
1630512900000|2021-09-01 16:15:00|19626.5|19606.5|19646.5|19626.5|19661.3|19641.3|19619|19599|98
1630513200000|2021-09-01 16:20:00|19641.8|19621.8|19589|19569|19641.8|19621.8|19584|19564|436
1630513500000|2021-09-01 16:25:00|19589.2|19569.2|19551.5|19531.5|19589.2|19569.2|19549|19529|445
1630513800000|2021-09-01 16:30:00|19553.9|19533.9|19566.5|19546.5|19566.5|19546.5|19526.4|19506.4|118
1630514100000|2021-09-01 16:35:00|19571.5|19551.5|19556.5|19536.5|19596.5|19576.5|19551.5|19531.5|123
1630514400000|2021-09-01 16:40:00|19561.5|19541.5|19591.4|19571.4|19591.4|19571.4|19559.2|19539.2|56
1630514700000|2021-09-01 16:45:00|19589.1|19569.1|19594.2|19574.2|19596.6|19576.6|19581.7|19561.7|93
1630515000000|2021-09-01 16:50:00|19594.1|19574.1|19614.4|19594.4|19626.6|19606.6|19589.1|19569.1|78
1630515300000|2021-09-01 16:55:00|19611.9|19591.9|19594.1|19574.1|19611.9|19591.9|19591.4|19571.4|59
1630515600000|2021-09-01 17:00:00|19591.6|19571.6|19591.6|19571.6|19591.6|19571.6|19569.2|19549.2|70
1630515900000|2021-09-01 17:05:00|19596.3|19576.3|19559.3|19539.3|19611.8|19591.8|19556.8|19536.8|578
1630516200000|2021-09-01 17:10:00|19556.9|19536.9|19611.3|19591.3|19613.6|19593.6|19556.9|19536.9|177
1630516500000|2021-09-01 17:15:00|19616.5|19596.5|19661.6|19641.6|19661.6|19641.6|19616.5|19596.5|70
1630516800000|2021-09-01 17:20:00|19661.5|19641.5|19616.6|19596.6|19661.5|19641.5|19614.3|19594.3|63
1630517100000|2021-09-01 17:25:00|19616.3|19596.3|19599.1|19559.1|19616.3|19596.3|19571.6|19551.6|195
1630570500000|2021-09-02 08:15:00|19506.1|19486.1|19528.4|19508.4|19563.4|19533.2|19506.1|19475.9|304
1630570800000|2021-09-02 08:20:00|19533.1|19513.1|19503.6|19483.6|19571.1|19545.8|19503.6|19483.6|56
1630571100000|2021-09-02 08:25:00|19501.1|19481.1|19413.8|19393.8|19501.1|19481.1|19339.1|19314.1|366
1630571400000|2021-09-02 08:30:00|19414|19394|19376.5|19356.5|19436.3|19404.2|19358.6|19336.7|74
1630571700000|2021-09-02 08:35:00|19376.3|19356.3|19409|19389|19446.3|19414|19376.3|19351.3|75
1630572000000|2021-09-02 08:40:00|19416.7|19376.7|19398.7|19378.7|19416.7|19384|19398.7|19376.3|7
1630572300000|2021-09-02 08:45:00|19374.7|19354.7|19429|19409|19464|19444|19373.8|19353.8|108
1630572600000|2021-09-02 08:50:00|19445.3|19425.3|19418.5|19398.5|19475.8|19453.3|19418.5|19398.5|354
1630572900000|2021-09-02 08:55:00|19420.8|19400.8|19523.5|19503.5|19573.5|19553.5|19396.7|19376.7|149
1630573200000|2021-09-02 09:00:00|19520.8|19500.8|19473.9|19433.9|19520.8|19500.8|19423.5|19401|620
1630573500000|2021-09-02 09:05:00|19473.7|19433.7|19501.4|19481.4|19501.4|19481.4|19461.4|19431.4|18
1630573800000|2021-09-02 09:10:00|19486.4|19466.4|19606.2|19546.2|19606.2|19576|19473.9|19453.9|95
1630574100000|2021-09-02 09:15:00|19560.3|19540.3|19526.8|19466.8|19560.3|19540.3|19498.9|19464.4|58
1630574400000|2021-09-02 09:20:00|19524.1|19464.1|19546.4|19526.4|19546.4|19526.4|19511.4|19464.1|14
1630574700000|2021-09-02 09:25:00|19544.1|19524.1|19563.9|19543.9|19563.9|19543.9|19541.4|19521.4|7
1630575000000|2021-09-02 09:30:00|19564.1|19544.1|19548.9|19528.9|19566.4|19546.4|19548.9|19528.9|32
1630575300000|2021-09-02 09:35:00|19561.4|19521.4|19568.9|19548.9|19568.9|19548.9|19556.4|19521.4|9
1630575600000|2021-09-02 09:40:00|19571.4|19551.4|19556.4|19536.4|19591.6|19566.4|19556.4|19536.4|14
1630575900000|2021-09-02 09:45:00|19556.5|19536.5|19574|19554|19574|19554|19556.5|19531.5|12
1630576200000|2021-09-02 09:50:00|19576.3|19556.3|19589|19569|19589|19569|19544|19524|24
1630576500000|2021-09-02 09:55:00|19591.5|19571.5|19606.5|19586.5|19606.5|19586.5|19591.5|19571.5|6
1630576800000|2021-09-02 10:00:00|19609|19589|19707.2|19647.2|19707.2|19683.8|19609|19589|102
1630577100000|2021-09-02 10:05:00|19677.2|19657.2|19711.5|19691.5|19714|19694|19669|19649|49
1630577400000|2021-09-02 10:10:00|19714|19674|19676.3|19656.3|19714|19674|19651.3|19626.1|83
1630577700000|2021-09-02 10:15:00|19676.5|19656.5|19684|19624|19696.5|19664|19676.5|19624|19
1630578000000|2021-09-02 10:20:00|19674.7|19614.7|19664|19644|19676.5|19651.5|19644|19614|15
1630578300000|2021-09-02 10:25:00|19676.5|19636.5|19696.5|19676.5|19701.5|19681.5|19664|19636.4|21
1630578600000|2021-09-02 10:30:00|19691.5|19671.5|19683.7|19643.7|19693.7|19671.5|19678.7|19631|10
1630578900000|2021-09-02 10:35:00|19668.9|19648.9|19621.6|19601.6|19668.9|19648.9|19621.6|19601.6|16
1630579200000|2021-09-02 10:40:00|19621.4|19601.4|19631.6|19611.6|19631.6|19611.6|19619.1|19599.1|10
1630579500000|2021-09-02 10:45:00|19634.1|19614.1|19619.1|19599.1|19634.1|19614.1|19594.1|19566.6|74
1630579800000|2021-09-02 10:50:00|19626.6|19606.6|19651.6|19631.6|19654.1|19634.1|19626.6|19606.6|7
1630580100000|2021-09-02 10:55:00|19654.1|19634.1|19666.6|19626.6|19666.6|19634.1|19639.1|19619.1|14
1630580400000|2021-09-02 11:00:00|19669.1|19629.1|19629.1|19609.1|19669.1|19644.1|19624.8|19604.8|10
1630580700000|2021-09-02 11:05:00|19631.6|19611.6|19649.1|19629.1|19651.6|19631.6|19631.6|19611.6|31
1630581000000|2021-09-02 11:10:00|19646.6|19626.6|19661.5|19621.5|19661.5|19629.1|19626.6|19596.8|18
1630581300000|2021-09-02 11:15:00|19649.1|19629.1|19709.1|19689.1|19709.1|19689.1|19649.1|19621.5|21
1630581600000|2021-09-02 11:20:00|19709.3|19689.3|19718.8|19698.8|19718.8|19698.8|19709.3|19689.3|452
1630581900000|2021-09-02 11:25:00|19716.3|19696.3|19748.8|19728.8|19753.8|19733.8|19716.3|19696.3|164
1630582200000|2021-09-02 11:30:00|19751.3|19731.3|19698.8|19678.8|19751.3|19731.3|19658.8|19638.8|56
1630582500000|2021-09-02 11:35:00|19711.1|19671.1|19716.3|19696.3|19723.8|19703.8|19703.8|19671.1|50
1630582800000|2021-09-02 11:40:00|19703.8|19683.8|19718.8|19698.8|19771.3|19741.3|19703.8|19683.8|127
1630583100000|2021-09-02 11:45:00|19714.2|19694.2|19696.3|19676.3|19714.2|19694.2|19653.8|19621.7|71
1630583400000|2021-09-02 11:50:00|19698.7|19678.7|19756.4|19736.4|19758.8|19738.8|19698.7|19678.7|45
1630583700000|2021-09-02 11:55:00|19758.7|19738.7|19768.9|19748.9|19768.9|19748.9|19758.7|19738.7|24
1630584000000|2021-09-02 12:00:00|19771.4|19751.4|19768.7|19748.7|19819.1|19799.1|19746.4|19726.4|179
1630584300000|2021-09-02 12:05:00|19768.9|19748.9|19786.6|19766.6|19806.4|19786.4|19768.9|19741.2|115
1630584600000|2021-09-02 12:10:00|19783.9|19763.9|19828.9|19808.9|19846|19826|19783.9|19763.7|96
1630584900000|2021-09-02 12:15:00|19836.4|19796.4|19893.9|19873.9|19918.9|19898.9|19816.4|19796.4|299
1630585200000|2021-09-02 12:20:00|19891.6|19871.6|19913.9|19893.9|19926.2|19901.2|19866.4|19846.4|249
1630585500000|2021-09-02 12:25:00|19908.9|19888.9|19888.9|19868.9|19921.6|19896.4|19876.4|19831.4|683
1630585800000|2021-09-02 12:30:00|19886.6|19848.9|19906.4|19886.4|19921.4|19901.4|19851.4|19796.4|153
1630586100000|2021-09-02 12:35:00|19908.9|19888.9|19981.4|19961.4|19991.4|19963.8|19863.9|19843.9|132
1630586400000|2021-09-02 12:40:00|19981.6|19961.6|19861.8|19841.8|19998.9|19978.9|19861.8|19841.8|217
1630586700000|2021-09-02 12:45:00|19861.6|19841.6|19874|19854|19911.8|19891.5|19846.5|19821.5|91
1630587000000|2021-09-02 12:50:00|19886.3|19846.3|19759.2|19739.2|19889.5|19869|19759.2|19736.3|125
1630587300000|2021-09-02 12:55:00|19759|19739|19771.5|19751.5|19816.5|19796.5|19759|19736.7|99
1630587600000|2021-09-02 13:00:00|19774|19754|19761.5|19741.5|19807|19774|19736.5|19711.5|96
1630587900000|2021-09-02 13:05:00|19759.2|19739.2|19736.5|19716.5|19766.5|19739.2|19736.5|19716.5|57
1630588200000|2021-09-02 13:10:00|19736.1|19716.1|19713.5|19693.5|19736.1|19716.1|19661.5|19641.5|130
1630588500000|2021-09-02 13:15:00|19711.2|19691.2|19634|19614|19711.2|19691.2|19634|19614|70
1630588800000|2021-09-02 13:20:00|19624|19604|19606.5|19586.5|19624|19604|19561.5|19541.5|150
1630589100000|2021-09-02 13:25:00|19604|19584|19561.7|19541.7|19604|19584|19549.2|19529.2|105
1630589400000|2021-09-02 13:30:00|19564|19544|19586.6|19566.6|19586.6|19566.6|19526.7|19506.7|200
1630589700000|2021-09-02 13:35:00|19589.1|19569.1|19468.9|19448.9|19591.6|19571.6|19424.6|19404.6|314
1630590000000|2021-09-02 13:40:00|19469.1|19449.1|19489.1|19469.1|19494.1|19474.1|19469.1|19449.1|84
1630590300000|2021-09-02 13:45:00|19486.6|19466.6|19534.1|19514.1|19556.6|19536.6|19476.4|19456.4|174
1630590600000|2021-09-02 13:50:00|19531.8|19511.8|19586.6|19566.6|19598.9|19578.9|19524.1|19503.7|181
1630590900000|2021-09-02 13:55:00|19591.6|19571.6|19524.1|19504.1|19591.6|19571.6|19504.1|19483.4|142
1630591200000|2021-09-02 14:00:00|19526.4|19506.4|19509.1|19489.1|19529.1|19509.1|19486.6|19466.6|100
1630591500000|2021-09-02 14:05:00|19508.9|19488.9|19514.1|19494.1|19531.6|19504.1|19501.6|19481.6|64
1630591800000|2021-09-02 14:10:00|19516.4|19496.4|19516.8|19496.8|19539.1|19519.1|19512|19492|70
1630592100000|2021-09-02 14:15:00|19514.5|19494.5|19441.6|19421.6|19514.5|19494.5|19441.6|19421.6|233
1630592400000|2021-09-02 14:20:00|19439.1|19419.1|19489.2|19469.2|19499.2|19479.2|19436.8|19416.8|68
1630592700000|2021-09-02 14:25:00|19491.7|19471.7|19491.7|19471.7|19549.2|19529.2|19489.2|19469.2|164
1630593000000|2021-09-02 14:30:00|19494.2|19474.2|19541.7|19501.7|19541.7|19509.4|19461.7|19441.7|93
1630593300000|2021-09-02 14:35:00|19536.5|19516.5|19594.2|19574.2|19601.7|19581.7|19536.5|19516.5|110
1630593600000|2021-09-02 14:40:00|19599.2|19579.2|19599.2|19579.2|19611.7|19591.7|19586.9|19566.9|61
1630593900000|2021-09-02 14:45:00|19601.7|19581.7|19566.7|19546.7|19611.7|19591.7|19564.4|19544.4|69
1630594200000|2021-09-02 14:50:00|19571.7|19551.7|19576.7|19556.7|19576.7|19556.7|19544.2|19516.9|52
1630594500000|2021-09-02 14:55:00|19574.4|19554.4|19566.7|19546.7|19574.4|19554.4|19531.5|19511.5|43
1630594800000|2021-09-02 15:00:00|19569|19549|19514.2|19494.2|19576.7|19556.5|19501.7|19481.7|92
1630595100000|2021-09-02 15:05:00|19511.7|19491.7|19504.2|19484.2|19519.2|19499.2|19499.2|19479.2|151
1630595400000|2021-09-02 15:10:00|19509.1|19489.1|19534.3|19514.3|19534.3|19514.3|19501.7|19481.7|66
1630595700000|2021-09-02 15:15:00|19536.6|19516.6|19522.1|19502.1|19536.8|19516.8|19492.1|19472.1|499
1630596000000|2021-09-02 15:20:00|19524.6|19504.6|19549.6|19529.6|19554.5|19534.5|19524.6|19504.6|121
1630596300000|2021-09-02 15:25:00|19547.3|19527.3|19477.2|19457.2|19547.3|19527.3|19477|19457|95
1630596600000|2021-09-02 15:30:00|19474.8|19454.8|19464.7|19444.7|19479.7|19459.7|19464.7|19437.3|61
1630596900000|2021-09-02 15:35:00|19462.2|19442.2|19449.9|19429.9|19462.2|19442.2|19439.7|19419.7|82
1630597200000|2021-09-02 15:40:00|19449.7|19429.7|19444.7|19424.7|19449.7|19429.7|19434.7|19414.7|535
1630597500000|2021-09-02 15:45:00|19444.5|19424.5|19409.3|19389.3|19447.2|19427.2|19387.2|19367.2|161
1630597800000|2021-09-02 15:50:00|19412|19392|19412|19392|19414.7|19394.7|19362.2|19342.2|143
1630598100000|2021-09-02 15:55:00|19412.2|19392.2|19409.7|19389.7|19417|19397|19387.2|19367.2|97
1630598400000|2021-09-02 16:00:00|19412.2|19392.2|19419.7|19399.7|19454.7|19434.7|19412.2|19392.2|93
1630598700000|2021-09-02 16:05:00|19417.4|19397.4|19452.2|19432.2|19452.2|19432.2|19409.7|19389.7|75
1630599000000|2021-09-02 16:10:00|19449.9|19429.9|19462.2|19442.2|19482.2|19457.2|19420.3|19400.3|80
1630599300000|2021-09-02 16:15:00|19464.7|19444.7|19469.8|19449.8|19477.3|19457.3|19442.4|19422.4|53
1630599600000|2021-09-02 16:20:00|19469.6|19449.6|19447.3|19427.3|19482.1|19462.1|19442.3|19422.3|382
1630599900000|2021-09-02 16:25:00|19449.6|19429.6|19439.8|19419.8|19457.1|19437.1|19425|19405|188
1630600200000|2021-09-02 16:30:00|19435.1|19415.1|19422.3|19402.3|19437.3|19417.3|19422.1|19402.1|67
1630600500000|2021-09-02 16:35:00|19420|19400|19417.5|19397.5|19420|19400|19397.3|19377.3|82
1630600800000|2021-09-02 16:40:00|19419.8|19399.8|19434.8|19414.8|19434.8|19414.8|19419.8|19399.8|40
1630601100000|2021-09-02 16:45:00|19439.8|19419.8|19452.3|19432.3|19452.3|19432.3|19434.8|19414.8|34
1630601400000|2021-09-02 16:50:00|19450|19430|19457.3|19437.3|19457.3|19437.3|19449.8|19429.8|36
1630601700000|2021-09-02 16:55:00|19454.8|19434.8|19384.8|19364.8|19454.8|19434.8|19384.8|19364.8|134
1630602000000|2021-09-02 17:00:00|19382.5|19362.5|19369.8|19349.8|19387.2|19367.2|19369.8|19349.8|68
1630602300000|2021-09-02 17:05:00|19372.3|19352.3|19364.7|19344.7|19377.3|19357.3|19357.4|19337.4|52
1630602600000|2021-09-02 17:10:00|19362.4|19342.4|19389.9|19369.9|19389.9|19369.9|19362.4|19342.4|70
1630602900000|2021-09-02 17:15:00|19387.4|19367.4|19379.9|19359.9|19392.4|19372.4|19379.9|19359.9|70
1630603200000|2021-09-02 17:20:00|19377.4|19357.4|19357.4|19337.4|19379.9|19359.9|19354.9|19334.9|54
1630603500000|2021-09-02 17:25:00|19359.9|19339.9|19354.9|19334.9|19382.6|19354.9|19349.9|19329.9|115
1630656900000|2021-09-03 08:15:00|19386.7|19366.7|19426.9|19366.9|19469.4|19446.1|19386.7|19359.2|236
1630657200000|2021-09-03 08:20:00|19424.2|19364.2|19426.9|19366.9|19431.7|19386.7|19394.4|19356.5|37
1630657500000|2021-09-03 08:25:00|19424.4|19364.4|19441.5|19421.5|19454.6|19421.5|19411.7|19364.4|19
1630657800000|2021-09-03 08:30:00|19441.7|19421.7|19484.2|19464.2|19484.2|19464.2|19441.7|19421.7|60
1630658100000|2021-09-03 08:35:00|19484.5|19464.5|19509.3|19489.3|19509.3|19489.3|19484.5|19464.5|32
1630658400000|2021-09-03 08:40:00|19511.8|19491.8|19511.8|19491.8|19511.8|19491.8|19509.3|19489.3|21
1630658700000|2021-09-03 08:45:00|19509.3|19489.3|19461.8|19441.8|19509.3|19489.3|19459.3|19439.3|80
1630659000000|2021-09-03 08:50:00|19459.5|19439.5|19466.8|19446.8|19466.8|19446.8|19459.3|19439.3|41
1630659300000|2021-09-03 08:55:00|19466|19446|19436.8|19416.8|19466|19446|19436.8|19416.8|26
1630659600000|2021-09-03 09:00:00|19441.8|19421.8|19396.6|19376.6|19441.8|19421.8|19394.1|19374.1|69
1630659900000|2021-09-03 09:05:00|19396.8|19376.8|19434.5|19414.5|19439.3|19419.3|19396.8|19376.8|24
1630660200000|2021-09-03 09:10:00|19436.8|19416.8|19441.6|19421.6|19441.6|19421.6|19436.8|19416.8|8
1630660500000|2021-09-03 09:15:00|19436.8|19416.8|19439.3|19419.3|19439.3|19419.3|19429.3|19409.3|7
1630660800000|2021-09-03 09:20:00|19431.8|19411.8|19431.8|19411.8|19433.9|19411.8|19416.8|19393.9|9
1630661100000|2021-09-03 09:25:00|19429.3|19409.3|19426.9|19406.9|19429.3|19409.3|19424.3|19404.3|16
1630661400000|2021-09-03 09:30:00|19429.4|19409.4|19431.9|19411.9|19431.9|19411.9|19426.9|19406.9|3
1630661700000|2021-09-03 09:35:00|19434.2|19414.2|19434.4|19414.4|19439.2|19419.2|19431.9|19411.9|4
1630662000000|2021-09-03 09:40:00|19432.1|19412.1|19431.7|19411.7|19432.1|19412.1|19426.9|19406.9|4
1630662300000|2021-09-03 09:45:00|19431.9|19411.9|19464.2|19444.2|19464.2|19444.2|19431.9|19411.9|18
1630662600000|2021-09-03 09:50:00|19461.7|19441.7|19469.4|19449.4|19469.4|19449.4|19461.7|19441.7|6
1630662900000|2021-09-03 09:55:00|19466.9|19446.9|19461.7|19441.7|19466.9|19446.9|19459.4|19439.4|7
1630663200000|2021-09-03 10:00:00|19461.9|19441.9|19461.9|19441.9|19461.9|19441.9|19459.2|19439.2|9
1630663500000|2021-09-03 10:05:00|19464.4|19444.4|19484.4|19464.4|19484.4|19464.4|19464.4|19444.4|16
1630663800000|2021-09-03 10:10:00|19486.9|19466.9|19514.2|19494.2|19516.7|19496.7|19486.9|19466.9|57
1630664100000|2021-09-03 10:15:00|19516.5|19496.5|19537|19517|19537|19517|19514.5|19494.5|17
1630664400000|2021-09-03 10:20:00|19539.5|19519.5|19547|19527|19549.5|19529.5|19539.5|19519.5|77
1630664700000|2021-09-03 10:25:00|19546.8|19526.8|19532|19512|19547|19527|19524.5|19504.5|24
1630665000000|2021-09-03 10:30:00|19531.8|19511.8|19527|19507|19532|19512|19512|19492|12
1630665300000|2021-09-03 10:35:00|19524.5|19504.5|19509.5|19489.5|19524.5|19504.5|19509.5|19489.5|4
1630665600000|2021-09-03 10:40:00|19509.1|19489.1|19494.5|19474.5|19509.1|19489.1|19494.5|19474.5|5
1630665900000|2021-09-03 10:45:00|19492|19472|19489.5|19469.5|19494.7|19472|19479.5|19454.5|11
1630666200000|2021-09-03 10:50:00|19487|19467|19489.5|19469.5|19489.5|19469.5|19487|19467|68
1630666500000|2021-09-03 10:55:00|19491.8|19471.8|19464.5|19444.5|19492|19472|19464.5|19444.5|22
1630666800000|2021-09-03 11:00:00|19464.3|19444.3|19457.1|19437.1|19482|19462|19456.8|19436.8|49
1630667100000|2021-09-03 11:05:00|19454.8|19434.8|19452.1|19432.1|19454.8|19434.8|19449.6|19429.6|42
1630667400000|2021-09-03 11:10:00|19457.1|19437.1|19454.6|19434.6|19457.1|19437.1|19454.6|19434.6|22
1630667700000|2021-09-03 11:15:00|19449.6|19429.6|19471.9|19451.9|19517.1|19497.1|19447.1|19427.1|64
1630668000000|2021-09-03 11:20:00|19471.7|19451.7|19447.1|19427.1|19471.7|19451.7|19447.1|19427.1|4
1630668300000|2021-09-03 11:25:00|19449.4|19429.4|19456.9|19436.9|19459.4|19439.4|19449.4|19429.4|12
1630668600000|2021-09-03 11:30:00|19459.2|19439.2|19444.6|19424.6|19474.6|19442.1|19444.6|19414.6|19
1630668900000|2021-09-03 11:35:00|19444.8|19424.8|19444.6|19424.6|19452.1|19432.1|19444.6|19424.6|25
1630669200000|2021-09-03 11:40:00|19439.8|19419.8|19464.2|19444.2|19464.2|19444.2|19422.1|19402.1|23
1630669500000|2021-09-03 11:45:00|19461.9|19441.9|19434.6|19414.6|19461.9|19441.9|19384.8|19364.8|42
1630669800000|2021-09-03 11:50:00|19439.6|19419.6|19519.7|19499.7|19534.7|19514.7|19439.6|19419.6|145
1630670100000|2021-09-03 11:55:00|19514.7|19494.7|19462.6|19442.6|19517.2|19497.2|19462.2|19442.2|54
1630670400000|2021-09-03 12:00:00|19462.2|19442.2|19402.2|19382.2|19477.2|19457.2|19400.1|19380.1|75
1630670700000|2021-09-03 12:05:00|19399.9|19379.9|19369.9|19349.9|19409.5|19389.5|19359.7|19339.7|80
1630671000000|2021-09-03 12:10:00|19369.7|19349.7|19347.2|19327.2|19374.7|19354.7|19294.7|19274.7|167
1630671300000|2021-09-03 12:15:00|19349.7|19329.7|19324.7|19304.7|19349.7|19329.7|19307.2|19287.2|102
1630671600000|2021-09-03 12:20:00|19327.2|19307.2|19274.7|19254.7|19344.5|19324.5|19267.6|19247.6|119
1630671900000|2021-09-03 12:25:00|19272.2|19252.2|19267.2|19247.2|19284.7|19264.7|19260.3|19240.3|122
1630672200000|2021-09-03 12:30:00|19262.4|19242.4|19319.3|19299.3|19347.2|19327.2|19244.9|19224.9|233
1630672500000|2021-09-03 12:35:00|19319.7|19299.7|19337.2|19317.2|19389.7|19369.7|19319.7|19299.7|70
1630672800000|2021-09-03 12:40:00|19335|19315|19249.8|19229.8|19339.3|19319.3|19249.8|19229.8|119
1630673100000|2021-09-03 12:45:00|19252.3|19232.3|19224.8|19204.8|19252.3|19232.3|19177.3|19157.3|267
1630673400000|2021-09-03 12:50:00|19227.1|19207.1|19334.8|19314.8|19341.6|19321.6|19227.1|19207.1|176
1630673700000|2021-09-03 12:55:00|19339.4|19319.4|19364.8|19344.8|19379.8|19352.3|19319.8|19299.8|142
1630674000000|2021-09-03 13:00:00|19347.7|19327.7|19247.3|19227.3|19347.7|19327.7|19229.8|19209.8|143
1630674300000|2021-09-03 13:05:00|19247.5|19227.5|19280|19260|19292.3|19272.3|19242.3|19222.3|148
1630674600000|2021-09-03 13:10:00|19282.3|19262.3|19312.3|19292.3|19319.8|19299.8|19242.5|19222.5|60
1630674900000|2021-09-03 13:15:00|19311.9|19291.9|19200|19180|19311.9|19291.9|19200|19180|72
1630675200000|2021-09-03 13:20:00|19197.7|19177.7|19167.3|19147.3|19197.7|19177.7|19159.8|19139.8|635
1630675500000|2021-09-03 13:25:00|19164.8|19144.8|19187.3|19167.3|19233|19213|19164.8|19144.8|135
1630675800000|2021-09-03 13:30:00|19184.8|19164.8|19177.4|19157.4|19212.3|19192.3|19172.4|19144.6|191
1630676100000|2021-09-03 13:35:00|19184.9|19164.9|19245.1|19205.1|19245.5|19224.9|19152.4|19132.4|336
1630676400000|2021-09-03 13:40:00|19244.9|19204.9|19197.4|19177.4|19244.9|19219.9|19197.4|19177.4|67
1630676700000|2021-09-03 13:45:00|19194.9|19174.9|19265.1|19245.1|19297.4|19277.4|19194.9|19169.3|209
1630677000000|2021-09-03 13:50:00|19257.6|19237.6|19232.4|19212.4|19272.4|19252.4|19219.9|19199.9|69
1630677300000|2021-09-03 13:55:00|19234.9|19214.9|19190.3|19170.3|19234.9|19214.9|19187.8|19167.8|277
1630677600000|2021-09-03 14:00:00|19192.8|19172.8|19239.9|19219.9|19242.4|19222.4|19187.8|19167.8|78
1630677900000|2021-09-03 14:05:00|19237.6|19217.6|19280.3|19260.3|19294.9|19274.9|19224.9|19204.9|120
1630678200000|2021-09-03 14:10:00|19282.6|19262.6|19290.1|19270.1|19302.4|19282.4|19280.3|19260.3|42
1630678500000|2021-09-03 14:15:00|19290.2|19270.2|19327.4|19307.4|19329.9|19309.9|19290.2|19270.2|84
1630678800000|2021-09-03 14:20:00|19329.7|19309.7|19282.5|19262.5|19347.5|19327.5|19247.5|19227.5|104
1630679100000|2021-09-03 14:25:00|19301.6|19261.6|19262.7|19242.7|19307.5|19287.5|19262.7|19240.4|54
1630679400000|2021-09-03 14:30:00|19260.2|19240.2|19304.8|19284.8|19312.5|19292.5|19260|19240|65
1630679700000|2021-09-03 14:35:00|19307.3|19287.3|19300|19280|19365|19345|19300|19280|192
1630680000000|2021-09-03 14:40:00|19297.5|19277.5|19320|19300|19320|19300|19275.2|19255.2|99
1630680300000|2021-09-03 14:45:00|19320.2|19300.2|19327.5|19307.5|19337.5|19317.5|19317.7|19297.7|26
1630680600000|2021-09-03 14:50:00|19332.5|19312.5|19377.5|19357.5|19385|19365|19327.5|19307.5|159
1630680900000|2021-09-03 14:55:00|19379.8|19359.8|19318.4|19298.4|19405|19385|19318.4|19298.4|648
1630681200000|2021-09-03 15:00:00|19318.2|19298.2|19263|19243|19330.2|19310.2|19263|19243|69
1630681500000|2021-09-03 15:05:00|19265.3|19245.3|19350.5|19330.5|19355.5|19335.5|19265.3|19245.3|76
1630681800000|2021-09-03 15:10:00|19341.1|19321.1|19272.6|19252.6|19350.5|19330.5|19267.6|19247.6|414
1630682100000|2021-09-03 15:15:00|19270.1|19250.1|19250.7|19230.7|19287.8|19267.8|19250.7|19230.5|229
1630682400000|2021-09-03 15:20:00|19251.1|19231.1|19283|19263|19320.3|19300.3|19251.1|19231.1|106
1630682700000|2021-09-03 15:25:00|19285.3|19265.3|19348|19328|19375.3|19345.5|19285.3|19265.3|102
1630683000000|2021-09-03 15:30:00|19345.7|19325.7|19365.5|19345.5|19400.5|19380.5|19335.5|19315.5|175
1630683300000|2021-09-03 15:35:00|19367.8|19347.8|19390.5|19370.5|19393|19373|19343|19323|200
1630683600000|2021-09-03 15:40:00|19388|19368|19363|19343|19400.5|19380.5|19363|19343|110
1630683900000|2021-09-03 15:45:00|19365.5|19345.5|19375.6|19355.6|19375.6|19355.6|19338.1|19318.1|59
1630684200000|2021-09-03 15:50:00|19377.8|19357.8|19365.6|19345.6|19378.1|19358.1|19343.1|19320.1|123
1630684500000|2021-09-03 15:55:00|19368.1|19348.1|19393.1|19373.1|19398.1|19378.1|19343.1|19323.1|83
1630684800000|2021-09-03 16:00:00|19390.8|19370.8|19390.6|19370.6|19395.6|19375.6|19388.1|19368.1|87
1630685100000|2021-09-03 16:05:00|19388.3|19368.3|19348.1|19328.1|19400.6|19380.6|19343.1|19323.1|92
1630685400000|2021-09-03 16:10:00|19348.3|19328.3|19360.6|19340.6|19370.4|19350.4|19348.3|19325.4|149
1630685700000|2021-09-03 16:15:00|19363.1|19343.1|19385.6|19365.6|19403.1|19383.1|19363.1|19343.1|83
1630686000000|2021-09-03 16:20:00|19383.3|19363.3|19328.1|19308.1|19390.6|19370.6|19305.6|19285.6|456
1630686300000|2021-09-03 16:25:00|19330.6|19310.6|19303.1|19283.1|19330.6|19310.6|19298.3|19278.3|83
1630686600000|2021-09-03 16:30:00|19300.6|19280.6|19332.9|19312.9|19332.9|19312.9|19300.6|19280.6|85
1630686900000|2021-09-03 16:35:00|19330.7|19310.7|19328.4|19308.4|19335.7|19315.7|19300.7|19280.7|352
1630687200000|2021-09-03 16:40:00|19326.1|19306.1|19328.2|19308.2|19328.2|19308.2|19323.2|19303.2|27
1630687500000|2021-09-03 16:45:00|19329|19309|19338.4|19318.4|19353.4|19333.4|19329|19309|100
1630687800000|2021-09-03 16:50:00|19343.2|19323.2|19353.2|19333.2|19353.2|19333.2|19338.4|19318.4|32
1630688100000|2021-09-03 16:55:00|19353.4|19333.4|19348.2|19328.2|19355.7|19335.7|19348.2|19328.2|32
1630688400000|2021-09-03 17:00:00|19350.5|19330.5|19318.6|19298.6|19358.2|19338.2|19318.6|19298.6|59
1630688700000|2021-09-03 17:05:00|19316.4|19296.4|19298.2|19278.2|19316.4|19296.4|19295.9|19275.9|36
1630689000000|2021-09-03 17:10:00|19300.5|19280.5|19323.2|19303.2|19338.2|19318.2|19300.5|19280.5|54
1630689300000|2021-09-03 17:15:00|19325.5|19305.5|19315.7|19295.7|19335.7|19315.7|19315.7|19295.7|29
1630689600000|2021-09-03 17:20:00|19315.5|19295.5|19388.3|19368.3|19393.3|19373.3|19313.2|19293.2|210
1630689900000|2021-09-03 17:25:00|19386|19366|19465.8|19445.8|19471|19451|19340.8|19320.8|169
1630916100000|2021-09-06 08:15:00|19488.6|19448.6|19488.6|19448.6|19488.6|19448.6|19488.6|19448.6|0
1630917600000|2021-09-06 08:40:00|19488.7|19448.7|19488.7|19448.7|19488.7|19448.7|19488.7|19448.7|0
1630920600000|2021-09-06 09:30:00|19488.8|19448.8|19488.8|19448.8|19488.8|19448.8|19488.8|19448.8|0
1630923600000|2021-09-06 10:20:00|19488.9|19448.9|19488.9|19448.9|19488.9|19448.9|19488.9|19448.9|0
1630926300000|2021-09-06 11:05:00|19489|19449|19489|19449|19489|19449|19489|19449|0
1630929300000|2021-09-06 11:55:00|19489.1|19449.1|19489.1|19449.1|19489.1|19449.1|19489.1|19449.1|0
1630932000000|2021-09-06 12:40:00|19489.2|19449.2|19489.2|19449.2|19489.2|19449.2|19489.2|19449.2|0
1630935000000|2021-09-06 13:30:00|19489.3|19449.3|19489.3|19449.3|19489.3|19449.3|19489.3|19449.3|0
1630938000000|2021-09-06 14:20:00|19489.4|19449.4|19489.4|19449.4|19489.4|19449.4|19489.4|19449.4|0
1630940700000|2021-09-06 15:05:00|19489.5|19449.5|19489.5|19449.5|19489.5|19449.5|19489.5|19449.5|0
1630943700000|2021-09-06 15:55:00|19489.6|19449.6|19489.6|19449.6|19489.6|19449.6|19489.6|19449.6|0
1630946700000|2021-09-06 16:45:00|19489.7|19449.7|19489.7|19449.7|19489.7|19449.7|19489.7|19449.7|0
1631002500000|2021-09-07 08:15:00|19736.6|19696.6|19668.2|19648.2|19789.1|19756|19668.2|19636|658
1631002800000|2021-09-07 08:20:00|19668.5|19648.5|19661|19641|19693.8|19653.8|19601.3|19581.3|710
1631003100000|2021-09-07 08:25:00|19663.5|19603.5|19693.5|19653.5|19701|19670|19648.5|19603.5|154
1631003400000|2021-09-07 08:30:00|19712.2|19652.2|19671|19651|19718.5|19658.5|19643.5|19616|53
1631003700000|2021-09-07 08:35:00|19671.9|19651.9|19636|19596|19713.5|19676|19636|19596|32
1631004000000|2021-09-07 08:40:00|19623.5|19603.5|19643.5|19623.5|19676|19636|19608.8|19588.8|86
1631004300000|2021-09-07 08:45:00|19646|19626|19626|19606|19661|19641|19621|19601|51
1631004600000|2021-09-07 08:50:00|19623.5|19603.5|19636|19616|19636|19616|19615.7|19595.7|20
1631004900000|2021-09-07 08:55:00|19636.4|19616.4|19641|19621|19646|19623.5|19633.9|19605.7|13
1631005200000|2021-09-07 09:00:00|19638.9|19618.9|19638.6|19618.6|19641.1|19621.1|19633.6|19613.6|10
1631005500000|2021-09-07 09:05:00|19636.1|19616.1|19573.6|19553.6|19638.6|19618.6|19573.6|19553.6|32
1631005800000|2021-09-07 09:10:00|19571.1|19551.1|19586.1|19566.1|19586.1|19566.1|19556.1|19536.1|34
1631006100000|2021-09-07 09:15:00|19583.9|19563.9|19616.1|19596.1|19618.6|19598.6|19583.6|19563.6|20
1631006400000|2021-09-07 09:20:00|19618.6|19598.6|19641.1|19621.1|19643.6|19623.6|19618.6|19598.6|43
1631006700000|2021-09-07 09:25:00|19638.6|19618.6|19641.1|19621.1|19643.6|19623.6|19614.2|19594.2|76
1631007000000|2021-09-07 09:30:00|19640.8|19620.8|19626.4|19606.4|19640.8|19620.8|19621.7|19601.7|12
1631007300000|2021-09-07 09:35:00|19628.6|19608.6|19640.8|19620.8|19640.8|19620.8|19608.6|19588.6|25
1631007600000|2021-09-07 09:40:00|19638.6|19618.6|19636.1|19616.1|19643.6|19623.6|19631.1|19611.1|11
1631007900000|2021-09-07 09:45:00|19634|19614|19643.7|19623.7|19643.7|19623.7|19623.6|19603.6|14
1631008200000|2021-09-07 09:50:00|19646.2|19626.2|19676.8|19656.8|19696.5|19676.5|19646.2|19626.2|70
1631008500000|2021-09-07 09:55:00|19674.3|19654.3|19656.8|19636.8|19674.3|19654.3|19654.3|19631.2|12
1631008800000|2021-09-07 10:00:00|19654.6|19634.6|19629.3|19609.3|19654.6|19634.6|19621.8|19601.8|10
1631009100000|2021-09-07 10:05:00|19626.8|19606.8|19619.3|19599.3|19634.3|19614.3|19619.3|19599.3|8
1631009400000|2021-09-07 10:10:00|19621.8|19601.8|19587.5|19567.5|19624.3|19604.3|19585|19565|28
1631009700000|2021-09-07 10:15:00|19585|19565|19596.8|19576.8|19616.8|19596.8|19567.2|19547.2|51
1631010000000|2021-09-07 10:20:00|19599.3|19579.3|19611.9|19591.9|19614.4|19594.4|19599.3|19573.7|7
1631010300000|2021-09-07 10:25:00|19609.4|19589.4|19576.9|19556.9|19609.4|19589.4|19571.9|19551.9|19
1631010600000|2021-09-07 10:30:00|19569.4|19549.4|19541.9|19521.9|19569.4|19549.4|19541.9|19521.9|63
1631010900000|2021-09-07 10:35:00|19539.4|19519.4|19534.4|19514.4|19554.4|19534.4|19534.4|19514.4|21
1631011200000|2021-09-07 10:40:00|19536.9|19516.9|19529.4|19509.4|19539.4|19519.4|19526.9|19506.9|8
1631011500000|2021-09-07 10:45:00|19526.9|19506.9|19514.4|19494.4|19531.9|19511.9|19514.4|19494.4|11
1631011800000|2021-09-07 10:50:00|19519.4|19499.4|19516.9|19496.9|19521.9|19501.9|19514.4|19494.4|13
1631012100000|2021-09-07 10:55:00|19524.4|19504.4|19539.4|19519.4|19539.4|19519.4|19524.4|19504.4|6
1631012400000|2021-09-07 11:00:00|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|1
1631012700000|2021-09-07 11:05:00|19546.3|19526.3|19581.9|19561.9|19581.9|19561.9|19546.3|19526.3|35
1631013000000|2021-09-07 11:10:00|19582.3|19562.3|19569.4|19549.4|19589.5|19569.5|19556.3|19536.3|325
1631013300000|2021-09-07 11:15:00|19583.8|19543.8|19588.5|19568.5|19588.8|19568.8|19581.3|19543.8|14
1631013600000|2021-09-07 11:20:00|19588.8|19568.8|19591.3|19571.3|19591.3|19571.3|19588.8|19568.8|10
1631013900000|2021-09-07 11:25:00|19588.8|19568.8|19571.4|19551.4|19594.2|19574.2|19571.4|19551.4|13
1631014200000|2021-09-07 11:30:00|19570.7|19550.7|19566.4|19546.4|19570.7|19550.7|19542|19522|39
1631014500000|2021-09-07 11:35:00|19568.5|19548.5|19631.4|19611.4|19631.4|19611.4|19568.5|19546.4|79
1631014800000|2021-09-07 11:40:00|19631.1|19611.1|19638.9|19618.9|19656.4|19636.4|19628.9|19608.9|59
1631015100000|2021-09-07 11:45:00|19636.7|19616.7|19613.9|19593.9|19636.7|19616.7|19596.4|19576.4|38
1631015400000|2021-09-07 11:50:00|19616.4|19596.4|19606.4|19586.4|19621.4|19601.4|19603.9|19583.9|6
1631015700000|2021-09-07 11:55:00|19608.6|19588.6|19618.9|19598.9|19621.4|19601.4|19608.6|19588.6|9
1631016000000|2021-09-07 12:00:00|19633.6|19613.6|19636.4|19616.4|19643.6|19623.6|19551.4|19531.4|89
1631016300000|2021-09-07 12:05:00|19635.8|19615.8|19616.4|19596.4|19635.8|19615.8|19583.9|19561.7|42
1631016600000|2021-09-07 12:10:00|19616.1|19596.1|19573.6|19553.6|19628.9|19608.9|19573.6|19553.6|35
1631016900000|2021-09-07 12:15:00|19573.9|19553.9|19611.5|19591.5|19611.5|19591.5|19546.5|19526.5|102
1631017200000|2021-09-07 12:20:00|19613.6|19593.6|19703.7|19683.7|19703.7|19683.7|19613.6|19593.6|90
1631017500000|2021-09-07 12:25:00|19708|19688|19706.5|19686.5|19710.8|19690.8|19674|19654|99
1631017800000|2021-09-07 12:30:00|19709|19689|19606.8|19586.8|19709|19689|19606.8|19586.8|111
1631018100000|2021-09-07 12:35:00|19604.6|19584.6|19600|19580|19614.6|19594.6|19559.6|19539.6|255
1631018400000|2021-09-07 12:40:00|19599.6|19579.6|19562.1|19542.1|19599.6|19579.6|19554.6|19532.5|66
1631018700000|2021-09-07 12:45:00|19557.1|19537.1|19552.2|19532.2|19557.1|19537.1|19519.3|19499.3|111
1631019000000|2021-09-07 12:50:00|19550|19530|19552.2|19532.2|19552.2|19532.2|19539.7|19519.7|57
1631019300000|2021-09-07 12:55:00|19550|19530|19534.7|19514.7|19552.2|19532.2|19532.5|19512.5|44
1631019600000|2021-09-07 13:00:00|19536.9|19516.9|19482.2|19462.2|19544.7|19524.7|19476.9|19456.9|150
1631019900000|2021-09-07 13:05:00|19479.7|19459.7|19544.7|19524.7|19556.9|19524.7|19479.7|19459.7|120
1631020200000|2021-09-07 13:10:00|19542.2|19522.2|19572.2|19552.2|19584.7|19564.7|19537.2|19517.2|51
1631020500000|2021-09-07 13:15:00|19562.5|19542.5|19514.7|19494.7|19562.5|19542.5|19469.4|19449.4|156
1631020800000|2021-09-07 13:20:00|19516.9|19496.9|19555|19535|19567.5|19535.4|19516.9|19496.9|37
1631021100000|2021-09-07 13:25:00|19546.3|19526.3|19524.7|19504.7|19546.3|19526.3|19507.2|19487.2|48
1631021400000|2021-09-07 13:30:00|19522.2|19502.2|19484.7|19464.7|19547.2|19527.2|19479.7|19459.7|121
1631021700000|2021-09-07 13:35:00|19484.4|19464.4|19497.3|19477.3|19542.3|19522.3|19472.2|19452.2|172
1631022000000|2021-09-07 13:40:00|19495.1|19475.1|19457.3|19437.3|19519.8|19499.8|19424.8|19404.8|288
1631022300000|2021-09-07 13:45:00|19454.8|19434.8|19525.7|19505.7|19532.3|19512.3|19432.3|19412.3|368
1631022600000|2021-09-07 13:50:00|19515.1|19495.1|19567|19547|19567|19547|19512.6|19492.6|96
1631022900000|2021-09-07 13:55:00|19567.6|19547.6|19562.3|19542.3|19579.8|19559.8|19559.8|19539.8|150
1631023200000|2021-09-07 14:00:00|19557.3|19537.3|19542.3|19522.3|19559.5|19539.5|19539.8|19519.8|96
1631023500000|2021-09-07 14:05:00|19540.1|19520.1|19499.8|19479.8|19540.1|19520.1|19495.5|19475.5|64
1631023800000|2021-09-07 14:10:00|19502|19482|19467.3|19447.3|19502|19482|19467.3|19447.3|91
1631024100000|2021-09-07 14:15:00|19464.8|19444.8|19484.8|19464.8|19499.8|19479.8|19449.8|19429.8|100
1631024400000|2021-09-07 14:20:00|19473.9|19453.9|19397.4|19377.4|19473.9|19453.9|19369.8|19349.8|163
1631024700000|2021-09-07 14:25:00|19395.2|19375.2|19352.4|19332.4|19395.2|19375.2|19349.9|19329.9|139
1631025000000|2021-09-07 14:30:00|19350.2|19330.2|19359.9|19339.9|19374.9|19354.9|19302.7|19282.7|224
1631025300000|2021-09-07 14:35:00|19352.4|19332.4|19339.9|19319.9|19374.6|19354.6|19325.5|19305.5|115
1631025600000|2021-09-07 14:40:00|19337.4|19317.4|19407.4|19387.4|19407.4|19387.4|19320.2|19296.7|139
1631025900000|2021-09-07 14:45:00|19404.9|19384.9|19404.9|19384.9|19404.9|19384.9|19340.2|19320.2|206
1631026200000|2021-09-07 14:50:00|19409.3|19389.3|19372.1|19352.1|19417.1|19397.1|19372.1|19352.1|52
1631026500000|2021-09-07 14:55:00|19367.7|19347.7|19372.7|19352.7|19382.4|19362.4|19360.6|19340.6|31
1631026800000|2021-09-07 15:00:00|19374.9|19354.9|19332.4|19312.4|19374.9|19354.9|19287.4|19267.4|206
1631027100000|2021-09-07 15:05:00|19344.3|19324.3|19406.8|19386.8|19409.6|19389.6|19344.3|19324.3|364
1631027400000|2021-09-07 15:10:00|19407.4|19387.4|19377.5|19357.5|19407.4|19387.4|19374.9|19354.9|30
1631027700000|2021-09-07 15:15:00|19375.3|19355.3|19385|19365|19420|19400|19357.5|19337.5|92
1631028000000|2021-09-07 15:20:00|19390|19370|19387.5|19367.5|19417.5|19397.5|19375|19355|79
1631028300000|2021-09-07 15:25:00|19389.7|19369.7|19442.5|19422.5|19455|19435|19387.8|19367.8|101
1631028600000|2021-09-07 15:30:00|19440|19420|19437.5|19417.5|19447.5|19427.5|19427.5|19407.5|309
1631028900000|2021-09-07 15:35:00|19439.7|19419.7|19479.7|19459.7|19480|19460|19439.7|19419.7|98
1631029200000|2021-09-07 15:40:00|19475.3|19455.3|19479.1|19459.1|19480|19460|19460|19440|54
1631029500000|2021-09-07 15:45:00|19476.9|19456.9|19487.5|19467.5|19487.5|19467.5|19472.2|19452.2|44
1631029800000|2021-09-07 15:50:00|19489.7|19469.7|19452.5|19432.5|19490|19470|19452.5|19432.5|22
1631030100000|2021-09-07 15:55:00|19455|19435|19477.5|19457.5|19487.5|19467.5|19445|19425|85
1631030400000|2021-09-07 16:00:00|19472.5|19452.5|19402.6|19382.6|19479.7|19459.7|19402.6|19382.6|64
1631030700000|2021-09-07 16:05:00|19400.4|19380.4|19395.1|19375.1|19407.6|19385.1|19390.1|19367.2|39
1631031000000|2021-09-07 16:10:00|19407.2|19367.2|19392.3|19372.3|19407.2|19377.6|19387.6|19367.2|46
1631031300000|2021-09-07 16:15:00|19394.4|19374.4|19387.6|19367.6|19394.4|19374.4|19384.8|19364.8|112
1631031600000|2021-09-07 16:20:00|19385.4|19365.4|19447.6|19427.6|19469.8|19442.9|19385.1|19365.1|1256
1631031900000|2021-09-07 16:25:00|19452.3|19432.3|19407|19387|19476.6|19456.6|19407|19387|732
1631032200000|2021-09-07 16:30:00|19404.8|19384.8|19382|19362|19407.3|19387|19382|19362|192
1631032500000|2021-09-07 16:35:00|19379.5|19359.5|19413.8|19393.8|19413.8|19393.8|19374.5|19354.5|122
1631032800000|2021-09-07 16:40:00|19414.5|19394.5|19424.5|19404.5|19426.7|19406.7|19399.5|19379.5|92
1631033100000|2021-09-07 16:45:00|19422.3|19402.3|19414.5|19394.5|19422.3|19402.3|19409.5|19389.5|61
1631033400000|2021-09-07 16:50:00|19416.7|19396.7|19431.7|19411.7|19431.7|19411.7|19414.5|19394.5|76
1631033700000|2021-09-07 16:55:00|19429.5|19409.5|19404.5|19384.5|19429.5|19409.5|19404.5|19384.5|58
1631034000000|2021-09-07 17:00:00|19402.4|19382.4|19399.5|19379.5|19402.4|19382.4|19394.9|19374.9|60
1631034300000|2021-09-07 17:05:00|19402|19382|19411.7|19391.7|19415.8|19395.8|19389.5|19369.5|13
1631034600000|2021-09-07 17:10:00|19409.6|19389.6|19409.6|19389.6|19409.6|19389.6|19396.7|19376.7|46
1631034900000|2021-09-07 17:15:00|19407.4|19387.4|19419.2|19399.2|19421.4|19401.4|19399.6|19379.6|18
1631035200000|2021-09-07 17:20:00|19421.7|19401.7|19418.9|19398.9|19429.2|19409.2|19413.9|19393.9|177
1631035500000|2021-09-07 17:25:00|19416.4|19396.4|19416.4|19396.4|19417.1|19397.1|19397.4|19377.4|75
1631035800000|2021-09-07 17:30:00|19417.1|19397.1|19417.1|19397.1|19417.1|19397.1|19417.1|19397.1|0
1631088900000|2021-09-08 08:15:00|19483.9|19463.9|19468.9|19448.9|19493.9|19473.2|19456.4|19433.6|70
1631089200000|2021-09-08 08:20:00|19471.1|19451.1|19466.8|19446.8|19478.9|19458.9|19466.4|19446.4|29
1631089500000|2021-09-08 08:25:00|19464.6|19444.6|19486.4|19466.4|19486.4|19466.4|19461.4|19441.4|51
1631089800000|2021-09-08 08:30:00|19486.8|19466.8|19566.4|19546.4|19566.4|19546.4|19486.8|19466.8|102
1631090100000|2021-09-08 08:35:00|19568.9|19548.9|19561.4|19541.4|19571.4|19551.4|19558.9|19538.9|30
1631090400000|2021-09-08 08:40:00|19563.9|19543.9|19556.5|19536.5|19564|19544|19551.4|19531.4|19
1631090700000|2021-09-08 08:45:00|19554|19534|19544|19524|19556.5|19536.5|19529|19509|30
1631091000000|2021-09-08 08:50:00|19544.3|19524.3|19561.5|19541.5|19571.5|19551.5|19544.3|19524.3|19
1631091300000|2021-09-08 08:55:00|19564|19544|19579|19559|19579|19559|19563.6|19543.6|55
1631091600000|2021-09-08 09:00:00|19581.5|19561.5|19556.5|19536.5|19584|19564|19549|19523.3|32
1631091900000|2021-09-08 09:05:00|19554.3|19534.3|19554|19534|19563.7|19543.7|19554|19534|11
1631092200000|2021-09-08 09:10:00|19553.3|19533.3|19524|19504|19553.3|19533.3|19524|19504|10
1631092500000|2021-09-08 09:15:00|19524.4|19504.4|19534|19514|19534|19514|19514.4|19494.4|17
1631092800000|2021-09-08 09:20:00|19531.5|19511.5|19511.2|19491.2|19531.5|19511.5|19509|19489|29
1631093100000|2021-09-08 09:25:00|19511.5|19491.5|19516.5|19496.5|19521.5|19501.5|19511.5|19491.5|7
1631093400000|2021-09-08 09:30:00|19516.6|19496.6|19506.6|19486.6|19516.6|19496.6|19504.1|19484.1|6
1631093700000|2021-09-08 09:35:00|19504.4|19484.4|19534.1|19514.1|19534.1|19514.1|19504.1|19484.1|11
1631094000000|2021-09-08 09:40:00|19536.6|19516.6|19531.6|19511.6|19539.1|19519.1|19531.6|19511.6|11
1631094300000|2021-09-08 09:45:00|19529.4|19509.4|19531.6|19511.6|19531.6|19511.6|19529.1|19509.1|2
1631094600000|2021-09-08 09:50:00|19529.4|19509.4|19516.6|19496.6|19531.6|19511.6|19506.6|19486.6|16
1631094900000|2021-09-08 09:55:00|19534.1|19514.1|19524.1|19504.1|19534.1|19514.1|19511.6|19491.6|17
1631095200000|2021-09-08 10:00:00|19526.3|19506.3|19536.6|19516.6|19539.1|19519.1|19526.3|19506.3|12
1631095500000|2021-09-08 10:05:00|19531.6|19511.6|19539.1|19519.1|19549.1|19529.1|19521.6|19499.1|14
1631095800000|2021-09-08 10:10:00|19536.6|19516.6|19554.1|19534.1|19554.1|19534.1|19531.6|19511.6|6
1631096100000|2021-09-08 10:15:00|19556.6|19536.6|19561.7|19541.7|19564.2|19544.2|19556.6|19536.6|14
1631096400000|2021-09-08 10:20:00|19563.8|19543.8|19549.2|19529.2|19566.7|19546.7|19549.2|19529.2|13
1631096700000|2021-09-08 10:25:00|19551.7|19531.7|19576.3|19556.3|19576.3|19556.3|19551.7|19523.8|43
1631097000000|2021-09-08 10:30:00|19576.7|19556.7|19581.7|19561.7|19584.2|19564.2|19576.7|19556.7|113
1631097300000|2021-09-08 10:35:00|19583.8|19563.8|19591.7|19571.7|19591.7|19571.7|19581.7|19561.7|53
1631097600000|2021-09-08 10:40:00|19586.7|19566.7|19604.2|19584.2|19608.9|19588.9|19586.7|19566.7|54
1631097900000|2021-09-08 10:45:00|19605.2|19585.2|19608.9|19588.9|19611.7|19591.7|19605.2|19585.2|6
1631098200000|2021-09-08 10:50:00|19606.7|19586.7|19589.2|19569.2|19611.7|19591.7|19589.2|19569.2|10
1631098500000|2021-09-08 10:55:00|19586.7|19566.7|19584.2|19564.2|19589.2|19569.2|19584.2|19564.2|8
1631098800000|2021-09-08 11:00:00|19581.7|19561.7|19574.2|19554.2|19584.2|19564.2|19571.7|19551.7|14
1631099100000|2021-09-08 11:05:00|19572.1|19552.1|19579.3|19559.3|19579.3|19559.3|19566.7|19546.7|33
1631099400000|2021-09-08 11:10:00|19581.8|19561.8|19586.8|19566.8|19589.3|19569.3|19581.8|19561.8|31
1631099700000|2021-09-08 11:15:00|19588.9|19568.9|19591.8|19571.8|19591.8|19571.8|19588.9|19568.9|20
1631100000000|2021-09-08 11:20:00|19593.9|19573.9|19632.5|19612.5|19635|19615|19591.8|19571.8|79
1631100300000|2021-09-08 11:25:00|19632.8|19612.8|19653.9|19633.9|19656.4|19636.4|19631.8|19611.8|32
1631100600000|2021-09-08 11:30:00|19654|19634|19649.3|19629.3|19656.8|19636.8|19636.8|19616.8|53
1631100900000|2021-09-08 11:35:00|19647.1|19627.1|19629.3|19609.3|19647.1|19627.1|19626.8|19606.8|28
1631101200000|2021-09-08 11:40:00|19631.8|19611.8|19664.3|19644.3|19664.3|19644.3|19631.8|19611.8|39
1631101500000|2021-09-08 11:45:00|19666.8|19646.8|19676.5|19656.5|19681.8|19661.8|19666.8|19646.8|52
1631101800000|2021-09-08 11:50:00|19676.8|19656.8|19684.3|19664.3|19686.8|19666.8|19666.8|19646.8|50
1631102100000|2021-09-08 11:55:00|19686.5|19666.5|19706.9|19686.9|19706.9|19686.9|19679.3|19659.3|62
1631102400000|2021-09-08 12:00:00|19709|19689|19706.9|19686.9|19716.5|19696.5|19674.4|19649.4|98
1631102700000|2021-09-08 12:05:00|19709.4|19689.4|19684.4|19644.4|19709.4|19689.4|19656.9|19636.9|103
1631103000000|2021-09-08 12:10:00|19676.5|19656.5|19661.9|19641.9|19684.4|19664.4|19661.9|19641.9|45
1631103300000|2021-09-08 12:15:00|19639.6|19619.6|19611.6|19591.6|19639.6|19619.6|19611.6|19591.6|77
1631103600000|2021-09-08 12:20:00|19609.4|19589.4|19609.4|19589.4|19634.4|19614.4|19607.2|19587.2|18
1631103900000|2021-09-08 12:25:00|19611.6|19591.6|19614.4|19594.4|19614.4|19594.4|19601.9|19581.9|21
1631104200000|2021-09-08 12:30:00|19611.9|19591.9|19634.4|19614.4|19644.1|19624.1|19601.9|19581.9|82
1631104500000|2021-09-08 12:35:00|19636.6|19616.6|19534.4|19514.4|19636.6|19616.6|19532.3|19512.3|156
1631104800000|2021-09-08 12:40:00|19536.9|19516.9|19524.4|19504.4|19536.9|19516.9|19516.9|19496.9|71
1631105100000|2021-09-08 12:45:00|19522.3|19502.3|19479.8|19459.8|19534.4|19514.4|19479.8|19459.8|83
1631105400000|2021-09-08 12:50:00|19477.3|19457.3|19512|19492|19512|19492|19457|19437|70
1631105700000|2021-09-08 12:55:00|19518.4|19498.4|19506.6|19486.6|19522.3|19502.3|19502|19482|140
1631106000000|2021-09-08 13:00:00|19507|19487|19447|19427|19524.5|19504.5|19447|19427|147
1631106300000|2021-09-08 13:05:00|19444.8|19424.8|19467|19447|19474.2|19454.2|19442|19422|124
1631106600000|2021-09-08 13:10:00|19462|19442|19472|19452|19477.3|19457.3|19454.5|19434.5|42
1631106900000|2021-09-08 13:15:00|19469.9|19449.9|19479.5|19459.5|19479.5|19459.5|19444.5|19424.5|80
1631107200000|2021-09-08 13:20:00|19481.7|19461.7|19494.5|19474.5|19512|19492|19472|19452|78
1631107500000|2021-09-08 13:25:00|19494.2|19474.2|19509.5|19489.5|19512|19492|19477|19457|63
1631107800000|2021-09-08 13:30:00|19512|19492|19447|19427|19514.5|19494.5|19442|19422|147
1631108100000|2021-09-08 13:35:00|19444.5|19424.5|19459.6|19439.6|19462.1|19442.1|19442.1|19422.1|144
1631108400000|2021-09-08 13:40:00|19457.4|19437.4|19472.4|19452.4|19479.6|19459.6|19452.1|19432.1|137
1631108700000|2021-09-08 13:45:00|19472.1|19452.1|19497.1|19477.1|19499.6|19479.6|19469.6|19449.6|233
1631109000000|2021-09-08 13:50:00|19499.6|19479.6|19522.4|19502.4|19532.4|19512.4|19494.9|19474.9|478
1631109300000|2021-09-08 13:55:00|19522.1|19502.1|19484.6|19464.6|19522.1|19502.1|19482.1|19462.1|126
1631109600000|2021-09-08 14:00:00|19482.1|19462.1|19524.6|19504.6|19526.8|19506.8|19459.6|19439.6|112
1631109900000|2021-09-08 14:05:00|19522.1|19502.1|19529.6|19509.6|19539.6|19514.6|19517.1|19497.1|67
1631110200000|2021-09-08 14:10:00|19527.5|19507.5|19494.6|19474.6|19527.5|19507.5|19485|19465|54
1631110500000|2021-09-08 14:15:00|19498.9|19478.9|19532.1|19512.1|19539.6|19519.6|19492.1|19472.1|176
1631110800000|2021-09-08 14:20:00|19529.6|19509.6|19515.3|19495.3|19529.6|19509.6|19510.3|19490.3|87
1631111100000|2021-09-08 14:25:00|19513.2|19493.2|19466.5|19446.5|19513.2|19493.2|19466.5|19446.5|58
1631111400000|2021-09-08 14:30:00|19459.7|19439.7|19427.2|19407.2|19462.2|19442.2|19400.4|19380.4|231
1631111700000|2021-09-08 14:35:00|19424.7|19404.7|19424.7|19404.7|19432.2|19412.2|19392.2|19372.2|131
1631112000000|2021-09-08 14:40:00|19422.5|19402.5|19404.7|19364.7|19429.7|19409.7|19372.2|19352.2|244
1631112300000|2021-09-08 14:45:00|19399|19379|19429.7|19409.7|19436.9|19416.9|19389.7|19369.7|87
1631112600000|2021-09-08 14:50:00|19424.7|19404.7|19399.7|19379.7|19444|19424|19397.9|19374.7|77
1631112900000|2021-09-08 14:55:00|19397.2|19377.2|19332.2|19312.2|19402.2|19382.2|19332.2|19312.2|122
1631113200000|2021-09-08 15:00:00|19330.1|19310.1|19304.4|19284.4|19332.2|19312.2|19297.2|19277.2|221
1631113500000|2021-09-08 15:05:00|19306.9|19286.9|19237.2|19217.2|19314.7|19294.7|19237.2|19217.2|222
1631113800000|2021-09-08 15:10:00|19232.9|19212.9|19249.8|19229.8|19262.2|19242.2|19202.2|19182.2|192
1631114100000|2021-09-08 15:15:00|19251.9|19231.9|19194.8|19174.8|19252.3|19232.3|19194.8|19174.8|163
1631114400000|2021-09-08 15:20:00|19196.9|19176.9|19234.8|19214.8|19262.3|19242.3|19196.9|19176.9|130
1631114700000|2021-09-08 15:25:00|19236.9|19216.9|19289.8|19269.8|19297.3|19277.3|19236.9|19216.9|68
1631115000000|2021-09-08 15:30:00|19294.8|19274.8|19217.3|19197.3|19294.8|19274.8|19217.3|19197.3|108
1631115300000|2021-09-08 15:35:00|19214.8|19194.8|19220.2|19200.2|19220.2|19200.2|19185.5|19165.5|174
1631115600000|2021-09-08 15:40:00|19219.8|19199.8|19209.8|19189.8|19232.3|19212.3|19209.8|19189.8|64
1631115900000|2021-09-08 15:45:00|19212|19192|19224.8|19204.8|19239.8|19219.8|19207.3|19187.3|62
1631116200000|2021-09-08 15:50:00|19225.2|19205.2|19232.3|19212.3|19239.8|19219.8|19212.3|19192.3|84
1631116500000|2021-09-08 15:55:00|19234.8|19214.8|19249.8|19229.8|19264.5|19244.5|19227.3|19207.3|199
1631116800000|2021-09-08 16:00:00|19249.5|19229.5|19209.9|19189.9|19249.5|19229.5|19204.9|19184.9|46
1631117100000|2021-09-08 16:05:00|19207.4|19187.4|19139.9|19119.9|19207.4|19187.4|19090.2|19070.2|267
1631117400000|2021-09-08 16:10:00|19137.7|19117.7|19132|19112|19137.7|19117.7|19100.2|19080.2|187
1631117700000|2021-09-08 16:15:00|19134.5|19114.5|19109.9|19089.9|19139.5|19119.5|19087.4|19067.4|194
1631118000000|2021-09-08 16:20:00|19110.2|19090.2|19059.9|19039.9|19134.9|19114.9|19054.9|19034.9|896
1631118300000|2021-09-08 16:25:00|19057.4|19037.4|19034.9|19014.9|19077.4|19057.4|19017.4|18997.4|380
1631118600000|2021-09-08 16:30:00|19037.4|19017.4|18969.9|18949.9|19037.8|19017.8|18969.9|18949.9|265
1631118900000|2021-09-08 16:35:00|18967.4|18947.4|18982.4|18962.4|18982.4|18962.4|18902.4|18882.4|328
1631119200000|2021-09-08 16:40:00|18980.3|18960.3|18985.3|18965.3|18999.9|18979.9|18959.9|18939.9|126
1631119500000|2021-09-08 16:45:00|18982.8|18962.8|18957.4|18937.4|18999.9|18979.9|18957.4|18937.4|141
1631119800000|2021-09-08 16:50:00|18955.3|18935.3|18932.5|18912.5|18959.9|18939.9|18925|18905|146
1631120100000|2021-09-08 16:55:00|18932.1|18912.1|18917.8|18897.8|18932.1|18912.1|18882.5|18862.5|334
1631120400000|2021-09-08 17:00:00|18917.5|18897.5|18879.3|18859.3|18927.1|18907.1|18877.1|18857.1|330
1631120700000|2021-09-08 17:05:00|18880|18860|18875|18855|18897.5|18877.5|18875|18855|246
1631121000000|2021-09-08 17:10:00|18877.5|18857.5|18872.8|18852.8|18895|18875|18855|18835|195
1631121300000|2021-09-08 17:15:00|18875|18855|18900|18880|18904.7|18884.7|18875|18855|91
1631121600000|2021-09-08 17:20:00|18902.2|18882.2|18940|18920|18940|18920|18900|18880|132
1631121900000|2021-09-08 17:25:00|18942.5|18922.5|18945.4|18905.4|18965.4|18945|18925.4|18900.4|374
1631175300000|2021-09-09 08:15:00|19119.3|19099.3|19036.8|19016.8|19152.9|19131.5|19021.8|19001.8|181
1631175600000|2021-09-09 08:20:00|19039.3|19019.3|19077.6|19057.6|19095.1|19075.1|19039.3|19019.3|104
1631175900000|2021-09-09 08:25:00|19075.1|19055.1|19032.6|19012.6|19109.7|19089.7|19032.6|19012.6|71
1631176200000|2021-09-09 08:30:00|19030.1|19010.1|18987.2|18967.2|19035.1|19015.1|18987.2|18967.2|94
1631176500000|2021-09-09 08:35:00|18986.8|18966.8|19001.9|18981.9|19006.5|18981.9|18972.2|18952.2|26
1631176800000|2021-09-09 08:40:00|19004.8|18984.8|18987.6|18967.6|19021.5|19001.5|18983|18963|35
1631177100000|2021-09-09 08:45:00|18987.3|18967.3|18984.4|18964.4|18989.8|18969.8|18950.1|18930.1|37
1631177400000|2021-09-09 08:50:00|18986.5|18966.5|18983.7|18963.7|18990.1|18970.1|18983.7|18963.7|24
1631177700000|2021-09-09 08:55:00|18984|18964|19011.9|18991.9|19011.9|18991.9|18984|18964|18
1631178000000|2021-09-09 09:00:00|19009.4|18989.4|19001.9|18981.9|19011.6|18991.6|18996.9|18976.9|17
1631178300000|2021-09-09 09:05:00|19006.2|18986.2|19011.6|18991.6|19019.8|18999.8|19006.2|18986.2|7
1631178600000|2021-09-09 09:10:00|19007.3|18987.3|19017|18997|19017|18997|19007.3|18987.3|8
1631178900000|2021-09-09 09:15:00|19009.5|18989.5|18969.5|18949.5|19009.5|18989.5|18969.5|18949.5|13
1631179200000|2021-09-09 09:20:00|18962|18942|18954.5|18934.5|18964.8|18942|18947|18922.3|51
1631179500000|2021-09-09 09:25:00|18952.3|18932.3|18954.9|18934.9|18957|18937|18947|18927|6
1631179800000|2021-09-09 09:30:00|18954.5|18934.5|18940.2|18920.2|18981.3|18961.3|18940.2|18920.2|12
1631180100000|2021-09-09 09:35:00|18944.5|18924.5|18922.4|18902.4|18955.2|18935.2|18922.4|18902.4|34
1631180400000|2021-09-09 09:40:00|18924.5|18904.5|18924.5|18904.5|18934.5|18914.5|18924.5|18904.5|19
1631180700000|2021-09-09 09:45:00|18929.5|18909.5|18892|18872|18934.5|18914.5|18887.4|18867.4|83
1631181000000|2021-09-09 09:50:00|18894.9|18874.9|18907|18887|18917|18897|18894.9|18874.9|11
1631181300000|2021-09-09 09:55:00|18909.2|18889.2|18921.3|18901.3|18921.3|18901.3|18909.2|18889.2|4
1631181600000|2021-09-09 10:00:00|18923.4|18903.4|18934.6|18914.6|18942.1|18922.1|18923.4|18903.4|9
1631181900000|2021-09-09 10:05:00|18936.7|18916.7|18939.6|18919.6|18942.1|18922.1|18932.1|18912.1|7
1631182200000|2021-09-09 10:10:00|18934.9|18914.9|18937.1|18917.1|18937.1|18917.1|18932.1|18912.1|7
1631182500000|2021-09-09 10:15:00|18939.6|18919.6|18922.1|18902.1|18941.7|18921.7|18919.6|18899.6|17
1631182800000|2021-09-09 10:20:00|18924.2|18904.2|18894.6|18874.6|18927.1|18907.1|18894.6|18874.6|23
1631183100000|2021-09-09 10:25:00|18895|18875|18907.1|18887.1|18907.1|18887.1|18895|18875|10
1631183400000|2021-09-09 10:30:00|18904.6|18884.6|18889.2|18869.2|18907.1|18887.1|18886.7|18866.7|17
1631183700000|2021-09-09 10:35:00|18889.3|18869.3|18887.1|18867.1|18894.6|18874.6|18887.1|18867.1|8
1631184000000|2021-09-09 10:40:00|18884.6|18864.6|18802.9|18782.9|18887.1|18867.1|18792.5|18772.5|225
1631184300000|2021-09-09 10:45:00|18797.9|18777.9|18821.1|18801.1|18832.9|18810.4|18795.4|18775.4|68
1631184600000|2021-09-09 10:50:00|18815.4|18795.4|18831.1|18811.1|18842.5|18822.5|18812.9|18792.9|33
1631184900000|2021-09-09 10:55:00|18829|18809|18832.9|18812.9|18837.9|18817.9|18812.9|18792.9|51
1631185200000|2021-09-09 11:00:00|18830.8|18810.8|18825.4|18805.4|18830.8|18810.8|18822.9|18802.9|15
1631185500000|2021-09-09 11:05:00|18830.4|18810.4|18735.4|18715.4|18830.4|18810.4|18730.4|18707.9|251
1631185800000|2021-09-09 11:10:00|18734.7|18714.7|18705.4|18685.4|18745.4|18725.4|18703.3|18683.3|147
1631186100000|2021-09-09 11:15:00|18702.9|18682.9|18655.5|18635.5|18709.7|18689.7|18653.3|18633.3|723
1631186400000|2021-09-09 11:20:00|18650.8|18630.8|18635.5|18615.5|18653.3|18633.3|18618|18598|179
1631186700000|2021-09-09 11:25:00|18633|18613|18608|18588|18640.5|18620.5|18605.5|18585.5|80
1631187000000|2021-09-09 11:30:00|18610.5|18590.5|18543|18523|18615.5|18595.5|18518.1|18490.6|253
1631187300000|2021-09-09 11:35:00|18540.5|18520.5|18473|18453|18540.9|18520.9|18433|18413|379
1631187600000|2021-09-09 11:40:00|18470.9|18450.9|18603|18563|18613|18582.6|18470.5|18448|219
1631187900000|2021-09-09 11:45:00|18590.5|18570.5|18625.5|18605.5|18638|18618|18573|18543|115
1631188200000|2021-09-09 11:50:00|18625.9|18605.9|18650.5|18630.5|18680.5|18660.5|18625.9|18605.9|68
1631188500000|2021-09-09 11:55:00|18648.4|18628.4|18645.2|18625.2|18685.5|18665.5|18623|18602.3|69
1631188800000|2021-09-09 12:00:00|18647.7|18627.7|18625.5|18605.5|18655.5|18635.5|18593|18573|144
1631189100000|2021-09-09 12:05:00|18620.5|18600.5|18570.9|18550.9|18635.9|18610.5|18570.9|18550.9|139
1631189400000|2021-09-09 12:10:00|18568.8|18548.8|18612.7|18592.7|18630.2|18610.2|18568.1|18548.1|116
1631189700000|2021-09-09 12:15:00|18615.6|18595.6|18630.6|18610.6|18645.6|18625.6|18615.6|18595.6|105
1631190000000|2021-09-09 12:20:00|18628.1|18608.1|18573.1|18553.1|18630.2|18610.2|18573.1|18553.1|85
1631190300000|2021-09-09 12:25:00|18577.3|18557.3|18584.2|18544.2|18593.1|18573.1|18530.6|18507.7|144
1631190600000|2021-09-09 12:30:00|18582.1|18542.1|18570.6|18550.6|18582.1|18553.1|18530.6|18508.1|137
1631190900000|2021-09-09 12:35:00|18575.6|18555.6|18538.1|18518.1|18578.1|18558.1|18538.1|18518.1|175
1631191200000|2021-09-09 12:40:00|18540.6|18520.6|18573.1|18553.1|18600.6|18580.6|18540.6|18520.6|597
1631191500000|2021-09-09 12:45:00|18570.6|18550.6|18595.6|18575.6|18595.6|18575.6|18535.6|18515.6|100
1631191800000|2021-09-09 12:50:00|18598.1|18578.1|18635.7|18615.7|18635.7|18615.7|18598.1|18578.1|141
1631192100000|2021-09-09 12:55:00|18642.8|18622.8|18670.3|18650.3|18678.2|18658.2|18625.7|18600.7|195
1631192400000|2021-09-09 13:00:00|18675.3|18655.3|18658.2|18638.2|18680.3|18660.3|18616|18596|211
1631192700000|2021-09-09 13:05:00|18672.4|18632.4|18670.7|18650.7|18693.2|18673.2|18665.7|18632.4|191
1631193000000|2021-09-09 13:10:00|18666.4|18646.4|18712.4|18692.4|18717.4|18697.4|18666.4|18646.4|223
1631193300000|2021-09-09 13:15:00|18712.8|18692.8|18655|18635|18714.9|18694.9|18650|18630|112
1631193600000|2021-09-09 13:20:00|18657.1|18637.1|18665.7|18645.7|18669.6|18649.6|18648.6|18628.6|132
1631193900000|2021-09-09 13:25:00|18668.2|18648.2|18705|18685|18727.8|18702.8|18668.2|18648.2|301
1631194200000|2021-09-09 13:30:00|18711.4|18691.4|18760|18740|18760|18740|18692.5|18662.5|264
1631194500000|2021-09-09 13:35:00|18764.2|18744.2|18840.4|18820.4|18860|18840|18753.2|18728.2|332
1631194800000|2021-09-09 13:40:00|18838.2|18818.2|18810|18790|18850|18830|18805.4|18785.4|214
1631195100000|2021-09-09 13:45:00|18807.9|18787.9|18775|18755|18822.5|18802.5|18767.5|18742.5|130
1631195400000|2021-09-09 13:50:00|18770.8|18750.8|18793.3|18773.3|18815.4|18795.4|18739.6|18719.6|186
1631195700000|2021-09-09 13:55:00|18797.5|18777.5|18810.8|18790.8|18818.3|18798.3|18788.3|18768.3|118
1631196000000|2021-09-09 14:00:00|18805.8|18785.8|18837.5|18817.5|18852.5|18832.5|18779|18759|149
1631196300000|2021-09-09 14:05:00|18835.4|18815.4|18822.6|18802.6|18862.2|18837.2|18820.1|18800.1|91
1631196600000|2021-09-09 14:10:00|18825.1|18805.1|18810.1|18790.1|18859.7|18839.7|18807.6|18787.6|162
1631196900000|2021-09-09 14:15:00|18807.6|18787.6|18785.8|18765.8|18820.5|18800.5|18780.4|18760.4|124
1631197200000|2021-09-09 14:20:00|18788|18768|18795.8|18775.8|18795.8|18775.8|18729.1|18709.1|795
1631197500000|2021-09-09 14:25:00|18810.8|18790.8|18820.8|18800.8|18823.3|18803.3|18778.3|18758.3|208
1631197800000|2021-09-09 14:30:00|18818.7|18798.7|18823|18803|18828.4|18808.4|18778.3|18758.3|73
1631198100000|2021-09-09 14:35:00|18823.4|18803.4|18773.4|18753.4|18823.4|18803.4|18738.4|18718.4|115
1631198400000|2021-09-09 14:40:00|18768.4|18748.4|18645.9|18625.9|18780.5|18760.5|18643.8|18623.8|115
1631198700000|2021-09-09 14:45:00|18650.9|18630.9|18685.9|18665.9|18700.9|18680.9|18650.9|18623.4|66
1631199000000|2021-09-09 14:50:00|18683.8|18663.8|18718.4|18698.4|18725.9|18705.9|18675.9|18655.9|58
1631199300000|2021-09-09 14:55:00|18715.9|18695.9|18715.9|18695.9|18718|18698|18645.9|18622.7|113
1631199600000|2021-09-09 15:00:00|18708.4|18688.4|18698.8|18678.8|18738.4|18718.4|18680.5|18660.5|80
1631199900000|2021-09-09 15:05:00|18703|18683|18688.8|18668.8|18725.9|18705.9|18688.8|18668.8|67
1631200200000|2021-09-09 15:10:00|18693.1|18673.1|18698.4|18678.4|18700.9|18680.9|18684.2|18664.2|52
1631200500000|2021-09-09 15:15:00|18700.6|18680.6|18733.5|18713.5|18738.4|18718.4|18698.4|18678.4|60
1631200800000|2021-09-09 15:20:00|18735.6|18715.6|18768.5|18748.5|18776|18748.5|18726|18698.5|52
1631201100000|2021-09-09 15:25:00|18771|18751|18776|18756|18776|18756|18753.1|18728.1|54
1631201400000|2021-09-09 15:30:00|18776.3|18756.3|18735.6|18715.6|18781|18761|18735.6|18715.6|55
1631201700000|2021-09-09 15:35:00|18737.1|18717.1|18735.6|18715.6|18758.5|18738.5|18733.5|18713.5|38
1631202000000|2021-09-09 15:40:00|18736|18716|18751.4|18731.4|18758.5|18738.5|18733.5|18713.5|46
1631202300000|2021-09-09 15:45:00|18753.5|18733.5|18758.9|18738.9|18766|18746|18741|18718.1|87
1631202600000|2021-09-09 15:50:00|18761|18741|18833.5|18813.5|18841|18821|18761|18741|146
1631202900000|2021-09-09 15:55:00|18836|18816|18823.5|18803.5|18845.7|18825.7|18823.5|18803.5|156
1631203200000|2021-09-09 16:00:00|18818.5|18798.5|18792.4|18772.4|18818.5|18798.5|18783.5|18763.5|64
1631203500000|2021-09-09 16:05:00|18792.8|18772.8|18828.6|18808.6|18846.1|18826.1|18792.8|18772.8|71
1631203800000|2021-09-09 16:10:00|18828.9|18808.9|18826.1|18806.1|18833.6|18813.6|18816.1|18796.1|123
1631204100000|2021-09-09 16:15:00|18821.1|18801.1|18833.6|18813.6|18836.1|18816.1|18806.1|18786.1|193
1631204400000|2021-09-09 16:20:00|18836.1|18816.1|18796.8|18776.8|18838.6|18818.6|18761.1|18741.1|640
1631204700000|2021-09-09 16:25:00|18796.1|18776.1|18793.6|18773.6|18808.6|18788.6|18793.2|18773.2|142
1631205000000|2021-09-09 16:30:00|18791.5|18771.5|18798.6|18778.6|18798.6|18778.6|18778.6|18758.6|91
1631205300000|2021-09-09 16:35:00|18796.5|18776.5|18808.6|18788.6|18811.1|18791.1|18794|18774|155
1631205600000|2021-09-09 16:40:00|18807.9|18787.9|18796.1|18776.1|18808.6|18788.6|18794|18774|99
1631205900000|2021-09-09 16:45:00|18798.6|18778.6|18791.1|18771.1|18823.6|18803.6|18788.6|18768.6|70
1631206200000|2021-09-09 16:50:00|18790.8|18770.8|18758.7|18738.7|18790.8|18770.8|18756.2|18736.2|75
1631206500000|2021-09-09 16:55:00|18756.2|18736.2|18736.2|18716.2|18756.2|18736.2|18736.2|18716.2|64
1631206800000|2021-09-09 17:00:00|18734|18714|18726.5|18706.5|18736.2|18716.2|18693.7|18673.7|118
1631207100000|2021-09-09 17:05:00|18728.7|18708.7|18766.2|18746.2|18766.2|18746.2|18725.8|18705.8|53
1631207400000|2021-09-09 17:10:00|18761.9|18741.9|18768.7|18748.7|18775.4|18755.4|18761.2|18741.2|24
1631207700000|2021-09-09 17:15:00|18766.6|18746.6|18743.7|18723.7|18766.6|18746.6|18741.2|18721.2|71
1631208000000|2021-09-09 17:20:00|18741.2|18721.2|18738.7|18718.7|18741.2|18721.2|18728.7|18708.7|73
1631208300000|2021-09-09 17:25:00|18743.3|18723.3|18723.3|18703.3|18743.3|18723.3|18706.2|18686.2|208
1631261700000|2021-09-10 08:15:00|18824.4|18804.4|18850.6|18790.6|18863.1|18831.9|18808.5|18783.1|74
1631262000000|2021-09-10 08:20:00|18843.5|18783.5|18783.1|18763.1|18843.5|18791|18757.7|18737.7|60
1631262300000|2021-09-10 08:25:00|18784.3|18764.3|18825.6|18785.6|18845.6|18810.6|18784.3|18764.3|27
1631262600000|2021-09-10 08:30:00|18826|18786|18833.1|18813.1|18845.6|18820.6|18817.7|18785.2|21
1631262900000|2021-09-10 08:35:00|18845.2|18805.2|18823.1|18803.1|18846|18822.7|18815.6|18795.6|10
1631263200000|2021-09-10 08:40:00|18826.8|18786.8|18795.6|18775.6|18826.8|18800.6|18795.6|18775.6|18
1631263500000|2021-09-10 08:45:00|18802.3|18782.3|18802.2|18782.2|18835.6|18815.6|18798.1|18778.1|25
1631263800000|2021-09-10 08:50:00|18801|18781|18850.6|18830.6|18855.6|18835.6|18800.6|18780.6|15
1631264100000|2021-09-10 08:55:00|18848.5|18828.5|18838.6|18818.6|18848.5|18828.5|18835.7|18815.7|20
1631264400000|2021-09-10 09:00:00|18838.2|18818.2|18848.2|18828.2|18855.7|18835.7|18838.2|18818.2|13
1631264700000|2021-09-10 09:05:00|18847.4|18827.4|18858.2|18838.2|18865.7|18845.7|18830.7|18805.7|43
1631265000000|2021-09-10 09:10:00|18860.7|18840.7|18850.7|18830.7|18860.7|18840.7|18850.7|18830.7|7
1631265300000|2021-09-10 09:15:00|18846.1|18826.1|18840.3|18820.3|18846.1|18826.1|18835.7|18815.7|4
1631265600000|2021-09-10 09:20:00|18840.7|18820.7|18843.2|18823.2|18843.2|18823.2|18835.7|18815.7|5
1631265900000|2021-09-10 09:25:00|18845.7|18825.7|18810.7|18790.7|18845.7|18825.7|18810.7|18790.7|11
1631266200000|2021-09-10 09:30:00|18805.7|18785.7|18805.7|18785.7|18822.8|18802.8|18800.7|18780.7|20
1631266500000|2021-09-10 09:35:00|18809.9|18789.9|18835.7|18815.7|18840.3|18820.3|18809.9|18789.9|10
1631266800000|2021-09-10 09:40:00|18832.4|18812.4|18801.1|18781.1|18832.4|18812.4|18801.1|18781.1|13
1631267100000|2021-09-10 09:45:00|18800.7|18780.7|18796.2|18776.2|18800.8|18780.8|18796.2|18776.2|15
1631267400000|2021-09-10 09:50:00|18798.3|18778.3|18800.8|18780.8|18810.8|18790.8|18796.2|18776.2|11
1631267700000|2021-09-10 09:55:00|18798.7|18778.7|18795.8|18775.8|18801.2|18781.2|18788.3|18768.3|27
1631268000000|2021-09-10 10:00:00|18803.3|18783.3|18785.8|18765.8|18813.3|18793.3|18785.8|18765.8|22
1631268300000|2021-09-10 10:05:00|18787.9|18767.9|18778.3|18758.3|18790.8|18770.8|18775.8|18755.8|14
1631268600000|2021-09-10 10:10:00|18780.8|18760.8|18743.7|18723.7|18785.8|18765.8|18741.2|18721.2|40
1631268900000|2021-09-10 10:15:00|18746.2|18726.2|18745.8|18725.8|18748.3|18728.3|18738.7|18718.7|7
1631269200000|2021-09-10 10:20:00|18747.9|18727.9|18760.8|18740.8|18765.8|18740.8|18745.8|18725.8|4
1631269500000|2021-09-10 10:25:00|18763.3|18743.3|18785.8|18765.8|18787.9|18767.9|18763.3|18743.3|12
1631269800000|2021-09-10 10:30:00|18788.3|18768.3|18805.9|18785.9|18805.9|18785.9|18785.4|18765.4|165
1631270100000|2021-09-10 10:35:00|18808.4|18788.4|18896.7|18876.7|18935.5|18915.5|18808.4|18788.4|292
1631270400000|2021-09-10 10:40:00|18896.3|18876.3|18908.8|18888.8|18913.4|18893.4|18896.3|18876.3|39
1631270700000|2021-09-10 10:45:00|18915.9|18875.9|18935.9|18915.9|18938.4|18918.4|18893.4|18868.4|35
1631271000000|2021-09-10 10:50:00|18933.4|18913.4|18960.1|18940.1|18967.6|18947.6|18933.4|18913.4|651
1631271300000|2021-09-10 10:55:00|18965.1|18945.1|18945.1|18925.1|18965.1|18945.1|18930.5|18910.5|49
1631271600000|2021-09-10 11:00:00|18943|18923|18927.6|18907.6|18947.6|18927.6|18927.6|18907.6|17
1631271900000|2021-09-10 11:05:00|18927.2|18907.2|18912.6|18872.6|18927.2|18907.2|18908.8|18860.5|20
1631272200000|2021-09-10 11:10:00|18920.1|18860.1|18880.5|18860.5|18920.1|18872.6|18867.6|18847.6|137
1631272500000|2021-09-10 11:15:00|18880.1|18860.1|18877.6|18857.6|18880.1|18860.1|18840.1|18813.6|46
1631272800000|2021-09-10 11:20:00|18880.1|18860.1|18850.6|18830.6|18890.2|18870.2|18850.6|18830.6|71
1631273100000|2021-09-10 11:25:00|18852.7|18832.7|18827.7|18807.7|18875.6|18843.1|18827.7|18807.7|58
1631273400000|2021-09-10 11:30:00|18825.2|18805.2|18797.7|18777.7|18825.2|18805.2|18792.7|18772.7|98
1631273700000|2021-09-10 11:35:00|18799.8|18779.8|18812.7|18792.7|18819.8|18795.2|18795.6|18775.6|15
1631274000000|2021-09-10 11:40:00|18813.5|18793.5|18827.3|18807.3|18837.7|18817.7|18813.5|18793.5|26
1631274300000|2021-09-10 11:45:00|18827.7|18807.7|18802.7|18782.7|18830.2|18810.2|18795.2|18775.2|25
1631274600000|2021-09-10 11:50:00|18802.3|18782.3|18807.7|18787.7|18812.7|18792.7|18800.2|18780.2|16
1631274900000|2021-09-10 11:55:00|18810.2|18790.2|18805.2|18785.2|18822.7|18802.7|18795.2|18775.2|34
1631275200000|2021-09-10 12:00:00|18807.7|18787.7|18768.5|18748.5|18807.7|18787.7|18738.5|18718.5|202
1631275500000|2021-09-10 12:05:00|18763.5|18743.5|18718.9|18698.9|18763.5|18743.5|18688.5|18668.5|174
1631275800000|2021-09-10 12:10:00|18719|18699|18717.4|18697.4|18721.5|18701.5|18681.5|18661.5|138
1631276100000|2021-09-10 12:15:00|18718.6|18698.6|18718.6|18698.6|18790.7|18742.8|18683.6|18663.6|174
1631276400000|2021-09-10 12:20:00|18733.2|18693.2|18729|18689|18773.6|18753.6|18729|18686.1|53
1631276700000|2021-09-10 12:25:00|18716.9|18696.9|18729|18709|18729|18709|18713.6|18693.6|32
1631277000000|2021-09-10 12:30:00|18726.9|18706.9|18713.6|18693.6|18726.9|18706.9|18674|18654|92
1631277300000|2021-09-10 12:35:00|18716.1|18696.1|18728.6|18708.6|18741.1|18721.1|18716.1|18696.1|37
1631277600000|2021-09-10 12:40:00|18721.5|18701.5|18696.1|18676.1|18721.5|18701.5|18693.6|18664|49
1631277900000|2021-09-10 12:45:00|18691.5|18671.5|18681.1|18661.1|18695.7|18675.7|18674|18654|57
1631278200000|2021-09-10 12:50:00|18680.7|18660.7|18663.2|18643.2|18681.1|18661.1|18643.6|18623.6|103
1631278500000|2021-09-10 12:55:00|18665.3|18645.3|18661.2|18641.2|18683.3|18661.2|18648.6|18628.6|95
1631278800000|2021-09-10 13:00:00|18663.7|18643.7|18641.2|18621.2|18681.2|18661.2|18641.2|18621.2|82
1631279100000|2021-09-10 13:05:00|18641.6|18621.6|18676.6|18656.6|18681.2|18661.2|18634.1|18614.1|54
1631279400000|2021-09-10 13:10:00|18676.2|18656.2|18683.7|18663.7|18706.2|18686.2|18671.2|18651.2|67
1631279700000|2021-09-10 13:15:00|18681.2|18661.2|18646.2|18626.2|18681.2|18661.2|18638.7|18618.7|123
1631280000000|2021-09-10 13:20:00|18648.3|18628.3|18668.7|18648.7|18683.3|18663.3|18641.2|18621.2|59
1631280300000|2021-09-10 13:25:00|18668.3|18648.3|18674.1|18654.1|18678.7|18658.7|18668.3|18648.3|45
1631280600000|2021-09-10 13:30:00|18673.7|18653.7|18731.2|18711.2|18738.3|18718.3|18669.5|18649.5|188
1631280900000|2021-09-10 13:35:00|18735.4|18715.4|18736.2|18716.2|18776.2|18756.2|18733.7|18713.7|174
1631281200000|2021-09-10 13:40:00|18738.7|18718.7|18713.7|18693.7|18740.8|18720.8|18709.5|18689.5|468
1631281500000|2021-09-10 13:45:00|18711.6|18691.6|18668.4|18648.4|18713.7|18693.7|18659.2|18639.2|153
1631281800000|2021-09-10 13:50:00|18670.5|18650.5|18693.4|18673.4|18695.9|18675.9|18656.3|18636.3|87
1631282100000|2021-09-10 13:55:00|18698.8|18678.8|18688.8|18668.8|18716.7|18696.7|18681.7|18661.7|69
1631282400000|2021-09-10 14:00:00|18686.7|18666.7|18676.3|18656.3|18700.9|18680.9|18676.3|18656.3|46
1631282700000|2021-09-10 14:05:00|18677.1|18657.1|18716.3|18696.3|18745.9|18718.8|18677.1|18657.1|395
1631283000000|2021-09-10 14:10:00|18713.8|18693.8|18708.8|18688.8|18721.3|18701.3|18703.8|18683.8|66
1631283300000|2021-09-10 14:15:00|18708|18688|18716.3|18696.3|18738.8|18718.8|18703.8|18683.8|53
1631283600000|2021-09-10 14:20:00|18715.9|18695.9|18721.3|18701.3|18723.8|18703.8|18713.4|18681.3|37
1631283900000|2021-09-10 14:25:00|18719.2|18699.2|18771.3|18751.3|18773.8|18753.8|18719.2|18699.2|102
1631284200000|2021-09-10 14:30:00|18773.4|18753.4|18791.4|18771.4|18793.4|18773.4|18771.3|18751.3|112
1631284500000|2021-09-10 14:35:00|18788.9|18768.9|18796.4|18776.4|18803.5|18783.5|18776.4|18756.4|81
1631284800000|2021-09-10 14:40:00|18793.9|18773.9|18776.4|18756.4|18793.9|18773.9|18756.4|18736.4|70
1631285100000|2021-09-10 14:45:00|18774.3|18754.3|18763.9|18743.9|18774.3|18754.3|18752.2|18732.2|42
1631285400000|2021-09-10 14:50:00|18761.8|18741.8|18748.9|18728.9|18771.4|18751.4|18746.4|18726.4|116
1631285700000|2021-09-10 14:55:00|18743.9|18723.9|18763.9|18743.9|18766|18746|18724.7|18704.7|117
1631286000000|2021-09-10 15:00:00|18766.4|18746.4|18756.4|18736.4|18768.9|18748.9|18756|18736|62
1631286300000|2021-09-10 15:05:00|18758.9|18738.9|18736.4|18696.4|18758.9|18738.9|18703.9|18683.9|96
1631286600000|2021-09-10 15:10:00|18730.6|18710.6|18753.5|18733.5|18756.4|18736.4|18730.6|18710.6|59
1631286900000|2021-09-10 15:15:00|18753.1|18733.1|18780.6|18760.6|18780.6|18760.6|18753.1|18733.1|111
1631287200000|2021-09-10 15:20:00|18782.7|18762.7|18783.1|18763.1|18788.1|18768.1|18773.5|18753.5|81
1631287500000|2021-09-10 15:25:00|18788.1|18768.1|18813.2|18793.2|18815.7|18795.7|18783.2|18763.2|126
1631287800000|2021-09-10 15:30:00|18810.7|18790.7|18793.2|18773.2|18810.7|18790.7|18788.2|18768.2|49
1631288100000|2021-09-10 15:35:00|18795.7|18775.7|18822.8|18802.8|18823.2|18803.2|18795.7|18775.7|73
1631288400000|2021-09-10 15:40:00|18820.7|18800.7|18858.2|18838.2|18858.2|18838.2|18818.2|18798.2|235
1631288700000|2021-09-10 15:45:00|18860.7|18840.7|18845.7|18825.7|18860.7|18840.7|18843.2|18823.2|69
1631289000000|2021-09-10 15:50:00|18847.8|18827.8|18825.7|18805.7|18848.2|18828.2|18825.7|18805.7|61
1631289300000|2021-09-10 15:55:00|18825.3|18805.3|18818.2|18798.2|18832.4|18812.4|18817.4|18790.3|52
1631289600000|2021-09-10 16:00:00|18815.7|18795.7|18808.2|18788.2|18825.3|18805.3|18803.2|18783.2|81
1631289900000|2021-09-10 16:05:00|18810.7|18790.7|18860.7|18840.7|18860.7|18840.7|18810.7|18790.7|103
1631290200000|2021-09-10 16:10:00|18862.8|18842.8|18828.3|18808.3|18873.2|18853.2|18825.7|18805.7|61
1631290500000|2021-09-10 16:15:00|18830.8|18810.8|18860.8|18840.8|18875.8|18850.4|18830.8|18810.8|52
1631290800000|2021-09-10 16:20:00|18858.7|18838.7|18855.8|18835.8|18875.8|18855.8|18838.3|18818.3|794
1631291100000|2021-09-10 16:25:00|18853.7|18833.7|18828.7|18808.7|18853.7|18833.7|18828.7|18808.7|111
1631291400000|2021-09-10 16:30:00|18830.8|18810.8|18845.8|18825.8|18845.8|18825.8|18830.8|18810.8|41
1631291700000|2021-09-10 16:35:00|18850.8|18830.8|18870.8|18850.8|18877.9|18857.9|18850.8|18830.8|84
1631292000000|2021-09-10 16:40:00|18871.2|18851.2|18868.3|18848.3|18878.3|18858.3|18863.7|18843.7|57
1631292300000|2021-09-10 16:45:00|18865.8|18845.8|18880.8|18860.8|18883.3|18863.3|18860.8|18840.8|79
1631292600000|2021-09-10 16:50:00|18885.8|18865.8|18878.3|18858.3|18893.7|18873.7|18878.3|18858.3|68
1631292900000|2021-09-10 16:55:00|18880.4|18860.4|18868.3|18848.3|18883.3|18863.3|18865.8|18845.8|59
1631293200000|2021-09-10 17:00:00|18870.4|18850.4|18870.9|18850.9|18888.4|18868.4|18865.8|18845.8|31
1631293500000|2021-09-10 17:05:00|18868.4|18848.4|18858.4|18838.4|18868.4|18848.4|18858.4|18838.4|16
1631293800000|2021-09-10 17:10:00|18860.5|18840.5|18848.8|18828.8|18860.9|18840.9|18848.8|18828.8|44
1631294100000|2021-09-10 17:15:00|18846.3|18826.3|18838.8|18818.8|18855.1|18835.1|18833.8|18813.8|112
1631294400000|2021-09-10 17:20:00|18833.8|18813.8|18833.4|18813.4|18845.9|18823.4|18825.9|18803|103
1631294700000|2021-09-10 17:25:00|18835.9|18815.9|18876.3|18856.3|18876.3|18856.3|18828|18808|1081
1631520900000|2021-09-13 08:15:00|18780|18760|18640|18600|18787.5|18767.5|18634.2|18574.5|263
1631521200000|2021-09-13 08:20:00|18642.1|18602.1|18630|18610|18656|18632.1|18630|18589.1|35
1631521500000|2021-09-13 08:25:00|18629.6|18609.6|18634.6|18614.6|18635|18614.6|18621.6|18594.1|52
1631521800000|2021-09-13 08:30:00|18636.6|18616.6|18654.6|18634.6|18685.1|18661.6|18636.6|18616.6|39
1631522100000|2021-09-13 08:35:00|18656.6|18636.6|18669.6|18649.6|18672.1|18652.1|18656.6|18636.6|18
1631522400000|2021-09-13 08:40:00|18672.1|18652.1|18681.6|18661.6|18681.6|18661.6|18672.1|18652.1|21
1631522700000|2021-09-13 08:45:00|18679.6|18659.6|18677.1|18657.1|18682.1|18662.1|18654.6|18634.6|12
1631523000000|2021-09-13 08:50:00|18679.6|18659.6|18664.6|18644.6|18679.6|18659.6|18659.6|18639.6|12
1631523300000|2021-09-13 08:55:00|18663.7|18643.7|18640.1|18620.1|18663.7|18643.7|18639.6|18619.6|15
1631523600000|2021-09-13 09:00:00|18642.1|18622.1|18665.1|18645.1|18671.7|18651.7|18639.6|18619.6|23
1631523900000|2021-09-13 09:05:00|18663.1|18643.1|18629.7|18609.7|18663.1|18643.1|18629.7|18609.7|14
1631524200000|2021-09-13 09:10:00|18624.7|18604.7|18624.2|18604.2|18626.7|18606.7|18617.2|18597.2|39
1631524500000|2021-09-13 09:15:00|18624.7|18604.7|18675.6|18655.6|18675.6|18655.6|18624.7|18604.7|32
1631524800000|2021-09-13 09:20:00|18673.6|18653.6|18707.7|18687.7|18730.2|18704.2|18667.2|18647.2|76
1631525100000|2021-09-13 09:25:00|18708.1|18688.1|18739.7|18719.7|18739.7|18719.7|18697.2|18677.2|21
1631525400000|2021-09-13 09:30:00|18737.7|18717.7|18741.2|18721.2|18741.2|18721.2|18724.7|18704.7|26
1631525700000|2021-09-13 09:35:00|18741.3|18721.3|18722.2|18702.2|18747.2|18727.2|18719.7|18699.7|39
1631526000000|2021-09-13 09:40:00|18721.7|18701.7|18739.7|18719.7|18741.7|18721.7|18715.2|18695.2|20
1631526300000|2021-09-13 09:45:00|18733.7|18713.7|18798.8|18778.8|18804.3|18784.3|18731.2|18711.2|458
1631526600000|2021-09-13 09:50:00|18796.3|18776.3|18811.3|18791.3|18831.3|18811.3|18796.3|18776.3|46
1631526900000|2021-09-13 09:55:00|18809.3|18789.3|18836.3|18816.3|18836.3|18816.3|18798.8|18778.8|33
1631527200000|2021-09-13 10:00:00|18848.8|18808.8|18841.3|18821.3|18848.8|18828.8|18840.8|18808.8|26
1631527500000|2021-09-13 10:05:00|18843.8|18823.8|18843.8|18823.8|18843.8|18823.8|18838.8|18818.8|25
1631527800000|2021-09-13 10:10:00|18841.3|18821.3|18821.3|18801.3|18841.3|18821.3|18821.3|18801.3|25
1631528100000|2021-09-13 10:15:00|18819.3|18799.3|18848.8|18828.8|18874.8|18845.9|18818.8|18798.8|137
1631528400000|2021-09-13 10:20:00|18846.3|18826.3|18821.4|18801.4|18846.3|18826.3|18820.9|18800.9|16
1631528700000|2021-09-13 10:25:00|18820.9|18800.9|18786.4|18766.4|18823.9|18800.9|18786.4|18766.4|32
1631529000000|2021-09-13 10:30:00|18791.4|18771.4|18836.4|18816.4|18849.3|18822.4|18791.4|18771.4|62
1631529300000|2021-09-13 10:35:00|18838.4|18818.4|18812.3|18792.3|18838.9|18818.9|18812.3|18792.3|49
1631529600000|2021-09-13 10:40:00|18804.8|18784.8|18809.9|18789.9|18809.9|18789.9|18782.8|18762.8|159
1631529900000|2021-09-13 10:45:00|18818.4|18798.4|18758.9|18738.9|18819.9|18799.9|18756.9|18730.9|166
1631530200000|2021-09-13 10:50:00|18756.4|18736.4|18722.4|18702.4|18756.4|18736.4|18719.9|18699.9|39
1631530500000|2021-09-13 10:55:00|18724.4|18704.4|18687.4|18667.4|18724.9|18704.9|18687.4|18667.4|70
1631530800000|2021-09-13 11:00:00|18689.4|18669.4|18669.9|18649.9|18697.4|18677.4|18659.9|18639.9|91
1631531100000|2021-09-13 11:05:00|18669.4|18649.4|18679.9|18659.9|18684.9|18664.9|18655.4|18635.4|25
1631531400000|2021-09-13 11:10:00|18677.4|18657.4|18669.9|18649.9|18677.4|18657.4|18654.4|18634.4|11
1631531700000|2021-09-13 11:15:00|18667.9|18647.9|18669.4|18649.4|18684.9|18664.9|18667.4|18647.4|55
1631532000000|2021-09-13 11:20:00|18669.9|18649.9|18714.9|18694.9|18714.9|18694.9|18669.9|18649.9|25
1631532300000|2021-09-13 11:25:00|18712.4|18692.4|18714.5|18694.5|18717|18697|18707.4|18687.4|22
1631532600000|2021-09-13 11:30:00|18714.9|18694.9|18650.9|18630.9|18719|18699|18650.9|18630.9|57
1631532900000|2021-09-13 11:35:00|18650|18630|18660|18640|18695|18675|18637.5|18617.5|86
1631533200000|2021-09-13 11:40:00|18660.4|18640.4|18662.5|18642.5|18711.5|18691.5|18650|18630|75
1631533500000|2021-09-13 11:45:00|18666.5|18646.5|18677.5|18657.5|18697.5|18677.5|18666.5|18646.5|38
1631533800000|2021-09-13 11:50:00|18677|18657|18674|18654|18682|18662|18671.1|18651.1|56
1631534100000|2021-09-13 11:55:00|18671.5|18651.5|18674|18654|18681.1|18661.1|18671.5|18651.5|22
1631534400000|2021-09-13 12:00:00|18676.5|18656.5|18671.6|18651.6|18679|18659|18596.5|18576.5|188
1631534700000|2021-09-13 12:05:00|18672.5|18652.5|18696.6|18676.6|18701.6|18681.6|18672.5|18652.5|63
1631535000000|2021-09-13 12:10:00|18694.1|18674.1|18691.6|18671.6|18694.1|18674.1|18664.1|18644.1|268
1631535300000|2021-09-13 12:15:00|18693.6|18673.6|18694.1|18674.1|18698.6|18678.6|18671.6|18651.6|34
1631535600000|2021-09-13 12:20:00|18692.1|18672.1|18659.1|18639.1|18694.1|18674.1|18641.6|18621.6|67
1631535900000|2021-09-13 12:25:00|18664.1|18644.1|18641.6|18621.6|18683.6|18663.6|18641.6|18621.6|48
1631536200000|2021-09-13 12:30:00|18643.6|18623.6|18674.1|18654.1|18679.1|18659.1|18624.1|18604.1|117
1631536500000|2021-09-13 12:35:00|18671.6|18651.6|18691.6|18671.6|18694.6|18674.6|18656.6|18636.6|82
1631536800000|2021-09-13 12:40:00|18689.6|18669.6|18696.2|18676.2|18696.2|18676.2|18681.6|18661.6|58
1631537100000|2021-09-13 12:45:00|18694.1|18674.1|18729.6|18709.6|18734.1|18714.1|18691.6|18671.6|61
1631537400000|2021-09-13 12:50:00|18731.6|18711.6|18743.7|18723.7|18746.7|18726.7|18729.2|18709.2|58
1631537700000|2021-09-13 12:55:00|18744.2|18724.2|18709.2|18689.2|18746.7|18726.7|18701.7|18674.6|61
1631538000000|2021-09-13 13:00:00|18706.7|18686.7|18721.7|18701.7|18742.2|18722.2|18704.2|18684.2|82
1631538300000|2021-09-13 13:05:00|18716.7|18696.7|18769.2|18749.2|18769.2|18749.2|18714.2|18694.2|52
1631538600000|2021-09-13 13:10:00|18770.6|18750.6|18774.2|18754.2|18796.7|18776.7|18746.7|18726.7|87
1631538900000|2021-09-13 13:15:00|18766.7|18746.7|18726.7|18706.7|18770.6|18746.7|18726.7|18706.7|30
1631539200000|2021-09-13 13:20:00|18724.7|18704.7|18716.7|18696.7|18724.7|18704.7|18699.2|18679.2|60
1631539500000|2021-09-13 13:25:00|18714.2|18694.2|18683.7|18663.7|18714.2|18694.2|18676.7|18656.7|47
1631539800000|2021-09-13 13:30:00|18684.2|18664.2|18680.2|18660.2|18714.2|18694.2|18666.7|18646.7|128
1631540100000|2021-09-13 13:35:00|18678.2|18658.2|18724.2|18704.2|18726.7|18706.7|18676.7|18653.3|79
1631540400000|2021-09-13 13:40:00|18724.3|18704.3|18744.3|18724.3|18744.3|18724.3|18712.2|18692.2|50
1631540700000|2021-09-13 13:45:00|18741.8|18721.8|18731.8|18711.8|18742.2|18722.2|18719.3|18699.3|55
1631541000000|2021-09-13 13:50:00|18734.3|18714.3|18746.8|18726.8|18746.8|18726.8|18734.3|18714.3|14
1631541300000|2021-09-13 13:55:00|18748.8|18728.8|18786.8|18766.8|18786.8|18766.8|18748.8|18728.8|33
1631541600000|2021-09-13 14:00:00|18784.8|18764.8|18761.8|18741.8|18796.8|18776.8|18761.8|18741.8|92
1631541900000|2021-09-13 14:05:00|18762.8|18742.8|18774.3|18754.3|18778.8|18758.8|18759.3|18739.3|27
1631542200000|2021-09-13 14:10:00|18776.8|18756.8|18817.3|18797.3|18821.8|18801.8|18776.8|18756.8|82
1631542500000|2021-09-13 14:15:00|18816.8|18796.8|18821.8|18801.8|18826.8|18806.8|18814.3|18794.3|143
1631542800000|2021-09-13 14:20:00|18819.8|18799.8|18869.3|18849.3|18894.3|18874.3|18817.8|18797.8|125
1631543100000|2021-09-13 14:25:00|18871.8|18851.8|18859.4|18839.4|18886.4|18866.4|18859.4|18839.4|51
1631543400000|2021-09-13 14:30:00|18856.9|18836.9|18849.4|18829.4|18856.9|18836.9|18816.9|18796.9|52
1631543700000|2021-09-13 14:35:00|18851.9|18831.9|18841.9|18821.9|18864.4|18844.4|18831.9|18811.9|64
1631544000000|2021-09-13 14:40:00|18843.9|18823.9|18866.9|18846.9|18866.9|18846.9|18841.9|18821.9|21
1631544300000|2021-09-13 14:45:00|18864.9|18844.9|18822.4|18802.4|18871.9|18851.9|18822.4|18802.4|69
1631544600000|2021-09-13 14:50:00|18820.4|18800.4|18844.9|18824.9|18856.9|18836.9|18819.4|18799.4|55
1631544900000|2021-09-13 14:55:00|18844.4|18824.4|18876.9|18856.9|18886.9|18866.9|18841.9|18821.9|74
1631545200000|2021-09-13 15:00:00|18874.9|18854.9|18846.9|18826.9|18886.9|18866.9|18836.9|18816.9|67
1631545500000|2021-09-13 15:05:00|18851.9|18831.9|18884.4|18864.4|18901.9|18881.9|18851.9|18831.9|144
1631545800000|2021-09-13 15:10:00|18883.9|18863.9|18829.4|18809.4|18883.9|18863.9|18827.4|18807.4|134
1631546100000|2021-09-13 15:15:00|18831.9|18811.9|18849.5|18829.5|18857|18837|18829.4|18809.4|71
1631546400000|2021-09-13 15:20:00|18847.4|18827.4|18831.5|18811.5|18854.9|18827.4|18817|18797|67
1631546700000|2021-09-13 15:25:00|18829.5|18809.5|18844.5|18824.5|18844.5|18824.5|18819.5|18799.5|532
1631547000000|2021-09-13 15:30:00|18842.5|18822.5|18838|18818|18845|18825|18817.9|18797.9|70
1631547300000|2021-09-13 15:35:00|18835.5|18815.5|18800.5|18780.5|18835.5|18815.5|18793|18773|214
1631547600000|2021-09-13 15:40:00|18803|18783|18800.5|18780.5|18820.5|18800.5|18788.5|18768.5|47
1631547900000|2021-09-13 15:45:00|18798.5|18778.5|18725.5|18705.5|18803|18783|18725.5|18705.5|145
1631548200000|2021-09-13 15:50:00|18723|18703|18740.5|18720.5|18750.5|18730.5|18720.5|18700.5|51
1631548500000|2021-09-13 15:55:00|18738.5|18718.5|18743|18723|18743|18723|18735.5|18715.5|36
1631548800000|2021-09-13 16:00:00|18741|18721|18725.5|18705.5|18745.5|18725.5|18715.5|18695.5|90
1631549100000|2021-09-13 16:05:00|18728|18708|18773|18753|18783|18763|18728|18708|93
1631549400000|2021-09-13 16:10:00|18769|18749|18803|18783|18803|18783|18766|18746|159
1631549700000|2021-09-13 16:15:00|18805.1|18785.1|18775.5|18755.5|18815.5|18795.5|18775.5|18755.5|57
1631550000000|2021-09-13 16:20:00|18773.5|18753.5|18725.6|18705.6|18795.6|18775.6|18720.6|18700.6|1022
1631550300000|2021-09-13 16:25:00|18720.6|18700.6|18710.6|18690.6|18720.6|18700.6|18690.6|18670.6|177
1631550600000|2021-09-13 16:30:00|18712.6|18692.6|18715.6|18695.6|18715.6|18695.6|18701.1|18681.1|64
1631550900000|2021-09-13 16:35:00|18715.1|18695.1|18717.6|18697.6|18717.6|18697.6|18707.6|18687.6|98
1631551200000|2021-09-13 16:40:00|18713.6|18693.6|18723.1|18703.1|18723.1|18703.1|18713.1|18693.1|80
1631551500000|2021-09-13 16:45:00|18720.6|18700.6|18728.1|18708.1|18733.1|18713.1|18718.6|18698.6|162
1631551800000|2021-09-13 16:50:00|18727.6|18707.6|18732.6|18712.6|18732.6|18712.6|18727.6|18707.6|22
1631552100000|2021-09-13 16:55:00|18734.6|18714.6|18737.2|18717.2|18737.6|18717.6|18721.1|18701.1|31
1631552400000|2021-09-13 17:00:00|18735.1|18715.1|18735.2|18715.2|18737.2|18717.2|18732.6|18712.6|20
1631552700000|2021-09-13 17:05:00|18737.2|18717.2|18728.2|18708.2|18740.2|18720.2|18728.2|18708.2|47
1631553000000|2021-09-13 17:10:00|18730.2|18710.2|18702.7|18682.7|18733.2|18713.2|18702.7|18682.7|63
1631553300000|2021-09-13 17:15:00|18700.7|18680.7|18698.2|18678.2|18703.2|18683.2|18683.2|18663.2|92
1631553600000|2021-09-13 17:20:00|18700.2|18680.2|18697.7|18677.7|18702.7|18682.7|18695.7|18675.7|54
1631553900000|2021-09-13 17:25:00|18698.2|18678.2|18678.7|18658.7|18720.7|18698.2|18676.2|18656.2|194
1631607300000|2021-09-14 08:15:00|18738|18698|18810.5|18790.5|18811.5|18790.5|18720|18685.5|76
1631607600000|2021-09-14 08:20:00|18812.5|18792.5|18810.1|18790.1|18837.6|18806.5|18805|18762|76
1631607900000|2021-09-14 08:25:00|18808.1|18788.1|18830.1|18810.1|18844.6|18824.6|18800.1|18780.1|38
1631608200000|2021-09-14 08:30:00|18832.6|18812.6|18800.1|18780.1|18834.6|18814.6|18800.1|18767.6|293
1631608500000|2021-09-14 08:35:00|18802.1|18782.1|18805.1|18785.1|18805.1|18785.1|18800.1|18780.1|157
1631608800000|2021-09-14 08:40:00|18802.6|18782.6|18802.6|18782.6|18805.1|18785.1|18800.1|18780.1|14
1631609100000|2021-09-14 08:45:00|18804.6|18784.6|18777.6|18757.6|18805.1|18785.1|18775.1|18755.1|32
1631609400000|2021-09-14 08:50:00|18779.6|18759.6|18750.1|18730.1|18780.1|18760.1|18747.6|18727.6|28
1631609700000|2021-09-14 08:55:00|18752.1|18732.1|18715.1|18695.1|18752.6|18732.6|18707.6|18687.6|19
1631610000000|2021-09-14 09:00:00|18720.1|18700.1|18765.1|18745.1|18765.1|18745.1|18720.1|18700.1|23
1631610300000|2021-09-14 09:05:00|18767.1|18747.1|18762.6|18742.6|18767.6|18747.6|18760.1|18740.1|17
1631610600000|2021-09-14 09:10:00|18762.7|18742.7|18760.7|18740.7|18767.7|18747.7|18760.2|18740.2|3
1631610900000|2021-09-14 09:15:00|18760.2|18740.2|18779.7|18759.7|18779.7|18759.7|18760.2|18740.2|8
1631611200000|2021-09-14 09:20:00|18777.2|18757.2|18767.7|18747.7|18777.2|18757.2|18767.7|18747.7|8
1631611500000|2021-09-14 09:25:00|18767.2|18747.2|18760.2|18740.2|18770.2|18750.2|18760.2|18740.2|4
1631611800000|2021-09-14 09:30:00|18760.7|18740.7|18767.2|18747.2|18769.7|18749.7|18760.2|18740.2|11
1631612100000|2021-09-14 09:35:00|18760.7|18740.7|18745.2|18725.2|18760.7|18740.7|18742.7|18722.7|21
1631612400000|2021-09-14 09:40:00|18743.2|18723.2|18720.2|18700.2|18743.2|18723.2|18717.7|18697.7|13
1631612700000|2021-09-14 09:45:00|18717.7|18697.7|18722.2|18702.2|18722.7|18702.7|18704.7|18672.7|22
1631613000000|2021-09-14 09:50:00|18722.7|18702.7|18710.2|18690.2|18722.7|18702.7|18710.2|18690.2|14
1631613300000|2021-09-14 09:55:00|18712.7|18692.7|18725.3|18705.3|18727.7|18707.7|18712.7|18692.7|33
1631613600000|2021-09-14 10:00:00|18720.8|18700.8|18722.8|18682.8|18723.3|18700.8|18714.8|18682.8|8
1631613900000|2021-09-14 10:05:00|18710.8|18690.8|18677.8|18657.8|18718.3|18690.8|18677.8|18657.8|6
1631614200000|2021-09-14 10:10:00|18673.8|18653.8|18657.8|18637.8|18673.8|18653.8|18645.3|18625.3|65
1631614500000|2021-09-14 10:15:00|18655.3|18635.3|18657.8|18637.8|18665.3|18645.3|18655.3|18635.3|71
1631614800000|2021-09-14 10:20:00|18658.3|18638.3|18652.8|18632.8|18667.8|18647.8|18652.8|18632.8|22
1631615100000|2021-09-14 10:25:00|18650.3|18630.3|18660.3|18640.3|18660.3|18640.3|18647.8|18627.8|205
1631615400000|2021-09-14 10:30:00|18658.3|18638.3|18652.8|18632.8|18658.3|18638.3|18652.8|18632.8|15
1631615700000|2021-09-14 10:35:00|18648.8|18628.8|18595.3|18575.3|18648.8|18628.8|18595.3|18575.3|46
1631616000000|2021-09-14 10:40:00|18592.8|18572.8|18568.4|18528.4|18594.8|18574.8|18542.8|18522.8|120
1631616300000|2021-09-14 10:45:00|18554.4|18534.4|18530.4|18510.4|18554.4|18534.4|18520.4|18500.4|61
1631616600000|2021-09-14 10:50:00|18537.9|18497.9|18507.9|18487.9|18537.9|18512.4|18500.4|18480.4|60
1631616900000|2021-09-14 10:55:00|18507.4|18487.4|18480.4|18460.4|18507.4|18487.4|18471.4|18451.4|312
1631617200000|2021-09-14 11:00:00|18477.9|18457.9|18332.9|18312.9|18480.4|18460.4|18318.4|18298.4|722
1631617500000|2021-09-14 11:05:00|18334.9|18314.9|18397.9|18357.9|18407.4|18382.4|18325.9|18305.9|176
1631617800000|2021-09-14 11:10:00|18389.9|18369.9|18382.9|18362.9|18420.4|18400.4|18382.4|18347.9|100
1631618100000|2021-09-14 11:15:00|18385.4|18365.4|18462.9|18442.9|18462.9|18442.9|18385.4|18365.4|79
1631618400000|2021-09-14 11:20:00|18460.9|18440.9|18422.9|18402.9|18460.9|18440.9|18418.4|18398.4|61
1631618700000|2021-09-14 11:25:00|18420.4|18400.4|18449.9|18429.9|18462.4|18442.4|18385.4|18365.4|60
1631619000000|2021-09-14 11:30:00|18447.9|18427.9|18448|18428|18455.4|18435.4|18430.4|18410.4|53
1631619300000|2021-09-14 11:35:00|18443|18423|18443|18423|18458|18434.9|18425.5|18405.5|61
1631619600000|2021-09-14 11:40:00|18443.5|18423.5|18403|18383|18455.5|18435.5|18403|18383|60
1631619900000|2021-09-14 11:45:00|18400.5|18380.5|18468|18448|18468|18448|18395.5|18375.5|73
1631620200000|2021-09-14 11:50:00|18466|18446|18438|18418|18473|18453|18428|18407.5|91
1631620500000|2021-09-14 11:55:00|18436|18416|18483|18463|18490.5|18470.5|18436|18416|493
1631620800000|2021-09-14 12:00:00|18480.5|18460.5|18445.5|18425.5|18480.5|18460.5|18389|18369|202
1631621100000|2021-09-14 12:05:00|18446.5|18426.5|18431|18411|18485|18465|18431|18411|61
1631621400000|2021-09-14 12:10:00|18428|18408|18455.5|18435.5|18468|18448|18410.5|18390.5|83
1631621700000|2021-09-14 12:15:00|18453.5|18433.5|18440.5|18420.5|18453.5|18433.5|18438|18418|38
1631622000000|2021-09-14 12:20:00|18438.6|18418.6|18455.6|18435.6|18455.6|18435.6|18438|18418|22
1631622300000|2021-09-14 12:25:00|18458.1|18438.1|18479.1|18439.1|18491.5|18471.5|18458.1|18438.1|83
1631622600000|2021-09-14 12:30:00|18476.6|18436.6|18562.6|18542.6|18562.6|18542.6|18454.1|18434.1|241
1631622900000|2021-09-14 12:35:00|18565.1|18545.1|18630.6|18610.6|18630.6|18610.6|18558.1|18538.1|240
1631623200000|2021-09-14 12:40:00|18633.1|18613.1|18635.6|18615.6|18637.6|18617.6|18590.6|18570.6|68
1631623500000|2021-09-14 12:45:00|18633.1|18613.1|18660.1|18640.1|18685.6|18665.6|18628.6|18608.6|211
1631623800000|2021-09-14 12:50:00|18660.6|18640.6|18668.1|18648.1|18730.6|18710.6|18660.6|18640.6|167
1631624100000|2021-09-14 12:55:00|18670.6|18650.6|18703.1|18683.1|18727.6|18707.6|18670.6|18650.6|172
1631624400000|2021-09-14 13:00:00|18701.1|18681.1|18690.6|18670.6|18728.1|18708.1|18665.6|18645.6|254
1631624700000|2021-09-14 13:05:00|18688.6|18668.6|18708.1|18688.1|18708.1|18688.1|18663.1|18643.1|45
1631625000000|2021-09-14 13:10:00|18708.7|18688.7|18715.7|18695.7|18735.7|18715.7|18708.7|18688.1|163
1631625300000|2021-09-14 13:15:00|18717.6|18697.6|18697.7|18677.7|18725.7|18705.7|18695.7|18675.7|45
1631625600000|2021-09-14 13:20:00|18695.7|18675.7|18681.2|18661.2|18718.2|18698.2|18681.2|18661.2|89
1631625900000|2021-09-14 13:25:00|18683.7|18663.7|18635.2|18615.2|18687.7|18667.7|18628.7|18608.7|111
1631626200000|2021-09-14 13:30:00|18633.2|18613.2|18555.7|18535.7|18633.2|18613.2|18550.7|18530.7|183
1631626500000|2021-09-14 13:35:00|18558.2|18538.2|18581.2|18561.2|18594.7|18574.7|18533.7|18513.7|194
1631626800000|2021-09-14 13:40:00|18583.2|18563.2|18575.7|18555.7|18635.2|18615.2|18575.7|18555.7|119
1631627100000|2021-09-14 13:45:00|18578.2|18558.2|18520.7|18500.7|18592.7|18572.7|18518.2|18498.2|206
1631627400000|2021-09-14 13:50:00|18525.2|18505.2|18557.7|18537.7|18557.7|18537.7|18506.2|18486.2|92
1631627700000|2021-09-14 13:55:00|18559.7|18539.7|18577.2|18557.2|18587.7|18567.7|18548.2|18528.2|102
1631628000000|2021-09-14 14:00:00|18577.7|18557.7|18481.3|18461.3|18578.3|18557.7|18468.3|18448.3|189
1631628300000|2021-09-14 14:05:00|18485.3|18465.3|18529.7|18509.7|18529.7|18509.7|18471.3|18451.3|69
1631628600000|2021-09-14 14:10:00|18527.8|18507.8|18540.8|18520.8|18543.3|18523.3|18509.3|18489.3|46
1631628900000|2021-09-14 14:15:00|18542.8|18522.8|18593.3|18573.3|18600.3|18580.3|18542.8|18522.8|53
1631629200000|2021-09-14 14:20:00|18595.3|18575.3|18585.8|18565.8|18598.3|18578.3|18536.3|18516.3|123
1631629500000|2021-09-14 14:25:00|18589.8|18569.8|18553.3|18533.3|18598.3|18578.3|18548.3|18528.3|98
1631629800000|2021-09-14 14:30:00|18551.3|18531.3|18540.8|18520.8|18551.3|18531.3|18525.8|18505.8|199
1631630100000|2021-09-14 14:35:00|18544.8|18524.8|18510.8|18490.8|18545.8|18525.8|18508.8|18488.3|236
1631630400000|2021-09-14 14:40:00|18510.3|18490.3|18533.3|18513.3|18533.3|18513.3|18498.9|18478.9|155
1631630700000|2021-09-14 14:45:00|18535.8|18515.8|18520.3|18500.3|18540.8|18520.8|18503.4|18483.4|50
1631631000000|2021-09-14 14:50:00|18520.9|18500.9|18547.9|18527.9|18550.3|18530.3|18520.9|18500.9|67
1631631300000|2021-09-14 14:55:00|18547.3|18527.3|18603.4|18583.4|18623.4|18603.4|18540.9|18520.9|117
1631631600000|2021-09-14 15:00:00|18605.9|18585.9|18643.4|18623.4|18655.4|18635.4|18598.4|18578.4|103
1631631900000|2021-09-14 15:05:00|18642.9|18622.9|18632.9|18612.9|18655.9|18635.9|18626.4|18606.4|57
1631632200000|2021-09-14 15:10:00|18628.9|18608.9|18633.4|18613.4|18635.9|18615.9|18615.9|18595.9|198
1631632500000|2021-09-14 15:15:00|18636.4|18616.4|18590.9|18570.9|18636.4|18616.4|18590.9|18570.9|258
1631632800000|2021-09-14 15:20:00|18590.4|18570.4|18625.4|18605.4|18625.4|18605.4|18588.4|18568.4|78
1631633100000|2021-09-14 15:25:00|18623.4|18603.4|18600.9|18580.9|18625.9|18605.9|18590.9|18570.9|152
1631633400000|2021-09-14 15:30:00|18601.5|18581.5|18598.4|18578.4|18623.4|18603.4|18592|18572|66
1631633700000|2021-09-14 15:35:00|18598.5|18578.5|18615.4|18595.4|18617.9|18597.9|18598.5|18578.5|36
1631634000000|2021-09-14 15:40:00|18613.5|18593.5|18618.5|18598.5|18629.4|18609.4|18596.5|18576.5|37
1631634300000|2021-09-14 15:45:00|18616.5|18596.5|18641|18621|18644.9|18624.9|18616|18596|27
1631634600000|2021-09-14 15:50:00|18641.5|18621.5|18676|18656|18681|18661|18641.5|18621.5|52
1631634900000|2021-09-14 15:55:00|18678.5|18658.5|18711|18691|18721|18701|18676|18656|118
1631635200000|2021-09-14 16:00:00|18708.5|18688.5|18691|18671|18711|18691|18688.5|18668.5|64
1631635500000|2021-09-14 16:05:00|18693.5|18673.5|18716|18696|18718.5|18698.5|18686.5|18666.5|62
1631635800000|2021-09-14 16:10:00|18713.5|18693.5|18656|18636|18713.5|18693.5|18653.5|18633.5|173
1631636100000|2021-09-14 16:15:00|18658|18638|18645.1|18625.1|18660.5|18640.5|18645.1|18625.1|55
1631636400000|2021-09-14 16:20:00|18645.6|18625.6|18608|18588|18660.1|18636|18599.1|18579.1|892
1631636700000|2021-09-14 16:25:00|18605.5|18585.5|18631.1|18611.1|18633.6|18613.6|18583.6|18563.6|201
1631637000000|2021-09-14 16:30:00|18633|18613|18651.1|18631.1|18651.1|18631.1|18621.1|18601.1|73
1631637300000|2021-09-14 16:35:00|18653.6|18633.6|18656.1|18636.1|18660.6|18640.6|18651.1|18631.1|43
1631637600000|2021-09-14 16:40:00|18654.1|18634.1|18656.6|18636.6|18661.1|18641.1|18653.6|18633.6|23
1631637900000|2021-09-14 16:45:00|18658.6|18638.6|18658.6|18638.6|18658.6|18638.6|18658.6|18638.6|8
1631638200000|2021-09-14 16:50:00|18660.6|18640.6|18646.1|18626.1|18661.1|18641.1|18643.6|18623.6|31
1631638500000|2021-09-14 16:55:00|18648.6|18628.6|18676.1|18656.1|18676.1|18656.1|18648.6|18628.6|64
1631638800000|2021-09-14 17:00:00|18678.6|18658.6|18681.1|18661.1|18683.1|18663.1|18666.6|18646.6|80
1631639100000|2021-09-14 17:05:00|18683.6|18663.6|18676.1|18656.1|18683.6|18663.6|18674.2|18654.2|19
1631639400000|2021-09-14 17:10:00|18680.1|18660.1|18661.2|18641.2|18685.6|18665.6|18661.2|18641.2|103
1631639700000|2021-09-14 17:15:00|18659.2|18639.2|18640.7|18620.7|18659.2|18639.2|18636.2|18616.2|48
1631640000000|2021-09-14 17:20:00|18643.7|18623.7|18673.2|18653.2|18675.7|18655.7|18631.2|18611.2|62
1631640300000|2021-09-14 17:25:00|18675.7|18655.7|18683.7|18663.7|18693.2|18673.2|18655.7|18635.7|226
1631693700000|2021-09-15 08:15:00|18665.5|18645.5|18668|18648|18670.5|18650.5|18580.5|18560.5|80
1631694000000|2021-09-15 08:20:00|18673|18653|18668|18648|18680.5|18660.5|18659.6|18614.5|59
1631694300000|2021-09-15 08:25:00|18676.1|18636.1|18660.6|18620.6|18678.1|18658.1|18648.1|18620.6|16
1631694600000|2021-09-15 08:30:00|18662.5|18622.5|18638.1|18618.1|18665.6|18633.1|18623.1|18603.1|29
1631694900000|2021-09-15 08:35:00|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|18630.6|18610.6|13
1631695200000|2021-09-15 08:40:00|18638.1|18618.1|18625.6|18605.6|18638.1|18618.1|18625.6|18605.6|5
1631695500000|2021-09-15 08:45:00|18627.6|18607.6|18585.6|18565.6|18629.2|18608.1|18585.6|18565.6|32
1631695800000|2021-09-15 08:50:00|18589.5|18569.5|18598.1|18578.1|18605.6|18585.6|18586.1|18566.1|27
1631696100000|2021-09-15 08:55:00|18596.1|18576.1|18640.1|18620.1|18640.1|18620.1|18596.1|18576.1|16
1631696400000|2021-09-15 09:00:00|18640.6|18620.6|18668.1|18648.1|18668.1|18648.1|18633.7|18613.7|21
1631696700000|2021-09-15 09:05:00|18670.6|18650.6|18688.1|18668.1|18688.1|18668.1|18670.6|18650.6|14
1631697000000|2021-09-15 09:10:00|18685.6|18665.6|18686.2|18666.2|18695.6|18675.6|18681.2|18661.2|40
1631697300000|2021-09-15 09:15:00|18681.7|18661.7|18693.7|18673.7|18693.7|18673.7|18678.2|18658.2|16
1631697600000|2021-09-15 09:20:00|18695.7|18675.7|18676.2|18656.2|18695.7|18675.7|18675.7|18655.7|9
1631697900000|2021-09-15 09:25:00|18675.7|18655.7|18680.7|18660.7|18683.2|18663.2|18670.7|18650.7|15
1631698200000|2021-09-15 09:30:00|18688.2|18668.2|18690.7|18670.7|18693.2|18673.2|18688.2|18668.2|6
1631698500000|2021-09-15 09:35:00|18688.2|18668.2|18720.7|18700.7|18723.2|18703.2|18688.2|18668.2|52
1631698800000|2021-09-15 09:40:00|18718.7|18698.7|18725.2|18705.2|18728.2|18708.2|18718.2|18698.2|10
1631699100000|2021-09-15 09:45:00|18725.7|18705.7|18728.2|18708.2|18730.7|18710.7|18725.7|18705.7|2
1631699400000|2021-09-15 09:50:00|18730.2|18710.2|18730.7|18710.7|18733.2|18713.2|18728.2|18708.2|4
1631699700000|2021-09-15 09:55:00|18728.8|18708.8|18713.2|18693.2|18728.8|18708.8|18713.2|18693.2|5
1631700000000|2021-09-15 10:00:00|18710.7|18690.7|18683.3|18663.3|18710.8|18690.8|18678.3|18658.3|14
1631700300000|2021-09-15 10:05:00|18678.3|18658.3|18678.3|18658.3|18680.8|18660.8|18668.3|18648.3|16
1631700600000|2021-09-15 10:10:00|18699.2|18679.2|18750.8|18730.8|18753.8|18733.8|18699.2|18675.8|66
1631700900000|2021-09-15 10:15:00|18748.8|18728.8|18760.8|18740.8|18760.8|18740.8|18748.8|18728.8|26
1631701200000|2021-09-15 10:20:00|18758.8|18738.8|18770.8|18730.8|18771.3|18751.3|18758.3|18730.8|89
1631701500000|2021-09-15 10:25:00|18754.9|18734.9|18768.3|18748.3|18768.3|18748.3|18751.9|18731.9|16
1631701800000|2021-09-15 10:30:00|18770.8|18750.8|18768.3|18748.3|18775.8|18755.8|18765.8|18745.8|41
1631702100000|2021-09-15 10:35:00|18758.9|18738.9|18750.8|18730.8|18758.9|18738.9|18750.8|18730.8|66
1631702400000|2021-09-15 10:40:00|18751.4|18731.4|18753.3|18733.3|18756.4|18736.4|18751.4|18731.4|21
1631702700000|2021-09-15 10:45:00|||||||||16
1631703000000|2021-09-15 10:50:00|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|4
1631703300000|2021-09-15 10:55:00|18751.4|18731.4|18748.9|18728.9|18753.9|18733.9|18748.9|18728.9|27
1631703600000|2021-09-15 11:00:00|18750.9|18730.9|18748.9|18728.9|18754.8|18734.8|18748.9|18728.9|35
1631703900000|2021-09-15 11:05:00|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|6
1631704200000|2021-09-15 11:10:00|18748.9|18728.9|18751.4|18731.4|18751.4|18731.4|18748.9|18728.9|1
1631704500000|2021-09-15 11:15:00|18749.5|18729.5|18748.9|18728.9|18753.9|18733.9|18748.9|18728.9|12
1631704800000|2021-09-15 11:20:00|18749|18729|18749|18729|18749|18729|18749|18729|6
1631705100000|2021-09-15 11:25:00|18748.4|18728.4|18749|18729|18749|18729|18746.5|18726.5|33
1631705400000|2021-09-15 11:30:00|18751.5|18731.5|18749|18729|18751.5|18731.5|18749|18729|21
1631705700000|2021-09-15 11:35:00|18749.5|18729.5|18784.9|18764.9|18784.9|18764.9|18749|18729|118
1631706000000|2021-09-15 11:40:00|18785.4|18765.4|18856|18836|18883.5|18863.5|18785.4|18765.4|272
1631706300000|2021-09-15 11:45:00|18851.5|18831.5|18853.5|18833.5|18858.5|18838.5|18823.5|18803.5|34
1631706600000|2021-09-15 11:50:00|18852.9|18832.9|18836.5|18816.5|18853.5|18833.5|18836.5|18816.5|10
1631706900000|2021-09-15 11:55:00|18836|18816|18826|18806|18836|18816|18823.5|18803.5|24
1631707200000|2021-09-15 12:00:00|18828.5|18808.5|18800.5|18780.5|18866|18846|18798.5|18778.5|79
1631707500000|2021-09-15 12:05:00|18801|18781|18783.5|18763.5|18801|18781|18780.5|18760.5|50
1631707800000|2021-09-15 12:10:00|18781.6|18761.6|18798.5|18778.5|18798.5|18778.5|18773.5|18753.5|79
1631708100000|2021-09-15 12:15:00|18796|18776|18791|18771|18821|18789.1|18791|18771|40
1631708400000|2021-09-15 12:20:00|18788.5|18768.5|18791|18771|18805.5|18785.5|18783.5|18763.5|59
1631708700000|2021-09-15 12:25:00|18789.1|18769.1|18766.6|18746.6|18797.1|18773.5|18766.6|18746.6|41
1631709000000|2021-09-15 12:30:00|18761.1|18741.1|18778.6|18758.6|18778.6|18758.6|18749.6|18729.6|60
1631709300000|2021-09-15 12:35:00|18783.6|18763.6|18771.1|18751.1|18791.1|18771.1|18759.1|18739.1|44
1631709600000|2021-09-15 12:40:00|18770.5|18750.5|18766.1|18746.1|18771.1|18751.1|18754.1|18734.1|35
1631709900000|2021-09-15 12:45:00|18763.6|18743.6|18789.7|18769.7|18791.6|18771.6|18754.1|18731.1|43
1631710200000|2021-09-15 12:50:00|18792.2|18772.2|18793.6|18773.6|18806.1|18786.1|18788.6|18768.6|44
1631710500000|2021-09-15 12:55:00|18786.6|18766.6|18736.1|18716.1|18786.6|18766.6|18736.1|18716.1|40
1631710800000|2021-09-15 13:00:00|18734.2|18714.2|18791.1|18751.1|18791.1|18758.6|18733.6|18713.6|79
1631711100000|2021-09-15 13:05:00|18786.1|18766.1|18776.1|18756.1|18796.1|18776.1|18756.1|18736.1|94
1631711400000|2021-09-15 13:10:00|18771.1|18751.1|18801.2|18781.2|18801.2|18781.2|18766.1|18746.1|31
1631711700000|2021-09-15 13:15:00|18803.7|18783.7|18798.7|18778.7|18818.7|18798.7|18791.2|18768.7|132
1631712000000|2021-09-15 13:20:00|18794.7|18774.7|18811.2|18791.2|18813.7|18793.7|18793.7|18773.7|67
1631712300000|2021-09-15 13:25:00|18810.6|18790.6|18856.2|18836.2|18858.7|18838.7|18808.7|18788.7|184
1631712600000|2021-09-15 13:30:00|18858.7|18838.7|18808.7|18788.7|18863.7|18843.7|18808.7|18788.7|230
1631712900000|2021-09-15 13:35:00|18806.7|18786.7|18763.7|18743.7|18828.7|18808.7|18763.7|18743.7|139
1631713200000|2021-09-15 13:40:00|18761.7|18741.7|18783.2|18763.2|18783.2|18763.2|18759.2|18739.2|276
1631713500000|2021-09-15 13:45:00|18785.1|18765.1|18846.2|18826.2|18846.2|18826.2|18785.1|18765.1|127
1631713800000|2021-09-15 13:50:00|18851.2|18831.2|18841.2|18821.2|18855.7|18835.7|18838.7|18818.7|74
1631714100000|2021-09-15 13:55:00|18843.7|18823.7|18858.7|18838.7|18861.2|18841.2|18840.7|18820.7|92
1631714400000|2021-09-15 14:00:00|18861.2|18841.2|18821.3|18801.3|18863.7|18843.7|18806.3|18786.3|87
1631714700000|2021-09-15 14:05:00|18825.7|18805.7|18781.3|18761.3|18828.8|18808.8|18778.8|18758.8|48
1631715000000|2021-09-15 14:10:00|18783.8|18763.8|18756.8|18736.8|18788.8|18768.8|18753.8|18733.8|102
1631715300000|2021-09-15 14:15:00|18758.8|18738.8|18771.3|18751.3|18771.3|18751.3|18733.8|18713.8|162
1631715600000|2021-09-15 14:20:00|18777.2|18757.2|18788.8|18768.8|18796.8|18773.8|18777.2|18756.3|84
1631715900000|2021-09-15 14:25:00|18781.3|18761.3|18771.8|18751.8|18781.3|18761.3|18765.4|18745.4|1232
1631716200000|2021-09-15 14:30:00|18774.9|18754.9|18814.9|18794.9|18814.9|18794.9|18774.9|18754.9|129
1631716500000|2021-09-15 14:35:00|18812.9|18792.9|18869.9|18849.9|18872.4|18852.4|18809.9|18789.9|179
1631716800000|2021-09-15 14:40:00|18867.4|18847.4|18829.9|18809.9|18867.4|18847.4|18829.9|18809.9|135
1631717100000|2021-09-15 14:45:00|18824.9|18804.9|18847.4|18827.4|18847.4|18827.4|18814.9|18794.9|53
1631717400000|2021-09-15 14:50:00|18846.9|18826.9|18827.4|18807.4|18884.9|18864.9|18827.4|18807.4|136
1631717700000|2021-09-15 14:55:00|18826.9|18806.9|18859.9|18839.9|18879.9|18859.9|18824.9|18804.9|85
1631718000000|2021-09-15 15:00:00|18860|18840|18839.4|18819.4|18860|18840|18810|18790|107
1631718300000|2021-09-15 15:05:00|18840|18820|18854.4|18834.4|18858.9|18838.9|18833|18813|61
1631718600000|2021-09-15 15:10:00|18855|18835|18877.5|18857.5|18885|18865|18855|18835|46
1631718900000|2021-09-15 15:15:00|18875.5|18855.5|18867.5|18847.5|18894.4|18874.4|18852.5|18832.5|75
1631719200000|2021-09-15 15:20:00|18870|18850|18857.5|18837.5|18875|18855|18837.5|18817.5|82
1631719500000|2021-09-15 15:25:00|18860|18840|18852.5|18832.5|18870|18850|18842.5|18819.1|58
1631719800000|2021-09-15 15:30:00|18850|18830|18814.5|18794.5|18850|18830|18785|18762.5|98
1631720100000|2021-09-15 15:35:00|18819.5|18799.5|18827.5|18807.5|18830|18810|18807.5|18787.5|37
1631720400000|2021-09-15 15:40:00|18825|18805|18872.5|18852.5|18872.5|18852.5|18825|18805|246
1631720700000|2021-09-15 15:45:00|18870.6|18850.6|18867.6|18847.6|18872.5|18852.5|18842.5|18822.5|174
1631721000000|2021-09-15 15:50:00|18870.1|18850.1|18862|18842|18875.1|18855.1|18856.1|18836.1|102
1631721300000|2021-09-15 15:55:00|18860.1|18840.1|18843.1|18823.1|18877.6|18857.6|18843.1|18823.1|96
1631721600000|2021-09-15 16:00:00|18840.1|18820.1|18829.5|18809.5|18840.1|18820.1|18819.5|18799.5|134
1631721900000|2021-09-15 16:05:00|18827.6|18807.6|18849.6|18829.6|18854.6|18834.6|18827.6|18807.6|18
1631722200000|2021-09-15 16:10:00|18851.5|18831.5|18847.6|18827.6|18869.6|18849.6|18818.1|18798.1|103
1631722500000|2021-09-15 16:15:00|18850.1|18830.1|18845.1|18825.1|18860.1|18840.1|18840.1|18820.1|40
1631722800000|2021-09-15 16:20:00|18843.2|18823.2|18827.1|18807.1|18849.6|18829.6|18797.1|18777.1|510
1631723100000|2021-09-15 16:25:00|18827.6|18807.6|18820.7|18800.7|18827.6|18807.6|18810.1|18790.1|523
1631723400000|2021-09-15 16:30:00|18824.6|18804.6|18802.7|18782.7|18824.6|18804.6|18802.7|18782.7|46
1631723700000|2021-09-15 16:35:00|18800.2|18780.2|18777.7|18757.7|18800.2|18780.2|18770.2|18750.2|45
1631724000000|2021-09-15 16:40:00|18782.7|18762.7|18762.7|18742.7|18788.5|18768.5|18757.7|18737.7|51
1631724300000|2021-09-15 16:45:00|18763.8|18743.8|18752.7|18732.7|18765.7|18745.7|18752.7|18732.7|76
1631724600000|2021-09-15 16:50:00|18761.6|18741.6|18762.7|18742.7|18765.2|18745.2|18757.7|18737.7|76
1631724900000|2021-09-15 16:55:00|18765.2|18745.2|18768.2|18748.2|18782.7|18762.7|18762.7|18742.7|67
1631725200000|2021-09-15 17:00:00|18767.7|18747.7|18772.2|18752.2|18772.2|18752.2|18762.7|18742.7|31
1631725500000|2021-09-15 17:05:00|18772.7|18752.7|18789.7|18769.7|18794.7|18774.7|18772.7|18752.7|27
1631725800000|2021-09-15 17:10:00|18790.2|18770.2|18787.7|18767.7|18790.8|18770.8|18782.7|18762.7|50
1631726100000|2021-09-15 17:15:00|18792.7|18772.7|18780.2|18760.2|18797.7|18777.7|18780.2|18760.2|85
1631726400000|2021-09-15 17:20:00|18778.3|18758.3|18787.8|18767.8|18797.8|18775.3|18777.7|18757.7|93
1631726700000|2021-09-15 17:25:00|18789.7|18769.7|18755.8|18735.8|18790.8|18770.8|18750.3|18730.3|91
1631780100000|2021-09-16 08:15:00|18777.1|18757.1|18872.2|18852.2|18872.2|18852.2|18769.6|18749.6|174
1631780400000|2021-09-16 08:20:00|18874.7|18854.7|18829.7|18789.7|18874.7|18854.7|18822.2|18789.7|63
1631780700000|2021-09-16 08:25:00|18827.2|18787.2|18577.7|18557.7|18827.2|18788.3|18554.1|18524.1|244
1631781000000|2021-09-16 08:30:00|18577.2|18557.2|18622.2|18562.2|18622.2|18589.7|18465.2|18445.2|210
1631781300000|2021-09-16 08:35:00|18614.7|18594.7|18619.7|18599.7|18651.6|18631.6|18614.7|18594.7|41
1631781600000|2021-09-16 08:40:00|18622.2|18602.2|18620.3|18600.3|18649.7|18617.8|18617.8|18589.1|22
1631781900000|2021-09-16 08:45:00|18622.2|18602.2|18584.7|18564.7|18624.7|18604.7|18584.7|18564.7|24
1631782200000|2021-09-16 08:50:00|18577.2|18557.2|18536.7|18516.7|18577.2|18557.2|18532.8|18512.8|56
1631782500000|2021-09-16 08:55:00|18532.2|18512.2|18532.2|18512.2|18546.4|18519.7|18477.8|18457.8|118
1631782800000|2021-09-16 09:00:00|18522.2|18502.2|18599.7|18579.7|18619.7|18589.2|18510.3|18490.3|52
1631783100000|2021-09-16 09:05:00|18597.2|18577.2|18597.3|18577.3|18629.8|18609.8|18579.7|18559.7|67
1631783400000|2021-09-16 09:10:00|18593.4|18573.4|18614.8|18594.8|18634.8|18614.8|18584.8|18564.8|107
1631783700000|2021-09-16 09:15:00|18607.8|18587.8|18654.8|18634.8|18654.8|18634.8|18600.3|18575.3|44
1631784000000|2021-09-16 09:20:00|18652.3|18632.3|18637.3|18617.3|18719.2|18672.3|18634.8|18609.2|78
1631784300000|2021-09-16 09:25:00|18637.9|18617.9|18614.8|18574.8|18674.8|18654.8|18614.8|18569.8|80
1631784600000|2021-09-16 09:30:00|18609.8|18589.8|18582.3|18562.3|18644.8|18614.8|18580.4|18560.4|88
1631784900000|2021-09-16 09:35:00|18576.5|18556.5|18547.3|18527.3|18576.5|18556.5|18542.9|18522.9|39
1631785200000|2021-09-16 09:40:00|18549.3|18529.3|18587.3|18567.3|18589.8|18569.8|18549.3|18529.3|50
1631785500000|2021-09-16 09:45:00|18592.3|18572.3|18594.8|18574.8|18612.3|18592.3|18592.3|18572.3|27
1631785800000|2021-09-16 09:50:00|18591|18571|18552.4|18532.4|18609.8|18589.8|18552.4|18524.3|17
1631786100000|2021-09-16 09:55:00|18549.9|18529.9|18604.3|18584.3|18604.3|18584.3|18544.9|18523.7|74
1631786400000|2021-09-16 10:00:00|18604.9|18584.9|18626.2|18606.2|18626.2|18606.2|18587.4|18567.4|17
1631786700000|2021-09-16 10:05:00|18626.8|18606.8|18614.9|18594.9|18626.8|18606.8|18614.9|18594.9|7
1631787000000|2021-09-16 10:10:00|18617.4|18597.4|18622.4|18602.4|18647.4|18627.4|18617.4|18597.4|12
1631787300000|2021-09-16 10:15:00|18618.5|18598.5|18617.4|18597.4|18648.8|18628.8|18613|18593|23
1631787600000|2021-09-16 10:20:00|18602.4|18582.4|18589.9|18569.9|18602.4|18582.4|18585.2|18560.5|11
1631787900000|2021-09-16 10:25:00|18591.9|18571.9|18564.9|18544.9|18594.9|18574.9|18564.9|18544.9|26
1631788200000|2021-09-16 10:30:00|18566.9|18546.9|18599.4|18579.4|18599.4|18579.4|18566.9|18546.9|20
1631788500000|2021-09-16 10:35:00|18601.3|18581.3|18642.4|18622.4|18647.4|18627.4|18601.3|18581.3|44
1631788800000|2021-09-16 10:40:00|18639.9|18619.9|18645|18625|18652.5|18632.5|18639.9|18619.9|15
1631789100000|2021-09-16 10:45:00|18644.4|18624.4|18610|18590|18645|18625|18610|18590|9
1631789400000|2021-09-16 10:50:00|18612.5|18592.5|18630|18610|18635|18615|18610|18590|4
1631789700000|2021-09-16 10:55:00|18632.5|18612.5|18647.5|18627.5|18647.5|18627.5|18632.5|18612.5|5
1631790000000|2021-09-16 11:00:00|18650|18630|18657.5|18637.5|18667.5|18647.5|18650|18630|9
1631790300000|2021-09-16 11:05:00|18655.6|18635.6|18670|18650|18675|18655|18651.9|18631.9|14
1631790600000|2021-09-16 11:10:00|18672.5|18652.5|18665|18645|18673.1|18653.1|18660.6|18640.6|20
1631790900000|2021-09-16 11:15:00|18665.6|18645.6|18662.5|18642.5|18667.5|18647.5|18662.5|18642.5|5
1631791200000|2021-09-16 11:20:00|18665|18645|18640.6|18620.6|18665|18645|18640.6|18620.6|357
1631791500000|2021-09-16 11:25:00|18640|18620|18635.1|18615.1|18647.6|18627.6|18632.6|18612.6|13
1631791800000|2021-09-16 11:30:00|18637.6|18617.6|18667.6|18647.6|18667.6|18647.6|18637.6|18609.5|28
1631792100000|2021-09-16 11:35:00|18665.1|18645.1|18652.6|18632.6|18665.1|18645.1|18650.1|18630.1|17
1631792400000|2021-09-16 11:40:00|18654.5|18634.5|18660.6|18640.6|18667.6|18647.6|18654.5|18634.5|10
1631792700000|2021-09-16 11:45:00|18660.1|18640.1|18640.7|18620.7|18660.1|18640.1|18637.6|18617.6|12
1631793000000|2021-09-16 11:50:00|18642.6|18622.6|18657.6|18637.6|18667.6|18647.6|18640.7|18620.7|16
1631793300000|2021-09-16 11:55:00|18660.1|18640.1|18650.1|18630.1|18667.6|18647.6|18650.1|18630.1|17
1631793600000|2021-09-16 12:00:00|18650.7|18630.7|18720.1|18700.1|18720.1|18700.1|18650.1|18630.1|121
1631793900000|2021-09-16 12:05:00|18717.6|18697.6|18707.6|18687.6|18720.1|18700.1|18705.1|18685.1|45
1631794200000|2021-09-16 12:10:00|18702.6|18682.6|18677.1|18657.1|18702.6|18682.6|18657.6|18637.6|105
1631794500000|2021-09-16 12:15:00|18675.1|18655.1|18635.7|18615.7|18675.1|18655.1|18635.7|18615.7|74
1631794800000|2021-09-16 12:20:00|18635.2|18615.2|18635.2|18615.2|18639.6|18619.6|18630.2|18610.2|59
1631795100000|2021-09-16 12:25:00|18632.7|18612.7|18632.7|18612.7|18637.7|18617.7|18623.2|18603.2|62
1631795400000|2021-09-16 12:30:00|18634.6|18614.6|18605.2|18585.2|18645.2|18625.2|18605.2|18585.2|142
1631795700000|2021-09-16 12:35:00|18602.7|18582.7|18590.2|18570.2|18617.7|18597.7|18590.2|18570.2|55
1631796000000|2021-09-16 12:40:00|18585.2|18565.2|18580.2|18560.2|18587.7|18567.7|18580.2|18560.2|16
1631796300000|2021-09-16 12:45:00|18575.2|18555.2|18572.7|18552.7|18575.2|18555.2|18540.2|18520.2|156
1631796600000|2021-09-16 12:50:00|18570.2|18550.2|18587.7|18567.7|18597.2|18577.2|18557.7|18537.7|48
1631796900000|2021-09-16 12:55:00|18587.2|18567.2|18599.7|18579.7|18599.7|18579.7|18572.7|18552.7|87
1631797200000|2021-09-16 13:00:00|18597.7|18577.7|18627.8|18607.8|18630.3|18610.3|18597.7|18577.7|56
1631797500000|2021-09-16 13:05:00|18628.3|18608.3|18612.8|18592.8|18632.8|18612.8|18612.8|18592.8|36
1631797800000|2021-09-16 13:10:00|18610.8|18590.8|18570.3|18550.3|18610.8|18590.8|18570.3|18550.3|52
1631798100000|2021-09-16 13:15:00|18570.8|18550.8|18480.3|18460.3|18582.8|18562.8|18477.8|18457.8|161
1631798400000|2021-09-16 13:20:00|18482.2|18462.2|18485.3|18465.3|18510.3|18490.3|18480.3|18460.3|128
1631798700000|2021-09-16 13:25:00|18482.8|18462.8|18482.8|18462.8|18500.9|18480.9|18475.9|18455.9|279
1631799000000|2021-09-16 13:30:00|18485.3|18465.3|18544.8|18524.8|18550.3|18530.3|18478.4|18458.4|164
1631799300000|2021-09-16 13:35:00|18544.2|18524.2|18526.7|18506.7|18550.9|18530.9|18512.8|18492.8|163
1631799600000|2021-09-16 13:40:00|18527.8|18507.8|18492.8|18472.8|18527.8|18507.8|18478.4|18458.4|232
1631799900000|2021-09-16 13:45:00|18489|18469|18424.8|18404.8|18489|18469|18424.8|18401.5|298
1631800200000|2021-09-16 13:50:00|18422.8|18402.8|18502.9|18482.9|18505.4|18485.4|18420.4|18400.4|206
1631800500000|2021-09-16 13:55:00|18499|18479|18495.4|18475.4|18522.3|18502.3|18492.9|18472.9|105
1631800800000|2021-09-16 14:00:00|18502.9|18482.9|18534|18514|18542.9|18522.9|18502.9|18482.9|57
1631801100000|2021-09-16 14:05:00|18532.1|18512.1|18520.4|18500.4|18558.4|18538.4|18517.9|18497.9|82
1631801400000|2021-09-16 14:10:00|18518.5|18498.5|18545.4|18525.4|18545.4|18525.4|18517.9|18497.9|49
1631801700000|2021-09-16 14:15:00|18555.4|18535.4|18567.9|18547.9|18602.9|18582.9|18530.4|18510.4|110
1631802000000|2021-09-16 14:20:00|18571.8|18551.8|18637.9|18617.9|18637.9|18617.9|18571.8|18544.8|163
1631802300000|2021-09-16 14:25:00|18639.9|18619.9|18662.9|18642.9|18670.4|18650.4|18639.9|18619.9|175
1631802600000|2021-09-16 14:30:00|18665.4|18645.4|18742.9|18722.9|18745.4|18725.4|18665.4|18645.4|202
1631802900000|2021-09-16 14:35:00|18747.4|18727.4|18828|18808|18828|18808|18747.4|18727.4|536
1631803200000|2021-09-16 14:40:00|18831.8|18811.8|18773|18753|18843|18823|18765.5|18745.5|125
1631803500000|2021-09-16 14:45:00|18770.5|18750.5|18775.5|18755.5|18778|18758|18745.5|18725.5|96
1631803800000|2021-09-16 14:50:00|18777.4|18757.4|18778|18758|18800.5|18780.5|18753.6|18733.6|98
1631804100000|2021-09-16 14:55:00|18777.4|18757.4|18798|18778|18800.5|18780.5|18775.5|18755.5|100
1631804400000|2021-09-16 15:00:00|18795.5|18775.5|18785.5|18765.5|18805.5|18785.5|18782.4|18762.4|97
1631804700000|2021-09-16 15:05:00|18787.4|18767.4|18772.5|18752.5|18793|18773|18753|18733|69
1631805000000|2021-09-16 15:10:00|18773|18753|18733|18713|18783|18763|18733|18713|62
1631805300000|2021-09-16 15:15:00|18730.5|18710.5|18760.5|18740.5|18760.5|18740.5|18692.5|18672.5|99
1631805600000|2021-09-16 15:20:00|18758.6|18738.6|18760.6|18740.6|18760.6|18740.6|18750.5|18730.5|61
1631805900000|2021-09-16 15:25:00|18758.1|18738.1|18723.1|18703.1|18760|18740|18718.1|18698.1|48
1631806200000|2021-09-16 15:30:00|18724.2|18704.2|18718.1|18698.1|18748.1|18728.1|18718.1|18698.1|34
1631806500000|2021-09-16 15:35:00|18723.1|18703.1|18698.1|18678.1|18723.1|18703.1|18693.1|18673.1|58
1631806800000|2021-09-16 15:40:00|18697.5|18677.5|18798.1|18778.1|18798.1|18778.1|18695.6|18675.6|97
1631807100000|2021-09-16 15:45:00|18795.6|18775.6|18808.1|18788.1|18816.4|18796.4|18783.1|18763.1|78
1631807400000|2021-09-16 15:50:00|18810.6|18790.6|18805.6|18785.6|18815.6|18795.6|18803.1|18783.1|60
1631807700000|2021-09-16 15:55:00|18807.5|18787.5|18815.6|18795.6|18818.1|18798.1|18803.1|18783.1|53
1631808000000|2021-09-16 16:00:00|18816.2|18796.2|18973.1|18953.1|18973.1|18953.1|18816.2|18796.2|272
1631808300000|2021-09-16 16:05:00|18970.6|18950.6|18928.1|18908.1|18973.1|18953.1|18899.3|18879.3|375
1631808600000|2021-09-16 16:10:00|18933.1|18913.1|18905.1|18885.1|18943.1|18923.1|18863.2|18843.2|275
1631808900000|2021-09-16 16:15:00|18905.7|18885.7|18897.6|18877.6|18907.6|18887.6|18875.7|18855.7|141
1631809200000|2021-09-16 16:20:00|18895.7|18875.7|18905.7|18885.7|18910.7|18890.7|18873.2|18853.2|489
1631809500000|2021-09-16 16:25:00|18901.2|18881.2|18843.2|18823.2|18905.7|18885.7|18838.2|18818.2|133
1631809800000|2021-09-16 16:30:00|18858.2|18838.2|18883.2|18863.2|18883.2|18863.2|18858.2|18838.2|41
1631810100000|2021-09-16 16:35:00|18880.7|18860.7|18853.2|18833.2|18880.7|18860.7|18848.8|18828.8|86
1631810400000|2021-09-16 16:40:00|18854.3|18834.3|18903.2|18883.2|18913.8|18893.8|18854.3|18834.3|206
1631810700000|2021-09-16 16:45:00|18896.3|18876.3|18888.2|18868.2|18908.2|18888.2|18888.2|18868.2|41
1631811000000|2021-09-16 16:50:00|18887.7|18867.7|18873.2|18853.2|18887.7|18867.7|18873.2|18853.2|40
1631811300000|2021-09-16 16:55:00|18870.7|18850.7|18868.8|18848.8|18878.2|18858.2|18868.8|18848.8|35
1631811600000|2021-09-16 17:00:00|18866.9|18846.9|18932.7|18912.7|18932.7|18912.7|18866.9|18846.9|68
1631811900000|2021-09-16 17:05:00|18930.8|18910.8|18947.7|18927.7|18947.7|18927.7|18925.8|18905.8|40
1631812200000|2021-09-16 17:10:00|18947.1|18927.1|18893.9|18873.9|18947.1|18927.1|18891.9|18871.9|96
1631812500000|2021-09-16 17:15:00|18888.9|18868.9|18905.8|18885.8|18905.8|18885.8|18883.3|18863.3|50
1631812800000|2021-09-16 17:20:00|18907.7|18887.7|18845.8|18825.8|18910.8|18890.8|18845.8|18825.8|93
1631813100000|2021-09-16 17:25:00|18847.7|18827.7|18848.3|18828.3|18848.3|18828.3|18825.8|18805.8|269
1631866500000|2021-09-17 08:15:00|18860.2|18840.2|18997.7|18977.7|19039.6|18990.2|18860.2|18832.7|156
1631866800000|2021-09-17 08:20:00|19003.9|18963.9|18967.7|18947.7|19003.9|18970.8|18961.4|18941.4|37
1631867100000|2021-09-17 08:25:00|18965.2|18945.2|18997.7|18977.7|19000.2|18980.2|18965.2|18945.2|38
1631867400000|2021-09-17 08:30:00|18995.8|18975.8|19015.2|18995.2|19017.7|18997.7|18995.8|18975.8|59
1631867700000|2021-09-17 08:35:00|19013.3|18993.3|19012.7|18992.7|19015.2|18995.2|19010.2|18990.2|29
1631868000000|2021-09-17 08:40:00|19014.7|18994.7|19005.8|18985.8|19040.2|19020.2|19005.8|18985.8|63
1631868300000|2021-09-17 08:45:00|19002|18982|19022.8|19002.8|19022.8|19002.8|18993.3|18973.3|20
1631868600000|2021-09-17 08:50:00|19023.4|19003.4|19040.3|19020.3|19047.2|19027.2|19023.4|19003.4|27
1631868900000|2021-09-17 08:55:00|19038.4|19018.4|19007.8|18987.8|19038.4|19018.4|18996.5|18976.5|17
1631869200000|2021-09-17 09:00:00|19009.7|18989.7|19017.8|18977.8|19017.8|18989.7|18994|18974|8
1631869500000|2021-09-17 09:05:00|19018.4|18978.4|18998.4|18978.4|19018.4|18988.4|18996.5|18976.5|11
1631869800000|2021-09-17 09:10:00|18995.3|18975.3|18968.4|18948.4|18995.3|18975.3|18968.4|18948.4|18
1631870100000|2021-09-17 09:15:00|18967.8|18947.8|18955.3|18935.3|18967.8|18947.8|18945.3|18925.3|12
1631870400000|2021-09-17 09:20:00|18949.6|18929.6|18955.3|18935.3|18955.3|18935.3|18945.3|18925.3|6
1631870700000|2021-09-17 09:25:00|18957.8|18937.8|18932.3|18912.3|18957.8|18937.8|18927.8|18907.8|10
1631871000000|2021-09-17 09:30:00|18932.8|18912.8|18940.4|18920.4|18948.4|18920.4|18932.8|18907.9|0
1631871300000|2021-09-17 09:35:00|18938.4|18918.4|18955.4|18935.4|18955.4|18935.4|18922.9|18902.9|10
1631871600000|2021-09-17 09:40:00|18956|18936|18953.5|18933.5|18957.9|18937.9|18953.5|18933.5|2
1631871900000|2021-09-17 09:45:00|18950.4|18930.4|18941|18921|18955.4|18935.4|18936|18914.6|6
1631872200000|2021-09-17 09:50:00|18952.9|18912.9|18957.9|18937.9|18957.9|18937.9|18952.9|18912.9|7
1631872500000|2021-09-17 09:55:00|18961.7|18941.7|18936|18916|18962.9|18942.9|18934.1|18914.1|14
1631872800000|2021-09-17 10:00:00|18938.5|18918.5|18931|18911|18940.4|18920.4|18929.1|18909.1|6
1631873100000|2021-09-17 10:05:00|18932.9|18912.9|18910.4|18890.4|18936|18916|18910.4|18890.4|64
1631873400000|2021-09-17 10:10:00|18912.9|18892.9|18922.9|18902.9|18922.9|18902.9|18912.9|18892.9|5
1631873700000|2021-09-17 10:15:00|18927.4|18907.4|18928|18908|18935.4|18915.4|18927.4|18907.4|8
1631874000000|2021-09-17 10:20:00|18925.5|18905.5|18928|18908|18928|18908|18915.5|18895.5|29
1631874300000|2021-09-17 10:25:00|18934.9|18914.9|18930.5|18910.5|18939.9|18919.9|18930.5|18910.5|11
1631874600000|2021-09-17 10:30:00|18933|18913|18918.6|18898.6|18945.5|18925.5|18918.6|18898.6|11
1631874900000|2021-09-17 10:35:00|18918|18898|18929.3|18909.3|18929.3|18909.3|18918|18898|28
1631875200000|2021-09-17 10:40:00|18930.5|18910.5|18898.6|18878.6|18930.5|18910.5|18898.6|18878.6|18
1631875500000|2021-09-17 10:45:00|18901.1|18881.1|18888|18868|18901.1|18881.1|18885.5|18865.5|7
1631875800000|2021-09-17 10:50:00|18886.1|18866.1|18850.5|18830.5|18886.1|18866.1|18850.5|18830.5|12
1631876100000|2021-09-17 10:55:00|18848.6|18828.6|18855.5|18835.5|18858|18838|18845.5|18825.5|5
1631876400000|2021-09-17 11:00:00|18850.5|18830.5|18855.5|18835.5|18855.5|18835.5|18850.5|18830.5|5
1631876700000|2021-09-17 11:05:00|18857.5|18837.5|18853.1|18833.1|18870.6|18850.6|18853.1|18833.1|10
1631877000000|2021-09-17 11:10:00|18855.6|18835.6|18873.1|18853.1|18882.5|18862.5|18853.7|18833.1|8
1631877300000|2021-09-17 11:15:00|18875.6|18855.6|18895.6|18875.6|18895.6|18875.6|18870|18850|23
1631877600000|2021-09-17 11:20:00|18897.5|18877.5|18925.6|18905.6|18925.6|18905.6|18897.5|18877.5|17
1631877900000|2021-09-17 11:25:00|18920.6|18900.6|18918.1|18898.1|18935.6|18915.6|18915.6|18895.6|29
1631878200000|2021-09-17 11:30:00|18920.6|18900.6|18958.1|18938.1|18963.1|18943.1|18918.1|18898.1|35
1631878500000|2021-09-17 11:35:00|18953.1|18933.1|18975.6|18955.6|18980.6|18960.6|18953.1|18933.1|32
1631878800000|2021-09-17 11:40:00|18977.5|18957.5|18985.6|18965.6|19003.1|18983.1|18975.6|18955.6|31
1631879100000|2021-09-17 11:45:00|18983.1|18963.1|18978.1|18958.1|18983.1|18963.1|18960.6|18940.6|34
1631879400000|2021-09-17 11:50:00|18975.6|18955.6|18983.7|18963.7|19008.1|18988.1|18965.7|18945.7|90
1631879700000|2021-09-17 11:55:00|18985.7|18965.7|18958.2|18938.2|19013.2|18993.2|18950.7|18926.3|81
1631880000000|2021-09-17 12:00:00|18960.1|18940.1|19028.2|19008.2|19047.6|19027.6|18955.7|18935.7|145
1631880300000|2021-09-17 12:05:00|19027.6|19007.6|19035.7|19015.7|19045.7|19025.7|19005.7|18985.7|93
1631880600000|2021-09-17 12:10:00|19031.3|19011.3|19028.2|19008.2|19045.7|19025.7|19028.2|19008.2|44
1631880900000|2021-09-17 12:15:00|19026.3|19006.3|18971.3|18951.3|19028.2|19008.2|18970.7|18950.7|42
1631881200000|2021-09-17 12:20:00|18970.7|18950.7|18977.6|18957.6|18980.1|18960.1|18935.7|18915.7|104
1631881500000|2021-09-17 12:25:00|18973.8|18953.8|18905.7|18885.7|18975.7|18955.7|18898.2|18878.2|72
1631881800000|2021-09-17 12:30:00|18895.7|18875.7|18918.2|18898.2|18928.2|18908.2|18893.2|18873.2|81
1631882100000|2021-09-17 12:35:00|18918.8|18898.8|18913.2|18893.2|18930.1|18910.1|18875.7|18855.7|67
1631882400000|2021-09-17 12:40:00|18912.7|18892.7|18880.8|18860.8|18912.7|18892.7|18863.3|18843.3|55
1631882700000|2021-09-17 12:45:00|18880.2|18860.2|18848.3|18828.3|18880.2|18860.2|18848.3|18828.3|76
1631883000000|2021-09-17 12:50:00|18843.3|18823.3|18790.8|18770.8|18843.3|18823.3|18790.8|18770.8|120
1631883300000|2021-09-17 12:55:00|18792.7|18772.7|18820.8|18800.8|18830.8|18810.8|18792.7|18772.7|57
1631883600000|2021-09-17 13:00:00|18820.2|18800.2|18790.8|18770.8|18827.7|18807.7|18790.8|18770.8|104
1631883900000|2021-09-17 13:05:00|18792.7|18772.7|18810.8|18790.8|18828.3|18808.3|18785.8|18765.8|299
1631884200000|2021-09-17 13:10:00|18808.9|18788.9|18726.4|18706.4|18808.9|18788.9|18726.4|18706.4|73
1631884500000|2021-09-17 13:15:00|18717.6|18697.6|18700.8|18680.8|18725.8|18705.8|18690.8|18670.8|97
1631884800000|2021-09-17 13:20:00|18698.9|18678.9|18740.8|18720.8|18740.8|18720.8|18683.9|18663.9|138
1631885100000|2021-09-17 13:25:00|18735.8|18715.8|18745.9|18725.9|18772.8|18752.8|18733.3|18713.3|323
1631885400000|2021-09-17 13:30:00|18745.3|18725.3|18705.9|18685.9|18745.9|18725.9|18705.9|18685.9|90
1631885700000|2021-09-17 13:35:00|18703.4|18683.4|18753.4|18733.4|18753.4|18733.4|18695.9|18675.9|102
1631886000000|2021-09-17 13:40:00|18745.9|18725.9|18675.9|18655.9|18745.9|18725.9|18659|18639|638
1631886300000|2021-09-17 13:45:00|18677.8|18657.8|18693.4|18673.4|18732.8|18712.8|18673.4|18653.4|91
1631886600000|2021-09-17 13:50:00|18688.4|18668.4|18700.9|18680.9|18703.4|18683.4|18669.6|18649.6|56
1631886900000|2021-09-17 13:55:00|18703.4|18683.4|18630.9|18610.9|18703.4|18683.4|18628.4|18608.4|623
1631887200000|2021-09-17 14:00:00|18633.4|18613.4|18639|18619|18643.4|18623.4|18624|18603.4|221
1631887500000|2021-09-17 14:05:00|18637.1|18617.1|18634.6|18614.6|18670.9|18650.9|18632.7|18612.7|2120
1631887800000|2021-09-17 14:10:00|18639|18619|18642.1|18622.1|18647.1|18627.1|18622.1|18602.1|335
1631888100000|2021-09-17 14:15:00|18640.2|18620.2|18644.6|18624.6|18664.6|18644.6|18622.1|18602.1|115
1631888400000|2021-09-17 14:20:00|18644.7|18624.7|18604.7|18584.7|18674.1|18654.1|18604.7|18584.7|122
1631888700000|2021-09-17 14:25:00|18590.3|18570.3|18548.4|18528.4|18604.7|18584.7|18545.9|18525.9|253
1631889000000|2021-09-17 14:30:00|18545.9|18525.9|18597.2|18577.2|18649.7|18624.7|18545.9|18525.9|166
1631889300000|2021-09-17 14:35:00|18594.7|18574.7|18666.6|18646.6|18666.6|18646.6|18584.7|18564.7|144
1631889600000|2021-09-17 14:40:00|18667.2|18647.2|18687.2|18667.2|18692.2|18672.2|18629.7|18609.7|85
1631889900000|2021-09-17 14:45:00|18689.7|18669.7|18702.2|18682.2|18707.2|18687.2|18677.2|18657.2|43
1631890200000|2021-09-17 14:50:00|18699.7|18679.7|18724.7|18704.7|18729.7|18709.7|18689.7|18669.7|107
1631890500000|2021-09-17 14:55:00|18729.7|18709.7|18749.7|18729.7|18752.2|18732.2|18717.2|18697.2|80
1631890800000|2021-09-17 15:00:00|18751.6|18731.6|18774.7|18754.7|18792.2|18772.2|18751.6|18729.1|118
1631891100000|2021-09-17 15:05:00|18779.7|18759.7|18767.3|18747.3|18787.3|18767.3|18764.8|18744.8|38
1631891400000|2021-09-17 15:10:00|18772.3|18752.3|18779.8|18759.8|18781.1|18761.1|18747.9|18727.9|123
1631891700000|2021-09-17 15:15:00|18782.3|18762.3|18779.8|18759.8|18793.6|18773.6|18762.3|18742.3|34
1631892000000|2021-09-17 15:20:00|18782.3|18762.3|18767.3|18747.3|18789.8|18769.8|18764.8|18744.8|52
1631892300000|2021-09-17 15:25:00|18769.8|18749.8|18732.3|18712.3|18774.8|18754.8|18725.4|18704.8|198
1631892600000|2021-09-17 15:30:00|18737.3|18717.3|18759.2|18739.2|18759.2|18739.2|18711|18691|60
1631892900000|2021-09-17 15:35:00|18757.3|18737.3|18757.3|18737.3|18772.3|18752.3|18749.8|18729.8|66
1631893200000|2021-09-17 15:40:00|18759.2|18739.2|18784.8|18764.8|18792.3|18772.3|18759.2|18739.2|52
1631893500000|2021-09-17 15:45:00|18792.3|18772.3|18807.3|18787.3|18819.8|18799.8|18792.3|18772.3|55
1631893800000|2021-09-17 15:50:00|18809.2|18789.2|18827.4|18807.4|18827.4|18807.4|18807.3|18787.3|544
1631894100000|2021-09-17 15:55:00|18825.5|18805.5|18839.9|18819.9|18839.9|18819.9|18807.4|18787.4|41
1631894400000|2021-09-17 16:00:00|18837.4|18817.4|18849.9|18829.9|18859.9|18839.9|18812.4|18792.4|72
1631894700000|2021-09-17 16:05:00|18849.3|18829.3|18799.9|18779.9|18859.9|18839.9|18799.9|18779.9|181
1631895000000|2021-09-17 16:10:00|18801.8|18781.8|18782.4|18762.4|18807.4|18787.4|18764.9|18744.9|89
1631895300000|2021-09-17 16:15:00|18787.4|18767.4|18770.5|18750.5|18787.4|18767.4|18760.5|18740.5|45
1631895600000|2021-09-17 16:20:00|18769.9|18749.9|18715.5|18695.5|18769.9|18749.9|18692.4|18672.4|745
1631895900000|2021-09-17 16:25:00|18714.9|18694.9|18732.4|18712.4|18732.4|18712.4|18714.3|18694.3|76
1631896200000|2021-09-17 16:30:00|18734.3|18714.3|18764.3|18744.3|18764.3|18744.3|18734.3|18714.3|33
1631896500000|2021-09-17 16:35:00|18762.4|18742.4|18776.9|18756.9|18780|18760|18761.8|18741.8|65
1631896800000|2021-09-17 16:40:00|18777.5|18757.5|18751.9|18731.9|18780|18760|18747.5|18727.5|42
1631897100000|2021-09-17 16:45:00|18755|18735|18766.9|18746.9|18770|18750|18752.5|18732.5|61
1631897400000|2021-09-17 16:50:00|18767.5|18747.5|18767.5|18747.5|18771.9|18751.9|18765|18745|43
1631897700000|2021-09-17 16:55:00|18768.1|18748.1|18765|18745|18770|18750|18765|18745|169
1631898000000|2021-09-17 17:00:00|18764.4|18744.4|18762.5|18742.5|18775|18755|18762.5|18742.5|594
1631898300000|2021-09-17 17:05:00|18760.6|18740.6|18770|18750|18772.5|18752.5|18760|18740|21
1631898600000|2021-09-17 17:10:00|18772.5|18752.5|18755|18735|18772.5|18752.5|18740|18720|57
1631898900000|2021-09-17 17:15:00|18756.9|18736.9|18755|18735|18757.5|18737.5|18745.6|18725.6|13
1631899200000|2021-09-17 17:20:00|18757.5|18737.5|18732.5|18712.5|18757.5|18737.5|18723.7|18703.7|87
1631899500000|2021-09-17 17:25:00|18737|18717|18755.1|18735.1|18755.1|18735.1|18735.1|18715.1|266
1632125700000|2021-09-20 08:15:00|18590.7|18570.7|18515.7|18495.7|18590.7|18570.7|18515.7|18493.2|156
1632126000000|2021-09-20 08:20:00|18515|18495|18455.7|18435.7|18515|18495|18423.2|18396.9|218
1632126300000|2021-09-20 08:25:00|18457.5|18437.5|18498.2|18478.2|18520.2|18488.2|18457.5|18437.5|40
1632126600000|2021-09-20 08:30:00|18493.9|18473.9|18477.5|18457.5|18512.5|18485.7|18477.5|18457.5|66
1632126900000|2021-09-20 08:35:00|18480|18460|18461.4|18441.4|18480|18460|18458.2|18433.2|46
1632127200000|2021-09-20 08:40:00|18460.7|18440.7|18447.6|18427.6|18467.6|18440.7|18440.7|18420.7|27
1632127500000|2021-09-20 08:45:00|18448.2|18428.2|18475.7|18455.7|18480.1|18460.1|18445.7|18425.7|40
1632127800000|2021-09-20 08:50:00|18473.2|18453.2|18473.3|18453.3|18475.8|18455.8|18473.2|18453.2|10
1632128100000|2021-09-20 08:55:00|18472.6|18452.6|18503.3|18483.3|18503.3|18483.3|18462.6|18442.6|32
1632128400000|2021-09-20 09:00:00|18505.1|18485.1|18535.8|18515.8|18553.3|18533.3|18503.3|18483.3|30
1632128700000|2021-09-20 09:05:00|18537.6|18517.6|18495.8|18475.8|18538.3|18518.3|18488.3|18468.3|28
1632129000000|2021-09-20 09:10:00|18496.5|18476.5|18475.8|18455.8|18503.3|18483.3|18475.8|18455.8|7
1632129300000|2021-09-20 09:15:00|18470.8|18450.8|18470.8|18450.8|18475.8|18455.8|18470.8|18450.8|4
1632129600000|2021-09-20 09:20:00|18468.3|18448.3|18448.3|18428.3|18468.3|18448.3|18448.3|18428.3|32
1632129900000|2021-09-20 09:25:00|18446.5|18426.5|18443.3|18423.3|18446.5|18426.5|18440.8|18420.8|24
1632130200000|2021-09-20 09:30:00|18445.2|18425.2|18450.8|18430.8|18450.8|18430.8|18442.7|18422.7|29
1632130500000|2021-09-20 09:35:00|18449|18429|18437.7|18417.7|18449|18429|18435.9|18415.9|46
1632130800000|2021-09-20 09:40:00|18438.4|18418.4|18470.9|18450.9|18470.9|18450.9|18438.4|18418.4|38
1632131100000|2021-09-20 09:45:00|18464|18444|18443.4|18423.4|18464|18444|18440.9|18420.9|32
1632131400000|2021-09-20 09:50:00|18445.9|18425.9|18473.4|18453.4|18473.4|18453.4|18445.9|18425.9|19
1632131700000|2021-09-20 09:55:00|18478.4|18458.4|18465.9|18445.9|18478.4|18458.4|18465.9|18445.9|20
1632132000000|2021-09-20 10:00:00|18466.6|18446.6|18458.4|18438.4|18466.6|18446.6|18458.4|18438.4|6
1632132300000|2021-09-20 10:05:00|18460.9|18440.9|18455.9|18435.9|18463.4|18443.4|18455.9|18435.9|2
1632132600000|2021-09-20 10:10:00|18450.9|18430.9|18450.9|18430.9|18450.9|18430.9|18445.9|18425.9|12
1632132900000|2021-09-20 10:15:00|18446.6|18426.6|18458.4|18438.4|18465.9|18445.9|18446.6|18426.6|15
1632133200000|2021-09-20 10:20:00|18460.3|18440.3|18496|18476|18496|18476|18460.3|18440.3|10
1632133500000|2021-09-20 10:25:00|18494.1|18474.1|18498.5|18478.5|18501|18481|18493.5|18473.5|6
1632133800000|2021-09-20 10:30:00|18501|18481|18501|18481|18508.5|18488.5|18498.5|18478.5|15
1632134100000|2021-09-20 10:35:00|18498.5|18478.5|18456|18436|18498.5|18478.5|18456|18436|34
1632134400000|2021-09-20 10:40:00|18455.3|18435.3|18441|18421|18459.2|18435.3|18441|18417.8|44
1632134700000|2021-09-20 10:45:00|18446|18426|18456|18436|18456|18436|18446|18426|20
1632135000000|2021-09-20 10:50:00|18457.4|18437.4|18443.5|18423.5|18461|18441|18441|18421|37
1632135300000|2021-09-20 10:55:00|18438.5|18418.5|18431.7|18411.7|18438.5|18418.5|18431|18411|38
1632135600000|2021-09-20 11:00:00|18431|18411|18421|18401|18431|18411|18421|18401|8
1632135900000|2021-09-20 11:05:00|18421.7|18401.7|18423.5|18403.5|18426|18406|18421|18401|10
1632136200000|2021-09-20 11:10:00|18423.6|18403.6|18443.6|18423.6|18443.6|18423.6|18423.6|18403.6|20
1632136500000|2021-09-20 11:15:00|18441.1|18421.1|18441.1|18421.1|18446.1|18426.1|18441.1|18421.1|66
1632136800000|2021-09-20 11:20:00|18443.6|18423.6|18433.6|18413.6|18443.6|18423.6|18426.1|18406.1|80
1632137100000|2021-09-20 11:25:00|18431.8|18411.8|18426.1|18406.1|18431.8|18411.8|18426.1|18406.1|99
1632137400000|2021-09-20 11:30:00|18415.6|18395.6|18333.6|18313.6|18415.6|18395.6|18331.8|18311.8|369
1632137700000|2021-09-20 11:35:00|18330|18310|18341.1|18321.1|18341.1|18321.1|18326.8|18306.8|105
1632138000000|2021-09-20 11:40:00|18341.8|18321.8|18328.1|18308.1|18346.8|18326.8|18328.1|18308.1|36
1632138300000|2021-09-20 11:45:00|18327.5|18307.5|18356.1|18336.1|18371.1|18351.1|18327.5|18307.5|92
1632138600000|2021-09-20 11:50:00|18357.5|18337.5|18391.1|18371.1|18395.5|18375.5|18357.5|18337.5|73
1632138900000|2021-09-20 11:55:00|18396.1|18376.1|18398.7|18378.7|18406.2|18386.2|18391.1|18371.1|47
1632139200000|2021-09-20 12:00:00|18394.3|18374.3|18418.7|18398.7|18481.2|18461.2|18392.5|18372.5|187
1632139500000|2021-09-20 12:05:00|18419.3|18399.3|18438.7|18418.7|18453.7|18433.7|18419.3|18399.3|117
1632139800000|2021-09-20 12:10:00|18441.2|18421.2|18503.7|18483.7|18533|18511.2|18441.2|18421.2|117
1632140100000|2021-09-20 12:15:00|18506.2|18486.2|18441.2|18421.2|18521.2|18501.2|18441.2|18421.2|66
1632140400000|2021-09-20 12:20:00|18443.7|18423.7|18421.2|18401.2|18458|18438|18418.7|18398.7|99
1632140700000|2021-09-20 12:25:00|18426.2|18406.2|18426.2|18406.2|18431.2|18411.2|18396.2|18373.7|62
1632141000000|2021-09-20 12:30:00|18428.7|18408.7|18428.1|18408.1|18430.5|18410.5|18398.7|18378.7|53
1632141300000|2021-09-20 12:35:00|18429.9|18409.9|18453.7|18433.7|18498.7|18478.7|18429.9|18409.9|90
1632141600000|2021-09-20 12:40:00|18455.6|18435.6|18406.3|18386.3|18455.6|18435.6|18406.3|18386.3|87
1632141900000|2021-09-20 12:45:00|18404.9|18384.9|18433.8|18413.8|18438.8|18418.8|18399.4|18374|135
1632142200000|2021-09-20 12:50:00|18434.4|18414.4|18426.3|18406.3|18458.8|18438.8|18426.3|18406.3|81
1632142500000|2021-09-20 12:55:00|18423.8|18403.8|18378.8|18358.8|18423.8|18403.8|18370.8|18350.8|214
1632142800000|2021-09-20 13:00:00|18381.3|18361.3|18391.3|18371.3|18391.3|18371.3|18362.6|18342.6|62
1632143100000|2021-09-20 13:05:00|18387.6|18367.6|18338.8|18318.8|18387.6|18367.6|18336.3|18316.3|131
1632143400000|2021-09-20 13:10:00|18333.8|18313.8|18361.3|18341.3|18361.3|18341.3|18331.3|18311.3|97
1632143700000|2021-09-20 13:15:00|18366.3|18346.3|18353.8|18333.8|18376.3|18356.3|18353.8|18333.8|54
1632144000000|2021-09-20 13:20:00|18351.3|18331.3|18356.3|18336.3|18356.3|18336.3|18338.8|18318.8|65
1632144300000|2021-09-20 13:25:00|18353.8|18333.8|18353.9|18333.9|18358.9|18338.9|18338.8|18318.8|42
1632144600000|2021-09-20 13:30:00|18351.4|18331.4|18423.2|18403.2|18423.2|18403.2|18341.4|18315.5|167
1632144900000|2021-09-20 13:35:00|18423.9|18403.9|18407.3|18387.3|18446.4|18426.4|18388.9|18368.9|100
1632145200000|2021-09-20 13:40:00|18409.1|18389.1|18453.9|18433.9|18456.4|18436.4|18409.1|18389.1|119
1632145500000|2021-09-20 13:45:00|18457.5|18437.5|18441.4|18421.4|18488.2|18468.2|18436.4|18416.4|119
1632145800000|2021-09-20 13:50:00|18453.7|18433.7|18526.4|18506.4|18548.9|18515.7|18453.7|18433.7|126
1632146100000|2021-09-20 13:55:00|18532.6|18512.6|18618.9|18598.9|18618.9|18598.9|18531.4|18497.6|265
1632146400000|2021-09-20 14:00:00|18621.4|18601.4|18586.4|18566.4|18683.2|18663.2|18586.4|18566.4|328
1632146700000|2021-09-20 14:05:00|18590.1|18570.1|18526.4|18506.4|18646.4|18626.4|18526.4|18506.4|210
1632147000000|2021-09-20 14:10:00|18528.3|18508.3|18513.3|18493.3|18543.9|18521.9|18478.9|18458.9|218
1632147300000|2021-09-20 14:15:00|18513.9|18493.9|18496.5|18476.5|18521.4|18501.4|18495.3|18475.3|71
1632147600000|2021-09-20 14:20:00|18495.8|18475.8|18506.5|18486.5|18509|18489|18489|18469|95
1632147900000|2021-09-20 14:25:00|18504.6|18484.6|18561.5|18541.5|18568.3|18548.3|18491.5|18471.5|183
1632148200000|2021-09-20 14:30:00|18559.7|18539.7|18526.5|18506.5|18584.7|18564.7|18526.5|18506.5|137
1632148500000|2021-09-20 14:35:00|18524.7|18504.7|18514|18494|18554|18534|18514|18494|44
1632148800000|2021-09-20 14:40:00|18513.3|18493.3|18471.5|18451.5|18518.3|18498.3|18471.5|18451.5|92
1632149100000|2021-09-20 14:45:00|18476.5|18456.5|18512.2|18492.2|18519|18499|18476.5|18456.5|51
1632149400000|2021-09-20 14:50:00|18514|18494|18529|18509|18534|18514|18499|18479|89
1632149700000|2021-09-20 14:55:00|18529.7|18509.7|18501.5|18481.5|18531.5|18511.5|18496.5|18476.5|50
1632150000000|2021-09-20 15:00:00|18502.2|18482.2|18486.6|18466.6|18510.4|18490.4|18472.2|18452.2|50
1632150300000|2021-09-20 15:05:00|18488.4|18468.4|18508.4|18488.4|18534.1|18514.1|18488.4|18468.4|42
1632150600000|2021-09-20 15:10:00|18510.2|18490.2|18531.6|18511.6|18531.6|18511.6|18510.2|18490.2|50
1632150900000|2021-09-20 15:15:00|18534.1|18514.1|18524.1|18504.1|18544.1|18524.1|18524.1|18504.1|43
1632151200000|2021-09-20 15:20:00|18522.3|18502.3|18509.6|18489.6|18541.6|18521.6|18505.9|18485.9|33
1632151500000|2021-09-20 15:25:00|18513.2|18493.2|18519.6|18499.6|18521.6|18501.6|18509.8|18489.8|49
1632151800000|2021-09-20 15:30:00|18520.3|18500.3|18473|18453|18520.3|18500.3|18470.5|18450.5|65
1632152100000|2021-09-20 15:35:00|18471.2|18451.2|18431|18411|18474.1|18454.1|18427.3|18407.3|75
1632152400000|2021-09-20 15:40:00|18431.6|18411.6|18399.1|18379.1|18441|18421|18387.3|18367.3|129
1632152700000|2021-09-20 15:45:00|18396.6|18376.6|18391.7|18371.7|18404.1|18384.1|18391.6|18371.6|77
1632153000000|2021-09-20 15:50:00|18389.8|18369.8|18371|18351|18416.7|18396.7|18368|18348|133
1632153300000|2021-09-20 15:55:00|18371.7|18351.7|18361|18341|18376.7|18356.7|18361|18341|82
1632153600000|2021-09-20 16:00:00|18362.8|18342.8|18368.5|18348.5|18376.7|18356.7|18362.8|18342.8|76
1632153900000|2021-09-20 16:05:00|18366.7|18346.7|18326.7|18306.7|18366.7|18346.7|18326.7|18306.7|157
1632154200000|2021-09-20 16:10:00|18329.2|18309.2|18334.2|18314.2|18338.5|18318.5|18294.9|18274.9|255
1632154500000|2021-09-20 16:15:00|18336|18316|18348.5|18328.5|18359.2|18339.2|18331|18311|125
1632154800000|2021-09-20 16:20:00|18346.7|18326.7|18349.9|18329.9|18354.9|18334.9|18319.2|18299.2|561
1632155100000|2021-09-20 16:25:00|18349.2|18329.2|18379.2|18359.2|18394.9|18374.9|18349.2|18329.2|284
1632155400000|2021-09-20 16:30:00|18377.9|18357.9|18354.2|18334.2|18377.9|18357.9|18354.2|18334.2|57
1632155700000|2021-09-20 16:35:00|18356.1|18336.1|18374.3|18354.3|18374.3|18354.3|18356.1|18336.1|44
1632156000000|2021-09-20 16:40:00|18376.1|18356.1|18354.3|18334.3|18377.4|18357.4|18351.8|18331.8|159
1632156300000|2021-09-20 16:45:00|18356.1|18336.1|18309.3|18289.3|18356.1|18336.1|18309.3|18289.3|114
1632156600000|2021-09-20 16:50:00|18306.8|18286.8|18321.8|18301.8|18329.3|18309.3|18298.6|18278.6|106
1632156900000|2021-09-20 16:55:00|18320|18300|18314.3|18294.3|18326.1|18306.1|18309.3|18289.3|84
1632157200000|2021-09-20 17:00:00|18311.8|18291.8|18339.8|18319.8|18339.8|18319.8|18311.8|18291.8|72
1632157500000|2021-09-20 17:05:00|18341.1|18321.1|18346.1|18326.1|18349.3|18329.3|18341.1|18321.1|50
1632157800000|2021-09-20 17:10:00|18346.8|18326.8|18351.8|18331.8|18359.3|18339.3|18346.8|18326.8|47
1632158100000|2021-09-20 17:15:00|18350|18330|18367.5|18347.5|18369.3|18349.3|18350|18330|44
1632158400000|2021-09-20 17:20:00|18365|18345|18371.9|18351.9|18383.7|18363.7|18365|18345|202
1632158700000|2021-09-20 17:25:00|18369.4|18349.4|18316.9|18296.9|18374.4|18354.4|18316.9|18296.9|214
1632212100000|2021-09-21 08:15:00|18412.7|18392.7|18416.3|18376.3|18484.9|18453.1|18400.6|18375.6|141
1632212400000|2021-09-21 08:20:00|18417|18377|18388.8|18368.8|18431.3|18398.8|18381.3|18351.3|78
1632212700000|2021-09-21 08:25:00|18389.5|18369.5|18396.3|18376.3|18411.3|18391.3|18389.5|18361.3|28
1632213000000|2021-09-21 08:30:00|18401.3|18381.3|18442.4|18422.4|18442.4|18422.4|18370.2|18342|218
1632213300000|2021-09-21 08:35:00|18444.2|18424.2|18392.4|18372.4|18452.4|18432.4|18391.7|18371.7|85
1632213600000|2021-09-21 08:40:00|18389.9|18369.9|18404.9|18384.9|18404.9|18384.9|18382.4|18359.2|22
1632213900000|2021-09-21 08:45:00|18405.6|18385.6|18377.5|18357.5|18426.8|18406.8|18377.5|18357.5|31
1632214200000|2021-09-21 08:50:00|18380|18360|18377.5|18357.5|18390.7|18365|18375|18350|23
1632214500000|2021-09-21 08:55:00|18380|18360|18360.7|18340.7|18382.5|18362.5|18355.7|18335.7|35
1632214800000|2021-09-21 09:00:00|18362.5|18342.5|18362.5|18342.5|18375|18355|18360.7|18340.7|18
1632215100000|2021-09-21 09:05:00|18358.2|18338.2|18350|18330|18358.2|18338.2|18345|18325|71
1632215400000|2021-09-21 09:10:00|18347.5|18327.5|18357.5|18337.5|18360|18340|18347.5|18327.5|18
1632215700000|2021-09-21 09:15:00|18355.7|18335.7|18338.9|18318.9|18357.5|18337.5|18338.9|18318.9|82
1632216000000|2021-09-21 09:20:00|18336.8|18316.8|18370.7|18350.7|18390|18370|18330|18310|69
1632216300000|2021-09-21 09:25:00|18366.5|18346.5|18390|18370|18390|18370|18352.5|18332.5|23
1632216600000|2021-09-21 09:30:00|18392.5|18372.5|18412.6|18392.6|18412.6|18392.6|18387.5|18367.5|22
1632216900000|2021-09-21 09:35:00|18414.4|18394.4|18425.1|18405.1|18425.1|18405.1|18412.6|18392.6|13
1632217200000|2021-09-21 09:40:00|18426.9|18406.9|18427.6|18407.6|18427.6|18407.6|18420.1|18400.1|8
1632217500000|2021-09-21 09:45:00|18425.1|18405.1|18420.1|18400.1|18425.1|18405.1|18420.1|18400.1|2
1632217800000|2021-09-21 09:50:00|18421.9|18401.9|18422.6|18402.6|18422.6|18402.6|18412.6|18392.6|7
1632218100000|2021-09-21 09:55:00|18427.6|18407.6|18422.6|18402.6|18427.6|18407.6|18420.1|18400.1|10
1632218400000|2021-09-21 10:00:00|18425.1|18405.1|18417.6|18397.6|18425.1|18405.1|18415.1|18395.1|8
1632218700000|2021-09-21 10:05:00|18415.1|18395.1|18436.2|18416.2|18436.2|18416.2|18415.1|18395.1|9
1632219000000|2021-09-21 10:10:00|18434.4|18414.4|18480.8|18460.8|18482.6|18462.6|18430.1|18410.1|22
1632219300000|2021-09-21 10:15:00|18480.1|18460.1|18493.7|18473.7|18497.6|18477.6|18480.1|18460.1|69
1632219600000|2021-09-21 10:20:00|18493.8|18473.8|18492.7|18472.7|18497.7|18477.7|18492|18472|9
1632219900000|2021-09-21 10:25:00|18497.7|18477.7|18477.7|18457.7|18502|18482|18475.2|18455.2|22
1632220200000|2021-09-21 10:30:00|18474.1|18454.1|18502.7|18482.7|18502.7|18482.7|18472.7|18452.7|9
1632220500000|2021-09-21 10:35:00|18505.2|18485.2|18493.4|18473.4|18512.7|18492.7|18490.2|18470.2|20
1632220800000|2021-09-21 10:40:00|18495.2|18475.2|18489.5|18469.5|18495.2|18475.2|18477.7|18457.7|14
1632221100000|2021-09-21 10:45:00|18490.2|18470.2|18482.7|18462.7|18490.2|18470.2|18475.2|18455.2|6
1632221400000|2021-09-21 10:50:00|18484.5|18464.5|18477.7|18457.7|18490.2|18470.2|18477.7|18457.7|4
1632221700000|2021-09-21 10:55:00|18478.4|18458.4|18510.2|18490.2|18510.2|18490.2|18477.7|18457.7|37
1632222000000|2021-09-21 11:00:00|18512.7|18492.7|18472.7|18452.7|18512.7|18492.7|18465.2|18445.2|57
1632222300000|2021-09-21 11:05:00|18470.9|18450.9|18437.8|18417.8|18470.9|18450.9|18437.7|18417.7|13
1632222600000|2021-09-21 11:10:00|18435.3|18415.3|18432.8|18412.8|18440.3|18420.3|18427.8|18407.8|23
1632222900000|2021-09-21 11:15:00|18434.6|18414.6|18446|18426|18446|18426|18434.6|18414.6|10
1632223200000|2021-09-21 11:20:00|18448.5|18428.5|18460.3|18440.3|18460.3|18440.3|18436.7|18416.7|48
1632223500000|2021-09-21 11:25:00|18457.8|18437.8|18450.3|18430.3|18457.8|18437.8|18450.3|18430.3|3
1632223800000|2021-09-21 11:30:00|18452.1|18432.1|18430.3|18410.3|18468.1|18445.3|18430.3|18405.3|53
1632224100000|2021-09-21 11:35:00|18427.8|18407.8|18407.8|18387.8|18427.8|18407.8|18407.8|18387.8|22
1632224400000|2021-09-21 11:40:00|18402.8|18382.8|18382.8|18362.8|18402.8|18382.8|18360.3|18340.3|68
1632224700000|2021-09-21 11:45:00|18377.8|18357.8|18370.3|18350.3|18380.3|18360.3|18370.3|18350.3|24
1632225000000|2021-09-21 11:50:00|18368.5|18348.5|18360.3|18340.3|18368.5|18348.5|18352.8|18332.8|12
1632225300000|2021-09-21 11:55:00|18358.5|18338.5|18362.9|18342.9|18362.9|18342.9|18350.4|18330.4|39
1632225600000|2021-09-21 12:00:00|18362.2|18342.2|18462.9|18442.9|18467.2|18447.2|18345.4|18325.4|547
1632225900000|2021-09-21 12:05:00|18461.1|18441.1|18562.9|18542.9|18565.4|18545.4|18447.9|18427.9|235
1632226200000|2021-09-21 12:10:00|18567.2|18547.2|18491.1|18471.1|18577.9|18557.9|18491.1|18471.1|67
1632226500000|2021-09-21 12:15:00|18487.5|18467.5|18492.9|18472.9|18530.4|18510.4|18456.1|18436.1|134
1632226800000|2021-09-21 12:20:00|18497.2|18477.2|18525.4|18505.4|18540.4|18517.9|18495.4|18475.4|69
1632227100000|2021-09-21 12:25:00|18527.2|18507.2|18520.4|18500.4|18537.9|18517.9|18502.9|18482.9|98
1632227400000|2021-09-21 12:30:00|18522.9|18502.9|18585.4|18565.4|18592.9|18572.9|18522.9|18502.9|146
1632227700000|2021-09-21 12:35:00|18583.6|18563.6|18562.9|18542.9|18583.6|18563.6|18538.6|18518.6|49
1632228000000|2021-09-21 12:40:00|18561.1|18541.1|18548|18528|18563.6|18543.6|18534.4|18514.4|68
1632228300000|2021-09-21 12:45:00|18550.5|18530.5|18543|18523|18568|18548|18527.6|18507.6|64
1632228600000|2021-09-21 12:50:00|18548|18528|18603|18583|18603|18583|18548|18528|81
1632228900000|2021-09-21 12:55:00|18608|18588|18588|18568|18639.8|18619.8|18588|18568|226
1632229200000|2021-09-21 13:00:00|18589.8|18569.8|18588|18568|18593|18573|18566.9|18546.9|83
1632229500000|2021-09-21 13:05:00|18590.5|18570.5|18563|18543|18593|18573|18563|18543|52
1632229800000|2021-09-21 13:10:00|18565.5|18545.5|18563.7|18543.7|18575.5|18555.5|18558|18538|94
1632230100000|2021-09-21 13:15:00|18563|18543|18513|18493|18563|18543|18508|18488|91
1632230400000|2021-09-21 13:20:00|18506.2|18486.2|18543|18523|18543|18523|18506.2|18486.2|66
1632230700000|2021-09-21 13:25:00|18543.7|18523.7|18537.7|18517.7|18553|18533|18537|18517|202
1632231000000|2021-09-21 13:30:00|18540.2|18520.2|18559.5|18539.5|18559.5|18539.5|18524.5|18504.5|141
1632231300000|2021-09-21 13:35:00|18561.3|18541.3|18590.6|18570.6|18628.1|18608.1|18559.5|18539.5|209
1632231600000|2021-09-21 13:40:00|18593.1|18573.1|18525.6|18505.6|18593.1|18573.1|18522|18502|180
1632231900000|2021-09-21 13:45:00|18532.8|18512.8|18577.4|18557.4|18585.6|18565.6|18532.8|18512.8|66
1632232200000|2021-09-21 13:50:00|18578.1|18558.1|18553.8|18533.8|18596.3|18566.3|18553.8|18533.8|106
1632232500000|2021-09-21 13:55:00|18550.2|18530.2|18465.6|18445.6|18550.2|18530.2|18457|18437|684
1632232800000|2021-09-21 14:00:00|18463.8|18443.8|18458.1|18438.1|18498.1|18478.1|18458.1|18438.1|175
1632233100000|2021-09-21 14:05:00|18455.6|18435.6|18398.1|18378.1|18468.1|18448.1|18390.6|18370.6|230
1632233400000|2021-09-21 14:10:00|18398.8|18378.8|18414.2|18394.2|18461.7|18441.7|18398.8|18378.8|108
1632233700000|2021-09-21 14:15:00|18414.9|18394.9|18398.2|18378.2|18414.9|18394.9|18390.3|18370.3|117
1632234000000|2021-09-21 14:20:00|18402.5|18382.5|18428.2|18408.2|18445.7|18425.7|18402.5|18382.5|129
1632234300000|2021-09-21 14:25:00|18426.4|18406.4|18403.2|18383.2|18433.2|18413.2|18395.7|18375.7|95
1632234600000|2021-09-21 14:30:00|18408.2|18388.2|18412.1|18392.1|18418.9|18398.9|18390.7|18370.7|97
1632234900000|2021-09-21 14:35:00|18412.8|18392.8|18431.4|18411.4|18449.6|18429.6|18404.6|18384.6|129
1632235200000|2021-09-21 14:40:00|18432.1|18412.1|18449.6|18429.6|18457.8|18437.8|18429.6|18409.6|86
1632235500000|2021-09-21 14:45:00|18447.1|18427.1|18387.8|18367.8|18459.6|18439.6|18387.8|18367.8|144
1632235800000|2021-09-21 14:50:00|18387.1|18367.1|18443.9|18423.9|18448.2|18428.2|18384.6|18364.6|108
1632236100000|2021-09-21 14:55:00|18444.6|18424.6|18456.4|18436.4|18457.1|18437.1|18444.6|18424.6|46
1632236400000|2021-09-21 15:00:00|18453.9|18433.9|18452.9|18432.9|18457.2|18437.2|18429.6|18409.6|58
1632236700000|2021-09-21 15:05:00|18452.2|18432.2|18434.7|18414.7|18469.7|18449.7|18434.7|18414.7|95
1632237000000|2021-09-21 15:10:00|18432.2|18412.2|18417.2|18397.2|18462.2|18442.2|18417.2|18397.2|98
1632237300000|2021-09-21 15:15:00|18414.7|18394.7|18374.7|18354.7|18414.7|18394.7|18362.9|18342.9|140
1632237600000|2021-09-21 15:20:00|18372.2|18352.2|18374.7|18354.7|18391.5|18371.5|18369.7|18349.7|62
1632237900000|2021-09-21 15:25:00|18374|18354|18375.4|18355.4|18379.7|18359.7|18369.7|18349.7|67
1632238200000|2021-09-21 15:30:00|18374.7|18354.7|18409.7|18389.7|18412.2|18392.2|18369|18349|52
1632238500000|2021-09-21 15:35:00|18410.4|18390.4|18417.2|18397.2|18434.7|18414.7|18404.7|18384.7|58
1632238800000|2021-09-21 15:40:00|18419|18399|18425.5|18405.5|18430.4|18410.4|18419|18399|41
1632239100000|2021-09-21 15:45:00|18427.2|18407.2|18438.7|18418.7|18452.3|18432.3|18427.2|18407.2|71
1632239400000|2021-09-21 15:50:00|18440.5|18420.5|18432.3|18412.3|18440.5|18420.5|18424.8|18404.8|41
1632239700000|2021-09-21 15:55:00|18434.8|18414.8|18444.8|18424.8|18447.3|18427.3|18432.3|18412.3|69
1632240000000|2021-09-21 16:00:00|18447.3|18427.3|18457.3|18437.3|18462.3|18442.3|18447.3|18427.3|78
1632240300000|2021-09-21 16:05:00|18454.8|18434.8|18455.5|18435.5|18462.3|18442.3|18452.3|18432.3|29
1632240600000|2021-09-21 16:10:00|18457.3|18437.3|18422.3|18402.3|18457.3|18437.3|18422.3|18402.3|71
1632240900000|2021-09-21 16:15:00|18423|18403|18424.8|18404.8|18429.1|18409.1|18419.8|18399.8|61
1632241200000|2021-09-21 16:20:00|18425.5|18405.5|18434.8|18414.8|18437.3|18417.3|18412.3|18392.3|261
1632241500000|2021-09-21 16:25:00|18436.6|18416.6|18432.3|18412.3|18436.6|18416.6|18422.3|18402.3|158
1632241800000|2021-09-21 16:30:00|18437.3|18417.3|18432.4|18412.4|18437.3|18417.3|18428.1|18408.1|58
1632242100000|2021-09-21 16:35:00|18433.1|18413.1|18423.1|18403.1|18433.1|18413.1|18423.1|18403.1|367
1632242400000|2021-09-21 16:40:00|18421.3|18401.3|18418.1|18398.1|18421.3|18401.3|18418.1|18398.1|29
1632242700000|2021-09-21 16:45:00|18417.4|18397.4|18415.6|18395.6|18417.4|18397.4|18412.4|18392.4|55
1632243000000|2021-09-21 16:50:00|18414.9|18394.9|18412.4|18392.4|18417.4|18397.4|18409.9|18389.9|57
1632243300000|2021-09-21 16:55:00|18414.9|18394.9|18395.6|18375.6|18422.4|18402.4|18395.6|18375.6|99
1632243600000|2021-09-21 17:00:00|18394.9|18374.9|18397.4|18377.4|18399.2|18379.2|18394.9|18374.9|19
1632243900000|2021-09-21 17:05:00|18399.9|18379.9|18399.9|18379.9|18400.6|18380.6|18399.9|18379.9|34
1632244200000|2021-09-21 17:10:00|18399.2|18379.2|18398.1|18378.1|18402.4|18382.4|18394.9|18374.9|181
1632244500000|2021-09-21 17:15:00|18395.6|18375.6|18435.7|18415.7|18435.7|18415.7|18395.6|18375.6|47
1632244800000|2021-09-21 17:20:00|18437.5|18417.5|18450|18430|18452.5|18432.5|18437.5|18417.5|59
1632245100000|2021-09-21 17:25:00|18449.3|18429.3|18460|18440|18460|18440|18447.5|18427.5|70
1632298500000|2021-09-22 08:15:00|18521.6|18501.6|18568.7|18528.7|18568.7|18541.9|18486.9|18464.4|208
1632298800000|2021-09-22 08:20:00|18556.9|18536.9|18549.4|18529.4|18568.7|18548.7|18549.4|18524.4|19
1632299100000|2021-09-22 08:25:00|18551.2|18531.2|18606.2|18586.2|18606.2|18586.2|18549.4|18528|40
1632299400000|2021-09-22 08:30:00|18608|18588|18616.9|18596.9|18616.9|18596.9|18608|18588|33
1632299700000|2021-09-22 08:35:00|18619.4|18599.4|18601.9|18581.9|18621.9|18601.9|18601.9|18581.9|16
1632300000000|2021-09-22 08:40:00|18604.4|18584.4|18599.4|18579.4|18616.2|18596.2|18594.4|18574.4|39
1632300300000|2021-09-22 08:45:00|18601.9|18581.9|18582.7|18562.7|18601.9|18581.9|18582.7|18562.7|35
1632300600000|2021-09-22 08:50:00|18586.2|18566.2|18612.7|18592.7|18612.7|18592.7|18582.7|18562.7|33
1632300900000|2021-09-22 08:55:00|18614.5|18594.5|18619.5|18599.5|18619.5|18599.5|18614.5|18594.5|45
1632301200000|2021-09-22 09:00:00|18622|18602|18682|18662|18724.5|18704.5|18622|18602|142
1632301500000|2021-09-22 09:05:00|18686.3|18666.3|18723.8|18703.8|18726.3|18706.3|18686.3|18658|104
1632301800000|2021-09-22 09:10:00|18725.5|18705.5|18707|18687|18730.5|18710.5|18705.2|18685.2|28
1632302100000|2021-09-22 09:15:00|18708.8|18688.8|18705.2|18685.2|18717|18697|18692|18672|19
1632302400000|2021-09-22 09:20:00|18707|18687|18712|18692|18720.2|18700.2|18707|18687|15
1632302700000|2021-09-22 09:25:00|18711.3|18691.3|18692|18672|18711.3|18691.3|18692|18672|12
1632303000000|2021-09-22 09:30:00|18690.3|18670.3|18698.8|18678.8|18702|18682|18689.5|18669.5|17
1632303300000|2021-09-22 09:35:00|18699.6|18679.6|18674.6|18654.6|18699.6|18679.6|18671.3|18651.3|32
1632303600000|2021-09-22 09:40:00|18677.1|18657.1|18667.1|18647.1|18677.1|18657.1|18667.1|18647.1|26
1632303900000|2021-09-22 09:45:00|18670.6|18650.6|18674.6|18654.6|18677.1|18657.1|18667.1|18647.1|21
1632304200000|2021-09-22 09:50:00|18677.1|18657.1|18659.6|18639.6|18679.6|18659.6|18659.6|18639.6|48
1632304500000|2021-09-22 09:55:00|18662.1|18642.1|18657.1|18637.1|18669.6|18649.6|18657.1|18637.1|6
1632304800000|2021-09-22 10:00:00|18658.9|18638.9|18669.6|18649.6|18669.6|18649.6|18658.9|18638.9|7
1632305100000|2021-09-22 10:05:00|18671.4|18651.4|18689.6|18669.6|18692.1|18672.1|18671.4|18651.4|15
1632305400000|2021-09-22 10:10:00|18687.1|18667.1|18700.7|18680.7|18700.7|18680.7|18687.1|18667.1|10
1632305700000|2021-09-22 10:15:00|18698.9|18678.9|18719.6|18699.6|18727.1|18707.1|18698.9|18678.9|24
1632306000000|2021-09-22 10:20:00|18717.1|18697.1|18699.7|18679.7|18722.2|18702.2|18697.2|18677.2|23
1632306300000|2021-09-22 10:25:00|18702.2|18682.2|18701.4|18681.4|18703.9|18683.9|18701.4|18681.4|7
1632306600000|2021-09-22 10:30:00|18702.2|18682.2|18719.7|18699.7|18723.9|18703.9|18702.2|18682.2|37
1632306900000|2021-09-22 10:35:00|18722.2|18702.2|18710.4|18690.4|18722.2|18702.2|18710.4|18690.4|21
1632307200000|2021-09-22 10:40:00|18709.7|18689.7|18746.5|18726.5|18746.5|18726.5|18709.7|18688.2|53
1632307500000|2021-09-22 10:45:00|18749|18729|18792.2|18772.2|18794.7|18774.7|18749|18729|122
1632307800000|2021-09-22 10:50:00|18794|18774|18794.7|18774.7|18794.7|18774.7|18792.2|18772.2|18
1632308100000|2021-09-22 10:55:00|18799.7|18779.7|18812.2|18792.2|18820|18800|18799.7|18779.7|78
1632308400000|2021-09-22 11:00:00|18810.5|18790.5|18772.2|18752.2|18810.5|18790.5|18762.2|18742.2|38
1632308700000|2021-09-22 11:05:00|18769.7|18749.7|18797.3|18777.3|18799|18779|18767.2|18747.2|8
1632309000000|2021-09-22 11:10:00|18796.5|18776.5|18774.8|18754.8|18796.5|18776.5|18774.8|18754.8|14
1632309300000|2021-09-22 11:15:00|18772.3|18752.3|18708|18688|18787.3|18767.3|18704.8|18684.8|103
1632309600000|2021-09-22 11:20:00|18709.8|18689.8|18742.3|18722.3|18744.8|18724.8|18709.8|18689.8|22
1632309900000|2021-09-22 11:25:00|18739.8|18719.8|18727.3|18707.3|18739.8|18719.8|18717.3|18697.3|20
1632310200000|2021-09-22 11:30:00|18718|18698|18707.3|18687.3|18754.8|18734.8|18697.3|18677.3|74
1632310500000|2021-09-22 11:35:00|18714.8|18694.8|18752.3|18732.3|18752.3|18732.3|18714.8|18694.8|55
1632310800000|2021-09-22 11:40:00|18754.8|18734.8|18739.1|18719.1|18759.1|18739.1|18733.1|18713.1|36
1632311100000|2021-09-22 11:45:00|18739.8|18719.8|18729.8|18709.8|18739.8|18719.8|18720.6|18700.6|26
1632311400000|2021-09-22 11:50:00|18728.1|18708.1|18702.4|18682.4|18728.1|18708.1|18679.8|18659.8|76
1632311700000|2021-09-22 11:55:00|18704.9|18684.9|18717.4|18697.4|18719.9|18699.9|18692.4|18672.4|48
1632312000000|2021-09-22 12:00:00|18713.8|18693.8|18666.6|18646.6|18713.8|18693.8|18657.4|18637.4|89
1632312300000|2021-09-22 12:05:00|18667.4|18647.4|18679.9|18659.9|18700.9|18680.9|18652.4|18632.4|68
1632312600000|2021-09-22 12:10:00|18681.7|18661.7|18764.9|18744.9|18769.9|18749.9|18681.7|18661.7|118
1632312900000|2021-09-22 12:15:00|18766.7|18746.7|18771.7|18751.7|18771.7|18751.7|18762.4|18742.4|45
1632313200000|2021-09-22 12:20:00|18774.2|18754.2|18797.4|18777.4|18802.4|18782.4|18774.2|18754.2|75
1632313500000|2021-09-22 12:25:00|18792.4|18772.4|18782.4|18762.4|18797.4|18777.4|18780.6|18760.6|31
1632313800000|2021-09-22 12:30:00|18789.9|18769.9|18817.4|18797.4|18839.9|18819.9|18789.9|18769.9|179
1632314100000|2021-09-22 12:35:00|18818.9|18798.9|18772.4|18752.4|18827.4|18807.4|18772.4|18752.4|74
1632314400000|2021-09-22 12:40:00|18774.2|18754.2|18760.7|18740.7|18776.7|18756.7|18747.5|18727.5|65
1632314700000|2021-09-22 12:45:00|18758.2|18738.2|18773.2|18753.2|18787.5|18767.5|18747.5|18727.5|49
1632315000000|2021-09-22 12:50:00|18772.5|18752.5|18750|18730|18772.5|18752.5|18749.3|18729.3|61
1632315300000|2021-09-22 12:55:00|18747.5|18727.5|18727.5|18707.5|18747.5|18727.5|18715|18695|95
1632315600000|2021-09-22 13:00:00|18728.2|18708.2|18725.7|18705.7|18730|18710|18720|18700|78
1632315900000|2021-09-22 13:05:00|18725|18705|18665|18645|18725|18705|18657.5|18637.5|88
1632316200000|2021-09-22 13:10:00|18668.6|18648.6|18650|18630|18675|18655|18650|18630|48
1632316500000|2021-09-22 13:15:00|18647.5|18627.5|18647.5|18627.5|18680|18660|18645|18625|98
1632316800000|2021-09-22 13:20:00|18645.8|18625.8|18637.5|18617.5|18645.8|18625.8|18618.3|18598.3|70
1632317100000|2021-09-22 13:25:00|18635.8|18615.8|18682.6|18662.6|18695.1|18672.6|18627.5|18607.5|67
1632317400000|2021-09-22 13:30:00|18680.8|18660.8|18667.6|18647.6|18680.8|18660.8|18652.6|18632.6|88
1632317700000|2021-09-22 13:35:00|18670.1|18650.1|18692.6|18672.6|18725.1|18705.1|18670.1|18650.1|165
1632318000000|2021-09-22 13:40:00|18690.1|18670.1|18671.9|18651.9|18695.1|18675.1|18657.6|18637.6|46
1632318300000|2021-09-22 13:45:00|18672.6|18652.6|18680.1|18660.1|18680.1|18660.1|18665.1|18645.1|49
1632318600000|2021-09-22 13:50:00|18677.6|18657.6|18580.8|18560.8|18682.6|18662.6|18580.8|18560.8|220
1632318900000|2021-09-22 13:55:00|18578.3|18558.3|18607.6|18587.6|18607.6|18587.6|18560.1|18540.1|148
1632319200000|2021-09-22 14:00:00|18606.2|18586.2|18617.6|18597.6|18620.1|18600.1|18575.1|18555.1|110
1632319500000|2021-09-22 14:05:00|18615.9|18595.9|18637.6|18617.6|18637.6|18617.6|18603.4|18575.1|56
1632319800000|2021-09-22 14:10:00|18635.1|18615.1|18647.7|18627.7|18652.6|18632.6|18617.6|18597.6|63
1632320100000|2021-09-22 14:15:00|18644.1|18624.1|18652.7|18632.7|18655.2|18632.7|18635.2|18614.4|30
1632320400000|2021-09-22 14:20:00|18653.4|18633.4|18690.2|18670.2|18712.7|18692.7|18653.4|18633.4|176
1632320700000|2021-09-22 14:25:00|18690.9|18670.9|18659.5|18639.5|18702.7|18682.7|18650.2|18630.2|50
1632321000000|2021-09-22 14:30:00|18657|18637|18645.9|18625.9|18662.7|18642.7|18645.9|18625.9|77
1632321300000|2021-09-22 14:35:00|18644.2|18624.2|18602.7|18582.7|18644.2|18624.2|18602.7|18582.7|98
1632321600000|2021-09-22 14:40:00|18604.5|18584.5|18562.7|18542.7|18604.5|18584.5|18557.7|18537.7|225
1632321900000|2021-09-22 14:45:00|18564.5|18544.5|18600.2|18580.2|18605.2|18580.2|18542.7|18522.7|217
1632322200000|2021-09-22 14:50:00|18603.8|18583.8|18545.2|18525.2|18612.7|18592.7|18545.2|18525.2|135
1632322500000|2021-09-22 14:55:00|18547|18527|18577.8|18557.8|18582.7|18562.7|18543.5|18523.5|485
1632322800000|2021-09-22 15:00:00|18581.3|18561.3|18638.5|18618.5|18642.8|18622.8|18575.3|18555.3|117
1632323100000|2021-09-22 15:05:00|18637.8|18617.8|18642|18622|18667.8|18647.8|18637.8|18617.8|93
1632323400000|2021-09-22 15:10:00|18640.3|18620.3|18617.8|18597.8|18640.3|18620.3|18612.8|18592.8|25
1632323700000|2021-09-22 15:15:00|18615.3|18595.3|18606|18586|18617.8|18597.8|18605.3|18585.3|28
1632324000000|2021-09-22 15:20:00|18605.3|18585.3|18597.8|18577.8|18605.3|18585.3|18592.8|18572.8|59
1632324300000|2021-09-22 15:25:00|18596|18576|18597.8|18577.8|18617.8|18597.8|18595.3|18575.3|48
1632324600000|2021-09-22 15:30:00|18595.3|18575.3|18587.8|18567.8|18595.3|18575.3|18577.8|18557.8|56
1632324900000|2021-09-22 15:35:00|18592.8|18572.8|18617.8|18597.8|18619.6|18599.6|18592.8|18572.8|48
1632325200000|2021-09-22 15:40:00|18616.1|18596.1|18630.3|18610.3|18630.3|18610.3|18615.3|18595.3|37
1632325500000|2021-09-22 15:45:00|18635.3|18615.3|18652.9|18632.9|18652.9|18632.9|18635.3|18615.3|57
1632325800000|2021-09-22 15:50:00|18655.4|18635.4|18651.1|18631.1|18662.9|18642.9|18651.1|18631.1|33
1632326100000|2021-09-22 15:55:00|18652.9|18632.9|18667.9|18647.9|18667.9|18647.9|18650.4|18630.4|36
1632326400000|2021-09-22 16:00:00|18663.6|18643.6|18620.4|18600.4|18663.6|18643.6|18617.9|18597.9|76
1632326700000|2021-09-22 16:05:00|18622.2|18602.2|18582.9|18562.9|18622.2|18602.2|18577.6|18557.6|120
1632327000000|2021-09-22 16:10:00|18581.1|18561.1|18575.4|18555.4|18582.9|18562.9|18572.9|18552.9|34
1632327300000|2021-09-22 16:15:00|18572.9|18552.9|18565.4|18545.4|18591.4|18571.4|18563.7|18543.7|168
1632327600000|2021-09-22 16:20:00|18563.7|18543.7|18577.9|18557.9|18595.4|18572.9|18545.4|18525.4|772
1632327900000|2021-09-22 16:25:00|18579.7|18559.7|18555.4|18535.4|18580.4|18560.4|18543.7|18523.7|122
1632328200000|2021-09-22 16:30:00|18557.9|18537.9|18552.2|18532.2|18558|18538|18550.5|18530.5|78
1632328500000|2021-09-22 16:35:00|18553|18533|18563|18543|18565.5|18545.5|18553|18533|44
1632328800000|2021-09-22 16:40:00|18564.7|18544.7|18574.7|18554.7|18576.5|18556.5|18564.7|18544.7|47
1632329100000|2021-09-22 16:45:00|18579.7|18559.7|18567.3|18547.3|18579.8|18559.8|18566.2|18546.2|85
1632329400000|2021-09-22 16:50:00|18565.5|18545.5|18572.3|18552.3|18572.3|18552.3|18565.5|18545.5|31
1632329700000|2021-09-22 16:55:00|18576.5|18556.5|18569.8|18549.8|18579|18559|18569.8|18549.8|38
1632330000000|2021-09-22 17:00:00|18568|18548|18576.6|18556.6|18576.6|18556.6|18563.8|18543.8|51
1632330300000|2021-09-22 17:05:00|18575.8|18555.8|18570.5|18550.5|18575.8|18555.8|18570.5|18550.5|6
1632330600000|2021-09-22 17:10:00|18572.3|18552.3|18555.5|18535.5|18573|18553|18538|18518|105
1632330900000|2021-09-22 17:15:00|18550.5|18530.5|18553.1|18533.1|18553.1|18533.1|18545.5|18525.5|58
1632331200000|2021-09-22 17:20:00|18550.6|18530.6|18540.6|18520.6|18555.6|18535.6|18538.1|18518.1|52
1632331500000|2021-09-22 17:25:00|18539.8|18519.8|18566.6|18546.6|18566.6|18546.6|18535.6|18515.6|134
1632384900000|2021-09-23 08:15:00|18650|18630|18712.5|18692.5|18727.5|18695.7|18650|18626.7|101
1632385200000|2021-09-23 08:20:00|18710|18690|18720|18700|18722.5|18702.5|18702.5|18682.5|45
1632385500000|2021-09-23 08:25:00|18718.3|18698.3|18742.5|18722.5|18746|18726|18717.5|18697.5|26
1632385800000|2021-09-23 08:30:00|18740|18720|18720|18700|18745|18725|18720|18700|24
1632386100000|2021-09-23 08:35:00|18719.3|18699.3|18722.5|18702.5|18742.5|18715|18717.5|18697.5|30
1632386400000|2021-09-23 08:40:00|18719.3|18699.3|18720.8|18700.8|18726.5|18706.5|18709.3|18689.3|9
1632386700000|2021-09-23 08:45:00|18717.5|18697.5|18685.1|18665.1|18717.5|18697.5|18685.1|18665.1|11
1632387000000|2021-09-23 08:50:00|18687.6|18667.6|18687.6|18667.6|18690.1|18670.1|18682.6|18662.6|7
1632387300000|2021-09-23 08:55:00|18685.8|18665.8|18667.6|18647.6|18690.1|18670.1|18667.6|18647.6|15
1632387600000|2021-09-23 09:00:00|18670.1|18650.1|18685.1|18665.1|18690.1|18670.1|18670.1|18650.1|5
1632387900000|2021-09-23 09:05:00|18686.8|18666.8|18702.6|18682.6|18705.1|18685.1|18685.1|18665.1|12
1632388200000|2021-09-23 09:10:00|18700.9|18680.9|18716.9|18696.9|18716.9|18696.9|18700.9|18680.9|9
1632388500000|2021-09-23 09:15:00|18717.6|18697.6|18705.1|18685.1|18720.1|18700.1|18700.1|18680.1|12
1632388800000|2021-09-23 09:20:00|18702.6|18682.6|18705.1|18685.1|18705.1|18685.1|18702.6|18682.6|9
1632389100000|2021-09-23 09:25:00|18706.9|18686.9|18687.6|18667.6|18707.6|18687.6|18687.6|18667.6|19
1632389400000|2021-09-23 09:30:00|18685.9|18665.9|18670.2|18650.2|18687.6|18667.6|18662.6|18638.4|22
1632389700000|2021-09-23 09:35:00|18675.4|18655.4|18677.7|18657.7|18679.4|18659.4|18665.9|18645.9|17
1632390000000|2021-09-23 09:40:00|18675.2|18655.2|18674.4|18654.4|18676.9|18656.9|18674.4|18654.4|3
1632390300000|2021-09-23 09:45:00|18675.2|18655.2|18697.7|18677.7|18697.7|18677.7|18655.2|18635.2|43
1632390600000|2021-09-23 09:50:00|18700.2|18680.2|18700.2|18680.2|18705.2|18685.2|18700.2|18680.2|9
1632390900000|2021-09-23 09:55:00|18697.7|18677.7|18692.7|18672.7|18697.7|18677.7|18685.2|18665.2|10
1632391200000|2021-09-23 10:00:00|18695.2|18675.2|18695.2|18675.2|18695.2|18675.2|18692.7|18672.7|5
1632391500000|2021-09-23 10:05:00|18700.2|18680.2|18700.2|18680.2|18700.2|18680.2|18697.7|18677.7|6
1632391800000|2021-09-23 10:10:00|18702.7|18682.7|18693.5|18673.5|18702.7|18682.7|18677.7|18657.7|24
1632392100000|2021-09-23 10:15:00|18695.2|18675.2|18695.3|18675.3|18695.3|18675.3|18690.2|18670.2|20
1632392400000|2021-09-23 10:20:00|18692.8|18672.8|18685.3|18665.3|18692.8|18672.8|18676|18656|18
1632392700000|2021-09-23 10:25:00|||||||||1
1632393000000|2021-09-23 10:30:00|18684.5|18664.5|18691.3|18671.3|18691.3|18671.3|18680.3|18660.3|18
1632393300000|2021-09-23 10:35:00|18695.3|18675.3|18687.8|18667.8|18695.3|18675.3|18687.8|18667.8|41
1632393600000|2021-09-23 10:40:00|18686|18666|18653.6|18633.6|18686|18666|18653.6|18633.6|30
1632393900000|2021-09-23 10:45:00|18655.3|18635.3|18667.8|18647.8|18667.8|18647.8|18650.3|18630.3|33
1632394200000|2021-09-23 10:50:00|18670.3|18650.3|18665.3|18645.3|18674.6|18654.6|18660.3|18640.3|43
1632394500000|2021-09-23 10:55:00|18662.8|18642.8|18631.1|18611.1|18665.3|18645.3|18629.3|18609.3|17
1632394800000|2021-09-23 11:00:00|18635.3|18615.3|18652.8|18632.8|18652.8|18632.8|18635.3|18615.3|16
1632395100000|2021-09-23 11:05:00|18654.6|18634.6|18657.9|18637.9|18657.9|18637.9|18654.6|18634.6|11
1632395400000|2021-09-23 11:10:00|18655.4|18635.4|18665.6|18645.6|18665.6|18645.6|18652.9|18632.9|17
1632395700000|2021-09-23 11:15:00|18668.6|18648.6|18665.4|18645.4|18675.4|18655.4|18665.4|18645.4|23
1632396000000|2021-09-23 11:20:00|18666.1|18646.1|18675.4|18655.4|18675.4|18655.4|18666.1|18646.1|17
1632396300000|2021-09-23 11:25:00|18677.9|18657.9|18710.4|18690.4|18712.1|18692.1|18675.4|18655.4|67
1632396600000|2021-09-23 11:30:00|18712.9|18692.9|18722.9|18702.9|18727.9|18707.9|18712.9|18692.9|35
1632396900000|2021-09-23 11:35:00|18721.4|18701.4|18698.7|18678.7|18721.4|18701.4|18694.7|18674.7|54
1632397200000|2021-09-23 11:40:00|18697.9|18677.9|18677.2|18657.2|18697.9|18677.9|18677.2|18657.2|41
1632397500000|2021-09-23 11:45:00|18676.4|18656.4|18657.9|18637.9|18676.4|18656.4|18657.9|18637.9|43
1632397800000|2021-09-23 11:50:00|18658.7|18638.7|18685.5|18665.5|18690.5|18670.5|18658.7|18638.7|37
1632398100000|2021-09-23 11:55:00|18687.2|18667.2|18700.5|18680.5|18703.7|18683.7|18687.2|18667.2|28
1632398400000|2021-09-23 12:00:00|18698|18678|18788|18768|18789.7|18769.7|18698|18678|174
1632398700000|2021-09-23 12:05:00|18789.7|18769.7|18774.7|18754.7|18789.7|18769.7|18773|18753|53
1632399000000|2021-09-23 12:10:00|18775.5|18755.5|18755.5|18735.5|18785.5|18765.5|18755.5|18735.5|40
1632399300000|2021-09-23 12:15:00|18753|18733|18755.5|18735.5|18760.5|18740.5|18750.5|18730.5|36
1632399600000|2021-09-23 12:20:00|18753|18733|18787.3|18767.3|18787.3|18767.3|18753|18733|77
1632399900000|2021-09-23 12:25:00|18785.5|18765.5|18818|18798|18825.5|18805.5|18785.5|18765.5|108
1632400200000|2021-09-23 12:30:00|18814.5|18794.5|18783|18763|18828.8|18805.5|18783|18763|135
1632400500000|2021-09-23 12:35:00|18774.6|18754.6|18823.1|18803.1|18823.1|18803.1|18745.5|18725.5|114
1632400800000|2021-09-23 12:40:00|18828.1|18808.1|18820.6|18800.6|18873.3|18853.3|18815.6|18795.6|171
1632401100000|2021-09-23 12:45:00|18818.1|18798.1|18820.6|18800.6|18851.3|18831.3|18813.1|18793.1|229
1632401400000|2021-09-23 12:50:00|18818.8|18798.8|18788.1|18768.1|18818.8|18798.8|18788.1|18768.1|41
1632401700000|2021-09-23 12:55:00|18784.8|18764.8|18810.6|18790.6|18810.6|18790.6|18780.6|18760.6|28
1632402000000|2021-09-23 13:00:00|18812.3|18792.3|18825.6|18805.6|18847.3|18827.3|18800.6|18773.1|88
1632402300000|2021-09-23 13:05:00|18829.1|18809.1|18859.1|18839.1|18861.6|18841.6|18825.6|18805.6|1090
1632402600000|2021-09-23 13:10:00|18861.6|18841.6|18880.9|18860.9|18885.9|18865.9|18849.1|18829.1|175
1632402900000|2021-09-23 13:15:00|18881.6|18861.6|18883.4|18863.4|18890.9|18870.9|18880.9|18860.9|518
1632403200000|2021-09-23 13:20:00|18882.6|18862.6|18839.1|18819.1|18882.6|18862.6|18839.1|18819.1|87
1632403500000|2021-09-23 13:25:00|18841.6|18821.6|18885.9|18865.9|18887.6|18867.6|18841.6|18821.6|76
1632403800000|2021-09-23 13:30:00|18884.1|18864.1|18849.2|18829.2|18887.6|18867.6|18849.2|18829.2|120
1632404100000|2021-09-23 13:35:00|18848.4|18828.4|18840.9|18820.9|18853.4|18833.4|18822.4|18802.4|110
1632404400000|2021-09-23 13:40:00|18839.2|18819.2|18839.2|18819.2|18840.9|18820.9|18809.2|18789.2|100
1632404700000|2021-09-23 13:45:00|18840.9|18820.9|18835.9|18815.9|18844.2|18824.2|18814.2|18794.2|46
1632405000000|2021-09-23 13:50:00|18837.7|18817.7|18881.7|18861.7|18881.7|18861.7|18837.7|18817.7|75
1632405300000|2021-09-23 13:55:00|18878.2|18858.2|18854.2|18834.2|18896.7|18876.7|18854.2|18834.2|232
1632405600000|2021-09-23 14:00:00|18855.9|18835.9|18864.2|18844.2|18870|18850|18833.2|18813.2|105
1632405900000|2021-09-23 14:05:00|18862.5|18842.5|18805.2|18785.2|18862.5|18842.5|18763.5|18743.5|107
1632406200000|2021-09-23 14:10:00|18806|18786|18814.2|18794.2|18846.7|18826.7|18781.7|18761.7|89
1632406500000|2021-09-23 14:15:00|18812.5|18792.5|18774.2|18754.2|18812.5|18792.5|18765|18745|64
1632406800000|2021-09-23 14:20:00|18774.3|18754.3|18795|18775|18800|18780|18774.3|18754.3|123
1632407100000|2021-09-23 14:25:00|18796.8|18776.8|18786.8|18766.8|18808.5|18788.5|18773.3|18750.2|66
1632407400000|2021-09-23 14:30:00|18788.5|18768.5|18836.8|18816.8|18836.8|18816.8|18788.5|18768.5|195
1632407700000|2021-09-23 14:35:00|18838.5|18818.5|18891.8|18871.8|18891.8|18871.8|18838.5|18818.5|123
1632408000000|2021-09-23 14:40:00|18896.8|18876.8|18891.8|18871.8|18911.8|18891.8|18889.3|18869.3|153
1632408300000|2021-09-23 14:45:00|18894.3|18874.3|18876.8|18856.8|18899.3|18879.3|18876.1|18856.1|228
1632408600000|2021-09-23 14:50:00|18877.6|18857.6|18894.3|18874.3|18896.8|18876.8|18870.1|18850.1|60
1632408900000|2021-09-23 14:55:00|18891.8|18871.8|18860.1|18840.1|18891.8|18871.8|18838.3|18818.3|93
1632409200000|2021-09-23 15:00:00|18858.4|18838.4|18859.3|18839.3|18863.4|18841.8|18847.6|18821.1|40
1632409500000|2021-09-23 15:05:00|18860.1|18840.1|18836.9|18816.9|18860.1|18840.1|18825.1|18805.1|108
1632409800000|2021-09-23 15:10:00|18835.3|18815.3|18839.4|18819.4|18842.6|18822.6|18821.9|18801.9|89
1632410100000|2021-09-23 15:15:00|18835.1|18815.1|18816.9|18796.9|18846.9|18826.9|18816.9|18796.9|77
1632410400000|2021-09-23 15:20:00|18814.4|18794.4|18836.9|18816.9|18836.9|18816.9|18808.6|18788.6|81
1632410700000|2021-09-23 15:25:00|18837.6|18817.6|18886.4|18866.4|18886.4|18866.4|18837.6|18817.6|167
1632411000000|2021-09-23 15:30:00|18884.6|18864.6|18973.6|18953.6|18975.4|18955.4|18884.6|18864.6|209
1632411300000|2021-09-23 15:35:00|18971.9|18951.9|19031.9|19011.9|19031.9|19011.9|18964.4|18944.4|487
1632411600000|2021-09-23 15:40:00|19032.7|19012.7|18984.4|18964.4|19034.4|19014.4|18984.4|18964.4|280
1632411900000|2021-09-23 15:45:00|18986.2|18966.2|19019.4|18999.4|19021.2|19001.2|18983.7|18963.7|120
1632412200000|2021-09-23 15:50:00|19021.9|19001.9|19045.2|19025.2|19063.7|19043.7|19021.9|19001.9|128
1632412500000|2021-09-23 15:55:00|19042.7|19022.7|19188.7|19168.7|19190.4|19168.7|19039.5|19019.5|234
1632412800000|2021-09-23 16:00:00|19189.5|19169.5|19113.7|19093.7|19189.5|19169.5|19113.7|19093.7|320
1632413100000|2021-09-23 16:05:00|19112|19092|19103|19083|19117|19097|19089.5|19069.5|124
1632413400000|2021-09-23 16:10:00|19106.2|19086.2|19090.3|19070.3|19124.5|19104.5|19088.5|19068.5|119
1632413700000|2021-09-23 16:15:00|19092|19072|19132|19112|19136.2|19116.2|19087.8|19067.8|262
1632414000000|2021-09-23 16:20:00|19130.3|19110.3|19133.8|19113.8|19184.5|19164.5|19118.8|19098.8|837
1632414300000|2021-09-23 16:25:00|19137|19117|19129.5|19109.5|19143.8|19123.8|19107|19087|198
1632414600000|2021-09-23 16:30:00|19132.8|19112.8|19122|19102|19150.3|19130.3|19122|19102|109
1632414900000|2021-09-23 16:35:00|19119.5|19099.5|19139.5|19119.5|19142|19122|19119.5|19099.5|55
1632415200000|2021-09-23 16:40:00|19142|19122|19171.3|19151.3|19171.3|19151.3|19142|19122|103
1632415500000|2021-09-23 16:45:00|19172.1|19152.1|19174.6|19154.6|19176.3|19156.3|19156.1|19136.1|123
1632415800000|2021-09-23 16:50:00|19173.8|19153.8|19172.1|19152.1|19187.1|19167.1|19172.1|19152.1|137
1632416100000|2021-09-23 16:55:00|19164.6|19144.6|19166.3|19146.3|19168.1|19148.1|19153.6|19133.6|74
1632416400000|2021-09-23 17:00:00|19168.1|19148.1|19163.6|19143.6|19173.8|19153.8|19161.1|19141.1|55
1632416700000|2021-09-23 17:05:00|19162.9|19142.9|19167.1|19147.1|19167.1|19147.1|19152.9|19132.9|53
1632417000000|2021-09-23 17:10:00|19168.8|19148.8|19162.9|19142.9|19179.6|19159.6|19155.4|19135.4|74
1632417300000|2021-09-23 17:15:00|19168.1|19148.1|19157.7|19137.7|19184.6|19164.6|19157.7|19137.7|181
1632417600000|2021-09-23 17:20:00|19159.4|19139.4|19164.6|19144.6|19173.9|19153.9|19142.1|19122.1|149
1632417900000|2021-09-23 17:25:00|19162.9|19142.9|19189.7|19169.7|19189.7|19169.7|19140.4|19120.4|156
1632471300000|2021-09-24 08:15:00|19273.2|19253.2|19464|19424|19524|19504|19273.2|19253.2|531
1632471600000|2021-09-24 08:20:00|19462.3|19422.3|19455|19435|19490.1|19467.6|19424|19404|497
1632471900000|2021-09-24 08:25:00|19456.7|19436.7|19440|19420|19467.5|19447.5|19440|19408.3|69
1632472200000|2021-09-24 08:30:00|19442.5|19422.5|19469.1|19449.1|19469.1|19449.1|19439.1|19419.1|53
1632472500000|2021-09-24 08:35:00|19465.8|19445.8|19429.1|19409.1|19469.1|19449.1|19424.1|19404.1|142
1632472800000|2021-09-24 08:40:00|19434.1|19414.1|19466.6|19446.6|19466.6|19446.6|19429.1|19409.1|30
1632473100000|2021-09-24 08:45:00|19464.1|19444.1|19514.1|19494.1|19523.3|19503.3|19456.6|19436.6|118
1632473400000|2021-09-24 08:50:00|19511.6|19491.6|19450|19430|19511.6|19491.6|19450|19430|149
1632473700000|2021-09-24 08:55:00|19450.1|19430.1|19451.6|19431.6|19462.6|19440.1|19425.1|19402.6|121
1632474000000|2021-09-24 09:00:00|19453.3|19433.3|19441.6|19421.6|19496.6|19476.6|19414.1|19394.1|84
1632474300000|2021-09-24 09:05:00|19444.1|19424.1|19419.1|19399.1|19449.1|19429.1|19419.1|19399.1|7
1632474600000|2021-09-24 09:10:00|19426.6|19406.6|19409.2|19389.2|19436.6|19416.6|19409.2|19389.2|21
1632474900000|2021-09-24 09:15:00|19406.7|19386.7|19394.2|19374.2|19419.2|19390.1|19394.2|19374.2|25
1632475200000|2021-09-24 09:20:00|19393.4|19373.4|19397.5|19377.5|19397.5|19377.5|19384.2|19364.2|67
1632475500000|2021-09-24 09:25:00|19409.2|19369.2|19386.7|19366.7|19409.2|19380.9|19381.7|19361.7|14
1632475800000|2021-09-24 09:30:00|19388.4|19368.4|19381.7|19361.7|19389.2|19369.2|19374.2|19354.2|20
1632476100000|2021-09-24 09:35:00|19382.5|19362.5|19401.7|19381.7|19401.7|19381.7|19382.5|19359.2|13
1632476400000|2021-09-24 09:40:00|19403.4|19383.4|19413.3|19393.3|19416.7|19396.7|19403.4|19383.4|25
1632476700000|2021-09-24 09:45:00|19411.7|19391.7|19394.2|19374.2|19411.7|19391.7|19381.7|19361.7|28
1632477000000|2021-09-24 09:50:00|19401.7|19381.7|19415|19395|19415|19395|19401.7|19381.7|23
1632477300000|2021-09-24 09:55:00|19419.2|19399.2|19415.8|19395.8|19419.2|19399.2|19413.3|19393.3|9
1632477600000|2021-09-24 10:00:00|19414.1|19394.1|19399.3|19379.3|19415.8|19395.8|19381.8|19361.8|55
1632477900000|2021-09-24 10:05:00|19401.8|19381.8|19406.8|19386.8|19406.8|19386.8|19401.8|19381.8|7
1632478200000|2021-09-24 10:10:00|19409.3|19389.3|19399.3|19379.3|19414.3|19394.3|19399.3|19379.3|21
1632478500000|2021-09-24 10:15:00|19401.8|19381.8|19396.8|19376.8|19401.8|19381.8|19381.8|19361.8|35
1632478800000|2021-09-24 10:20:00|19393.4|19373.4|19381.8|19361.8|19394.3|19373.4|19361.8|19341.8|54
1632479100000|2021-09-24 10:25:00|19382.6|19362.6|19386.8|19366.8|19409.3|19381.8|19382.6|19362.6|17
1632479400000|2021-09-24 10:30:00|19381.8|19361.8|19381.8|19361.8|19386.8|19366.8|19371.8|19351.8|30
1632479700000|2021-09-24 10:35:00|19384.3|19364.3|19366.8|19346.8|19384.3|19364.3|19366.8|19346.8|17
1632480000000|2021-09-24 10:40:00|19368.4|19348.4|19404.3|19384.3|19404.3|19384.3|19368.4|19348.4|24
1632480300000|2021-09-24 10:45:00|19403.6|19383.6|19396.9|19376.9|19403.6|19383.6|19394.4|19374.4|41
1632480600000|2021-09-24 10:50:00|19398.6|19378.6|19404.4|19384.4|19404.4|19384.4|19368.4|19348.4|29
1632480900000|2021-09-24 10:55:00|19406.1|19386.1|19429.4|19409.4|19431.9|19411.9|19406.1|19386.1|10
1632481200000|2021-09-24 11:00:00|19426.9|19406.9|19401.9|19381.9|19426.9|19406.9|19401.9|19381.9|40
1632481500000|2021-09-24 11:05:00|19372.4|19352.4|19317.7|19297.7|19379.4|19359.4|19317.7|19297.7|61
1632481800000|2021-09-24 11:10:00|19314.2|19294.2|19296.9|19276.9|19328.6|19308.6|19291|19271|125
1632482100000|2021-09-24 11:15:00|19295.2|19275.2|19320.2|19300.2|19320.2|19300.2|19275.2|19255.2|71
1632482400000|2021-09-24 11:20:00|19316|19296|19315.2|19295.2|19339.4|19319.4|19315.2|19295.2|20
1632482700000|2021-09-24 11:25:00|19314.4|19294.4|19349.4|19329.4|19359.4|19339.4|19314.4|19294.4|41
1632483000000|2021-09-24 11:30:00|19351.9|19331.9|19436.9|19416.9|19454.4|19434.4|19349.4|19329.4|152
1632483300000|2021-09-24 11:35:00|19444.4|19424.4|19435.2|19415.2|19479.5|19459.5|19429.5|19409.5|95
1632483600000|2021-09-24 11:40:00|19434.5|19414.5|19469.5|19449.5|19469.5|19449.5|19420.2|19400.2|82
1632483900000|2021-09-24 11:45:00|19467|19447|19509.5|19489.5|19509.5|19489.5|19467|19447|78
1632484200000|2021-09-24 11:50:00|19510.3|19470.3|19479.5|19459.5|19510.3|19477|19479.5|19459.5|38
1632484500000|2021-09-24 11:55:00|19477.8|19457.8|19492|19472|19502|19482|19474.5|19454.5|58
1632484800000|2021-09-24 12:00:00|19495.3|19475.3|19423.7|19403.7|19512|19492|19380.3|19360.3|132
1632485100000|2021-09-24 12:05:00|19421.2|19401.2|19372|19352|19421.2|19401.2|19366.1|19346.1|80
1632485400000|2021-09-24 12:10:00|19373.6|19353.6|19359.5|19339.5|19382|19362|19354.5|19334.5|27
1632485700000|2021-09-24 12:15:00|19357.8|19337.8|19305.3|19285.3|19370.3|19350.3|19305.3|19283.8|180
1632486000000|2021-09-24 12:20:00|19301.1|19281.1|19317.1|19297.1|19325.3|19297.1|19282|19262|101
1632486300000|2021-09-24 12:25:00|19322.1|19302.1|19344.6|19324.6|19356.3|19336.3|19313.8|19293.8|87
1632486600000|2021-09-24 12:30:00|19346.3|19326.3|19282.1|19262.1|19359.6|19339.6|19277.1|19257.1|139
1632486900000|2021-09-24 12:35:00|19280.4|19260.4|19300.4|19280.4|19319.6|19299.6|19279.6|19259.6|109
1632487200000|2021-09-24 12:40:00|19299.6|19279.6|19362.1|19342.1|19362.1|19342.1|19299.6|19279.6|94
1632487500000|2021-09-24 12:45:00|19363.8|19343.8|19364.6|19344.6|19379.6|19359.6|19357.9|19337.9|58
1632487800000|2021-09-24 12:50:00|19367.1|19347.1|19324.6|19304.6|19373.8|19353.8|19319.6|19299.6|59
1632488100000|2021-09-24 12:55:00|19320.4|19300.4|19302.1|19282.1|19320.4|19300.4|19294.6|19274.6|45
1632488400000|2021-09-24 13:00:00|19303.8|19283.8|19287.1|19267.1|19305.6|19285.6|19244.5|19224.5|114
1632488700000|2021-09-24 13:05:00|19285.4|19265.4|19327.1|19307.1|19339.6|19319.6|19284.6|19264.6|58
1632489000000|2021-09-24 13:10:00|19328.9|19308.9|19324.7|19304.7|19349.7|19329.7|19317.2|19297.2|41
1632489300000|2021-09-24 13:15:00|19327.2|19307.2|19377.2|19357.2|19379.7|19359.7|19324.7|19304.7|143
1632489600000|2021-09-24 13:20:00|19379.7|19359.7|19388|19368|19424.7|19404.7|19379.7|19359.7|106
1632489900000|2021-09-24 13:25:00|19387.2|19367.2|19407.2|19387.2|19414.7|19394.7|19387.2|19367.2|35
1632490200000|2021-09-24 13:30:00|19408|19388|19414.7|19394.7|19447.2|19427.2|19408|19388|131
1632490500000|2021-09-24 13:35:00|19416.4|19396.4|19433|19413|19439.7|19419.7|19408.8|19388.8|67
1632490800000|2021-09-24 13:40:00|19432.2|19412.2|19403.9|19383.9|19432.2|19412.2|19389.7|19369.7|82
1632491100000|2021-09-24 13:45:00|19402.2|19382.2|19375.5|19355.5|19402.2|19382.2|19375.5|19355.5|119
1632491400000|2021-09-24 13:50:00|19373.8|19353.8|19372.2|19352.2|19384.7|19364.7|19366.3|19346.3|59
1632491700000|2021-09-24 13:55:00|19373|19353|19334.8|19314.8|19376.5|19356.5|19334.8|19314.8|118
1632492000000|2021-09-24 14:00:00|19336.5|19316.5|19327.3|19307.3|19339.8|19319.8|19315.6|19295.6|137
1632492300000|2021-09-24 14:05:00|19326.5|19306.5|19317.3|19297.3|19327.3|19307.3|19303.1|19283.1|143
1632492600000|2021-09-24 14:10:00|19311.3|19291.3|19362.3|19342.3|19362.3|19342.3|19307.3|19287.3|97
1632492900000|2021-09-24 14:15:00|19365.7|19345.7|19347.3|19327.3|19382.3|19362.3|19345.6|19325.6|111
1632493200000|2021-09-24 14:20:00|19345.6|19325.6|19319.8|19299.8|19345.6|19325.6|19317.3|19297.3|90
1632493500000|2021-09-24 14:25:00|19321.5|19301.5|19237.3|19217.3|19322.3|19302.3|19232.3|19212.3|228
1632493800000|2021-09-24 14:30:00|19239|19219|19219.8|19199.8|19244.8|19224.8|19163.1|19143.1|281
1632494100000|2021-09-24 14:35:00|19223.3|19203.3|19264.1|19244.1|19298.8|19278.1|19223.1|19203.1|160
1632494400000|2021-09-24 14:40:00|19267.3|19247.3|19269.9|19249.9|19284.8|19264.8|19264.8|19244.8|51
1632494700000|2021-09-24 14:45:00|19266.4|19246.4|19283.1|19263.1|19287.4|19267.4|19258.1|19238.1|75
1632495000000|2021-09-24 14:50:00|19283.2|19263.2|19282.4|19262.4|19309.9|19289.9|19278.9|19258.9|83
1632495300000|2021-09-24 14:55:00|19284.9|19264.9|19292.4|19272.4|19304.1|19284.1|19282.4|19262.4|67
1632495600000|2021-09-24 15:00:00|19299.1|19279.1|19339.9|19319.9|19339.9|19319.9|19284.9|19264.9|145
1632495900000|2021-09-24 15:05:00|19338.2|19318.2|19371.6|19351.6|19371.6|19351.6|19334.9|19312.5|91
1632496200000|2021-09-24 15:10:00|19372.4|19352.4|19372.4|19352.4|19379.9|19359.9|19369.9|19349.9|65
1632496500000|2021-09-24 15:15:00|19374.1|19354.1|19364.9|19344.9|19402.4|19382.4|19364.9|19344.9|136
1632496800000|2021-09-24 15:20:00|19366.6|19346.6|19417.4|19397.4|19417.4|19397.4|19366.6|19346.6|84
1632497100000|2021-09-24 15:25:00|19422.6|19402.6|19386.7|19366.7|19424.9|19404.9|19378.2|19358.2|121
1632497400000|2021-09-24 15:30:00|19387.4|19367.4|19372.5|19352.5|19390.7|19370.7|19361.7|19341.7|67
1632497700000|2021-09-24 15:35:00|19375.9|19355.9|19400.8|19380.8|19409.2|19389.2|19372.5|19352.5|66
1632498000000|2021-09-24 15:40:00|19399|19379|19364.2|19344.2|19400.8|19380.8|19362.5|19342.5|45
1632498300000|2021-09-24 15:45:00|19367.5|19347.5|19393.3|19373.3|19395|19375|19367.5|19347.5|38
1632498600000|2021-09-24 15:50:00|19392.5|19372.5|19410.8|19390.8|19415|19395|19379.1|19358.4|63
1632498900000|2021-09-24 15:55:00|19409.1|19389.1|19425|19405|19452.5|19432.5|19408.3|19388.3|108
1632499200000|2021-09-24 16:00:00|19422.5|19402.5|19470|19450|19474.1|19454.1|19422.5|19402.5|144
1632499500000|2021-09-24 16:05:00|19468.3|19448.3|19471.6|19451.6|19472.5|19452.5|19457.5|19437.5|73
1632499800000|2021-09-24 16:10:00|19475|19455|19474.1|19454.1|19485.8|19465.8|19467.5|19447.5|119
1632500100000|2021-09-24 16:15:00|19473.3|19453.3|19487.6|19467.6|19495|19475|19473.3|19453.3|102
1632500400000|2021-09-24 16:20:00|19485.8|19465.8|19542.6|19522.6|19545.1|19525.1|19480.8|19460.8|735
1632500700000|2021-09-24 16:25:00|19540.1|19520.1|19585.1|19565.1|19595.1|19575.1|19535.1|19515.1|452
1632501000000|2021-09-24 16:30:00|19586.8|19566.8|19562.6|19542.6|19591.8|19571.8|19561.8|19541.8|208
1632501300000|2021-09-24 16:35:00|19563.4|19543.4|19577.6|19557.6|19577.6|19557.6|19560.9|19540.9|230
1632501600000|2021-09-24 16:40:00|19578.4|19558.4|19585.1|19565.1|19591.8|19571.8|19570.1|19550.1|113
1632501900000|2021-09-24 16:45:00|19586.8|19566.8|19582.6|19562.6|19591.8|19571.8|19578.4|19558.4|134
1632502200000|2021-09-24 16:50:00|19580.9|19560.9|19570.1|19550.1|19580.9|19560.9|19568.4|19548.4|49
1632502500000|2021-09-24 16:55:00|19570.9|19550.9|19578.4|19558.4|19578.4|19558.4|19565.1|19545.1|394
1632502800000|2021-09-24 17:00:00|19577.6|19557.6|19587.6|19567.6|19590.9|19570.9|19575.1|19555.1|71
1632503100000|2021-09-24 17:05:00|19586.9|19566.9|19582.7|19562.7|19587.6|19567.6|19580.2|19560.2|37
1632503400000|2021-09-24 17:10:00|19583.4|19563.4|19592.7|19572.7|19592.7|19572.7|19575.2|19555.2|99
1632503700000|2021-09-24 17:15:00|19595.2|19575.2|19590.2|19570.2|19627.7|19607.7|19585.2|19565.2|102
1632504000000|2021-09-24 17:20:00|19586|19566|19545.2|19525.2|19586|19566|19539.3|19519.3|165
1632504300000|2021-09-24 17:25:00|19542.7|19522.7|19497.7|19477.7|19545.2|19522.7|19497.7|19477.7|218
1632730500000|2021-09-27 08:15:00|19515.7|19495.7|19458.2|19438.2|19528.2|19508.2|19433.3|19413.3|88
1632730800000|2021-09-27 08:20:00|19456.5|19436.5|19423.2|19383.2|19456.5|19436.5|19399.9|19374.9|79
1632731100000|2021-09-27 08:25:00|19419|19399|19409.9|19389.9|19419|19399|19397.4|19377.4|44
1632731400000|2021-09-27 08:30:00|19409.1|19389.1|19343.2|19323.2|19414.1|19389.1|19343.2|19323.2|82
1632731700000|2021-09-27 08:35:00|19340.7|19320.7|19320.8|19300.8|19343.2|19323.2|19313.2|19293.2|117
1632732000000|2021-09-27 08:40:00|19320.7|19300.7|19317.4|19297.4|19325.7|19305.7|19303.2|19283.2|75
1632732300000|2021-09-27 08:45:00|19318.2|19298.2|19329.9|19309.9|19334.9|19314.9|19318.2|19298.2|20
1632732600000|2021-09-27 08:50:00|19330.7|19310.7|19365.8|19345.8|19365.8|19345.8|19330.7|19310.7|38
1632732900000|2021-09-27 08:55:00|19364.1|19344.1|19363.3|19343.3|19368.3|19348.3|19355.8|19335.8|15
1632733200000|2021-09-27 09:00:00|19360.8|19340.8|19354|19334|19360.8|19340.8|19339.1|19319.1|7
1632733500000|2021-09-27 09:05:00|19355.8|19335.8|19345.8|19325.8|19360.8|19340.8|19345.8|19325.8|8
1632733800000|2021-09-27 09:10:00|19347.4|19327.4|19379.2|19359.2|19379.2|19359.2|19347.4|19327.4|33
1632734100000|2021-09-27 09:15:00|19378.3|19358.3|19371.7|19351.7|19379.9|19359.9|19371.7|19351.7|17
1632734400000|2021-09-27 09:20:00|19369.1|19349.1|19358.3|19338.3|19369.1|19349.1|19353.3|19333.3|13
1632734700000|2021-09-27 09:25:00|19356.6|19336.6|19341.7|19321.7|19356.6|19336.6|19341.7|19321.7|13
1632735000000|2021-09-27 09:30:00|19340.8|19320.8|19345.8|19325.8|19348.3|19328.3|19338.3|19318.3|17
1632735300000|2021-09-27 09:35:00|19343.3|19323.3|19336.7|19316.7|19343.3|19323.3|19336.7|19316.7|15
1632735600000|2021-09-27 09:40:00|19335.1|19315.1|19333.4|19313.4|19338.4|19318.4|19332.6|19312.6|18
1632735900000|2021-09-27 09:45:00|19329.9|19309.9|19310.9|19290.9|19329.9|19309.9|19305.9|19285.9|21
1632736200000|2021-09-27 09:50:00|19309.2|19289.2|19340.9|19320.9|19340.9|19320.9|19305.9|19285.9|6
1632736500000|2021-09-27 09:55:00|19340|19320|19340.9|19320.9|19340.9|19320.9|19337.5|19317.5|5
1632736800000|2021-09-27 10:00:00|19343.4|19323.4|19345.9|19325.9|19355.9|19335.9|19335.9|19315.9|36
1632737100000|2021-09-27 10:05:00|19344.3|19324.3|19355.9|19335.9|19355.9|19335.9|19340.9|19320.9|21
1632737400000|2021-09-27 10:10:00|19354.3|19334.3|19346.8|19326.8|19354.3|19334.3|19335.9|19315.9|9
1632737700000|2021-09-27 10:15:00|19345.9|19325.9|19333.4|19313.4|19345.9|19325.9|19330.9|19310.9|11
1632738000000|2021-09-27 10:20:00|19330.9|19310.9|19324.3|19304.3|19330.9|19310.9|19321.8|19301.8|35
1632738300000|2021-09-27 10:25:00|19322.6|19302.6|19346|19326|19346|19326|19320.9|19300.9|13
1632738600000|2021-09-27 10:30:00|19348.5|19328.5|19351|19331|19351|19331|19343.5|19323.5|13
1632738900000|2021-09-27 10:35:00|19352.6|19332.6|19353.5|19333.5|19353.5|19333.5|19352.6|19332.6|8
1632739200000|2021-09-27 10:40:00|19356|19336|19401|19381|19408.5|19388.5|19356|19336|67
1632739500000|2021-09-27 10:45:00|19399.4|19379.4|19373.5|19353.5|19401|19381|19373.5|19353.5|11
1632739800000|2021-09-27 10:50:00|19375.1|19355.1|19383.5|19363.5|19393.5|19373.5|19375.1|19355.1|8
1632740100000|2021-09-27 10:55:00|19381|19361|19361|19341|19381.9|19361.9|19354.4|19334.4|13
1632740400000|2021-09-27 11:00:00|19362.7|19342.7|19346.9|19326.9|19366|19346|19346.9|19326.9|12
1632740700000|2021-09-27 11:05:00|19341|19321|19392.7|19372.7|19401|19381|19340.2|19320.2|33
1632741000000|2021-09-27 11:10:00|19393.5|19373.5|19434.3|19414.3|19434.3|19414.3|19393.5|19373.5|60
1632741300000|2021-09-27 11:15:00|19445.2|19425.2|19393.6|19373.6|19456.1|19436.1|19393.6|19373.6|80
1632741600000|2021-09-27 11:20:00|19392.7|19372.7|19366.1|19346.1|19399.4|19372.7|19366.1|19346.1|8
1632741900000|2021-09-27 11:25:00|19367.8|19347.8|19368.6|19348.6|19371.1|19351.1|19366.1|19346.1|14
1632742200000|2021-09-27 11:30:00|19366.1|19346.1|19403.6|19363.6|19403.6|19371.1|19361.1|19341.1|19
1632742500000|2021-09-27 11:35:00|19392|19372|19413.6|19393.6|19418.6|19398.6|19386.1|19366.1|22
1632742800000|2021-09-27 11:40:00|19422.6|19402.6|19426.1|19406.1|19426.1|19406.1|19412|19392|13
1632743100000|2021-09-27 11:45:00|19427.8|19407.8|19430.4|19390.4|19431.1|19411.1|19422|19390.4|12
1632743400000|2021-09-27 11:50:00|19415.4|19395.4|19448.6|19428.6|19453.6|19433.6|19415.4|19395.4|22
1632743700000|2021-09-27 11:55:00|19447|19427|19448.6|19428.6|19452|19432|19442.9|19422.9|54
1632744000000|2021-09-27 12:00:00|19447|19427|19473.7|19453.7|19511.1|19491.1|19432|19412|128
1632744300000|2021-09-27 12:05:00|19483.6|19463.6|19468.7|19448.7|19488.7|19468.7|19468.7|19448.7|28
1632744600000|2021-09-27 12:10:00|19467|19447|19476.2|19456.2|19476.2|19456.2|19441.2|19421.2|77
1632744900000|2021-09-27 12:15:00|19477.8|19457.8|19492.1|19472.1|19500.3|19480.3|19477.8|19457.8|51
1632745200000|2021-09-27 12:20:00|19491.2|19471.2|19426.2|19406.2|19491.2|19471.2|19426.2|19406.2|91
1632745500000|2021-09-27 12:25:00|19423.7|19403.7|19421.2|19401.2|19438.7|19418.7|19409.6|19389.6|81
1632745800000|2021-09-27 12:30:00|19424.5|19404.5|19361.2|19341.2|19432.8|19412.8|19326.2|19306.2|192
1632746100000|2021-09-27 12:35:00|19360.4|19340.4|19386.2|19366.2|19396.2|19376.2|19343.7|19323.7|126
1632746400000|2021-09-27 12:40:00|19388.7|19368.7|19418.7|19398.7|19418.7|19398.7|19388.7|19368.7|35
1632746700000|2021-09-27 12:45:00|19417.1|19397.1|19416.3|19396.3|19431.2|19411.2|19414.6|19394.6|25
1632747000000|2021-09-27 12:50:00|19418.8|19398.8|19462.1|19442.1|19463.8|19443.8|19418.8|19398.8|16
1632747300000|2021-09-27 12:55:00|19466.3|19446.3|19501.3|19481.3|19512.1|19492.1|19466.3|19446.3|67
1632747600000|2021-09-27 13:00:00|19503|19483|19503.8|19483.8|19531.3|19511.3|19501.3|19481.3|144
1632747900000|2021-09-27 13:05:00|19505.4|19485.4|19458.8|19438.8|19505.4|19485.4|19422.9|19402.9|91
1632748200000|2021-09-27 13:10:00|19461.3|19441.3|19470.4|19450.4|19470.4|19450.4|19451.3|19431.3|31
1632748500000|2021-09-27 13:15:00|19471.3|19451.3|19430.4|19410.4|19471.3|19451.3|19416.3|19396.3|38
1632748800000|2021-09-27 13:20:00|19426.3|19406.3|19386.3|19366.3|19427.9|19407.9|19386.3|19366.3|39
1632749100000|2021-09-27 13:25:00|19384.6|19364.6|19381.3|19361.3|19419.7|19399.7|19373.8|19353.8|63
1632749400000|2021-09-27 13:30:00|19384.6|19364.6|19423.8|19403.8|19441.3|19421.3|19384.6|19364.6|82
1632749700000|2021-09-27 13:35:00|19422.2|19402.2|19341.4|19321.4|19422.2|19402.2|19341.4|19321.4|152
1632750000000|2021-09-27 13:40:00|19342.2|19322.2|19398.9|19378.9|19417.1|19386.4|19338.9|19318.9|67
1632750300000|2021-09-27 13:45:00|19397.2|19377.2|19438.9|19418.9|19438.9|19418.9|19363.9|19343.9|101
1632750600000|2021-09-27 13:50:00|19437.2|19417.2|19478|19458|19478|19458|19433.9|19413.9|55
1632750900000|2021-09-27 13:55:00|19478.9|19458.9|19481.4|19461.4|19496.4|19476.4|19474.8|19454.8|78
1632751200000|2021-09-27 14:00:00|19483.9|19463.9|19503.9|19483.9|19513.9|19493.9|19483.9|19463.9|106
1632751500000|2021-09-27 14:05:00|19502.3|19482.3|19498.1|19478.1|19521.4|19501.4|19493.9|19473.9|76
1632751800000|2021-09-27 14:10:00|19496.4|19476.4|19453.9|19433.9|19496.4|19476.4|19448.9|19428.9|59
1632752100000|2021-09-27 14:15:00|19454.8|19434.8|19436.4|19416.4|19470.6|19450.6|19421.4|19401.4|40
1632752400000|2021-09-27 14:20:00|19441.4|19421.4|19451.5|19431.5|19456.4|19436.4|19438.9|19418.9|52
1632752700000|2021-09-27 14:25:00|19456.5|19436.5|19436.5|19416.5|19466.5|19446.5|19431.5|19411.5|59
1632753000000|2021-09-27 14:30:00|19434.8|19414.8|19476.5|19456.5|19476.6|19456.5|19419|19399|91
1632753300000|2021-09-27 14:35:00|19481.5|19461.5|19472.4|19452.4|19499|19479|19472.4|19452.4|68
1632753600000|2021-09-27 14:40:00|19471.5|19451.5|19464|19444|19489|19464|19464|19444|50
1632753900000|2021-09-27 14:45:00|19462.4|19442.4|19482.4|19462.4|19498.1|19478.1|19456.5|19436.5|93
1632754200000|2021-09-27 14:50:00|19484|19464|19486.5|19466.5|19491.5|19471.5|19481.5|19461.5|50
1632754500000|2021-09-27 14:55:00|19491.5|19471.5|19476.5|19456.5|19494|19474|19476.5|19456.5|30
1632754800000|2021-09-27 15:00:00|19478.2|19458.2|19504.9|19484.9|19524|19504|19478.2|19458.2|106
1632755100000|2021-09-27 15:05:00|19503.2|19483.2|19497.4|19477.4|19503.2|19483.2|19486.5|19466.5|62
1632755400000|2021-09-27 15:10:00|19494.9|19474.9|19491.6|19471.6|19496.6|19476.6|19486.6|19466.6|34
1632755700000|2021-09-27 15:15:00|19488.2|19468.2|19516.6|19496.6|19549.1|19529.1|19488.2|19468.2|140
1632756000000|2021-09-27 15:20:00|19515.7|19495.7|19509.1|19489.1|19521.6|19501.6|19504.1|19484.1|50
1632756300000|2021-09-27 15:25:00|19506.6|19486.6|19509.1|19489.1|19511.6|19491.6|19496.6|19476.6|33
1632756600000|2021-09-27 15:30:00|19511.6|19491.6|19501.6|19481.6|19526.6|19506.6|19497.5|19477.5|44
1632756900000|2021-09-27 15:35:00|19497.5|19477.5|19508.2|19488.2|19508.2|19488.2|19497.5|19477.5|33
1632757200000|2021-09-27 15:40:00|19510.7|19490.7|19527.5|19507.5|19532.4|19512.4|19506.6|19486.6|58
1632757500000|2021-09-27 15:45:00|19526.6|19506.6|19582.5|19562.5|19582.5|19562.5|19524.1|19504.1|67
1632757800000|2021-09-27 15:50:00|19583.4|19563.4|19590.8|19570.8|19655|19635|19583.4|19563.4|153
1632758100000|2021-09-27 15:55:00|19591.6|19571.6|19556.7|19536.7|19596.6|19576.6|19556.7|19536.7|156
1632758400000|2021-09-27 16:00:00|19555.8|19535.8|19527.5|19507.5|19555.8|19535.8|19527.5|19507.5|81
1632758700000|2021-09-27 16:05:00|19526.7|19506.7|19500|19480|19531.7|19511.7|19489.3|19469.3|107
1632759000000|2021-09-27 16:10:00|19501.7|19481.7|19506.7|19486.7|19522.6|19502.6|19501.7|19481.7|56
1632759300000|2021-09-27 16:15:00|19508.3|19488.3|19494.2|19474.2|19521.7|19501.7|19494.2|19474.2|42
1632759600000|2021-09-27 16:20:00|19492.6|19472.6|19488.4|19468.4|19511.7|19491.7|19454.2|19434.2|984
1632759900000|2021-09-27 16:25:00|19486.8|19466.8|19501|19481|19504.3|19484.3|19476.8|19456.8|113
1632760200000|2021-09-27 16:30:00|19503.5|19483.5|19491|19471|19511|19491|19483.5|19463.5|30
1632760500000|2021-09-27 16:35:00|19489.2|19469.2|19497.6|19477.6|19497.6|19477.6|19476|19456|61
1632760800000|2021-09-27 16:40:00|19501|19481|19502.6|19482.6|19505.1|19485.1|19493.5|19473.5|56
1632761100000|2021-09-27 16:45:00|19504.4|19484.4|19513.5|19493.5|19521.8|19501.8|19501.9|19481.9|51
1632761400000|2021-09-27 16:50:00|19511|19491|19518.5|19498.5|19523.5|19503.5|19511|19491|32
1632761700000|2021-09-27 16:55:00|19521|19501|19506.9|19486.9|19523.5|19503.5|19503.5|19483.5|77
1632762000000|2021-09-27 17:00:00|19506|19486|19551|19531|19553.5|19533.5|19506|19486|80
1632762300000|2021-09-27 17:05:00|19549.4|19529.4|19556|19536|19561|19541|19549.4|19529.4|96
1632762600000|2021-09-27 17:10:00|19552.8|19532.8|19546.1|19526.1|19556.1|19536.1|19546.1|19526.1|50
1632762900000|2021-09-27 17:15:00|19546.9|19526.9|19528.6|19508.6|19548.6|19528.6|19521.1|19501.1|45
1632763200000|2021-09-27 17:20:00|19529.4|19509.4|19524.5|19504.5|19542.7|19522.7|19524.4|19504.4|55
1632763500000|2021-09-27 17:25:00|19526.1|19506.1|19601.1|19581.1|19602|19582|19516.1|19496.1|259
1632816900000|2021-09-28 08:15:00|19441.4|19421.4|19448|19428|19463|19443|19395.5|19349.8|195
1632817200000|2021-09-28 08:20:00|19449.6|19429.6|19423|19403|19493|19466.4|19423|19403|62
1632817500000|2021-09-28 08:25:00|19425.5|19405.5|19423|19403|19443|19413|19420.5|19378|28
1632817800000|2021-09-28 08:30:00|19428|19408|19429.8|19409.8|19450.5|19430.5|19428|19408|43
1632818100000|2021-09-28 08:35:00|19427.3|19407.3|19393|19373|19427.3|19407.3|19390.5|19364.7|22
1632818400000|2021-09-28 08:40:00|19393.1|19373.1|19388.1|19368.1|19408.8|19388.8|19365.6|19345.6|30
1632818700000|2021-09-28 08:45:00|19389.7|19369.7|19390.6|19370.6|19403.1|19383.1|19389.7|19369.7|17
1632819000000|2021-09-28 08:50:00|19388.1|19368.1|19393.1|19373.1|19403.1|19383.1|19388.1|19368.1|7
1632819300000|2021-09-28 08:55:00|19392.2|19372.2|19403.1|19383.1|19403.1|19383.1|19390.6|19370.6|5
1632819600000|2021-09-28 09:00:00|19405.6|19385.6|19388.1|19368.1|19405.6|19385.6|19375.6|19355.6|18
1632819900000|2021-09-28 09:05:00|19389.7|19369.7|19403.1|19383.1|19415.6|19395.6|19389.7|19369.7|14
1632820200000|2021-09-28 09:10:00|19400.6|19380.6|19403.1|19383.1|19403.1|19383.1|19395.6|19375.6|3
1632820500000|2021-09-28 09:15:00|19397.4|19377.4|19408.1|19388.1|19415.6|19395.6|19383.1|19363.1|10
1632820800000|2021-09-28 09:20:00|19406.5|19386.5|19458.1|19438.1|19463.1|19443.1|19405.6|19385.6|27
1632821100000|2021-09-28 09:25:00|19456.5|19436.5|19450.7|19430.7|19456.5|19436.5|19443.2|19423.2|3
1632821400000|2021-09-28 09:30:00|19453.2|19433.2|19463.2|19443.2|19463.2|19443.2|19453.2|19433.2|11
1632821700000|2021-09-28 09:35:00|19464.1|19444.1|19500.7|19480.7|19500.7|19480.7|19464.1|19444.1|52
1632822000000|2021-09-28 09:40:00|19498.2|19478.2|19503.2|19463.2|19503.2|19480.7|19488.2|19462.3|39
1632822300000|2021-09-28 09:45:00|19496.4|19476.4|19513.2|19493.2|19513.2|19493.2|19488.2|19468.2|22
1632822600000|2021-09-28 09:50:00|19518.2|19498.2|19545.7|19525.7|19545.7|19525.7|19504.1|19478.2|52
1632822900000|2021-09-28 09:55:00|19544.8|19524.8|19540.7|19520.7|19544.8|19524.8|19525.7|19505.7|17
1632823200000|2021-09-28 10:00:00|19539.1|19519.1|19498.2|19478.2|19539.1|19519.1|19484.1|19464.1|80
1632823500000|2021-09-28 10:05:00|19496.6|19476.6|19488.2|19468.2|19500.7|19480.7|19480.7|19460.7|22
1632823800000|2021-09-28 10:10:00|19484.7|19464.7|19475.8|19455.8|19484.7|19464.7|19470|19450|36
1632824100000|2021-09-28 10:15:00|19473.3|19453.3|19465.8|19445.8|19473.3|19453.3|19465.8|19445.8|9
1632824400000|2021-09-28 10:20:00|19463.3|19443.3|19477.4|19457.4|19478.3|19458.3|19460.8|19440.8|13
1632824700000|2021-09-28 10:25:00|19478.3|19458.3|19475.8|19455.8|19478.3|19458.3|19473.3|19453.3|7
1632825000000|2021-09-28 10:30:00|19474.2|19454.2|19455.8|19435.8|19474.2|19454.2|19454.2|19434.2|6
1632825300000|2021-09-28 10:35:00|19452.6|19432.6|19450.8|19430.8|19455.8|19435.8|19450.8|19430.8|13
1632825600000|2021-09-28 10:40:00|19448.3|19428.3|19433.3|19413.3|19448.3|19428.3|19430.8|19410.8|29
1632825900000|2021-09-28 10:45:00|19434.9|19414.9|19430.8|19410.8|19437.4|19417.4|19423.3|19403.3|27
1632826200000|2021-09-28 10:50:00|19432.4|19412.4|19433.3|19413.3|19453.3|19433.3|19430.8|19410.8|30
1632826500000|2021-09-28 10:55:00|19431.7|19411.7|19425.9|19405.9|19431.7|19411.7|19420.8|19400.8|15
1632826800000|2021-09-28 11:00:00|19423.4|19403.4|19413.4|19393.4|19428.5|19403.4|19396.7|19376.7|51
1632827100000|2021-09-28 11:05:00|19410.1|19390.1|19408.4|19388.4|19410.1|19390.1|19408.4|19388.4|4
1632827400000|2021-09-28 11:10:00|19410.9|19390.9|19448.4|19428.4|19448.4|19428.4|19410.9|19390.9|16
1632827700000|2021-09-28 11:15:00|19450|19430|19449.3|19429.3|19460.9|19440.9|19449.3|19429.3|13
1632828000000|2021-09-28 11:20:00|19445.9|19425.9|19453.4|19433.4|19455.9|19435.9|19435.9|19415.9|12
1632828300000|2021-09-28 11:25:00|19451.8|19431.8|19450.9|19430.9|19463.4|19443.4|19445.9|19423.4|30
1632828600000|2021-09-28 11:30:00|19453.4|19433.4|19465.9|19445.9|19475.9|19455.9|19453.4|19433.4|11
1632828900000|2021-09-28 11:35:00|19464.3|19444.3|19453.4|19433.4|19464.3|19444.3|19448.4|19428.4|14
1632829200000|2021-09-28 11:40:00|19456.7|19436.7|19457.6|19437.6|19458.4|19438.4|19451.8|19431.8|8
1632829500000|2021-09-28 11:45:00|19458.4|19438.4|19487.6|19467.6|19487.6|19467.6|19458.4|19438.4|73
1632829800000|2021-09-28 11:50:00|19488.5|19468.5|19526|19506|19541|19521|19488.5|19468.5|37
1632830100000|2021-09-28 11:55:00|19524.4|19504.4|19511|19491|19524.4|19504.4|19497.6|19477.6|22
1632830400000|2021-09-28 12:00:00|19513.5|19493.5|19514.4|19494.4|19564.4|19543.5|19513.5|19493.5|87
1632830700000|2021-09-28 12:05:00|19513.5|19493.5|19493.5|19473.5|19521|19501|19493.5|19473.5|29
1632831000000|2021-09-28 12:10:00|19495.1|19475.1|19497.6|19477.6|19506|19486|19494.4|19474.4|16
1632831300000|2021-09-28 12:15:00|19496|19476|19496|19476|19520.1|19500.1|19496|19476|23
1632831600000|2021-09-28 12:20:00|19493.5|19473.5|19523.5|19503.5|19538.5|19506|19478.5|19458.5|34
1632831900000|2021-09-28 12:25:00|19521|19501|19536|19516|19538.5|19518.5|19518.5|19498.5|27
1632832200000|2021-09-28 12:30:00|19534.4|19514.4|19568.6|19528.6|19571.1|19536.1|19468.5|19448.5|93
1632832500000|2021-09-28 12:35:00|19558.6|19538.6|19516.1|19496.1|19558.6|19538.6|19506.1|19486.1|50
1632832800000|2021-09-28 12:40:00|19511.1|19491.1|19536.1|19516.1|19566.1|19546.1|19498.6|19478.6|73
1632833100000|2021-09-28 12:45:00|19534.5|19514.5|19563.6|19543.6|19563.6|19543.6|19531.1|19511.1|24
1632833400000|2021-09-28 12:50:00|19566.1|19546.1|19538.6|19518.6|19566.1|19546.1|19531.3|19511.3|46
1632833700000|2021-09-28 12:55:00|19536.1|19516.1|19547.7|19527.7|19568.6|19548.6|19536.1|19516.1|56
1632834000000|2021-09-28 13:00:00|19550.2|19530.2|19538.6|19518.6|19567.7|19547.7|19538.6|19518.6|93
1632834300000|2021-09-28 13:05:00|19540.2|19520.2|19566.1|19546.1|19574.5|19554.5|19540.2|19520.2|129
1632834600000|2021-09-28 13:10:00|19563.6|19543.6|19529.5|19509.5|19570.2|19550.2|19527|19507|158
1632834900000|2021-09-28 13:15:00|19531.1|19511.1|19564.4|19544.4|19564.4|19544.4|19531.1|19502.7|54
1632835200000|2021-09-28 13:20:00|19571|19551|19598.7|19578.7|19606.2|19586.2|19569.4|19549.4|105
1632835500000|2021-09-28 13:25:00|19600.3|19580.3|19746.2|19726.2|19773.7|19753.7|19600.3|19580.3|394
1632835800000|2021-09-28 13:30:00|19739.8|19719.8|19767.8|19747.8|19777.8|19757.8|19736.2|19716.2|245
1632836100000|2021-09-28 13:35:00|19766.2|19746.2|19745.3|19725.3|19778.7|19758.7|19726.2|19706.2|213
1632836400000|2021-09-28 13:40:00|19746.2|19726.2|19822.1|19802.1|19853.7|19833.7|19738.7|19709.6|401
1632836700000|2021-09-28 13:45:00|19820.3|19800.3|19798.7|19778.7|19826.2|19806.2|19754.6|19734.6|302
1632837000000|2021-09-28 13:50:00|19793.9|19773.9|19763|19743|19793.9|19773.9|19753.7|19733.7|171
1632837300000|2021-09-28 13:55:00|19764.6|19744.6|19756.2|19736.2|19796.1|19776.1|19735.3|19715.3|136
1632837600000|2021-09-28 14:00:00|19757.1|19737.1|19851.3|19831.3|19853.8|19833.8|19736.2|19703.7|251
1632837900000|2021-09-28 14:05:00|19854.6|19834.6|19846.3|19826.3|19862.9|19842.9|19824.6|19804.6|201
1632838200000|2021-09-28 14:10:00|19845.4|19825.4|19846.3|19826.3|19846.3|19826.3|19787.2|19757.2|118
1632838500000|2021-09-28 14:15:00|19848.8|19828.8|19796.3|19776.3|19857.9|19837.9|19783.8|19763.8|172
1632838800000|2021-09-28 14:20:00|19801.3|19781.3|19786.3|19766.3|19836.3|19816.3|19763.8|19743.8|102
1632839100000|2021-09-28 14:25:00|19788.8|19768.8|19728.3|19708.3|19813.8|19793.8|19728.3|19708.3|135
1632839400000|2021-09-28 14:30:00|19725.6|19705.6|19736.3|19716.3|19758.8|19733.8|19683.8|19663.8|171
1632839700000|2021-09-28 14:35:00|19735.4|19715.4|19728.8|19708.8|19736.3|19716.3|19650.4|19630.4|230
1632840000000|2021-09-28 14:40:00|19730.4|19710.4|19753.8|19713.8|19756.3|19736.3|19721.3|19701.3|60
1632840300000|2021-09-28 14:45:00|19756.3|19716.3|19718.8|19698.8|19756.3|19728.8|19701.3|19681.3|101
1632840600000|2021-09-28 14:50:00|19716.3|19696.3|19780.5|19760.5|19783.9|19760.5|19708.8|19688.8|114
1632840900000|2021-09-28 14:55:00|19781.4|19761.4|19748.9|19728.9|19781.4|19761.4|19743.9|19723.9|114
1632841200000|2021-09-28 15:00:00|19752.1|19732.1|19781.4|19761.4|19790.5|19770.5|19752.1|19727.1|63
1632841500000|2021-09-28 15:05:00|19779.8|19759.8|19776.4|19756.4|19783.9|19763.9|19770.7|19750.7|74
1632841800000|2021-09-28 15:10:00|19777.3|19757.3|19781.4|19761.4|19786.4|19766.4|19776.4|19756.4|43
1632842100000|2021-09-28 15:15:00|19783|19763|19786.4|19766.4|19788.9|19768.9|19773.9|19753.9|85
1632842400000|2021-09-28 15:20:00|19788.9|19768.9|19848.9|19828.9|19851.4|19831.4|19788.9|19768.9|207
1632842700000|2021-09-28 15:25:00|19850.5|19830.5|19873.7|19853.7|19873.7|19853.7|19850.5|19830.5|172
1632843000000|2021-09-28 15:30:00|19874.6|19854.6|19921.4|19901.4|19926.4|19906.4|19870.5|19850.3|254
1632843300000|2021-09-28 15:35:00|19918.9|19898.9|19898.1|19878.1|19935.5|19915.5|19889|19864|124
1632843600000|2021-09-28 15:40:00|19899.7|19879.7|19888.1|19868.1|19900.6|19880.6|19876.5|19856.5|150
1632843900000|2021-09-28 15:45:00|19885.6|19865.6|19921.5|19901.5|19923.8|19903.8|19885.6|19865.6|65
1632844200000|2021-09-28 15:50:00|19922.4|19902.4|19944|19924|19964|19944|19922.4|19902.4|206
1632844500000|2021-09-28 15:55:00|19944.9|19924.9|19942.4|19922.4|19959.9|19939.9|19936.5|19916.5|157
1632844800000|2021-09-28 16:00:00|19941.5|19921.5|19968.3|19948.3|19982.2|19962.2|19941.5|19921.5|210
1632845100000|2021-09-28 16:05:00|19967.4|19947.4|19975.6|19955.6|19979.7|19959.7|19966.5|19946.5|299
1632845400000|2021-09-28 16:10:00|19967.4|19947.4|19981.5|19961.5|20001.5|19981.5|19965.8|19945.8|217
1632845700000|2021-09-28 16:15:00|19986.5|19966.5|19936.5|19916.5|20001.5|19981.5|19936.5|19916.5|111
1632846000000|2021-09-28 16:20:00|19938.1|19918.1|19956.6|19936.6|19999|19979|19938.1|19918.1|679
1632846300000|2021-09-28 16:25:00|19957.5|19937.5|19994.1|19974.1|19999.1|19979.1|19954.1|19934.1|276
1632846600000|2021-09-28 16:30:00|19995.7|19975.7|19995.7|19975.7|20001.6|19981.6|19991.6|19971.6|61
1632846900000|2021-09-28 16:35:00|19996.6|19976.6|20004.1|19984.1|20004.1|19984.1|19994.1|19974.1|64
1632847200000|2021-09-28 16:40:00|19999.1|19979.1|19996.6|19976.6|20001.6|19981.6|19995|19975|64
1632847500000|2021-09-28 16:45:00|19994.1|19974.1|19994.1|19974.1|19994.1|19974.1|19980|19960|259
1632847800000|2021-09-28 16:50:00|19992.5|19972.5|19982.5|19962.5|20004.8|19984.8|19982.5|19962.5|73
1632848100000|2021-09-28 16:55:00|19983.4|19963.4|19976.6|19956.6|19992.5|19972.5|19964.1|19944.1|101
1632848400000|2021-09-28 17:00:00|19973.4|19953.4|19948.2|19928.2|19973.4|19953.4|19942.5|19922.5|72
1632848700000|2021-09-28 17:05:00|19946.6|19926.6|19971.6|19951.6|19971.6|19951.6|19944.1|19924.1|74
1632849000000|2021-09-28 17:10:00|19970|19950|19962.6|19942.6|19971.7|19951.7|19945.1|19925.1|114
1632849300000|2021-09-28 17:15:00|19960.8|19940.8|19950.8|19930.8|19960.8|19940.8|19945.8|19925.8|55
1632849600000|2021-09-28 17:20:00|19949.2|19929.2|19915.1|19895.1|19966.7|19946.7|19915.1|19895.1|105
1632849900000|2021-09-28 17:25:00|19917.6|19897.6|19939.2|19919.2|19954.2|19934.2|19917.6|19897.6|261
1632903300000|2021-09-29 08:15:00|19966.1|19906.1|20026.1|19986.1|20060.2|20027.7|19948.6|19898.6|274
1632903600000|2021-09-29 08:20:00|20023.6|19983.6|19978.6|19958.6|20023.6|19988.6|19978.6|19958.6|73
1632903900000|2021-09-29 08:25:00|19973.6|19953.6|19947.7|19927.7|19973.6|19953.6|19928.6|19900.2|56
1632904200000|2021-09-29 08:30:00|19945.2|19925.2|19958.6|19938.6|19958.6|19938.6|19933.6|19913.6|25
1632904500000|2021-09-29 08:35:00|19957.7|19937.7|19953.7|19933.7|19958.6|19938.6|19948.6|19928.6|17
1632904800000|2021-09-29 08:40:00|19948.7|19928.7|19942.7|19922.7|19948.7|19928.7|19933.7|19913.7|15
1632905100000|2021-09-29 08:45:00|19943.7|19923.7|19937.1|19917.1|19944.6|19924.6|19923.7|19903.7|25
1632905400000|2021-09-29 08:50:00|19936.2|19916.2|19923.7|19903.7|19948.7|19928.7|19923.7|19901.2|14
1632905700000|2021-09-29 08:55:00|19922.1|19902.1|19913.7|19893.7|19928.7|19908.7|19913.7|19893.7|20
1632906000000|2021-09-29 09:00:00|19916.2|19896.2|19941.2|19921.2|19941.2|19921.2|19911.2|19891.2|17
1632906300000|2021-09-29 09:05:00|19939.6|19919.6|19946.9|19926.9|19946.9|19926.9|19933.7|19913.7|31
1632906600000|2021-09-29 09:10:00|19951.9|19931.9|19990.3|19970.3|19990.3|19970.3|19947.8|19927.8|55
1632906900000|2021-09-29 09:15:00|19991.2|19971.2|19981.2|19961.2|19996.2|19976.2|19981.2|19961.2|19
1632907200000|2021-09-29 09:20:00|19982.8|19962.8|19976.2|19956.2|19988.7|19968.7|19976.2|19956.2|11
1632907500000|2021-09-29 09:25:00|19974.7|19954.7|19963.8|19943.8|19974.7|19954.7|19961.3|19941.3|6
1632907800000|2021-09-29 09:30:00|19961.3|19941.3|19908.8|19888.8|19961.3|19941.3|19908.8|19888.8|33
1632908100000|2021-09-29 09:35:00|19907.2|19887.2|19896.3|19876.3|19907.2|19887.2|19875.4|19855.4|25
1632908400000|2021-09-29 09:40:00|19893.8|19873.8|19891.3|19871.3|19901.3|19873.8|19876.3|19856.3|16
1632908700000|2021-09-29 09:45:00|19889.5|19869.5|19856.3|19836.3|19889.5|19869.5|19856.3|19836.3|30
1632909000000|2021-09-29 09:50:00|19854.7|19834.7|19862.2|19842.2|19866.3|19846.3|19853.8|19833.8|12
1632909300000|2021-09-29 09:55:00|19860.7|19840.7|19846.3|19826.3|19860.7|19840.7|19846.3|19826.3|5
1632909600000|2021-09-29 10:00:00|19842.2|19822.2|19817|19797|19842.2|19822.2|19816.3|19796.3|48
1632909900000|2021-09-29 10:05:00|19822.9|19802.9|19817.3|19797.3|19822.9|19802.9|19813.8|19793.8|20
1632910200000|2021-09-29 10:10:00|19816.3|19796.3|19813.9|19793.9|19826.3|19806.3|19808.9|19788.9|20
1632910500000|2021-09-29 10:15:00|19816.4|19796.4|19857.3|19837.3|19861.4|19841.4|19816.4|19796.4|22
1632910800000|2021-09-29 10:20:00|19856.4|19836.4|19847.3|19827.3|19873.9|19853.9|19844.8|19824.8|14
1632911100000|2021-09-29 10:25:00|19848.9|19828.9|19868.9|19848.9|19873.9|19853.9|19848.9|19828.9|16
1632911400000|2021-09-29 10:30:00|19876.4|19856.4|19888.9|19868.9|19888.9|19868.9|19876.4|19856.4|6
1632911700000|2021-09-29 10:35:00|19890.5|19870.5|19901.4|19881.4|19901.4|19881.4|19890.5|19870.5|17
1632912000000|2021-09-29 10:40:00|19898.9|19878.9|19893.9|19873.9|19898.9|19878.9|19893.9|19873.9|8
1632912300000|2021-09-29 10:45:00|19893|19873|19913.9|19893.9|19913.9|19893.9|19878.9|19858.9|44
1632912600000|2021-09-29 10:50:00|19915.5|19895.5|19907.4|19887.4|19921.4|19901.4|19907.4|19887.4|10
1632912900000|2021-09-29 10:55:00|19906.4|19886.4|19879|19859|19906.4|19886.4|19876.4|19856.4|26
1632913200000|2021-09-29 11:00:00|19878|19858|19854|19834|19878|19858|19854|19834|18
1632913500000|2021-09-29 11:05:00|19851.5|19831.5|19791.5|19771.5|19851.5|19831.5|19791.5|19771.5|82
1632913800000|2021-09-29 11:10:00|19787.4|19767.4|19814|19794|19816.5|19796.5|19766.5|19746.5|83
1632914100000|2021-09-29 11:15:00|19816.5|19796.5|19844|19824|19844|19824|19811.5|19791.5|25
1632914400000|2021-09-29 11:20:00|19846.5|19826.5|19845.6|19825.6|19849|19829|19834|19814|15
1632914700000|2021-09-29 11:25:00|19846.5|19826.5|19864|19844|19879|19859|19846.5|19826.5|18
1632915000000|2021-09-29 11:30:00|19861.5|19841.5|19889|19869|19901.5|19881.5|19854|19834|525
1632915300000|2021-09-29 11:35:00|19887.5|19867.5|19819|19799|19888.4|19867.5|19811.5|19791.5|63
1632915600000|2021-09-29 11:40:00|19816.5|19796.5|19854.1|19834.1|19854.1|19834.1|19799|19779|24
1632915900000|2021-09-29 11:45:00|19847.5|19827.5|19825.2|19805.2|19861.6|19834.1|19825.2|19805.2|25
1632916200000|2021-09-29 11:50:00|19821.6|19801.6|19829.1|19809.1|19834.1|19814.1|19821.6|19801.6|18
1632916500000|2021-09-29 11:55:00|19827.5|19807.5|19834.1|19814.1|19869.1|19849.1|19827.5|19807.5|33
1632916800000|2021-09-29 12:00:00|19827.5|19807.5|19805.7|19785.7|19866.6|19834.1|19773.2|19753.2|87
1632917100000|2021-09-29 12:05:00|19807.3|19787.3|19781.6|19761.6|19809.1|19789.1|19762.5|19742.5|68
1632917400000|2021-09-29 12:10:00|19780.7|19760.7|19841|19821|19866.6|19839.1|19779.1|19759.1|47
1632917700000|2021-09-29 12:15:00|19839.1|19819.1|19782.5|19762.5|19846.6|19826.6|19780|19760|45
1632918000000|2021-09-29 12:20:00|19781.6|19761.6|19809.1|19789.1|19809.1|19789.1|19756.6|19736.6|73
1632918300000|2021-09-29 12:25:00|19804.1|19784.1|19771.6|19751.6|19806.6|19786.6|19770.1|19750.1|99
1632918600000|2021-09-29 12:30:00|19774.8|19754.8|19812.3|19792.3|19838.2|19818.2|19754.1|19734.1|153
1632918900000|2021-09-29 12:35:00|19814.2|19794.2|19859.2|19839.2|19864.2|19844.2|19791.7|19771.7|73
1632919200000|2021-09-29 12:40:00|19857.6|19837.6|19889.2|19869.2|19889.2|19869.2|19854.2|19834.2|72
1632919500000|2021-09-29 12:45:00|19890.8|19870.8|19875.1|19855.1|19908.3|19888.3|19873.5|19844.5|73
1632919800000|2021-09-29 12:50:00|19876|19856|19904.2|19884.2|19906.7|19886.7|19851.7|19830.8|54
1632920100000|2021-09-29 12:55:00|19905.1|19885.1|19880.1|19860.1|19907.6|19887.6|19880.1|19860.1|29
1632920400000|2021-09-29 13:00:00|19872|19852|19901.7|19881.7|19924.2|19904.2|19864.2|19844.2|59
1632920700000|2021-09-29 13:05:00|19904.2|19884.2|19889.5|19869.5|19924.2|19904.2|19889.5|19869.5|65
1632921000000|2021-09-29 13:10:00|19885.2|19865.2|19859.2|19839.2|19885.2|19865.2|19851.7|19831.7|59
1632921300000|2021-09-29 13:15:00|19861.7|19841.7|19875.2|19855.2|19885.2|19865.2|19854.2|19834.2|47
1632921600000|2021-09-29 13:20:00|19874.3|19854.3|19874.3|19854.3|19875.8|19855.8|19829.3|19809.3|56
1632921900000|2021-09-29 13:25:00|19873.3|19853.3|19831.8|19811.8|19878.6|19856.8|19831.8|19811.8|41
1632922200000|2021-09-29 13:30:00|19833.4|19813.4|19832.7|19812.7|19881.8|19854.3|19829.3|19807.4|74
1632922500000|2021-09-29 13:35:00|19831.1|19811.1|19751.8|19731.8|19831.1|19811.1|19751.8|19731.8|129
1632922800000|2021-09-29 13:40:00|19754.6|19734.6|19711.8|19691.8|19771.8|19746.8|19711.8|19686.8|203
1632923100000|2021-09-29 13:45:00|19713.4|19693.4|19736.8|19716.8|19762.7|19724.3|19701.8|19681.8|160
1632923400000|2021-09-29 13:50:00|19734.3|19714.3|19681.8|19661.8|19734.3|19714.3|19680.9|19660.9|187
1632923700000|2021-09-29 13:55:00|19680.3|19660.3|19639.3|19619.3|19712.5|19692.5|19639.3|19619.3|171
1632924000000|2021-09-29 14:00:00|19638.4|19618.4|19616.9|19596.9|19638.4|19618.4|19519.6|19496.2|358
1632924300000|2021-09-29 14:05:00|19612.1|19592.1|19627.5|19607.5|19627.5|19607.5|19566.9|19546.9|223
1632924600000|2021-09-29 14:10:00|19625.9|19605.9|19606.9|19586.9|19633.4|19613.4|19606.9|19586.9|85
1632924900000|2021-09-29 14:15:00|19600.3|19580.3|19556.9|19536.9|19600.3|19580.3|19534.4|19514.4|176
1632925200000|2021-09-29 14:20:00|19555.3|19535.3|19577.8|19557.8|19611.9|19591.9|19543.5|19523.5|65
1632925500000|2021-09-29 14:25:00|19579.4|19559.4|19561.9|19541.9|19584.4|19564.4|19554.4|19534.4|63
1632925800000|2021-09-29 14:30:00|19560.3|19540.3|19515.1|19495.1|19560.3|19540.3|19481.9|19461.9|192
1632926100000|2021-09-29 14:35:00|19516.6|19496.6|19499.4|19479.4|19528.5|19508.5|19486.3|19466.3|178
1632926400000|2021-09-29 14:40:00|19497.9|19477.9|19522.9|19502.9|19551.7|19531|19495.4|19475.4|77
1632926700000|2021-09-29 14:45:00|19524.4|19504.4|19549.5|19529.5|19549.5|19529.5|19511.9|19491.9|148
1632927000000|2021-09-29 14:50:00|19557|19537|19634.5|19614.5|19634.5|19614.5|19557|19537|114
1632927300000|2021-09-29 14:55:00|19642.9|19602.9|19617|19597|19642.9|19607|19609.5|19589.5|37
1632927600000|2021-09-29 15:00:00|19622|19602|19624.5|19604.5|19627|19607|19612.9|19592.9|78
1632927900000|2021-09-29 15:05:00|19622.9|19602.9|19650.4|19630.4|19652.9|19632.9|19617.9|19597.9|84
1632928200000|2021-09-29 15:10:00|19649.5|19629.5|19664.5|19644.5|19664.5|19644.5|19642|19622|82
1632928500000|2021-09-29 15:15:00|19662.9|19642.9|19627|19607|19670.4|19650.4|19627|19607|69
1632928800000|2021-09-29 15:20:00|19628.6|19608.6|19590.5|19570.5|19634.5|19614.5|19590.5|19570.5|58
1632929100000|2021-09-29 15:25:00|19588.9|19568.9|19538.9|19518.9|19588.9|19568.9|19533|19513|81
1632929400000|2021-09-29 15:30:00|19537.3|19517.3|19529.5|19509.5|19537.3|19517.3|19524.5|19504.5|62
1632929700000|2021-09-29 15:35:00|19528|19508|19511.4|19491.4|19534.5|19514.5|19508|19488|96
1632930000000|2021-09-29 15:40:00|19510.5|19490.5|19532.1|19512.1|19549.6|19529.6|19479.6|19459.6|227
1632930300000|2021-09-29 15:45:00|19529.6|19509.6|19524.6|19504.6|19529.6|19509.6|19504.6|19484.6|29
1632930600000|2021-09-29 15:50:00|19528|19508|19517.1|19497.1|19547.1|19527.1|19514.6|19494.6|63
1632930900000|2021-09-29 15:55:00|19514.6|19494.6|19516.5|19496.5|19542.1|19514.6|19514.6|19494.6|34
1632931200000|2021-09-29 16:00:00|19515.5|19495.5|19546.2|19526.2|19547.1|19527.1|19504.6|19484.6|126
1632931500000|2021-09-29 16:05:00|19544.6|19524.6|19511.2|19491.2|19544.6|19524.6|19511.2|19491.2|39
1632931800000|2021-09-29 16:10:00|19509.6|19489.6|19499.6|19479.6|19509.6|19489.6|19482.1|19462.1|81
1632932100000|2021-09-29 16:15:00|19501.2|19481.2|19524.6|19504.6|19524.6|19504.6|19499.6|19479.6|123
1632932400000|2021-09-29 16:20:00|19526.2|19506.2|19454.7|19434.7|19528.1|19508.1|19442.2|19422.2|1011
1632932700000|2021-09-29 16:25:00|19452.2|19432.2|19483.1|19463.1|19493.1|19473.1|19452.2|19432.2|159
1632933000000|2021-09-29 16:30:00|19484.7|19464.7|19471.5|19451.5|19485.6|19465.6|19471.5|19451.5|71
1632933300000|2021-09-29 16:35:00|19469|19449|19499.7|19479.7|19501.3|19481.3|19458.1|19438.1|108
1632933600000|2021-09-29 16:40:00|19495.6|19475.6|19524.7|19504.7|19526.3|19506.3|19495.6|19475.6|81
1632933900000|2021-09-29 16:45:00|19527.2|19507.2|19515.6|19495.6|19545.4|19525.4|19515.6|19495.6|79
1632934200000|2021-09-29 16:50:00|19514.1|19494.1|19529.4|19509.4|19531.9|19511.9|19507.2|19487.2|51
1632934500000|2021-09-29 16:55:00|19534.7|19514.7|19532.2|19512.2|19547.2|19527.2|19530.7|19510.7|69
1632934800000|2021-09-29 17:00:00|19533.8|19513.8|19529.7|19509.7|19547.2|19527.2|19525.7|19505.7|48
1632935100000|2021-09-29 17:05:00|19528.2|19508.2|19542.3|19522.3|19542.3|19522.3|19524.7|19504.7|94
1632935400000|2021-09-29 17:10:00|19540.7|19520.7|19554.8|19534.8|19554.8|19534.8|19529.8|19509.8|92
1632935700000|2021-09-29 17:15:00|19559.8|19539.8|19530.7|19510.7|19562.3|19542.3|19530.7|19510.7|91
1632936000000|2021-09-29 17:20:00|19527.3|19507.3|19482.3|19462.3|19527.3|19507.3|19477.3|19457.3|137
1632936300000|2021-09-29 17:25:00|19479.8|19459.8|19532.3|19472.3|19532.3|19485.4|19460.7|19440.7|199
1632989700000|2021-09-30 08:15:00|19599.2|19579.2|19675.8|19655.8|19675.8|19655.8|19588.3|19535.1|150
1632990000000|2021-09-30 08:20:00|19678.9|19658.9|19666.7|19646.7|19694.2|19664.2|19664.2|19634.2|23
1632990300000|2021-09-30 08:25:00|19667.7|19647.7|19723.9|19703.9|19723.9|19703.9|19667.7|19647.7|62
1632990600000|2021-09-30 08:30:00|19722.3|19702.3|19704.2|19684.2|19724.2|19704.2|19701.7|19681.7|18
1632990900000|2021-09-30 08:35:00|19702.7|19682.7|19706.8|19686.8|19721.7|19701.7|19699.3|19679.3|19
1632991200000|2021-09-30 08:40:00|19708.3|19688.3|19706.8|19686.8|19711.8|19691.8|19695.2|19675.2|14
1632991500000|2021-09-30 08:45:00|19708.3|19688.3|19676.8|19656.8|19714.3|19694.3|19676.8|19656.8|9
1632991800000|2021-09-30 08:50:00|19674.9|19654.9|19694.3|19674.3|19694.3|19674.3|19666.8|19646.8|14
1632992100000|2021-09-30 08:55:00|19692.7|19672.7|19681.8|19661.8|19692.7|19672.7|19681.8|19661.8|4
1632992400000|2021-09-30 09:00:00|19679.3|19659.3|19701.8|19681.8|19701.8|19681.8|19674.3|19654.3|27
1632992700000|2021-09-30 09:05:00|19699.3|19679.3|19701.8|19681.8|19701.8|19681.8|19699.3|19679.3|11
1632993000000|2021-09-30 09:10:00|19697.8|19677.8|19702.8|19682.8|19702.8|19682.8|19697.8|19677.8|28
1632993300000|2021-09-30 09:15:00|19700.3|19680.3|19711.8|19691.8|19711.8|19691.8|19697.8|19677.8|30
1632993600000|2021-09-30 09:20:00|19706.8|19686.8|19715.9|19695.9|19715.9|19695.9|19705.3|19685.3|19
1632993900000|2021-09-30 09:25:00|19718.4|19698.4|19731.9|19711.9|19731.9|19711.9|19718.4|19698.4|17
1632994200000|2021-09-30 09:30:00|19729.4|19709.4|19730.9|19710.9|19730.9|19710.9|19726.9|19706.9|12
1632994500000|2021-09-30 09:35:00|19729.4|19709.4|19715.9|19695.9|19729.4|19709.4|19707.8|19687.8|22
1632994800000|2021-09-30 09:40:00|19712.5|19692.5|19699.4|19679.4|19712.5|19692.5|19681.9|19661.9|45
1632995100000|2021-09-30 09:45:00|19701.9|19681.9|19703.5|19683.5|19706.9|19686.9|19699.4|19679.4|12
1632995400000|2021-09-30 09:50:00|19701.9|19681.9|19704.4|19684.4|19706|19686|19701.9|19681.9|14
1632995700000|2021-09-30 09:55:00|19706|19686|19706.9|19686.9|19706.9|19686.9|19701.9|19681.9|14
1632996000000|2021-09-30 10:00:00|19710|19690|19736|19716|19738.5|19718.5|19710|19690|35
1632996300000|2021-09-30 10:05:00|19736.9|19716.9|19756.9|19736.9|19758.5|19738.5|19736.9|19716.9|134
1632996600000|2021-09-30 10:10:00|19758.5|19738.5|19737|19717|19759.5|19739.5|19736|19716|13
1632996900000|2021-09-30 10:15:00|19739.5|19719.5|19753.5|19733.5|19753.5|19733.5|19737|19717|27
1632997200000|2021-09-30 10:20:00|19754.5|19734.5|19729.5|19709.5|19754.5|19734.5|19726|19706|10
1632997500000|2021-09-30 10:25:00|19731|19711|19729.5|19709.5|19739.5|19719.5|19729.5|19709.5|11
1632997800000|2021-09-30 10:30:00|19731|19711|19657|19637|19732|19712|19654.5|19634.5|43
1632998100000|2021-09-30 10:35:00|19660.1|19640.1|19642|19622|19664.5|19644.5|19612|19592|40
1632998400000|2021-09-30 10:40:00|19639.5|19619.5|19649.5|19629.5|19650.5|19629.5|19637|19609.5|16
1632998700000|2021-09-30 10:45:00|19648|19628|19644.5|19624.5|19652|19632|19644.5|19624.5|7
1632999000000|2021-09-30 10:50:00|19641.4|19621.4|19642|19622|19649.5|19629.5|19639.5|19619.5|25
1632999300000|2021-09-30 10:55:00|19644.5|19624.5|19606.1|19586.1|19644.5|19624.5|19606.1|19586.1|23
1632999600000|2021-09-30 11:00:00|19607.7|19587.7|19595.2|19575.2|19609.6|19589.6|19592.1|19572.1|27
1632999900000|2021-09-30 11:05:00|19598|19578|19604.6|19584.6|19611.7|19591.7|19577.1|19557.1|64
1633000200000|2021-09-30 11:10:00|19602.1|19582.1|19597.1|19577.1|19603|19583|19592.1|19572.1|14
1633000500000|2021-09-30 11:15:00|19594.6|19574.6|19584.6|19564.6|19611.7|19591.1|19578.6|19558.6|34
1633000800000|2021-09-30 11:20:00|19583.1|19563.1|19567.1|19547.1|19583.1|19563.1|19567.1|19547.1|21
1633001100000|2021-09-30 11:25:00|19563.3|19543.3|19494.6|19474.6|19563.3|19543.3|19494.6|19474.6|87
1633001400000|2021-09-30 11:30:00|19492.1|19472.1|19512.1|19492.1|19519.6|19499.6|19477.1|19455.6|74
1633001700000|2021-09-30 11:35:00|19509.6|19489.6|19547.1|19527.1|19548.3|19528.3|19509.6|19489.6|28
1633002000000|2021-09-30 11:40:00|19548.1|19528.1|19562.2|19542.2|19564.7|19544.7|19544.7|19524.7|24
1633002300000|2021-09-30 11:45:00|19557.2|19537.2|19552.2|19532.2|19570.3|19550.3|19549.7|19529.7|54
1633002600000|2021-09-30 11:50:00|19553.1|19533.1|19567.2|19547.2|19567.2|19547.2|19545.6|19525.6|43
1633002900000|2021-09-30 11:55:00|19572.2|19552.2|19597.2|19577.2|19599.7|19579.7|19550.6|19530.6|40
1633003200000|2021-09-30 12:00:00|19598.1|19578.1|19645.6|19605.6|19645.6|19625.6|19588.1|19563.7|81
1633003500000|2021-09-30 12:05:00|19634.1|19614.1|19630.3|19610.3|19659.7|19639.7|19624.7|19604.7|104
1633003800000|2021-09-30 12:10:00|19628.8|19608.8|19618.2|19598.2|19629.7|19609.7|19603.2|19583.2|88
1633004100000|2021-09-30 12:15:00|19619.7|19599.7|19557.2|19537.2|19632.2|19612.2|19548.8|19515.7|188
1633004400000|2021-09-30 12:20:00|19555.7|19535.7|19599.7|19579.7|19627.2|19607.2|19553.2|19533.2|62
1633004700000|2021-09-30 12:25:00|19604.7|19584.7|19668.8|19648.8|19668.8|19648.8|19587.2|19567.2|133
1633005000000|2021-09-30 12:30:00|19669.8|19649.8|19664.8|19644.8|19719.8|19699.8|19662.3|19642.3|167
1633005300000|2021-09-30 12:35:00|19663.8|19643.8|19683.2|19663.2|19687.3|19667.3|19663.8|19643.8|81
1633005600000|2021-09-30 12:40:00|19682.3|19662.3|19699.8|19679.8|19718.8|19698.8|19682.3|19662.3|55
1633005900000|2021-09-30 12:45:00|19697.3|19677.3|19662.3|19642.3|19697.3|19677.3|19644.8|19624.8|87
1633006200000|2021-09-30 12:50:00|19664.2|19644.2|19689.8|19669.8|19692.3|19672.3|19659.8|19639.8|103
1633006500000|2021-09-30 12:55:00|19694.8|19674.8|19717.3|19697.3|19724.8|19704.8|19694.8|19674.8|86
1633006800000|2021-09-30 13:00:00|19715.4|19695.4|19669.8|19649.8|19716.4|19696.4|19669.8|19649.8|97
1633007100000|2021-09-30 13:05:00|19667.3|19647.3|19615.4|19595.4|19678.9|19658.9|19612.3|19592.3|126
1633007400000|2021-09-30 13:10:00|19612.3|19592.3|19568.9|19548.9|19612.3|19592.3|19561.7|19541.7|115
1633007700000|2021-09-30 13:15:00|19567.3|19547.3|19589.9|19569.9|19604.9|19584.9|19547.4|19527.4|109
1633008000000|2021-09-30 13:20:00|19591.4|19571.4|19617.4|19597.4|19617.4|19597.4|19591.4|19571.4|43
1633008300000|2021-09-30 13:25:00|19615.8|19595.8|19635.2|19615.2|19647.4|19627.4|19614.9|19594.9|63
1633008600000|2021-09-30 13:30:00|19634.3|19614.3|19702.4|19682.4|19702.4|19682.4|19600.8|19580.8|124
1633008900000|2021-09-30 13:35:00|19703.9|19683.9|19709.9|19689.9|19749.9|19729.9|19700.9|19669.9|281
1633009200000|2021-09-30 13:40:00|19712.4|19692.4|19744.9|19724.9|19747.4|19727.4|19709.9|19689.9|107
1633009500000|2021-09-30 13:45:00|19742.4|19722.4|19726.5|19706.5|19757.4|19737.4|19703.4|19680.9|99
1633009800000|2021-09-30 13:50:00|19727.4|19707.4|19697.4|19677.4|19739|19719|19697.4|19677.4|171
1633010100000|2021-09-30 13:55:00|19699.9|19679.9|19602.4|19582.4|19699.9|19679.9|19602.4|19582.4|198
1633010400000|2021-09-30 14:00:00|19600.9|19580.9|19628.1|19608.1|19630.6|19610.6|19570|19550|215
1633010700000|2021-09-30 14:05:00|19625|19605|19594|19574|19634|19614|19594|19574|74
1633011000000|2021-09-30 14:10:00|19592.5|19572.5|19625|19605|19630|19610|19590.9|19570.9|74
1633011300000|2021-09-30 14:15:00|19626.5|19606.5|19643.4|19623.4|19647.5|19627.5|19607.5|19587.5|68
1633011600000|2021-09-30 14:20:00|19645.9|19625.9|19652.5|19632.5|19655|19635|19625|19605|298
1633011900000|2021-09-30 14:25:00|19657.5|19637.5|19682.5|19662.5|19697.5|19677.5|19657.5|19637.5|207
1633012200000|2021-09-30 14:30:00|19680|19660|19655|19635|19684.1|19664.1|19647.5|19627.5|98
1633012500000|2021-09-30 14:35:00|19656.6|19636.6|19672.5|19652.5|19677.5|19657.5|19656.6|19636.6|51
1633012800000|2021-09-30 14:40:00|19670|19650|19700|19680|19705|19685|19652.5|19632.5|125
1633013100000|2021-09-30 14:45:00|19698.5|19678.5|19667.6|19647.6|19700|19680|19667.6|19647.6|138
1633013400000|2021-09-30 14:50:00|19669.1|19649.1|19653.2|19633.2|19673.5|19653.5|19651.6|19631.6|170
1633013700000|2021-09-30 14:55:00|19654.1|19634.1|19645.1|19625.1|19672.6|19652.6|19626.6|19606.6|107
1633014000000|2021-09-30 15:00:00|19650.1|19630.1|19655.7|19635.7|19665.1|19645.1|19645.1|19625.1|64
1633014300000|2021-09-30 15:05:00|19657.2|19637.2|19657.6|19637.6|19675.1|19655.1|19649.1|19629.1|41
1633014600000|2021-09-30 15:10:00|19656|19636|19631.7|19611.7|19656|19636|19622.6|19602.6|66
1633014900000|2021-09-30 15:15:00|19633.2|19613.2|19635.1|19615.1|19669.2|19649.2|19632.6|19612.6|86
1633015200000|2021-09-30 15:20:00|19636.1|19616.1|19651.7|19631.7|19653.2|19633.2|19620.1|19600.1|709
1633015500000|2021-09-30 15:25:00|19656.7|19636.7|19747.6|19727.6|19752.6|19732.6|19656.7|19636.7|282
1633015800000|2021-09-30 15:30:00|19749.2|19729.2|19702.6|19682.6|19752.6|19732.6|19692.6|19669.2|136
1633016100000|2021-09-30 15:35:00|19702.7|19682.7|19696.7|19676.7|19710.2|19690.2|19668.6|19648.6|77
1633016400000|2021-09-30 15:40:00|19695.2|19675.2|19667.7|19647.7|19702.7|19682.7|19663.6|19643.6|73
1633016700000|2021-09-30 15:45:00|19666.1|19646.1|19627.7|19607.7|19666.1|19646.1|19626.1|19606.1|75
1633017000000|2021-09-30 15:50:00|19629.2|19609.2|19607.7|19587.7|19652.7|19632.7|19602.7|19582.7|273
1633017300000|2021-09-30 15:55:00|19609.2|19589.2|19580.2|19560.2|19619.2|19599.2|19576.2|19556.2|235
1633017600000|2021-09-30 16:00:00|19582.7|19562.7|19617.7|19597.7|19622.7|19602.7|19580.2|19551.2|132
1633017900000|2021-09-30 16:05:00|19616.8|19596.8|19548.7|19528.7|19620.2|19600.2|19545.2|19525.2|346
1633018200000|2021-09-30 16:10:00|19549.6|19529.6|19575.2|19555.2|19597.7|19577.7|19549.6|19529.3|107
1633018500000|2021-09-30 16:15:00|19572.7|19552.7|19511.2|19491.2|19572.7|19552.7|19476.2|19456.2|325
1633018800000|2021-09-30 16:20:00|19508.7|19488.7|19530.3|19510.3|19537.8|19517.8|19478.7|19458.7|1203
1633019100000|2021-09-30 16:25:00|19529.3|19509.3|19535.3|19515.3|19550.3|19530.3|19527.8|19507.8|209
1633019400000|2021-09-30 16:30:00|19536.8|19516.8|19542.8|19522.8|19542.8|19522.8|19522.8|19502.8|73
1633019700000|2021-09-30 16:35:00|19547.8|19527.8|19562.8|19542.8|19562.8|19542.8|19547.8|19527.8|112
1633020000000|2021-09-30 16:40:00|19560.3|19540.3|19555.3|19535.3|19564.3|19544.3|19555.3|19535.3|29
1633020300000|2021-09-30 16:45:00|19553.8|19533.8|19570.3|19550.3|19570.3|19550.3|19547.8|19527.8|67
1633020600000|2021-09-30 16:50:00|19571.3|19551.3|19614.4|19594.4|19624.4|19604.4|19571.3|19551.3|194
1633020900000|2021-09-30 16:55:00|19615.3|19595.3|19625.3|19605.3|19625.3|19605.3|19607.8|19587.8|97
1633021200000|2021-09-30 17:00:00|19626.3|19606.3|19607.8|19587.8|19630.3|19610.3|19605.3|19585.3|81
1633021500000|2021-09-30 17:05:00|19606.9|19586.9|19607.9|19587.9|19611.9|19591.9|19603.8|19583.8|46
1633021800000|2021-09-30 17:10:00|19608.8|19588.8|19592.9|19572.9|19608.8|19588.8|19591.3|19571.3|65
1633022100000|2021-09-30 17:15:00|19591.3|19571.3|19552.9|19532.9|19591.3|19571.3|19552.9|19532.9|168
1633022400000|2021-09-30 17:20:00|19551.3|19531.3|19550.4|19530.4|19551.3|19531.3|19525.4|19505.4|164
1633022700000|2021-09-30 17:25:00|19552.9|19532.9|19544.4|19524.4|19552.9|19532.9|19524.4|19504.4|455
1633076100000|2021-10-01 08:15:00|19437.3|19417.3|19476.8|19456.8|19492.3|19460.8|19424.8|19404.8|119
1633076400000|2021-10-01 08:20:00|19475.8|19455.8|19454.8|19434.8|19475.8|19455.8|19452.3|19432.3|26
1633076700000|2021-10-01 08:25:00|19456.4|19436.4|19462.3|19442.3|19472.9|19452.9|19452.3|19432.3|14
1633077000000|2021-10-01 08:30:00|19463.9|19443.9|19497.3|19477.3|19502.3|19479.8|19463.9|19443.9|33
1633077300000|2021-10-01 08:35:00|19494.8|19474.8|19477.4|19457.4|19494.8|19474.8|19474.9|19454.9|7
1633077600000|2021-10-01 08:40:00|19479.9|19459.9|19469.9|19449.9|19484.9|19464.9|19469.9|19449.9|14
1633077900000|2021-10-01 08:45:00|19478.3|19438.3|19459.9|19439.9|19478.3|19442.4|19444.9|19424.9|53
1633078200000|2021-10-01 08:50:00|19461.4|19441.4|19467.4|19447.4|19479.3|19455.9|19461.4|19437.4|16
1633078500000|2021-10-01 08:55:00|19472.4|19452.4|19489.9|19469.9|19489.9|19469.9|19472.4|19452.4|22
1633078800000|2021-10-01 09:00:00|19488.9|19468.9|19482.4|19462.4|19488.9|19468.9|19482.4|19462.4|18
1633079100000|2021-10-01 09:05:00|19483.4|19463.4|19487.4|19467.4|19496.4|19476.4|19482.4|19462.4|17
1633079400000|2021-10-01 09:10:00|19485.9|19465.9|19484.9|19464.9|19485.9|19465.9|19482.4|19462.4|9
1633079700000|2021-10-01 09:15:00|19482.4|19462.4|19477.4|19457.4|19487.4|19467.4|19459.9|19439.9|37
1633080000000|2021-10-01 09:20:00|19475.9|19455.9|19477.5|19457.5|19487.4|19467.4|19475.9|19455.9|27
1633080300000|2021-10-01 09:25:00|19479|19459|19482.5|19462.5|19482.5|19462.5|19479|19459|12
1633080600000|2021-10-01 09:30:00|19484|19464|19484|19464|19485|19465|19480|19460|7
1633080900000|2021-10-01 09:35:00|19482.5|19462.5|19484|19464|19484|19464|19481.5|19461.5|13
1633081200000|2021-10-01 09:40:00|19485.5|19465.5|19490|19470|19492.5|19472.5|19485.5|19465.5|8
1633081500000|2021-10-01 09:45:00|19489|19469|19480|19460|19489|19469|19466.5|19446.5|45
1633081800000|2021-10-01 09:50:00|19481.5|19461.5|19482.5|19462.5|19482.5|19462.5|19481.5|19461.5|0
1633082100000|2021-10-01 09:55:00|19481.5|19461.5|19485|19465|19485|19465|19480|19460|9
1633082400000|2021-10-01 10:00:00|19486.6|19466.6|19492.5|19472.5|19492.5|19472.5|19486.6|19466.6|15
1633082700000|2021-10-01 10:05:00|19490|19470|19505.1|19485.1|19505.1|19485.1|19490|19470|18
1633083000000|2021-10-01 10:10:00|19506.6|19486.6|19510.1|19490.1|19510.1|19490.1|19505.1|19485.1|7
1633083300000|2021-10-01 10:15:00|19511|19491|19510.1|19490.1|19512.6|19492.6|19510.1|19490.1|6
1633083600000|2021-10-01 10:20:00|19511.6|19491.6|19528.1|19508.1|19546.6|19526.6|19511.6|19491.6|35
1633083900000|2021-10-01 10:25:00|19530.1|19510.1|19534.7|19514.7|19549.1|19529.1|19530.1|19508.7|24
1633084200000|2021-10-01 10:30:00|19537.6|19517.6|19581.6|19541.6|19592.6|19572.6|19537.6|19517.6|52
1633084500000|2021-10-01 10:35:00|19574.1|19554.1|19602.1|19582.1|19606.1|19586.1|19574.1|19554.1|39
1633084800000|2021-10-01 10:40:00|19603.6|19583.6|19582.6|19562.6|19603.6|19583.6|19582.6|19562.6|7
1633085100000|2021-10-01 10:45:00|19585.1|19565.1|19552.6|19532.6|19585.1|19565.1|19552.6|19532.6|10
1633085400000|2021-10-01 10:50:00|19556.7|19536.7|19570.1|19550.1|19570.1|19550.1|19556.7|19536.7|4
1633085700000|2021-10-01 10:55:00|19570.2|19550.2|19545.2|19525.2|19570.2|19550.2|19542.7|19522.7|17
1633086000000|2021-10-01 11:00:00|19547.7|19527.7|19560.2|19540.2|19567.7|19547.7|19547.7|19527.7|8
1633086300000|2021-10-01 11:05:00|19558.2|19538.2|19553.7|19533.7|19558.2|19538.2|19550.2|19530.2|5
1633086600000|2021-10-01 11:10:00|19562.7|19542.7|19565.2|19545.2|19571.7|19551.7|19562.7|19542.7|13
1633086900000|2021-10-01 11:15:00|19566.7|19546.7|19570.2|19550.2|19570.2|19550.2|19562.7|19542.7|34
1633087200000|2021-10-01 11:20:00|19571.2|19551.2|19575.2|19555.2|19580.2|19560.2|19571.2|19551.2|18
1633087500000|2021-10-01 11:25:00|19572.2|19552.2|19550.2|19530.2|19572.2|19552.2|19547.7|19527.7|14
1633087800000|2021-10-01 11:30:00|19551.8|19531.8|19537.7|19517.7|19552.7|19532.7|19537.7|19517.7|128
1633088100000|2021-10-01 11:35:00|19530.2|19510.2|19517.7|19497.7|19530.2|19510.2|19505.2|19485.2|560
1633088400000|2021-10-01 11:40:00|19512.2|19492.2|19595.3|19575.3|19595.3|19575.3|19505.2|19477.7|79
1633088700000|2021-10-01 11:45:00|19596.8|19576.8|19630.3|19610.3|19630.3|19610.3|19595.3|19575.3|71
1633089000000|2021-10-01 11:50:00|19620.3|19600.3|19625.3|19605.3|19625.3|19605.3|19612.8|19592.8|16
1633089300000|2021-10-01 11:55:00|19630.3|19610.3|19630.3|19610.3|19632.8|19612.8|19625.3|19605.3|37
1633089600000|2021-10-01 12:00:00|19625.3|19605.3|19712.8|19692.8|19715.3|19695.3|19625.3|19605.3|233
1633089900000|2021-10-01 12:05:00|19715.3|19695.3|19740.3|19720.3|19750.3|19730.3|19715.3|19692.8|143
1633090200000|2021-10-01 12:10:00|19742.8|19722.8|19762.8|19742.8|19776.8|19749.3|19742.8|19722.8|113
1633090500000|2021-10-01 12:15:00|19765.3|19745.3|19766.3|19746.3|19777.8|19757.8|19752.8|19732.8|65
1633090800000|2021-10-01 12:20:00|19767.8|19747.8|19782.8|19762.8|19797.8|19777.8|19745.3|19725.3|131
1633091100000|2021-10-01 12:25:00|19780.3|19760.3|19760.4|19740.4|19797.8|19777.8|19755.4|19735.4|110
1633091400000|2021-10-01 12:30:00|19755.8|19735.8|19700.4|19680.4|19755.8|19735.8|19680.4|19660.4|135
1633091700000|2021-10-01 12:35:00|19698.8|19678.8|19707.9|19687.9|19730.4|19710.4|19677.9|19657.9|66
1633092000000|2021-10-01 12:40:00|19697.9|19677.9|19662.3|19642.3|19697.9|19677.9|19662.3|19642.3|63
1633092300000|2021-10-01 12:45:00|19661.4|19641.4|19615.4|19595.4|19661.4|19641.4|19615.4|19595.4|71
1633092600000|2021-10-01 12:50:00|19613.9|19593.9|19645.4|19625.4|19645.4|19625.4|19605.4|19585.4|67
1633092900000|2021-10-01 12:55:00|19643.9|19623.9|19686.4|19666.4|19692.9|19672.9|19640.4|19620.4|49
1633093200000|2021-10-01 13:00:00|19685.4|19665.4|19727|19707|19727|19707|19685.4|19665.4|207
1633093500000|2021-10-01 13:05:00|19729.5|19709.5|19703.9|19683.9|19756|19736|19701.4|19681.4|2231
1633093800000|2021-10-01 13:10:00|19702.4|19682.4|19758|19738|19780.4|19760.4|19701.4|19681.4|294
1633094100000|2021-10-01 13:15:00|19754.9|19734.9|19759.9|19739.9|19771.4|19751.4|19743|19723|108
1633094400000|2021-10-01 13:20:00|19758.4|19738.4|19766.5|19746.5|19772.4|19752.4|19726.4|19706.4|286
1633094700000|2021-10-01 13:25:00|19768|19748|19777.4|19757.4|19787.4|19767.4|19767.4|19747.4|67
1633095000000|2021-10-01 13:30:00|19780.5|19760.5|19765|19745|19830.5|19810.5|19765|19745|182
1633095300000|2021-10-01 13:35:00|19763.4|19743.4|19729|19689|19795|19775|19715|19689|184
1633095600000|2021-10-01 13:40:00|19730|19690|19712.5|19692.5|19730|19710|19710|19690|86
1633095900000|2021-10-01 13:45:00|19714|19694|19760|19740|19760|19740|19687.5|19667.5|178
1633096200000|2021-10-01 13:50:00|19757.5|19737.5|19802.1|19782.1|19802.1|19782.1|19747.5|19727.5|108
1633096500000|2021-10-01 13:55:00|19804|19784|19830|19810|19842.5|19822.5|19802.5|19782.5|164
1633096800000|2021-10-01 14:00:00|19831|19811|19799|19779|19842.5|19818.5|19796.5|19776.5|135
1633097100000|2021-10-01 14:05:00|19796.5|19776.5|19777.5|19757.5|19800|19780|19775|19755|91
1633097400000|2021-10-01 14:10:00|19774.5|19754.5|19771.6|19751.6|19774.5|19754.5|19745|19725|66
1633097700000|2021-10-01 14:15:00|19774.1|19754.1|19897.5|19877.5|19897.5|19877.5|19774.1|19754.1|718
1633098000000|2021-10-01 14:20:00|19900|19880|19966.6|19946.6|19970.1|19950.1|19887.5|19867.5|340
1633098300000|2021-10-01 14:25:00|19964.6|19944.6|20011.6|19991.6|20011.6|19991.6|19963.1|19943.1|315
1633098600000|2021-10-01 14:30:00|20012.6|19992.6|20099.1|20079.1|20112.6|20092.6|20012.6|19992.6|941
1633098900000|2021-10-01 14:35:00|20101.6|20081.6|20087.6|20067.6|20116.6|20096.6|20065.1|20045.1|381
1633099200000|2021-10-01 14:40:00|20086.1|20066.1|20148.6|20128.6|20181.6|20161.6|20065.1|20045.1|548
1633099500000|2021-10-01 14:45:00|20151.6|20131.6|20155.1|20135.1|20211.6|20191.6|20151.6|20131.6|347
1633099800000|2021-10-01 14:50:00|20156.1|20136.1|20247.6|20227.6|20305.7|20285.7|20147.6|20127.6|652
1633100100000|2021-10-01 14:55:00|20249.1|20229.1|20289.2|20269.2|20354.2|20334.2|20247.6|20227.6|325
1633100400000|2021-10-01 15:00:00|20290.1|20270.1|20309.2|20289.2|20315.1|20295.1|20257.6|20237.6|218
1633100700000|2021-10-01 15:05:00|20310.1|20290.1|20327.7|20307.7|20370.2|20350.2|20310.1|20290.1|217
1633101000000|2021-10-01 15:10:00|20329.2|20309.2|20377.7|20357.7|20379.2|20359.2|20327.7|20307.7|206
1633101300000|2021-10-01 15:15:00|20379.2|20359.2|20362.7|20342.7|20396.7|20376.7|20315.2|20294.2|236
1633101600000|2021-10-01 15:20:00|20364.2|20344.2|20327.7|20307.7|20367.7|20347.7|20317.7|20297.7|240
1633101900000|2021-10-01 15:25:00|20330.2|20310.2|20514.2|20494.2|20514.2|20494.2|20330.2|20310.2|675
1633102200000|2021-10-01 15:30:00|20512.7|20492.7|20627.7|20607.7|20670.2|20650.2|20512.7|20492.7|708
1633102500000|2021-10-01 15:35:00|20630.2|20610.2|20410.2|20390.2|20632.7|20612.7|20402.7|20382.7|947
1633102800000|2021-10-01 15:40:00|20420.2|20400.2|20521.2|20501.2|20566.7|20537.7|20420.2|20400.2|442
1633103100000|2021-10-01 15:45:00|20522.7|20502.7|20415.2|20395.2|20530.8|20510.8|20415.2|20395.2|215
1633103400000|2021-10-01 15:50:00|20416.2|20396.2|20427.8|20407.8|20507.8|20487.8|20416.2|20396.2|164
1633103700000|2021-10-01 15:55:00|20432.3|20412.3|20468.3|20448.3|20469.3|20448.3|20393.7|20373.7|221
1633104000000|2021-10-01 16:00:00|20470.8|20450.8|20455.3|20435.3|20495.3|20475.3|20439.3|20419.3|463
1633104300000|2021-10-01 16:05:00|20457.8|20437.8|20480.7|20460.7|20539.3|20509.3|20406.3|20346.3|352
1633104600000|2021-10-01 16:10:00|20477.8|20457.8|20536.8|20516.8|20536.8|20516.8|20465.3|20433.9|181
1633104900000|2021-10-01 16:15:00|20537.8|20517.8|20557.8|20537.8|20572.8|20552.8|20515.3|20495.3|286
1633105200000|2021-10-01 16:20:00|20556.8|20536.8|20519.3|20499.3|20567.8|20547.8|20512.8|20492.8|548
1633105500000|2021-10-01 16:25:00|20520.3|20500.3|20581.9|20561.9|20582.8|20562.8|20516.3|20496.3|298
1633105800000|2021-10-01 16:30:00|20589.4|20569.4|20580.3|20560.3|20615.3|20595.3|20577.8|20557.8|199
1633106100000|2021-10-01 16:35:00|20581.9|20561.9|20547.9|20527.9|20584.4|20564.4|20505.3|20485.3|129
1633106400000|2021-10-01 16:40:00|20546.3|20526.3|20547.9|20527.9|20560.4|20540.4|20527.9|20507.9|76
1633106700000|2021-10-01 16:45:00|20550.9|20530.9|20494.4|20474.4|20556.3|20532.9|20481.4|20461.4|228
1633107000000|2021-10-01 16:50:00|20492.9|20472.9|20522.9|20502.9|20527.9|20507.9|20492.9|20472.9|90
1633107300000|2021-10-01 16:55:00|20519.9|20499.9|20485.4|20465.4|20519.9|20499.9|20480.4|20460.4|119
1633107600000|2021-10-01 17:00:00|20482.9|20462.9|20472.9|20452.9|20482.9|20462.9|20422.9|20402.9|111
1633107900000|2021-10-01 17:05:00|20471.4|20451.4|20475.4|20455.4|20480.4|20460.4|20467.9|20447.9|204
1633108200000|2021-10-01 17:10:00|20476.9|20456.9|20477.9|20457.9|20502.9|20482.9|20475.4|20455.4|132
1633108500000|2021-10-01 17:15:00|20476.4|20456.4|20489.9|20469.9|20515.4|20495.4|20476.4|20456.4|186
1633108800000|2021-10-01 17:20:00|20488.4|20468.4|20457|20437|20488.4|20468.4|20451.4|20431.4|212
1633109100000|2021-10-01 17:25:00|20458|20438|20444.9|20424.9|20502|20462|20440.9|20420.9|402
1633335300000|2021-10-04 08:15:00|20326.2|20306.2|20308.7|20268.7|20337.9|20306.2|20218.7|20198.7|197
1633335600000|2021-10-04 08:20:00|20307.7|20267.7|20201.2|20181.2|20307.7|20271.2|20111.2|20083.7|275
1633335900000|2021-10-04 08:25:00|20198.7|20178.7|20288.8|20268.8|20298.8|20278.8|20198.7|20178.7|135
1633336200000|2021-10-04 08:30:00|20286.3|20266.3|20236.3|20216.3|20293.8|20266.3|20233.4|20213.4|54
1633336500000|2021-10-04 08:35:00|20234.8|20214.8|20231.9|20211.9|20264.4|20237.3|20211.3|20191.3|54
1633336800000|2021-10-04 08:40:00|20246.3|20206.3|20278.8|20258.8|20293.8|20271.3|20246.3|20200.9|24
1633337100000|2021-10-04 08:45:00|20283.8|20263.8|20301.3|20281.3|20322.3|20302.3|20283.8|20263.8|26
1633337400000|2021-10-04 08:50:00|20298.8|20278.8|20338.8|20318.8|20338.8|20318.8|20296.3|20276.3|16
1633337700000|2021-10-04 08:55:00|20333.8|20313.8|20328.8|20308.8|20361.3|20341.3|20321.3|20301.3|48
1633338000000|2021-10-04 09:00:00|20333.8|20313.8|20296.3|20276.3|20346.3|20326.3|20296.3|20273.1|22
1633338300000|2021-10-04 09:05:00|20297.8|20277.8|20324.9|20304.9|20324.9|20304.9|20296.3|20276.3|23
1633338600000|2021-10-04 09:10:00|20329.2|20309.2|20351.4|20331.4|20351.4|20331.4|20321.3|20301.3|41
1633338900000|2021-10-04 09:15:00|20353.9|20333.9|20371.4|20351.4|20377.8|20357.8|20351.4|20331.4|34
1633339200000|2021-10-04 09:20:00|20358.9|20338.9|20321.4|20301.4|20358.9|20338.9|20317.8|20297.8|19
1633339500000|2021-10-04 09:25:00|20320.3|20300.3|20290.3|20270.3|20320.3|20300.3|20289.3|20269.3|19
1633339800000|2021-10-04 09:30:00|20292.8|20272.8|20245|20225|20292.8|20272.8|20245|20220|62
1633340100000|2021-10-04 09:35:00|20243.9|20223.9|20251.4|20231.4|20262.8|20238.9|20241.4|20218.9|18
1633340400000|2021-10-04 09:40:00|20253.9|20233.9|20216.4|20196.4|20253.9|20233.9|20216.4|20195.7|12
1633340700000|2021-10-04 09:45:00|20217.9|20197.9|20194.3|20174.3|20218.9|20198.9|20183.9|20158.9|55
1633341000000|2021-10-04 09:50:00|20192.9|20172.9|20213.9|20193.9|20221.4|20201.4|20192.9|20172.9|32
1633341300000|2021-10-04 09:55:00|20215|20195|20256.5|20236.5|20256.5|20236.5|20215|20195|42
1633341600000|2021-10-04 10:00:00|20255|20235|20279|20259|20291.5|20271.5|20255|20234|39
1633341900000|2021-10-04 10:05:00|20277.5|20257.5|20257.5|20237.5|20277.5|20257.5|20257.5|20237.5|11
1633342200000|2021-10-04 10:10:00|20256.5|20236.5|20245.4|20225.4|20265|20236.5|20244|20224|8
1633342500000|2021-10-04 10:15:00|20244|20224|20266.5|20246.5|20266.5|20246.5|20241.5|20221.5|13
1633342800000|2021-10-04 10:20:00|20269|20249|20266.5|20246.5|20271.5|20251.5|20266.5|20246.5|2
1633343100000|2021-10-04 10:25:00|20265.1|20245.1|20229|20209|20265.1|20245.1|20206.5|20186.5|18
1633343400000|2021-10-04 10:30:00|20230.1|20210.1|20207.6|20187.6|20233|20213|20207.6|20187.6|8
1633343700000|2021-10-04 10:35:00|20209|20189|20229|20209|20229|20209|20206.5|20186.5|9
1633344000000|2021-10-04 10:40:00|20230.5|20210.5|20240.5|20220.5|20261.2|20221.5|20230.5|20200.1|9
1633344300000|2021-10-04 10:45:00|20239.1|20219.1|20266.6|20246.6|20268|20248|20222.6|20202.6|28
1633344600000|2021-10-04 10:50:00|20268|20248|20319.1|20299.1|20324.1|20304.1|20268|20248|37
1633344900000|2021-10-04 10:55:00|20314.1|20294.1|20297.6|20277.6|20314.1|20294.1|20297.6|20277.6|12
1633345200000|2021-10-04 11:00:00|20296.6|20276.6|20296.6|20276.6|20311.6|20291.6|20296.6|20276.6|13
1633345500000|2021-10-04 11:05:00|20295.5|20275.5|20316.6|20296.6|20316.6|20296.6|20277.7|20257.7|39
1633345800000|2021-10-04 11:10:00|20318|20298|20325.6|20305.6|20325.6|20305.6|20306.6|20286.6|38
1633346100000|2021-10-04 11:15:00|20324.1|20304.1|20356.6|20336.6|20356.6|20336.6|20324.1|20304.1|45
1633346400000|2021-10-04 11:20:00|20358.1|20338.1|20371.6|20351.6|20371.6|20351.6|20358.1|20338.1|49
1633346700000|2021-10-04 11:25:00|20379.1|20359.1|20369.1|20349.1|20386.6|20366.6|20361.6|20341.3|79
1633347000000|2021-10-04 11:30:00|20369.2|20349.2|20381.7|20361.7|20399.2|20379.2|20369.2|20349.2|36
1633347300000|2021-10-04 11:35:00|20386.7|20366.7|20408.1|20388.1|20416.7|20396.7|20386.7|20366.7|38
1633347600000|2021-10-04 11:40:00|20409.2|20389.2|20460.2|20440.2|20460.2|20440.2|20409.2|20389.2|127
1633347900000|2021-10-04 11:45:00|20458.8|20438.8|20419.2|20399.2|20458.8|20438.8|20393.1|20373.1|82
1633348200000|2021-10-04 11:50:00|20418.1|20398.1|20374.2|20354.2|20418.1|20398.1|20374.2|20349.2|35
1633348500000|2021-10-04 11:55:00|20376.7|20356.7|20351.7|20331.7|20402.8|20377.1|20351.7|20331.7|124
1633348800000|2021-10-04 12:00:00|20337.4|20317.4|20271.7|20251.7|20376.7|20356.7|20271.7|20251.7|139
1633349100000|2021-10-04 12:05:00|20267.8|20247.8|20198.9|20178.9|20267.8|20247.8|20192.8|20172.8|211
1633349400000|2021-10-04 12:10:00|20197.8|20177.8|20239.2|20219.2|20255.3|20223.9|20196.7|20176.7|79
1633349700000|2021-10-04 12:15:00|20240.3|20220.3|20264.3|20244.3|20264.3|20244.3|20224.3|20204.3|80
1633350000000|2021-10-04 12:20:00|20262.8|20242.8|20214.3|20194.3|20262.8|20242.8|20206.8|20186.8|80
1633350300000|2021-10-04 12:25:00|20211.8|20191.8|20245.3|20225.3|20261.8|20241.8|20209.3|20189.3|63
1633350600000|2021-10-04 12:30:00|20248.2|20228.2|20274.3|20254.3|20284.3|20256.8|20238.9|20218.9|102
1633350900000|2021-10-04 12:35:00|20277.5|20257.5|20267.9|20227.9|20286.8|20266.8|20266.8|20227.9|40
1633351200000|2021-10-04 12:40:00|20266.8|20226.8|20291.8|20271.8|20306.8|20286.8|20251.8|20226.8|300
1633351500000|2021-10-04 12:45:00|20296.8|20276.8|20366.8|20346.8|20366.8|20346.8|20296.8|20276.8|157
1633351800000|2021-10-04 12:50:00|20365.4|20345.4|20341.8|20321.8|20365.4|20345.4|20315.4|20295.4|110
1633352100000|2021-10-04 12:55:00|20340.4|20320.4|20374.3|20354.3|20374.3|20354.3|20329.3|20309.3|94
1633352400000|2021-10-04 13:00:00|20375.8|20355.8|20345.4|20325.4|20398.3|20378.3|20345.4|20325.4|129
1633352700000|2021-10-04 13:05:00|20346.9|20326.9|20354.4|20334.4|20360|20334.4|20311.9|20285.1|112
1633353000000|2021-10-04 13:10:00|20359.7|20339.7|20364.4|20344.4|20396.9|20376.9|20359.7|20339.7|200
1633353300000|2021-10-04 13:15:00|20366.9|20346.9|20384.4|20364.4|20424.4|20404.4|20341.9|20310.4|83
1633353600000|2021-10-04 13:20:00|20371.9|20351.9|20339.4|20319.4|20371.9|20351.9|20339.4|20319.4|133
1633353900000|2021-10-04 13:25:00|20349.4|20329.4|20428|20408|20451.2|20430.5|20348|20328|167
1633354200000|2021-10-04 13:30:00|20426.9|20406.9|20473.7|20453.7|20473.7|20453.7|20409.4|20384.4|142
1633354500000|2021-10-04 13:35:00|20470.9|20450.9|20454.4|20434.4|20505.9|20485.9|20441.9|20421.9|411
1633354800000|2021-10-04 13:40:00|20455.9|20435.9|20493|20473|20514.4|20494.4|20441.9|20421.9|194
1633355100000|2021-10-04 13:45:00|20484.1|20464.1|20513.4|20493.4|20517|20497|20474.4|20454.4|190
1633355400000|2021-10-04 13:50:00|20514.5|20494.5|20499.5|20479.5|20514.5|20494.5|20487|20467|127
1633355700000|2021-10-04 13:55:00|20507|20487|20534.5|20514.5|20534.5|20514.5|20507|20487|172
1633356000000|2021-10-04 14:00:00|20535.9|20515.9|20603.4|20583.4|20618.4|20589.5|20535.9|20515.9|293
1633356300000|2021-10-04 14:05:00|20609.5|20589.5|20769.5|20749.5|20780.9|20760.9|20609.5|20589.5|511
1633356600000|2021-10-04 14:10:00|20772|20752|20717|20697|20807.4|20787.4|20697|20677|300
1633356900000|2021-10-04 14:15:00|20722|20702|20704.5|20684.5|20732|20712|20694.5|20674.5|104
1633357200000|2021-10-04 14:20:00|20700.6|20680.6|20689.5|20669.5|20732|20712|20671|20651|204
1633357500000|2021-10-04 14:25:00|20696.7|20656.7|20602.4|20582.4|20696.7|20659.5|20566.7|20539.5|193
1633357800000|2021-10-04 14:30:00|20604.5|20584.5|20569.6|20529.6|20617|20597|20524.6|20502.4|211
1633358100000|2021-10-04 14:35:00|20561|20541|20504.6|20484.6|20570.6|20543.1|20450.6|20430.6|210
1633358400000|2021-10-04 14:40:00|20506|20486|20488.5|20468.5|20507.1|20487.1|20423.1|20403.1|176
1633358700000|2021-10-04 14:45:00|20491|20471|20527.1|20507.1|20549.6|20529.6|20484.6|20464.6|209
1633359000000|2021-10-04 14:50:00|20518.2|20498.2|20537.1|20517.1|20557.1|20537.1|20517.1|20497.1|145
1633359300000|2021-10-04 14:55:00|20548.5|20508.5|20547.1|20527.1|20574.6|20554.6|20537.1|20508.5|78
1633359600000|2021-10-04 15:00:00|20548.5|20528.5|20484.6|20464.6|20548.5|20528.5|20483.2|20463.2|114
1633359900000|2021-10-04 15:05:00|20486.1|20466.1|20509.6|20489.6|20524.6|20504.6|20486.1|20457.5|166
1633360200000|2021-10-04 15:10:00|20502.4|20482.4|20482.1|20462.1|20502.4|20482.4|20454.6|20432.1|76
1633360500000|2021-10-04 15:15:00|20487.1|20467.1|20454.7|20434.7|20492.1|20472.1|20437.2|20414.7|81
1633360800000|2021-10-04 15:20:00|20453.2|20433.2|20384.7|20364.7|20453.2|20433.2|20384.7|20364.7|158
1633361100000|2021-10-04 15:25:00|20386.1|20366.1|20353.6|20333.6|20399.7|20379.7|20312.2|20292.2|224
1633361400000|2021-10-04 15:30:00|20356.1|20336.1|20400.1|20380.1|20400.1|20380.1|20339.7|20319.7|78
1633361700000|2021-10-04 15:35:00|20402.2|20382.2|20317.2|20297.2|20412.2|20392.2|20317.2|20297.2|115
1633362000000|2021-10-04 15:40:00|20314.7|20294.7|20344.7|20324.7|20349.7|20329.7|20302.2|20282.2|114
1633362300000|2021-10-04 15:45:00|20343.3|20323.3|20345.8|20325.8|20371.8|20349.7|20330.8|20310.8|98
1633362600000|2021-10-04 15:50:00|20343.3|20323.3|20315.8|20295.8|20344.3|20324.3|20315.8|20295.8|71
1633362900000|2021-10-04 15:55:00|20314.4|20294.4|20309.7|20289.7|20345.4|20322.2|20299.7|20279.7|61
1633363200000|2021-10-04 16:00:00|20311.2|20291.2|20272.3|20252.3|20314.7|20294.7|20272.3|20252.3|135
1633363500000|2021-10-04 16:05:00|20273.7|20253.7|20218|20198|20274.8|20254.8|20199.8|20179.8|234
1633363800000|2021-10-04 16:10:00|20215.8|20195.8|20197.3|20177.3|20234.8|20212.3|20178|20158|282
1633364100000|2021-10-04 16:15:00|20200.1|20180.1|20167.3|20147.3|20202.3|20182.3|20159.8|20139.8|99
1633364400000|2021-10-04 16:20:00|20164.8|20144.8|20208.4|20188.4|20208.4|20188.4|20145.9|20125.9|1037
1633364700000|2021-10-04 16:25:00|20204.4|20184.4|20174.8|20154.8|20205.9|20185.9|20172.3|20152.3|229
1633365000000|2021-10-04 16:30:00|20173.4|20153.4|20160.9|20140.9|20173.4|20153.4|20160.9|20140.9|155
1633365300000|2021-10-04 16:35:00|20162.3|20142.3|20171.3|20151.3|20171.3|20151.3|20155.9|20135.9|119
1633365600000|2021-10-04 16:40:00|20169.8|20149.8|20234.8|20214.8|20239.8|20219.8|20169.8|20149.8|136
1633365900000|2021-10-04 16:45:00|20233.8|20213.8|20248.4|20228.4|20249.9|20229.9|20232.3|20212.3|44
1633366200000|2021-10-04 16:50:00|20249.9|20229.9|20262.4|20242.4|20264.9|20244.9|20237|20209.9|84
1633366500000|2021-10-04 16:55:00|20259.5|20239.5|20287.4|20267.4|20289.9|20269.9|20258.4|20238.4|99
1633366800000|2021-10-04 17:00:00|20284.9|20264.9|20289.9|20269.9|20295.9|20275.9|20282.4|20262.4|38
1633367100000|2021-10-04 17:05:00|20286|20266|20289.9|20269.9|20289.9|20269.9|20282.4|20262.4|37
1633367400000|2021-10-04 17:10:00|20284.9|20264.9|20313.5|20293.5|20314.9|20294.9|20284.9|20264.9|65
1633367700000|2021-10-04 17:15:00|20314.9|20294.9|20301.4|20281.4|20314.9|20294.9|20289.9|20269.9|66
1633368000000|2021-10-04 17:20:00|20299.9|20279.9|20308.9|20288.9|20321.4|20301.4|20293.5|20273.5|173
1633368300000|2021-10-04 17:25:00|20311.7|20291.7|20291|20271|20314.9|20294.9|20271|20251|201
1633421700000|2021-10-05 08:15:00|20216.9|20196.9|20105.5|20085.5|20251.2|20206.9|20060.5|20033|274
1633422000000|2021-10-05 08:20:00|20106.9|20086.9|20135.5|20115.5|20164.4|20144.4|20104.4|20075.8|54
1633422300000|2021-10-05 08:25:00|20136.9|20116.9|20164.4|20144.4|20194.4|20174.4|20136.9|20116.9|39
1633422600000|2021-10-05 08:30:00|20163|20143|20154.4|20134.4|20163|20143|20146.9|20126.9|25
1633422900000|2021-10-05 08:35:00|20155.8|20135.8|20139.4|20119.4|20185.8|20163.3|20139.4|20119.4|14
1633423200000|2021-10-05 08:40:00|20138|20118|20111.9|20091.9|20138|20118|20111.9|20091.9|15
1633423500000|2021-10-05 08:45:00|20113.4|20093.4|20152|20132|20161.9|20132|20113.4|20093.4|32
1633423800000|2021-10-05 08:50:00|20153.4|20133.4|20184.5|20164.5|20184.5|20164.5|20153.4|20133.4|14
1633424100000|2021-10-05 08:55:00|20192|20172|20227|20207|20227|20207|20192|20172|36
1633424400000|2021-10-05 09:00:00|20224.5|20204.5|20214.5|20194.5|20224.5|20204.5|20207|20187|20
1633424700000|2021-10-05 09:05:00|20215.9|20195.9|20214.5|20194.5|20232|20212|20214.5|20194.5|21
1633425000000|2021-10-05 09:10:00|20215.6|20195.6|20232|20212|20234.5|20214.5|20214.5|20194.5|14
1633425300000|2021-10-05 09:15:00|20229.5|20209.5|20224.5|20204.5|20229.5|20209.5|20224.5|20204.5|4
1633425600000|2021-10-05 09:20:00|20221.7|20201.7|20213.5|20193.5|20221.7|20201.7|20207|20187|7
1633425900000|2021-10-05 09:25:00|20214.5|20194.5|20184.9|20164.9|20217|20197|20184.9|20164.9|5
1633426200000|2021-10-05 09:30:00|20187|20167|20114.6|20094.6|20187|20167|20109.6|20089.6|52
1633426500000|2021-10-05 09:35:00|20116|20096|20094.6|20074.6|20117.1|20097.1|20094.6|20074.6|35
1633426800000|2021-10-05 09:40:00|20093.5|20073.5|20097.1|20077.1|20097.1|20077.1|20088.5|20068.5|11
1633427100000|2021-10-05 09:45:00|20095.7|20075.7|20079.6|20059.6|20095.7|20075.7|20079.6|20059.6|15
1633427400000|2021-10-05 09:50:00|20081.8|20061.8|20107.1|20087.1|20107.1|20087.1|20077.1|20057.1|18
1633427700000|2021-10-05 09:55:00|20109.6|20089.6|20107.1|20087.1|20109.6|20089.6|20099.6|20079.6|38
1633428000000|2021-10-05 10:00:00|20108.5|20088.5|20068.5|20048.5|20109.6|20089.6|20067.1|20047.1|16
1633428300000|2021-10-05 10:05:00|20069.6|20049.6|19987.1|19967.1|20069.6|20049.6|19984.6|19964.6|94
1633428600000|2021-10-05 10:10:00|19988.5|19968.5|19992.1|19972.1|20002.5|19982.5|19979.6|19959.6|28
1633428900000|2021-10-05 10:15:00|19990.7|19970.7|19987.2|19967.2|19990.7|19970.7|19980.7|19960.7|23
1633429200000|2021-10-05 10:20:00|19989.7|19969.7|19984.7|19964.7|19992.2|19972.2|19950.7|19930.7|108
1633429500000|2021-10-05 10:25:00|19983.6|19963.6|19999.7|19979.7|20002.2|19982.2|19969.7|19949.7|17
1633429800000|2021-10-05 10:30:00|19998.3|19978.3|19997.2|19977.2|20004.7|19984.7|19987.2|19967.2|22
1633430100000|2021-10-05 10:35:00|19992.2|19972.2|19964.7|19944.7|19992.2|19972.2|19964.7|19944.7|25
1633430400000|2021-10-05 10:40:00|19963.3|19943.3|19899.4|19879.4|19963.3|19943.3|19899.4|19879.4|853
1633430700000|2021-10-05 10:45:00|19901.9|19881.9|19930.5|19910.5|19956.9|19936.9|19899.4|19879.4|163
1633431000000|2021-10-05 10:50:00|19928.3|19908.3|19896.6|19876.6|19928.3|19908.3|19896.6|19876.6|67
1633431300000|2021-10-05 10:55:00|19895.2|19875.2|19834.4|19814.4|19895.2|19875.2|19816.9|19796.9|94
1633431600000|2021-10-05 11:00:00|19836.9|19816.9|19859.4|19839.4|19872.3|19848.3|19834.4|19813.3|131
1633431900000|2021-10-05 11:05:00|19860.5|19840.5|19879.4|19859.4|19889.4|19869.4|19860.5|19840.5|37
1633432200000|2021-10-05 11:10:00|19878|19858|19876.9|19856.9|19879.4|19859.4|19876.9|19856.9|16
1633432500000|2021-10-05 11:15:00|19875.5|19855.5|19830.9|19810.9|19876.9|19856.9|19797|19777|83
1633432800000|2021-10-05 11:20:00|19832|19812|19835.9|19815.9|19837|19817|19819.1|19799.1|56
1633433100000|2021-10-05 11:25:00|19834.5|19814.5|19817|19797|19837.3|19817.3|19815.6|19795.6|56
1633433400000|2021-10-05 11:30:00|19818.4|19798.4|19798.4|19778.4|19822|19802|19774.5|19754.5|49
1633433700000|2021-10-05 11:35:00|19800.6|19780.6|19837|19817|19869.5|19844.5|19800.6|19780.6|119
1633434000000|2021-10-05 11:40:00|19834.5|19814.5|19775.3|19755.3|19834.5|19814.5|19775.3|19755.3|406
1633434300000|2021-10-05 11:45:00|19773.1|19753.1|19812|19792|19819.5|19794.5|19760.6|19740.6|409
1633434600000|2021-10-05 11:50:00|19807|19787|19765.6|19745.6|19807|19787|19761.7|19741.7|50
1633434900000|2021-10-05 11:55:00|19767|19747|19758.9|19738.9|19792|19772|19758.9|19738.9|105
1633435200000|2021-10-05 12:00:00|19760.3|19740.3|19722.1|19702.1|19760.3|19740.3|19699.6|19679.6|168
1633435500000|2021-10-05 12:05:00|19720.6|19700.6|19711|19691|19720.6|19700.6|19697.1|19677.1|121
1633435800000|2021-10-05 12:10:00|19712.1|19692.1|19687.1|19667.1|19724.6|19704.6|19682.1|19662.1|176
1633436100000|2021-10-05 12:15:00|19685.7|19665.7|19687.1|19667.1|19689.6|19669.6|19657.1|19637.1|192
1633436400000|2021-10-05 12:20:00|19684.6|19664.6|19674.6|19654.6|19717.1|19697.1|19667.1|19647.1|389
1633436700000|2021-10-05 12:25:00|19677.1|19657.1|19709.9|19689.9|19717.1|19697.1|19673.2|19653.2|160
1633437000000|2021-10-05 12:30:00|19712.8|19692.8|19737.1|19717.1|19739.6|19719.6|19687.1|19662.1|183
1633437300000|2021-10-05 12:35:00|19735.7|19715.7|19687.1|19667.1|19735.7|19715.7|19679.6|19659.6|136
1633437600000|2021-10-05 12:40:00|19684.6|19664.6|19650.7|19630.7|19684.6|19664.6|19640.7|19620.7|264
1633437900000|2021-10-05 12:45:00|19649.6|19629.6|19624.7|19604.7|19656.1|19636.1|19599.6|19579.6|316
1633438200000|2021-10-05 12:50:00|19625.7|19605.7|19521.8|19501.8|19627.2|19607.2|19515.8|19495.8|504
1633438500000|2021-10-05 12:55:00|19523.3|19503.3|19559.7|19539.7|19562.2|19542.2|19518.6|19498.6|199
1633438800000|2021-10-05 13:00:00|19558.3|19538.3|19540.8|19520.8|19558.3|19538.3|19515.8|19495.8|139
1633439100000|2021-10-05 13:05:00|19539.4|19519.4|19518.6|19498.6|19539.7|19519.7|19506.9|19486.9|206
1633439400000|2021-10-05 13:10:00|19517.2|19497.2|19504.7|19484.7|19518.6|19498.6|19465.8|19445.8|246
1633439700000|2021-10-05 13:15:00|19506.1|19486.1|19550|19530|19550|19530|19472.2|19452.2|222
1633440000000|2021-10-05 13:20:00|19549.7|19529.7|19499.7|19479.7|19551.9|19529.7|19498.6|19478.6|153
1633440300000|2021-10-05 13:25:00|19498.6|19478.6|19494.7|19474.7|19530.1|19510.1|19483.3|19463.3|154
1633440600000|2021-10-05 13:30:00|19493.3|19473.3|19512.3|19492.3|19514.8|19494.8|19473.3|19453.3|188
1633440900000|2021-10-05 13:35:00|19509.4|19489.4|19494.8|19474.8|19517.3|19497.3|19479.8|19459.8|255
1633441200000|2021-10-05 13:40:00|19497.6|19477.6|19498.4|19478.4|19506.2|19486.2|19469.8|19449.8|323
1633441500000|2021-10-05 13:45:00|19499.5|19479.5|19609.8|19589.8|19609.8|19589.8|19499.5|19479.5|464
1633441800000|2021-10-05 13:50:00|19608.4|19588.4|19682.3|19662.3|19682.3|19662.3|19602.3|19582.3|312
1633442100000|2021-10-05 13:55:00|19683.4|19663.4|19649.8|19629.8|19693.7|19673.7|19637.3|19617.3|196
1633442400000|2021-10-05 14:00:00|19652.3|19632.3|19562.3|19542.3|19654.8|19634.8|19562.3|19542.3|363
1633442700000|2021-10-05 14:05:00|19560.9|19540.9|19579.5|19559.5|19587.3|19567.3|19559.8|19539.8|135
1633443000000|2021-10-05 14:10:00|19588.4|19568.4|19555.9|19535.9|19597.3|19577.3|19530.9|19510.9|127
1633443300000|2021-10-05 14:15:00|19554.8|19534.8|19532.4|19512.4|19569.9|19549.9|19532.4|19512.4|132
1633443600000|2021-10-05 14:20:00|19529.9|19509.9|19494.9|19474.9|19529.9|19509.9|19487.4|19467.4|184
1633443900000|2021-10-05 14:25:00|19497.4|19477.4|19496|19476|19502.4|19482.4|19479.9|19459.9|158
1633444200000|2021-10-05 14:30:00|19497.1|19477.1|19506|19486|19507.4|19487.4|19493.5|19473.5|127
1633444500000|2021-10-05 14:35:00|19504.6|19484.6|19529.9|19509.9|19542.4|19522.4|19486|19466|226
1633444800000|2021-10-05 14:40:00|19531|19511|19517.4|19497.4|19537.4|19517.4|19514.9|19494.9|120
1633445100000|2021-10-05 14:45:00|19514.6|19494.6|19492.4|19472.4|19514.6|19494.6|19489.9|19469.9|151
1633445400000|2021-10-05 14:50:00|19494.9|19474.9|19489.9|19469.9|19499.9|19479.9|19482.4|19462.4|162
1633445700000|2021-10-05 14:55:00|19488.5|19468.5|19524.9|19504.9|19526.4|19506.4|19484.9|19464.9|106
1633446000000|2021-10-05 15:00:00|19529.9|19509.9|19527.5|19507.5|19546.4|19526.4|19512.5|19492.5|368
1633446300000|2021-10-05 15:05:00|19528.5|19508.5|19482.5|19462.5|19528.5|19508.5|19480|19460|188
1633446600000|2021-10-05 15:10:00|19481.4|19461.4|19476.1|19456.1|19485|19465|19476.1|19456.1|97
1633446900000|2021-10-05 15:15:00|19477.5|19457.5|19473.6|19453.6|19497.5|19477.5|19473.6|19453.6|139
1633447200000|2021-10-05 15:20:00|19475|19455|19418.9|19398.9|19475|19455|19400|19380|264
1633447500000|2021-10-05 15:25:00|19420|19400|19405|19385|19420|19400|19402.5|19382.5|125
1633447800000|2021-10-05 15:30:00|19403.9|19383.9|19376.1|19356.1|19403.9|19383.9|19348.6|19328.6|373
1633448100000|2021-10-05 15:35:00|19375|19355|19356.1|19336.1|19380|19360|19350|19330|202
1633448400000|2021-10-05 15:40:00|19357.5|19337.5|19302.2|19282.2|19393.9|19373.9|19301.1|19281.1|252
1633448700000|2021-10-05 15:45:00|19301.1|19281.1|19357.6|19337.6|19362.6|19342.6|19278.6|19258.6|251
1633449000000|2021-10-05 15:50:00|19352.6|19332.6|19357.6|19337.6|19374|19354|19337.6|19317.6|115
1633449300000|2021-10-05 15:55:00|19356.2|19336.2|19363.7|19343.7|19369|19349|19327.6|19307.6|297
1633449600000|2021-10-05 16:00:00|19359.8|19339.8|19332.9|19312.9|19359.8|19339.8|19317.6|19297.6|116
1633449900000|2021-10-05 16:05:00|19331.5|19311.5|19302.6|19282.6|19331.5|19311.5|19300.1|19280.1|117
1633450200000|2021-10-05 16:10:00|19300.1|19280.1|19296.5|19276.5|19300.1|19280.1|19285.1|19265.1|150
1633450500000|2021-10-05 16:15:00|19302.9|19282.9|19311.5|19291.5|19313.7|19293.7|19290.1|19270.1|141
1633450800000|2021-10-05 16:20:00|19310.1|19290.1|19344|19324|19349|19329|19279.8|19259.8|1622
1633451100000|2021-10-05 16:25:00|19349|19329|19309.1|19289.1|19361.5|19341.5|19302.3|19282.3|228
1633451400000|2021-10-05 16:30:00|19307.6|19287.6|19289.1|19269.1|19307.6|19287.6|19267.7|19247.7|124
1633451700000|2021-10-05 16:35:00|19287.7|19267.7|19290.2|19270.2|19317.7|19297.7|19287.7|19267.7|78
1633452000000|2021-10-05 16:40:00|19293|19273|19329.1|19309.1|19329.1|19309.1|19292.7|19272.7|98
1633452300000|2021-10-05 16:45:00|19330.2|19310.2|19327.7|19307.7|19334.1|19314.1|19327.7|19307.7|52
1633452600000|2021-10-05 16:50:00|19328.8|19308.8|19364.9|19344.9|19370.2|19350.2|19328.8|19308.8|98
1633452900000|2021-10-05 16:55:00|19363.8|19343.8|19346.6|19326.6|19365.2|19345.2|19346.6|19326.6|74
1633453200000|2021-10-05 17:00:00|19345.2|19325.2|19361.6|19341.6|19361.6|19341.6|19335.2|19315.2|82
1633453500000|2021-10-05 17:05:00|19362.7|19342.7|19365.2|19345.2|19366.3|19346.3|19362.7|19342.7|103
1633453800000|2021-10-05 17:10:00|19366.6|19346.6|19377.7|19357.7|19380.2|19360.2|19366.6|19346.6|77
1633454100000|2021-10-05 17:15:00|19382.7|19362.7|19395.3|19375.3|19395.3|19375.3|19377.7|19357.7|94
1633454400000|2021-10-05 17:20:00|19396.7|19376.7|19376.4|19356.4|19417.8|19397.8|19376.4|19356.4|101
1633454700000|2021-10-05 17:25:00|19378.9|19358.9|19385.3|19365.3|19410.3|19383.9|19367.8|19340.3|151
1633508100000|2021-10-06 08:15:00|19427.3|19387.3|19377.3|19357.3|19427.3|19397.3|19373.7|19347.3|145
1633508400000|2021-10-06 08:20:00|19374.8|19354.8|19364.8|19344.8|19381.2|19357.3|19357.3|19337.3|81
1633508700000|2021-10-06 08:25:00|19366.2|19346.2|19419.8|19399.8|19426.2|19404.8|19366.2|19342.3|42
1633509000000|2021-10-06 08:30:00|19420.9|19400.9|19479.8|19459.8|19481.2|19461.2|19420.9|19400.9|128
1633509300000|2021-10-06 08:35:00|19477|19457|19417.3|19397.3|19477.3|19457.3|19417.3|19397.3|50
1633509600000|2021-10-06 08:40:00|19414.8|19394.8|19402.3|19382.3|19414.8|19394.8|19397.3|19377.3|29
1633509900000|2021-10-06 08:45:00|19400.9|19380.9|19417.3|19397.3|19437.3|19417.3|19399.8|19379.8|60
1633510200000|2021-10-06 08:50:00|19424.8|19404.8|19437.3|19417.3|19447.3|19427.3|19414.8|19394.8|28
1633510500000|2021-10-06 08:55:00|19438.5|19418.5|19452.4|19432.4|19452.4|19432.4|19438.5|19418.5|21
1633510800000|2021-10-06 09:00:00|19451.2|19431.2|19451.3|19431.3|19454|19434|19442.4|19422.4|26
1633511100000|2021-10-06 09:05:00|19452.4|19432.4|19449.9|19429.9|19456.3|19436.3|19449.9|19429.9|26
1633511400000|2021-10-06 09:10:00|19448.8|19428.8|19453.8|19433.8|19456.6|19436.6|19447.4|19427.4|22
1633511700000|2021-10-06 09:15:00|19452.4|19432.4|19429.9|19409.9|19452.4|19432.4|19429.9|19409.9|12
1633512000000|2021-10-06 09:20:00|19431|19411|19429.9|19409.9|19444.9|19424.9|19429.9|19409.9|34
1633512300000|2021-10-06 09:25:00|19431|19411|19387.4|19367.4|19431|19411|19387.4|19367.4|32
1633512600000|2021-10-06 09:30:00|19389.9|19369.9|19384.9|19364.9|19392.4|19372.4|19373.8|19353.8|32
1633512900000|2021-10-06 09:35:00|19386.3|19366.3|19382.4|19362.4|19389.9|19369.9|19382.4|19362.4|13
1633513200000|2021-10-06 09:40:00|19384.9|19364.9|19402.5|19382.5|19405|19385|19384.9|19364.9|20
1633513500000|2021-10-06 09:45:00|19405|19385|19427.5|19407.5|19427.5|19407.5|19402.5|19382.5|14
1633513800000|2021-10-06 09:50:00|19430|19410|19457.5|19437.5|19465|19445|19430|19410|58
1633514100000|2021-10-06 09:55:00|19460|19440|19455|19435|19470|19450|19452.5|19432.5|39
1633514400000|2021-10-06 10:00:00|19450|19430|19455|19435|19457.8|19437.8|19447.5|19427.5|15
1633514700000|2021-10-06 10:05:00|19456.4|19436.4|19460|19440|19460|19440|19455|19435|8
1633515000000|2021-10-06 10:10:00|19465|19445|19485|19465|19485|19465|19465|19445|8
1633515300000|2021-10-06 10:15:00|19486.1|19466.1|19505|19485|19512.5|19492.5|19485|19465|25
1633515600000|2021-10-06 10:20:00|19503.6|19483.6|19490|19470|19510|19490|19487.5|19467.5|26
1633515900000|2021-10-06 10:25:00|19488.7|19468.7|19505.1|19485.1|19505.1|19485.1|19488.7|19468.7|7
1633516200000|2021-10-06 10:30:00|19506.2|19486.2|19505.1|19485.1|19511.4|19491.4|19505.1|19485.1|16
1633516500000|2021-10-06 10:35:00|19506.5|19486.5|19521.5|19501.5|19521.5|19501.5|19506.5|19486.5|57
1633516800000|2021-10-06 10:40:00|19520.4|19500.4|19510.1|19490.1|19531.5|19511.5|19506.2|19486.2|143
1633517100000|2021-10-06 10:45:00|19508.7|19488.7|19470.1|19450.1|19508.7|19488.7|19466.5|19446.5|19
1633517400000|2021-10-06 10:50:00|19468.7|19448.7|19455.1|19435.1|19468.7|19448.7|19455.1|19435.1|14
1633517700000|2021-10-06 10:55:00|19452.6|19432.6|19450.1|19430.1|19455.1|19435.1|19447.6|19427.6|24
1633518000000|2021-10-06 11:00:00|19451.5|19431.5|19452.6|19432.6|19457.6|19437.6|19431.5|19411.5|35
1633518300000|2021-10-06 11:05:00|19454|19434|19482.4|19462.4|19491.3|19471.3|19450.1|19430.1|17
1633518600000|2021-10-06 11:10:00|19481.3|19461.3|19456.3|19436.3|19481.3|19461.3|19456.3|19436.3|7
1633518900000|2021-10-06 11:15:00|19455.2|19435.2|19475.2|19455.2|19482.7|19462.7|19455.2|19435.2|17
1633519200000|2021-10-06 11:20:00|19477.7|19457.7|19480.2|19460.2|19492.7|19472.7|19477.7|19457.7|16
1633519500000|2021-10-06 11:25:00|19477.7|19457.7|19462.7|19442.7|19477.7|19457.7|19461.3|19441.3|15
1633519800000|2021-10-06 11:30:00|19460.2|19440.2|19467.7|19447.7|19481.6|19454.1|19450.2|19430.2|11
1633520100000|2021-10-06 11:35:00|19469.1|19449.1|19490.2|19470.2|19501|19477.7|19469.1|19449.1|19
1633520400000|2021-10-06 11:40:00|19493|19473|19495.2|19475.2|19499.1|19479.1|19490.2|19470.2|16
1633520700000|2021-10-06 11:45:00|19490.2|19470.2|19460.2|19440.2|19490.2|19470.2|19460.2|19440.2|27
1633521000000|2021-10-06 11:50:00|19458.9|19438.9|19440.2|19420.2|19458.9|19438.9|19440.2|19420.2|12
1633521300000|2021-10-06 11:55:00|19435.2|19415.2|19412.8|19392.8|19435.2|19415.2|19410.3|19390.3|125
1633521600000|2021-10-06 12:00:00|19410.3|19390.3|19490.3|19470.3|19490.3|19470.3|19377.8|19357.8|177
1633521900000|2021-10-06 12:05:00|19487.8|19467.8|19431.7|19411.7|19487.8|19467.8|19431.7|19411.7|52
1633522200000|2021-10-06 12:10:00|19421.7|19401.7|19412.8|19392.8|19422.8|19402.8|19405.3|19385.3|72
1633522500000|2021-10-06 12:15:00|19411.4|19391.4|19392.8|19372.8|19420.6|19400.6|19375.3|19355.3|63
1633522800000|2021-10-06 12:20:00|19390.3|19370.3|19416.7|19396.7|19427.8|19407.8|19385.3|19365.3|66
1633523100000|2021-10-06 12:25:00|19415.3|19395.3|19453.9|19433.9|19455|19433.9|19415.3|19395.3|30
1633523400000|2021-10-06 12:30:00|19452.8|19432.8|19475.3|19455.3|19496.7|19476.7|19447.8|19427.8|124
1633523700000|2021-10-06 12:35:00|19476.5|19456.5|19470.3|19450.3|19491.7|19471.7|19467.8|19447.8|55
1633524000000|2021-10-06 12:40:00|19467.8|19447.8|19517.9|19497.9|19556.7|19536.7|19455.3|19435.3|169
1633524300000|2021-10-06 12:45:00|19511.5|19491.5|19512.9|19492.9|19525.4|19505.4|19485.4|19465.4|124
1633524600000|2021-10-06 12:50:00|19514.3|19494.3|19527.9|19507.9|19542.9|19522.9|19512.9|19492.9|92
1633524900000|2021-10-06 12:55:00|19526.8|19506.8|19564.3|19544.3|19582.9|19562.9|19526.8|19506.8|67
1633525200000|2021-10-06 13:00:00|19567|19547|19598.2|19578.2|19613.2|19593.2|19567|19547|116
1633525500000|2021-10-06 13:05:00|19599.3|19579.3|19587.9|19567.9|19631.8|19611.8|19582.9|19562.9|124
1633525800000|2021-10-06 13:10:00|19586.5|19566.5|19570.4|19550.4|19587.9|19567.9|19546.5|19526.5|73
1633526100000|2021-10-06 13:15:00|19571.8|19551.8|19572.9|19552.9|19583.2|19563.2|19562.9|19537.9|66
1633526400000|2021-10-06 13:20:00|19575.4|19555.4|19532.9|19512.9|19591.8|19571.8|19531.8|19502.9|77
1633526700000|2021-10-06 13:25:00|19535.4|19515.4|19510.5|19490.5|19535.4|19515.4|19503|19483|79
1633527000000|2021-10-06 13:30:00|19505.5|19485.5|19445.5|19425.5|19505.5|19485.5|19404.1|19384.1|299
1633527300000|2021-10-06 13:35:00|19453|19433|19453|19433|19496.9|19476.9|19450.5|19430.5|143
1633527600000|2021-10-06 13:40:00|19448|19428|19410.5|19390.5|19460.5|19440.5|19393|19364.1|215
1633527900000|2021-10-06 13:45:00|19413|19393|19428|19408|19430.5|19410.5|19395.5|19375.5|125
1633528200000|2021-10-06 13:50:00|19429.4|19409.4|19341.6|19321.6|19433|19413|19339.1|19319.1|184
1633528500000|2021-10-06 13:55:00|19344.1|19324.1|19370.5|19350.5|19373|19353|19342.8|19322.8|92
1633528800000|2021-10-06 14:00:00|19368|19348|19406.9|19386.9|19406.9|19386.9|19334.1|19314.1|139
1633529100000|2021-10-06 14:05:00|19410.5|19390.5|19475.5|19455.5|19475.5|19455.5|19405.5|19383|107
1633529400000|2021-10-06 14:10:00|19476.7|19456.7|19470.6|19450.6|19485.6|19465.6|19460.6|19440.6|126
1633529700000|2021-10-06 14:15:00|19469.2|19449.2|19410.8|19390.8|19469.2|19449.2|19406.4|19386.4|81
1633530000000|2021-10-06 14:20:00|19412|19392|19472.2|19452.2|19480.8|19452.2|19412|19392|68
1633530300000|2021-10-06 14:25:00|19473.3|19453.3|19428.1|19408.1|19475.6|19455.6|19428.1|19408.1|85
1633530600000|2021-10-06 14:30:00|19423.1|19403.1|19405.6|19385.6|19429.7|19409.7|19405.6|19385.6|102
1633530900000|2021-10-06 14:35:00|19404.5|19384.5|19404.2|19384.2|19407|19387|19365.6|19345.6|132
1633531200000|2021-10-06 14:40:00|19401.7|19381.7|19388.1|19368.1|19425.6|19405.6|19378.1|19358.1|92
1633531500000|2021-10-06 14:45:00|19386.7|19366.7|19391.8|19371.8|19391.8|19371.8|19360.6|19340.6|69
1633531800000|2021-10-06 14:50:00|19390.6|19370.6|19398.1|19378.1|19411.8|19391.8|19388.1|19368.1|94
1633532100000|2021-10-06 14:55:00|19400.9|19380.9|19413.2|19393.2|19432|19412|19395.7|19375.7|90
1633532400000|2021-10-06 15:00:00|19411.8|19391.8|19436.8|19416.8|19441.8|19421.8|19404.3|19384.3|56
1633532700000|2021-10-06 15:05:00|19430.7|19410.7|19437.1|19417.1|19439.6|19419.6|19410.7|19390.7|41
1633533000000|2021-10-06 15:10:00|19438.2|19418.2|19430.7|19410.7|19449.3|19429.3|19424.3|19404.3|78
1633533300000|2021-10-06 15:15:00|19424.6|19404.6|19430.7|19410.7|19430.7|19410.7|19415.7|19395.7|26
1633533600000|2021-10-06 15:20:00|19426.8|19406.8|19420.7|19400.7|19426.8|19406.8|19396.8|19376.8|62
1633533900000|2021-10-06 15:25:00|19421.8|19401.8|19410.7|19390.7|19423.2|19403.2|19403.2|19383.2|67
1633534200000|2021-10-06 15:30:00|19409.3|19389.3|19380.7|19360.7|19409.3|19389.3|19378.2|19358.2|49
1633534500000|2021-10-06 15:35:00|19375.7|19355.7|19398.2|19378.2|19398.2|19378.2|19360.7|19340.7|55
1633534800000|2021-10-06 15:40:00|19396.9|19376.9|19435.8|19415.8|19435.8|19415.8|19395.7|19375.7|291
1633535100000|2021-10-06 15:45:00|19434.6|19414.6|19445.8|19425.8|19452.2|19432.2|19428.3|19408.3|58
1633535400000|2021-10-06 15:50:00|19447.2|19427.2|19492.2|19472.2|19498.3|19478.3|19446.9|19426.9|112
1633535700000|2021-10-06 15:55:00|19493.5|19473.5|19468.3|19448.3|19506.9|19486.9|19466.9|19446.9|133
1633536000000|2021-10-06 16:00:00|19466.9|19446.9|19505.8|19485.8|19505.8|19485.8|19466.9|19446.9|77
1633536300000|2021-10-06 16:05:00|19506.9|19486.9|19486.9|19466.9|19514.7|19494.7|19485.8|19465.8|72
1633536600000|2021-10-06 16:10:00|19488.3|19468.3|19486.9|19466.9|19488.3|19468.3|19465.8|19445.8|46
1633536900000|2021-10-06 16:15:00|19488.3|19468.3|19474.5|19454.5|19489.7|19469.7|19470.8|19450.8|37
1633537200000|2021-10-06 16:20:00|19472|19452|19484.5|19464.5|19502.2|19482.2|19455.8|19435.8|542
1633537500000|2021-10-06 16:25:00|19485.8|19465.8|19520.9|19500.9|19528.4|19508.4|19483.3|19463.3|156
1633537800000|2021-10-06 16:30:00|19522|19502|19530.9|19510.9|19550.9|19530.9|19522|19502|198
1633538100000|2021-10-06 16:35:00|19527.3|19507.3|19494.5|19474.5|19528.4|19508.4|19494.5|19474.5|56
1633538400000|2021-10-06 16:40:00|19497.3|19477.3|19495.9|19475.9|19498.4|19478.4|19479.5|19459.5|43
1633538700000|2021-10-06 16:45:00|19493.1|19473.1|19483.4|19463.4|19493.1|19473.1|19478.4|19458.4|44
1633539000000|2021-10-06 16:50:00|19484.8|19464.8|19483.4|19463.4|19490.9|19470.9|19482|19462|24
1633539300000|2021-10-06 16:55:00|19480.9|19460.9|19495.9|19475.9|19495.9|19475.9|19469.8|19449.8|74
1633539600000|2021-10-06 17:00:00|19497|19477|19490.7|19470.7|19498.4|19478.4|19489.3|19469.3|39
1633539900000|2021-10-06 17:05:00|19489.3|19469.3|19492.1|19472.1|19493.4|19473.4|19487.1|19467.1|31
1633540200000|2021-10-06 17:10:00|19493.4|19473.4|19487.3|19467.3|19493.5|19473.5|19484.8|19464.8|46
1633540500000|2021-10-06 17:15:00|19488.5|19468.5|19498.5|19478.5|19498.5|19478.5|19488.5|19468.5|27
1633540800000|2021-10-06 17:20:00|19497.1|19477.1|19501|19481|19504.6|19484.6|19496|19476|49
1633541100000|2021-10-06 17:25:00|19502.4|19482.4|19514.6|19494.6|19526|19506|19502.1|19482.1|123
1633594500000|2021-10-07 08:15:00|19718|19658|19641.8|19621.8|19719.3|19688.2|19641.8|19611.6|87
1633594800000|2021-10-07 08:20:00|19643|19623|19749.6|19729.6|19753.2|19729.6|19640.5|19614.3|787
1633595100000|2021-10-07 08:25:00|19752.1|19732.1|19766.4|19746.4|19790.7|19770.7|19752.1|19718.2|128
1633595400000|2021-10-07 08:30:00|19767.8|19747.8|19778.2|19718.2|19783.9|19756.9|19760.7|19718.2|25
1633595700000|2021-10-07 08:35:00|19751.4|19731.4|19593.3|19573.3|19751.4|19731.4|19590.8|19570.8|297
1633596000000|2021-10-07 08:40:00|19594.6|19574.6|19553.3|19513.3|19605.8|19585.8|19543.3|19513.3|134
1633596300000|2021-10-07 08:45:00|19544.4|19524.4|19558.3|19538.3|19584.2|19560.8|19543.3|19523.3|60
1633596600000|2021-10-07 08:50:00|19535.8|19515.8|19554.6|19534.6|19568.3|19535.8|19525.8|19501|71
1633596900000|2021-10-07 08:55:00|19543.3|19523.3|19540.8|19520.8|19555.8|19535.8|19538.3|19518.3|68
1633597200000|2021-10-07 09:00:00|19543.3|19523.3|19535.8|19515.8|19555.6|19528.3|19533.3|19513.3|21
1633597500000|2021-10-07 09:05:00|19538.3|19518.3|19533.3|19513.3|19538.3|19518.3|19533.3|19513.3|53
1633597800000|2021-10-07 09:10:00|19534.5|19514.5|19538.3|19518.3|19562.2|19542.2|19533.3|19512.2|25
1633598100000|2021-10-07 09:15:00|19535.8|19515.8|19533.3|19513.3|19543.3|19523.3|19533.3|19513.3|54
1633598400000|2021-10-07 09:20:00|19538.3|19518.3|19545.8|19525.8|19545.8|19525.8|19538.3|19518.3|71
1633598700000|2021-10-07 09:25:00|19548.3|19528.3|19548.4|19528.4|19548.4|19528.4|19548.3|19528.3|5
1633599000000|2021-10-07 09:30:00|19545.6|19525.6|19538.4|19518.4|19545.6|19525.6|19535.6|19515.6|13
1633599300000|2021-10-07 09:35:00|19540.9|19520.9|19563.6|19543.6|19563.6|19543.6|19540.9|19520.9|12
1633599600000|2021-10-07 09:40:00|19565|19545|19587.3|19567.3|19587.3|19567.3|19565|19545|12
1633599900000|2021-10-07 09:45:00|19589.8|19569.8|19608.4|19588.4|19610.9|19590.9|19589.8|19569.8|18
1633600200000|2021-10-07 09:50:00|19609.8|19589.8|19615.9|19595.9|19618.4|19598.4|19607|19587|20
1633600500000|2021-10-07 09:55:00|19614.6|19594.6|19617.3|19597.3|19620.9|19600.9|19614.6|19594.6|64
1633600800000|2021-10-07 10:00:00|19619.8|19599.8|19653.4|19633.4|19674.8|19654.8|19615.9|19595.9|41
1633601100000|2021-10-07 10:05:00|19655.7|19635.7|19658.4|19638.4|19660.9|19640.9|19655.7|19635.7|16
1633601400000|2021-10-07 10:10:00|19658.5|19638.5|19653.5|19633.5|19661|19641|19653.5|19633.5|21
1633601700000|2021-10-07 10:15:00|19655.7|19635.7|19627.1|19607.1|19658.5|19638.5|19626|19606|22
1633602000000|2021-10-07 10:20:00|19628.5|19608.5|19606|19586|19628.5|19608.5|19596|19576|15
1633602300000|2021-10-07 10:25:00|19604.6|19584.6|19593.5|19573.5|19608.5|19588.5|19593.5|19563.5|12
1633602600000|2021-10-07 10:30:00|19596.2|19576.2|19592.1|19572.1|19601|19581|19592.1|19572.1|9
1633602900000|2021-10-07 10:35:00|19589.6|19569.6|19593.5|19573.5|19593.5|19573.5|19589.6|19569.6|11
1633603200000|2021-10-07 10:40:00|19596|19576|19588.5|19568.5|19596|19576|19587.2|19567.2|11
1633603500000|2021-10-07 10:45:00|19587.2|19567.2|19568.5|19548.5|19588.5|19567.2|19566|19546|16
1633603800000|2021-10-07 10:50:00|19567.2|19547.2|19601|19581|19602.2|19582.2|19567.2|19547.2|11
1633604100000|2021-10-07 10:55:00|19602.4|19582.4|19596.1|19576.1|19603.5|19583.5|19596.1|19576.1|12
1633604400000|2021-10-07 11:00:00|19597.2|19577.2|19621.1|19601.1|19622.2|19602.2|19597.2|19577.2|15
1633604700000|2021-10-07 11:05:00|19626.1|19606.1|19646.3|19626.3|19653.6|19626.3|19626.1|19606.1|16
1633605000000|2021-10-07 11:10:00|19647.4|19627.4|19676.1|19656.1|19676.1|19656.1|19647.4|19622.4|24
1633605300000|2021-10-07 11:15:00|19675|19655|19673.6|19653.6|19676.1|19656.1|19658.6|19638.6|27
1633605600000|2021-10-07 11:20:00|19675|19655|19673.6|19653.6|19676.1|19656.1|19661.1|19641.1|28
1633605900000|2021-10-07 11:25:00|19675|19655|19648.6|19628.6|19676.1|19656.1|19646.1|19626.1|21
1633606200000|2021-10-07 11:30:00|19649.8|19629.8|19588.6|19568.6|19649.8|19629.8|19586.1|19566.1|29
1633606500000|2021-10-07 11:35:00|19591.1|19571.1|19618.6|19598.6|19618.6|19598.6|19591.1|19571.1|23
1633606800000|2021-10-07 11:40:00|19623.2|19603.2|19681.2|19661.2|19681.2|19661.2|19623.2|19603.2|25
1633607100000|2021-10-07 11:45:00|19683.4|19663.4|19698.7|19678.7|19698.7|19678.7|19681.2|19661.2|67
1633607400000|2021-10-07 11:50:00|19701.2|19681.2|19707.5|19687.5|19707.5|19687.5|19693.7|19673.7|73
1633607700000|2021-10-07 11:55:00|19708.7|19688.7|19717.5|19697.5|19731.2|19711.2|19708.7|19688.7|91
1633608000000|2021-10-07 12:00:00|19718.9|19698.9|19820.1|19800.1|19832.6|19812.6|19718.9|19698.9|269
1633608300000|2021-10-07 12:05:00|19818.7|19798.7|19881.2|19861.2|19881.2|19861.2|19818.7|19798.7|392
1633608600000|2021-10-07 12:10:00|19885.3|19865.3|19823.7|19803.7|19942.6|19922.6|19801.2|19781.2|227
1633608900000|2021-10-07 12:15:00|19836.4|19796.4|19943.7|19923.7|19951.2|19931.2|19831.4|19796.4|147
1633609200000|2021-10-07 12:20:00|19941.2|19921.2|19853.7|19833.7|19941.2|19921.2|19841.2|19821.2|162
1633609500000|2021-10-07 12:25:00|19855.1|19835.1|19801.3|19781.3|19861.2|19841.2|19799.9|19778.8|69
1633609800000|2021-10-07 12:30:00|19799.9|19779.9|19813.8|19793.8|19813.8|19793.8|19764.9|19744.9|141
1633610100000|2021-10-07 12:35:00|19816.3|19796.3|19842.6|19822.6|19867.6|19847.6|19816.3|19796.3|91
1633610400000|2021-10-07 12:40:00|19850.1|19830.1|19863.8|19843.8|19866.3|19846.3|19823.8|19803.8|84
1633610700000|2021-10-07 12:45:00|19861.3|19841.3|19923.8|19903.8|19927.4|19907.4|19861.3|19841.3|193
1633611000000|2021-10-07 12:50:00|19921.3|19901.3|19941.3|19921.3|19945.2|19925.2|19921.3|19901.3|120
1633611300000|2021-10-07 12:55:00|19938.8|19918.8|19912.7|19892.7|19938.8|19918.8|19893.8|19873.8|99
1633611600000|2021-10-07 13:00:00|19914|19894|19918.8|19898.8|19936.3|19916.3|19891.3|19871.3|80
1633611900000|2021-10-07 13:05:00|19917.5|19897.5|19971.3|19951.3|19980.2|19960.2|19915|19891.5|149
1633612200000|2021-10-07 13:10:00|19963.8|19943.8|19893.9|19873.9|19993.8|19963.8|19873.9|19853.9|244
1633612500000|2021-10-07 13:15:00|19891.4|19871.4|19870.9|19850.9|19893.9|19873.9|19863.9|19843.9|81
1633612800000|2021-10-07 13:20:00|19866.4|19846.4|19853.9|19833.9|19873.9|19853.9|19831.4|19811.4|161
1633613100000|2021-10-07 13:25:00|19855.2|19835.2|19858.7|19838.7|19911.4|19891.4|19840.2|19820.2|68
1633613400000|2021-10-07 13:30:00|19860|19840|19805|19785|19875.2|19855.2|19805|19785|126
1633613700000|2021-10-07 13:35:00|19806.4|19786.4|19818.9|19798.9|19856.4|19836.4|19787.5|19767.5|159
1633614000000|2021-10-07 13:40:00|19823.9|19803.9|19828.9|19808.9|19858.9|19838.9|19821.4|19799.1|111
1633614300000|2021-10-07 13:45:00|19831.4|19811.4|19881.4|19861.4|19888.9|19868.9|19786.4|19766.4|148
1633614600000|2021-10-07 13:50:00|19880.3|19860.3|19863.9|19843.9|19886.4|19866.4|19863.9|19843.9|72
1633614900000|2021-10-07 13:55:00|19862.6|19842.6|19889|19869|19921.5|19901.5|19851.4|19831.4|116
1633615200000|2021-10-07 14:00:00|19886.5|19866.5|19904|19884|19920.3|19900.3|19886.5|19866.5|119
1633615500000|2021-10-07 14:05:00|19905.3|19885.3|19931.5|19911.5|19939|19916.5|19905.3|19885.3|181
1633615800000|2021-10-07 14:10:00|19932.6|19912.6|19934|19914|19940.3|19920.3|19924|19904|105
1633616100000|2021-10-07 14:15:00|19935.3|19915.3|19909|19889|19959|19939|19909|19889|87
1633616400000|2021-10-07 14:20:00|19911.5|19891.5|19856.5|19836.5|19911.5|19891.5|19852.9|19832.9|81
1633616700000|2021-10-07 14:25:00|19858.8|19838.8|19889|19869|19901.5|19881.5|19858.8|19838.8|62
1633617000000|2021-10-07 14:30:00|19890.2|19870.2|19886.5|19866.5|19890.2|19870.2|19849|19829|58
1633617300000|2021-10-07 14:35:00|19873.8|19853.8|19899|19879|19912.7|19892.7|19869|19849|103
1633617600000|2021-10-07 14:40:00|19900.4|19880.4|19941.6|19921.6|19946.8|19926.8|19900.4|19880.4|127
1633617900000|2021-10-07 14:45:00|19944.3|19924.3|20001.6|19981.6|20001.6|19981.6|19940.4|19920.4|215
1633618200000|2021-10-07 14:50:00|20002.7|19982.7|20094.1|20074.1|20097.9|20077.9|19999.1|19979.1|821
1633618500000|2021-10-07 14:55:00|20095.4|20075.4|20057.7|20037.7|20097.3|20076.6|20004.1|19984.1|154
1633618800000|2021-10-07 15:00:00|20056.6|20036.6|20071.6|20051.6|20081.6|20061.6|20046.6|20026.6|160
1633619100000|2021-10-07 15:05:00|20072.7|20052.7|20083|20063|20089.1|20069.1|20071.4|20051.4|106
1633619400000|2021-10-07 15:10:00|20084.3|20064.3|20056.6|20036.6|20084.3|20064.3|20039.1|20019.1|159
1633619700000|2021-10-07 15:15:00|20061.6|20041.6|20017.8|19997.8|20065.5|20045.5|20012.8|19992.8|121
1633620000000|2021-10-07 15:20:00|20016.6|19996.6|20001.6|19981.6|20045.7|20025.7|20001.6|19981.6|88
1633620300000|2021-10-07 15:25:00|19999.3|19979.3|19976.6|19956.6|20004.1|19984.1|19969.1|19949.1|142
1633620600000|2021-10-07 15:30:00|19975.3|19955.3|19976.7|19956.7|19986.7|19966.7|19971.6|19951.6|89
1633620900000|2021-10-07 15:35:00|19974.2|19954.2|20053|20033|20053|20033|19971.7|19951.7|112
1633621200000|2021-10-07 15:40:00|20051.7|20031.7|20066.7|20046.7|20066.7|20046.7|20046.7|20026.7|73
1633621500000|2021-10-07 15:45:00|20064.2|20044.2|20036.7|20016.7|20064.4|20044.4|20036.5|20016.5|64
1633621800000|2021-10-07 15:50:00|20035.3|20015.3|20045.6|20025.6|20066.5|20039.2|20034.2|20014.2|110
1633622100000|2021-10-07 15:55:00|20046.7|20026.7|20069.2|20049.2|20069.2|20049.2|20030.6|20010.6|118
1633622400000|2021-10-07 16:00:00|20072.7|20052.7|20111.7|20091.7|20160.6|20140.6|20072.7|20052.7|311
1633622700000|2021-10-07 16:05:00|20113.1|20093.1|20064.2|20044.2|20114.2|20094.2|20061.5|20039.2|170
1633623000000|2021-10-07 16:10:00|20065.4|20045.4|20028.1|20008.1|20081.9|20061.9|20028.1|20008.1|135
1633623300000|2021-10-07 16:15:00|20029.2|20009.2|19992.9|19972.9|20041.8|20021.8|19991.8|19971.8|164
1633623600000|2021-10-07 16:20:00|19991.6|19971.6|19923.1|19903.1|19992.9|19972.9|19911.6|19891.6|1070
1633623900000|2021-10-07 16:25:00|19924.5|19904.5|19935.8|19915.8|19939.7|19919.7|19916.8|19896.8|705
1633624200000|2021-10-07 16:30:00|19938.3|19918.3|19989.5|19969.5|19999.5|19979.5|19934.5|19914.5|178
1633624500000|2021-10-07 16:35:00|19993.4|19973.4|20029.5|20009.5|20029.5|20009.5|19993.4|19973.4|113
1633624800000|2021-10-07 16:40:00|20024.5|20004.5|20044.5|20024.5|20047|20027|20014.5|19994.5|220
1633625100000|2021-10-07 16:45:00|20047|20027|20065.9|20045.9|20065.9|20045.9|20038.2|20018.2|77
1633625400000|2021-10-07 16:50:00|20072|20052|20073.4|20053.4|20083.4|20063.4|20045.7|20025.7|144
1633625700000|2021-10-07 16:55:00|20075.9|20055.9|20077.1|20057.1|20107|20083.2|20064.6|20044.6|103
1633626000000|2021-10-07 17:00:00|20075.9|20055.9|20070.7|20050.7|20078.4|20058.4|20070.7|20050.7|222
1633626300000|2021-10-07 17:05:00|20068.2|20048.2|20067.1|20047.1|20072.1|20052.1|20063.2|20043.2|67
1633626600000|2021-10-07 17:10:00|20072.1|20052.1|20060.7|20040.7|20072.1|20052.1|20059.4|20039.4|100
1633626900000|2021-10-07 17:15:00|20063.2|20043.2|20068.5|20048.5|20078.2|20058.2|20063.2|20043.2|52
1633627200000|2021-10-07 17:20:00|20067.1|20047.1|20025.8|20005.8|20067.1|20047.1|20025.8|20005.8|124
1633627500000|2021-10-07 17:25:00|20024.6|20004.6|20041.9|20021.9|20046|20026|20014.6|19994.6|510
1633680900000|2021-10-08 08:15:00|20246.4|20226.4|20161.4|20141.4|20313.9|20293.9|20161.4|20141.4|214
1633681200000|2021-10-08 08:20:00|20158.7|20138.7|20236.4|20176.4|20245|20218.9|20153.9|20133.9|153
1633681500000|2021-10-08 08:25:00|20235.2|20175.2|20111.4|20091.4|20235.2|20175.2|20111.4|20091.4|102
1633681800000|2021-10-08 08:30:00|20113.9|20093.9|20121.4|20101.4|20147.7|20127.7|20113.9|20093.9|33
1633682100000|2021-10-08 08:35:00|20120.1|20100.1|20092.7|20072.7|20127.6|20100.1|20092.7|20072.7|16
1633682400000|2021-10-08 08:40:00|20093.9|20073.9|20098.9|20078.9|20126.4|20106.4|20090.1|20067.6|33
1633682700000|2021-10-08 08:45:00|20096.6|20076.6|20178.9|20158.9|20178.9|20158.9|20088.9|20068.9|87
1633683000000|2021-10-08 08:50:00|20176.4|20156.4|20166.4|20146.4|20176.4|20156.4|20152.8|20132.8|33
1633683300000|2021-10-08 08:55:00|20170.3|20150.3|20129.1|20109.1|20170.3|20150.3|20126.5|20106.5|24
1633683600000|2021-10-08 09:00:00|20127.8|20107.8|20126.5|20106.5|20146.5|20126.5|20124|20104|22
1633683900000|2021-10-08 09:05:00|20127.6|20107.6|20111.5|20091.5|20131.5|20111.5|20107.8|20076.5|13
1633684200000|2021-10-08 09:10:00|20110.3|20090.3|20093.8|20073.8|20110.3|20090.3|20093.8|20073.8|27
1633684500000|2021-10-08 09:15:00|20086.5|20066.5|20079|20059|20086.5|20066.5|20069|20049|31
1633684800000|2021-10-08 09:20:00|20077.7|20057.7|20064|20044|20077.7|20057.7|20064|20044|18
1633685100000|2021-10-08 09:25:00|20066.5|20046.5|20051.5|20031.5|20066.5|20046.5|20051.5|20031.5|49
1633685400000|2021-10-08 09:30:00|20049|20029|20044|20024|20062.9|20042.9|20044|20024|22
1633685700000|2021-10-08 09:35:00|20039|20019|20059|20039|20066.5|20046.5|20034|20014|28
1633686000000|2021-10-08 09:40:00|20069|20049|20075.2|20055.2|20076.6|20056.6|20054|20034|19
1633686300000|2021-10-08 09:45:00|20074.1|20054.1|20101.6|20081.6|20104.1|20084.1|20074.1|20054.1|29
1633686600000|2021-10-08 09:50:00|20099.1|20079.1|20086.6|20066.6|20099.1|20079.1|20079.1|20059.1|10
1633686900000|2021-10-08 09:55:00|20090.1|20070.1|20104.1|20084.1|20111.6|20091.6|20090.1|20070.1|15
1633687200000|2021-10-08 10:00:00|20099.1|20079.1|20081.6|20061.6|20099.1|20079.1|20079.1|20059.1|12
1633687500000|2021-10-08 10:05:00|20079.1|20059.1|20094.1|20074.1|20096.6|20076.6|20079.1|20059.1|13
1633687800000|2021-10-08 10:10:00|20092.8|20072.8|20091.6|20071.6|20094.1|20074.1|20089.1|20069.1|7
1633688100000|2021-10-08 10:15:00|20089.1|20069.1|20089.1|20069.1|20091.6|20071.6|20086.6|20066.6|2
1633688400000|2021-10-08 10:20:00|20091.6|20071.6|20116.6|20096.6|20116.6|20096.6|20086.6|20066.6|16
1633688700000|2021-10-08 10:25:00|20118|20098|20141.6|20121.6|20146.6|20126.6|20116.6|20096.6|28
1633689000000|2021-10-08 10:30:00|20146.6|20126.6|20191.7|20171.7|20191.7|20171.7|20146.6|20126.6|38
1633689300000|2021-10-08 10:35:00|20186.7|20166.7|20144.2|20124.2|20186.7|20166.7|20144.2|20124.2|22
1633689600000|2021-10-08 10:40:00|20140.2|20120.2|20072.7|20052.7|20140.2|20120.2|20072.7|20052.7|43
1633689900000|2021-10-08 10:45:00|20077.8|20037.8|20076.7|20056.7|20085.5|20065.5|20056.7|20035.5|36
1633690200000|2021-10-08 10:50:00|20078|20058|20121.7|20101.7|20121.7|20101.7|20078|20058|14
1633690500000|2021-10-08 10:55:00|20120.4|20100.4|20101.7|20081.7|20120.4|20100.4|20101.7|20081.7|6
1633690800000|2021-10-08 11:00:00|20095.4|20075.4|20146.7|20126.7|20146.7|20126.7|20080.2|20054.6|24
1633691100000|2021-10-08 11:05:00|20145.4|20125.4|20109.2|20089.2|20145.4|20125.4|20109.2|20089.2|15
1633691400000|2021-10-08 11:10:00|20104.2|20084.2|20109.2|20089.2|20111.7|20091.7|20100.4|20080.4|55
1633691700000|2021-10-08 11:15:00|20109.3|20089.3|20066.8|20046.8|20109.3|20089.3|20066.8|20046.8|43
1633692000000|2021-10-08 11:20:00|20065.6|20045.6|20036.9|20016.9|20065.6|20045.6|20006.8|19986.8|96
1633692300000|2021-10-08 11:25:00|20038.3|20018.3|20027.9|20007.9|20043.1|20023.1|20014.3|19994.3|59
1633692600000|2021-10-08 11:30:00|20026.8|20006.8|20064.3|20044.3|20064.3|20044.3|20016.8|19996.8|23
1633692900000|2021-10-08 11:35:00|20066.8|20046.8|20119.3|20099.3|20129.3|20109.3|20066.8|20046.8|26
1633693200000|2021-10-08 11:40:00|20116.8|20096.8|20111.8|20091.8|20126.8|20106.8|20101.8|20081.8|18
1633693500000|2021-10-08 11:45:00|20110.5|20090.5|20126.8|20106.8|20129.3|20109.3|20101.8|20081.8|18
1633693800000|2021-10-08 11:50:00|20125.7|20105.7|20134.5|20114.5|20134.5|20114.5|20109.3|20089.3|34
1633694100000|2021-10-08 11:55:00|20133.2|20113.2|20124.3|20104.3|20135.7|20115.7|20116.8|20096.8|84
1633694400000|2021-10-08 12:00:00|20099.3|20079.3|20140.7|20120.7|20143.2|20123.2|20099.3|20079.3|65
1633694700000|2021-10-08 12:05:00|20139.5|20119.5|20121.9|20101.9|20144.4|20124.4|20099.4|20079.4|52
1633695000000|2021-10-08 12:10:00|20118|20098|20061.9|20041.9|20118|20098|20041.9|20021.9|57
1633695300000|2021-10-08 12:15:00|20060.7|20040.7|20000.7|19980.7|20060.7|20040.7|19994.4|19974.4|94
1633695600000|2021-10-08 12:20:00|20002.1|19982.1|20054.4|20034.4|20059.4|20039.4|20000.7|19980.7|45
1633695900000|2021-10-08 12:25:00|20056.7|20036.7|20032.1|20012.1|20059.4|20039.4|20016.9|19996.9|53
1633696200000|2021-10-08 12:30:00|20033.2|20013.2|20075.8|20055.8|20075.8|20055.8|20014.4|19994.4|95
1633696500000|2021-10-08 12:35:00|20076.9|20056.9|20144.4|20124.4|20149.4|20129.4|20075.6|20055.6|145
1633696800000|2021-10-08 12:40:00|20149.4|20129.4|20176.9|20156.9|20176.9|20156.9|20136.9|20116.9|87
1633697100000|2021-10-08 12:45:00|20189.4|20169.4|20139.5|20119.5|20224.4|20204.4|20139.5|20119.5|139
1633697400000|2021-10-08 12:50:00|20142|20122|20109.5|20089.5|20155.8|20135.8|20109.5|20089.5|113
1633697700000|2021-10-08 12:55:00|20112|20092|20169.5|20149.5|20175.8|20155.8|20112|20092|100
1633698000000|2021-10-08 13:00:00|20170.8|20150.8|20193.3|20173.3|20203.5|20181|20170.8|20144.6|73
1633698300000|2021-10-08 13:05:00|20194.5|20174.5|20207|20187|20237|20217|20194.5|20174.5|77
1633698600000|2021-10-08 13:10:00|20204.5|20184.5|20199.5|20179.5|20218.3|20198.3|20189.5|20169.5|39
1633698900000|2021-10-08 13:15:00|20201.9|20181.9|20184.5|20164.5|20229.5|20209.5|20184.5|20164.5|66
1633699200000|2021-10-08 13:20:00|20183.4|20163.4|20169.5|20149.5|20183.4|20163.4|20157|20137|71
1633699500000|2021-10-08 13:25:00|20170.7|20150.7|20182|20162|20184.7|20164.7|20154.5|20134.5|44
1633699800000|2021-10-08 13:30:00|20180.9|20160.9|20113.2|20093.2|20203.4|20183.4|20110.7|20090.7|107
1633700100000|2021-10-08 13:35:00|20112.1|20092.1|20109.6|20089.6|20112.1|20092.1|20069.6|20049.6|171
1633700400000|2021-10-08 13:40:00|20108.2|20088.2|20120.9|20100.9|20139.6|20119.6|20104.6|20084.6|134
1633700700000|2021-10-08 13:45:00|20123.4|20103.4|20144.6|20124.6|20184.6|20164.6|20123.4|20103.4|242
1633701000000|2021-10-08 13:50:00|20139.6|20119.6|20158.3|20138.3|20170.9|20150.9|20139.6|20119.6|60
1633701300000|2021-10-08 13:55:00|20165.6|20125.6|20150.9|20130.9|20169.6|20149.6|20143.3|20122.1|93
1633701600000|2021-10-08 14:00:00|20152.1|20132.1|20182.1|20162.1|20194.6|20174.6|20152.1|20132.1|99
1633701900000|2021-10-08 14:05:00|20183.5|20163.5|20208.5|20188.5|20208.5|20188.5|20183.5|20163.5|615
1633702200000|2021-10-08 14:10:00|20209.6|20189.6|20162.1|20142.1|20213.5|20193.5|20157.1|20137.1|79
1633702500000|2021-10-08 14:15:00|20169.6|20149.6|20194.7|20174.7|20209.7|20189.7|20159.6|20139.6|119
1633702800000|2021-10-08 14:20:00|20193.3|20173.3|20207.2|20187.2|20207.2|20187.2|20187.2|20167.2|152
1633703100000|2021-10-08 14:25:00|20208.5|20188.5|20222.2|20202.2|20222.2|20202.2|20207.2|20187.2|101
1633703400000|2021-10-08 14:30:00|20223.5|20203.5|20313.5|20293.5|20318.5|20298.5|20223.5|20203.5|240
1633703700000|2021-10-08 14:35:00|20314.8|20294.8|20314.7|20294.7|20327.2|20307.2|20294.7|20274.7|126
1633704000000|2021-10-08 14:40:00|20316|20296|20334.7|20314.7|20334.7|20314.7|20309.7|20289.7|102
1633704300000|2021-10-08 14:45:00|20337.2|20317.2|20299.7|20279.7|20344.7|20324.7|20299.7|20279.7|127
1633704600000|2021-10-08 14:50:00|20304.7|20284.7|20359.7|20339.7|20359.7|20339.7|20274.7|20254.7|158
1633704900000|2021-10-08 14:55:00|20362.2|20342.2|20344.7|20324.7|20362.2|20342.2|20337.2|20317.2|191
1633705200000|2021-10-08 15:00:00|20343.4|20323.4|20409.8|20389.8|20414.8|20394.8|20343.4|20323.4|224
1633705500000|2021-10-08 15:05:00|20410.9|20390.9|20433.6|20413.6|20474.8|20454.8|20410.9|20390.9|391
1633705800000|2021-10-08 15:10:00|20429.8|20409.8|20418.4|20398.4|20432.3|20412.3|20389.8|20369.8|219
1633706100000|2021-10-08 15:15:00|20414.8|20394.8|20418.6|20398.6|20434.8|20414.8|20404.8|20377.3|168
1633706400000|2021-10-08 15:20:00|20422.3|20402.3|20369.8|20349.8|20422.3|20402.3|20352.3|20332.3|126
1633706700000|2021-10-08 15:25:00|20368.5|20348.5|20352.3|20332.3|20392.3|20372.3|20352.3|20332.3|154
1633707000000|2021-10-08 15:30:00|20351|20331|20354.8|20334.8|20359.8|20339.8|20308.5|20283.8|167
1633707300000|2021-10-08 15:35:00|20357.2|20337.2|20331.3|20311.3|20359.8|20339.8|20319.8|20299.8|81
1633707600000|2021-10-08 15:40:00|20330|20310|20302.3|20282.3|20331.3|20311.3|20281|20261|243
1633707900000|2021-10-08 15:45:00|20303.7|20283.7|20294.9|20274.9|20319.8|20299.8|20294.8|20274.8|116
1633708200000|2021-10-08 15:50:00|20297.5|20277.5|20302.4|20282.4|20309.9|20289.9|20274.9|20254.9|90
1633708500000|2021-10-08 15:55:00|20307.4|20287.4|20264.9|20244.9|20307.4|20287.4|20264.9|20244.9|121
1633708800000|2021-10-08 16:00:00|20267.4|20247.4|20302.4|20282.4|20324.9|20304.9|20267.4|20247.4|385
1633709100000|2021-10-08 16:05:00|20301.2|20281.2|20286.2|20266.2|20329.9|20309.9|20284.9|20264.9|357
1633709400000|2021-10-08 16:10:00|20288.7|20268.7|20314.9|20294.9|20354.7|20331.2|20288.7|20268.7|239
1633709700000|2021-10-08 16:15:00|20312.6|20292.6|20319.9|20299.9|20334.9|20314.9|20307.4|20287.4|106
1633710000000|2021-10-08 16:20:00|20317.4|20297.4|20249.9|20229.9|20331.1|20311.1|20242.4|20222.4|703
1633710300000|2021-10-08 16:25:00|20251.3|20231.3|20219.9|20199.9|20253.8|20233.8|20202.4|20182.4|530
1633710600000|2021-10-08 16:30:00|20217.4|20197.4|20177.4|20157.4|20217.4|20197.4|20131|20111|389
1633710900000|2021-10-08 16:35:00|20177.5|20157.5|20175|20155|20198.8|20178.8|20163.5|20143.5|110
1633711200000|2021-10-08 16:40:00|20173.6|20153.6|20170|20150|20193.8|20173.8|20167.5|20147.5|78
1633711500000|2021-10-08 16:45:00|20171.3|20151.3|20220|20200|20222.5|20202.5|20171.3|20151.3|55
1633711800000|2021-10-08 16:50:00|20215|20195|20220|20200|20230|20210|20212.5|20192.5|114
1633712100000|2021-10-08 16:55:00|20215|20195|20190|20170|20215|20195|20185|20165|58
1633712400000|2021-10-08 17:00:00|20191.3|20171.3|20158.8|20138.8|20195|20175|20151.2|20131.2|67
1633712700000|2021-10-08 17:05:00|20160|20140|20197.7|20177.7|20197.7|20177.7|20152.5|20132.5|87
1633713000000|2021-10-08 17:10:00|20202.5|20182.5|20218.9|20198.9|20222.5|20202.5|20200|20180|78
1633713300000|2021-10-08 17:15:00|20216.4|20196.4|20177.5|20157.5|20217.5|20197.5|20177.5|20157.5|71
1633713600000|2021-10-08 17:20:00|20178.7|20158.7|20221.2|20201.2|20240.1|20220.1|20178.7|20158.7|123
1633713900000|2021-10-08 17:25:00|20218.7|20198.7|20208.7|20188.7|20232.6|20212.6|20202.4|20182.4|247
1633714200000|2021-10-08 17:30:00|20207.6|20187.6|20207.6|20187.6|20207.6|20187.6|20207.6|20187.6|0
1633940100000|2021-10-11 08:15:00|20017.1|19957.1|19955.8|19935.8|20043.3|19995.8|19955.8|19935.8|142
1633940400000|2021-10-11 08:20:00|19954.6|19934.6|19927.1|19907.1|19965.8|19934.6|19910.8|19878.3|94
1633940700000|2021-10-11 08:25:00|19925.8|19905.8|19908.4|19888.4|19930.9|19905.8|19898.3|19870.9|55
1633941000000|2021-10-11 08:30:00|19910.9|19890.9|19950.9|19930.9|19987.1|19960.9|19910.9|19890.9|76
1633941300000|2021-10-11 08:35:00|19945.9|19925.9|19902.1|19882.1|19950.9|19925.9|19902.1|19882.1|23
1633941600000|2021-10-11 08:40:00|19899.6|19879.6|19898.4|19878.4|19929.6|19909.6|19879.6|19859.6|57
1633941900000|2021-10-11 08:45:00|19900.9|19880.9|19933.4|19913.4|19938.4|19918.4|19900.9|19880.9|19
1633942200000|2021-10-11 08:50:00|19940.9|19900.9|19940.9|19920.9|19940.9|19920.9|19925.9|19900.9|31
1633942500000|2021-10-11 08:55:00|19943.4|19923.4|19985.9|19965.9|19985.9|19965.9|19943.4|19923.4|27
1633942800000|2021-10-11 09:00:00|19973.4|19953.4|19962.2|19942.2|19973.4|19953.4|19953.4|19933.4|19
1633943100000|2021-10-11 09:05:00|19967.2|19947.2|19990.9|19970.9|20000.9|19980.9|19967.2|19947.2|14
1633943400000|2021-10-11 09:10:00|19991|19971|19994.7|19974.7|20011|19991|19991|19971|16
1633943700000|2021-10-11 09:15:00|19997.2|19977.2|19968.5|19948.5|19997.2|19977.2|19958.5|19938.5|13
1633944000000|2021-10-11 09:20:00|19977.2|19957.2|19991|19971|19991|19971|19977.2|19957.2|5
1633944300000|2021-10-11 09:25:00|19992.2|19972.2|19977.2|19957.2|19996|19972.2|19974.7|19954.7|12
1633944600000|2021-10-11 09:30:00|19979.7|19959.7|19961|19941|19981|19961|19956|19934.7|20
1633944900000|2021-10-11 09:35:00|19963.5|19943.5|19989.8|19949.8|19989.8|19957.3|19963.5|19943.5|9
1633945200000|2021-10-11 09:40:00|19992.3|19952.3|19992.3|19972.3|19992.3|19972.3|19986|19952.3|14
1633945500000|2021-10-11 09:45:00|19991|19971|19989.8|19949.8|19991|19971|19983.5|19949.8|5
1633945800000|2021-10-11 09:50:00|19976|19956|19978.5|19958.5|19992.3|19968.5|19969.8|19949.8|21
1633946100000|2021-10-11 09:55:00|19976|19956|19976.1|19956.1|19976.1|19956.1|19976|19956|3
1633946400000|2021-10-11 10:00:00|19974.8|19954.8|19963.6|19943.6|19974.8|19954.8|19961.1|19941.1|10
1633946700000|2021-10-11 10:05:00|19959.8|19939.8|19958.6|19938.6|19963.6|19943.6|19958.6|19938.6|7
1633947000000|2021-10-11 10:10:00|19959.8|19919.8|19928.6|19908.6|19959.8|19929.8|19928.6|19908.6|25
1633947300000|2021-10-11 10:15:00|19929.8|19909.8|19946.1|19926.1|19946.1|19926.1|19928.6|19904.8|7
1633947600000|2021-10-11 10:20:00|19948.6|19928.6|19967.4|19947.4|19968.6|19948.6|19948.6|19928.6|9
1633947900000|2021-10-11 10:25:00|19968.6|19948.6|19967.4|19947.4|19971.1|19951.1|19967.4|19947.4|9
1633948200000|2021-10-11 10:30:00|19968.6|19948.6|19968.6|19948.6|19968.6|19948.6|19964.9|19944.9|3
1633948500000|2021-10-11 10:35:00|19969.9|19949.9|19993.6|19973.6|19993.6|19973.6|19969.9|19949.9|10
1633948800000|2021-10-11 10:40:00|19994.9|19974.9|20016.2|19996.2|20018.7|19998.7|19994.9|19971.1|69
1633949100000|2021-10-11 10:45:00|20013.7|19993.7|19964.9|19944.9|20013.7|19993.7|19964.9|19944.9|13
1633949400000|2021-10-11 10:50:00|19968.7|19948.7|19976.2|19956.2|19978.7|19958.7|19968.7|19948.7|9
1633949700000|2021-10-11 10:55:00|||||||||3
1633950000000|2021-10-11 11:00:00|19981.2|19961.2|20013.7|19993.7|20015|19995|19981.2|19961.2|15
1633950300000|2021-10-11 11:05:00|20020|20000|20038.7|20018.7|20038.7|20018.7|20020|20000|7
1633950600000|2021-10-11 11:10:00|20040|20020|20043.7|20023.7|20053.7|20033.7|20040|20020|21
1633950900000|2021-10-11 11:15:00|20045|20025|20015|19995|20046.2|20026.2|20012.5|19992.5|13
1633951200000|2021-10-11 11:20:00|20011.2|19991.2|20006.2|19986.2|20036.2|20016.2|20003.7|19980|42
1633951500000|2021-10-11 11:25:00|20008.7|19988.7|20001.3|19981.3|20008.7|19988.7|19988.7|19968.7|19
1633951800000|2021-10-11 11:30:00|20002.5|19982.5|20002.5|19982.5|20002.5|19982.5|20002.5|19982.5|5
1633952100000|2021-10-11 11:35:00|20001.3|19981.3|19988.8|19968.8|20008.8|19988.8|19987.5|19967.5|28
1633952400000|2021-10-11 11:40:00|19986.3|19966.3|20003.8|19983.8|20003.8|19983.8|19982.5|19962.5|27
1633952700000|2021-10-11 11:45:00|20005|19985|20056.3|20036.3|20056.3|20036.3|20005|19985|37
1633953000000|2021-10-11 11:50:00|20057.5|20037.5|20073.8|20053.8|20073.8|20053.8|20057.5|20037.5|48
1633953300000|2021-10-11 11:55:00|20071.3|20051.3|20017.6|19997.6|20071.3|20051.3|20017.6|19997.6|19
1633953600000|2021-10-11 12:00:00|20003.8|19983.8|20078.8|20058.8|20078.8|20058.8|19976.3|19956.3|102
1633953900000|2021-10-11 12:05:00|20081.3|20061.3|20057.6|20037.6|20103.8|20083.8|20057.6|20037.6|184
1633954200000|2021-10-11 12:10:00|20058.8|20038.8|20086.4|20066.4|20118.8|20098.8|20058.8|20038.8|89
1633954500000|2021-10-11 12:15:00|20088.9|20068.9|20116.4|20096.4|20116.4|20096.4|20088.9|20068.9|33
1633954800000|2021-10-11 12:20:00|20118.9|20098.9|20098.9|20078.9|20136.4|20116.4|20098.9|20076.4|81
1633955100000|2021-10-11 12:25:00|20101.4|20081.4|20095.1|20075.1|20135.1|20115.1|20095.1|20075.1|100
1633955400000|2021-10-11 12:30:00|20092.6|20072.6|20067.6|20047.6|20092.6|20072.6|20055.1|20033.9|94
1633955700000|2021-10-11 12:35:00|20068.9|20048.9|20145.2|20125.2|20146.4|20126.4|20067.6|20047.6|48
1633956000000|2021-10-11 12:40:00|20143.9|20123.9|20138.9|20118.9|20162.7|20142.7|20132.7|20112.7|104
1633956300000|2021-10-11 12:45:00|20137.7|20117.7|20127.7|20107.7|20137.7|20117.7|20122.7|20102.7|66
1633956600000|2021-10-11 12:50:00|20125.2|20105.2|20093.9|20073.9|20125.2|20105.2|20091.4|20071.4|24
1633956900000|2021-10-11 12:55:00|20095.2|20075.2|20099|20079|20116.4|20096.4|20089|20069|40
1633957200000|2021-10-11 13:00:00|20102.7|20082.7|20147.7|20127.7|20147.7|20127.7|20094|20074|37
1633957500000|2021-10-11 13:05:00|20149|20129|20144|20124|20169|20149|20114|20094|45
1633957800000|2021-10-11 13:10:00|20145.2|20125.2|20194|20174|20199|20179|20145.2|20125.2|85
1633958100000|2021-10-11 13:15:00|20191.5|20171.5|20244|20224|20262.7|20242.7|20191.5|20171.5|156
1633958400000|2021-10-11 13:20:00|20242.7|20222.7|20266.5|20246.5|20270.3|20250.3|20219|20199|113
1633958700000|2021-10-11 13:25:00|20267.8|20247.8|20221.5|20201.5|20272.8|20252.8|20221.5|20201.5|129
1633959000000|2021-10-11 13:30:00|20222.8|20202.8|20179|20159|20226.5|20206.5|20179|20159|75
1633959300000|2021-10-11 13:35:00|20181.5|20161.5|20316.5|20296.5|20320.3|20300.3|20181.5|20161.5|149
1633959600000|2021-10-11 13:40:00|20317.8|20297.8|20286.6|20266.6|20325.3|20305.3|20286.5|20266.5|88
1633959900000|2021-10-11 13:45:00|20284.1|20264.1|20331.6|20311.6|20346.6|20326.6|20279.1|20259.1|174
1633960200000|2021-10-11 13:50:00|20332.8|20312.8|20344.1|20324.1|20349.1|20329.1|20332.8|20312.8|134
1633960500000|2021-10-11 13:55:00|20345.3|20325.3|20336.6|20316.6|20346.6|20326.6|20287.8|20267.8|114
1633960800000|2021-10-11 14:00:00|20339.1|20319.1|20404.1|20384.1|20405.3|20385.3|20336.6|20316.6|140
1633961100000|2021-10-11 14:05:00|20399.1|20379.1|20419.1|20399.1|20476.6|20456.6|20396.6|20376.6|202
1633961400000|2021-10-11 14:10:00|20415.4|20395.4|20502.9|20482.9|20512.9|20492.9|20415.4|20395.4|148
1633961700000|2021-10-11 14:15:00|20504.1|20484.1|20514.1|20494.1|20525.4|20505.4|20479.1|20459.1|220
1633962000000|2021-10-11 14:20:00|20511.6|20491.6|20449.1|20429.1|20511.6|20491.6|20449.1|20429.1|97
1633962300000|2021-10-11 14:25:00|20450.4|20430.4|20499.1|20479.1|20501.6|20479.1|20444.1|20424.1|74
1633962600000|2021-10-11 14:30:00|20497.9|20477.9|20509.2|20489.2|20517.9|20497.9|20492.9|20472.9|105
1633962900000|2021-10-11 14:35:00|20510.4|20490.4|20576.7|20556.7|20576.7|20556.7|20510.4|20490.4|231
1633963200000|2021-10-11 14:40:00|20577.9|20557.9|20567.9|20547.9|20594.2|20574.2|20561.7|20541.7|208
1633963500000|2021-10-11 14:45:00|20566.7|20546.7|20595.4|20575.4|20599.2|20579.2|20559.2|20539.2|67
1633963800000|2021-10-11 14:50:00|20596.7|20576.7|20619.2|20599.2|20625.4|20605.4|20596.7|20576.7|144
1633964100000|2021-10-11 14:55:00|20620.5|20600.5|20616.7|20596.7|20624.2|20604.2|20606.7|20586.7|74
1633964400000|2021-10-11 15:00:00|20614.2|20594.2|20595.5|20575.5|20633|20613|20595.5|20575.5|118
1633964700000|2021-10-11 15:05:00|20594.2|20574.2|20581.7|20561.7|20609.2|20589.2|20579.2|20559.2|77
1633965000000|2021-10-11 15:10:00|20579.2|20559.2|20469.2|20449.2|20579.2|20559.2|20469.2|20449.2|159
1633965300000|2021-10-11 15:15:00|20465.5|20445.5|20450.5|20430.5|20474.3|20454.3|20449.3|20429.3|540
1633965600000|2021-10-11 15:20:00|20446.8|20426.8|20524.3|20504.3|20530.5|20510.5|20430.5|20410.5|99
1633965900000|2021-10-11 15:25:00|20526.8|20506.8|20519.3|20499.3|20551.8|20531.8|20516.8|20496.8|79
1633966200000|2021-10-11 15:30:00|20520.5|20500.5|20556.8|20536.8|20565.5|20545.5|20520.5|20500.5|54
1633966500000|2021-10-11 15:35:00|20559.3|20539.3|20558|20538|20559.3|20539.3|20516.8|20496.8|87
1633966800000|2021-10-11 15:40:00|20563.1|20543.1|20566.8|20546.8|20571.8|20551.8|20561.8|20541.8|69
1633967100000|2021-10-11 15:45:00|20573.1|20553.1|20561.8|20541.8|20584.3|20564.3|20550.6|20529.3|80
1633967400000|2021-10-11 15:50:00|20566.8|20546.8|20601.8|20581.8|20601.8|20581.8|20566.8|20538.1|51
1633967700000|2021-10-11 15:55:00|20599.3|20579.3|20609.4|20589.4|20611.9|20591.9|20574.3|20554.3|75
1633968000000|2021-10-11 16:00:00|20608.1|20588.1|20610.6|20590.6|20614.4|20594.4|20591.9|20571.9|162
1633968300000|2021-10-11 16:05:00|20609.4|20589.4|20601.9|20581.9|20609.4|20589.4|20589.4|20569.4|73
1633968600000|2021-10-11 16:10:00|20606.9|20586.9|20599.4|20579.4|20611.9|20591.9|20581.9|20559.4|89
1633968900000|2021-10-11 16:15:00|20600.6|20580.6|20606.9|20586.9|20619.4|20599.4|20600.6|20580.6|72
1633969200000|2021-10-11 16:20:00|20611.9|20591.9|20574.4|20554.4|20625.6|20605.6|20560.7|20540.7|808
1633969500000|2021-10-11 16:25:00|20573.2|20553.2|20579.4|20559.4|20585.7|20565.7|20561.9|20541.9|69
1633969800000|2021-10-11 16:30:00|20578.2|20558.2|20549.4|20529.4|20578.2|20558.2|20549.4|20529.4|70
1633970100000|2021-10-11 16:35:00|20546.9|20526.9|20536.9|20516.9|20546.9|20526.9|20513.2|20493.2|65
1633970400000|2021-10-11 16:40:00|20538.2|20518.2|20565.7|20545.7|20574.5|20554.5|20519.4|20499.4|62
1633970700000|2021-10-11 16:45:00|20564.5|20544.5|20547|20527|20564.5|20544.5|20547|20527|26
1633971000000|2021-10-11 16:50:00|20544.5|20524.5|20532|20512|20548.2|20528.2|20522|20502|35
1633971300000|2021-10-11 16:55:00|20530.7|20510.7|20542|20522|20542|20522|20527|20507|14
1633971600000|2021-10-11 17:00:00|20538.2|20518.2|20539.5|20519.5|20543.2|20523.2|20534.5|20514.5|24
1633971900000|2021-10-11 17:05:00|20538.2|20518.2|20515.8|20495.8|20538.2|20518.2|20509.5|20489.5|26
1633972200000|2021-10-11 17:10:00|20518.3|20498.3|20527|20507|20537|20517|20518.3|20498.3|34
1633972500000|2021-10-11 17:15:00|20522|20502|20532|20512|20554.5|20534.5|20515.8|20495.8|110
1633972800000|2021-10-11 17:20:00|20533.3|20513.3|20547|20527|20548.3|20528.3|20512|20492|55
1633973100000|2021-10-11 17:25:00|20549.5|20529.5|20569.5|20549.5|20575.8|20555.8|20535.8|20507|129
1633973400000|2021-10-11 17:30:00|20570.8|20550.8|20570.8|20550.8|20570.8|20550.8|20570.8|20550.8|0
1634026500000|2021-10-12 08:15:00|20569|20549|20567.8|20547.8|20609|20589|20564|20544|111
1634026800000|2021-10-12 08:20:00|20564|20544|20549.1|20509.1|20570.4|20544|20534|20501.6|25
1634027100000|2021-10-12 08:25:00|20537.9|20517.9|20571.6|20551.6|20571.6|20551.6|20534.1|20514.1|24
1634027400000|2021-10-12 08:30:00|20572.8|20552.8|20524.1|20504.1|20601.6|20581.6|20524.1|20504.1|41
1634027700000|2021-10-12 08:35:00|20521.6|20501.6|20532.9|20512.9|20532.9|20512.9|20514.1|20494.1|25
1634028000000|2021-10-12 08:40:00|20531.6|20511.6|20529.1|20509.1|20534.1|20514.1|20521.6|20501.6|16
1634028300000|2021-10-12 08:45:00|20530.3|20510.3|20544.1|20524.1|20544.1|20524.1|20529.1|20509.1|10
1634028600000|2021-10-12 08:50:00|20545.3|20525.3|20556.6|20536.6|20559.1|20539.1|20544.1|20524.1|49
1634028900000|2021-10-12 08:55:00|20555.3|20535.3|20560.4|20540.4|20562.9|20542.9|20555.3|20535.3|21
1634029200000|2021-10-12 09:00:00|20559.1|20539.1|20554.1|20534.1|20560.4|20540.4|20546.6|20526.6|18
1634029500000|2021-10-12 09:05:00|20549.1|20529.1|20561.7|20541.7|20564.2|20544.2|20549.1|20529.1|22
1634029800000|2021-10-12 09:10:00|20560.4|20540.4|20582.9|20562.9|20584.2|20564.2|20554.2|20534.2|14
1634030100000|2021-10-12 09:15:00|20574.2|20554.2|20574.2|20554.2|20581.7|20561.7|20572.9|20552.9|16
1634030400000|2021-10-12 09:20:00|20571.7|20551.7|20555.4|20535.4|20571.7|20551.7|20554.2|20534.2|8
1634030700000|2021-10-12 09:25:00|20556.7|20536.7|20504.1|20484.1|20559.2|20539.2|20499.2|20479.2|75
1634031000000|2021-10-12 09:30:00|20505.4|20485.4|20479.2|20459.2|20505.4|20485.4|20464.2|20444.2|45
1634031300000|2021-10-12 09:35:00|20481.8|20461.8|20504.2|20484.2|20514.2|20494.2|20481.8|20461.8|23
1634031600000|2021-10-12 09:40:00|20501.7|20481.7|20494.2|20474.2|20501.7|20481.7|20489.2|20469.2|11
1634031900000|2021-10-12 09:45:00|20495.5|20475.5|20476.7|20456.7|20499.2|20479.2|20476.7|20456.7|9
1634032200000|2021-10-12 09:50:00|20475.5|20455.5|20456.8|20436.8|20475.5|20455.5|20453.1|20433.1|25
1634032500000|2021-10-12 09:55:00|20459.3|20439.3|20455.5|20435.5|20459.3|20439.3|20454.3|20434.3|15
1634032800000|2021-10-12 10:00:00|20454.3|20434.3|20451.8|20431.8|20458|20438|20444.3|20424.3|94
1634033100000|2021-10-12 10:05:00|20450.6|20430.6|20466.8|20446.8|20484.3|20464.3|20449.3|20429.3|24
1634033400000|2021-10-12 10:10:00|20465.6|20445.6|20449.3|20429.3|20465.6|20445.6|20429.3|20409.3|15
1634033700000|2021-10-12 10:15:00|20454.3|20434.3|20459.4|20439.4|20469.3|20449.3|20454.3|20434.3|17
1634034000000|2021-10-12 10:20:00|20456.9|20436.9|20451.8|20431.8|20456.9|20436.9|20448.1|20428.1|11
1634034300000|2021-10-12 10:25:00|20450.6|20430.6|20449.3|20429.3|20451.8|20431.8|20446.8|20426.8|7
1634034600000|2021-10-12 10:30:00|20454.3|20434.3|20456.8|20436.8|20469.3|20449.3|20451.8|20431.8|11
1634034900000|2021-10-12 10:35:00|20459.3|20439.3|20473.1|20453.1|20484.4|20464.4|20459.3|20439.3|15
1634035200000|2021-10-12 10:40:00|20474.4|20454.4|20534.4|20514.4|20536.9|20516.9|20474.4|20454.4|74
1634035500000|2021-10-12 10:45:00|20533.1|20513.1|20534.4|20514.4|20536.9|20516.9|20529.4|20509.4|17
1634035800000|2021-10-12 10:50:00|20536.9|20516.9|20506.9|20486.9|20539.4|20519.4|20505.7|20485.7|26
1634036100000|2021-10-12 10:55:00|20508.1|20488.1|20511.9|20491.9|20514.4|20494.4|20506.9|20486.9|14
1634036400000|2021-10-12 11:00:00|20514.4|20494.4|20509.4|20489.4|20514.4|20494.4|20508.2|20488.2|13
1634036700000|2021-10-12 11:05:00|20510.6|20490.6|20486.9|20466.9|20510.7|20490.7|20486.9|20466.9|16
1634037000000|2021-10-12 11:10:00|20490.6|20470.6|20494.4|20474.4|20494.4|20474.4|20486.9|20466.9|6
1634037300000|2021-10-12 11:15:00|20493.2|20473.2|20486.9|20466.9|20493.2|20473.2|20484.4|20464.4|8
1634037600000|2021-10-12 11:20:00|20489.4|20469.4|20505.7|20485.7|20505.7|20485.7|20489.4|20469.4|12
1634037900000|2021-10-12 11:25:00|20506.9|20486.9|20512|20492|20529.5|20509.5|20506.9|20486.9|21
1634038200000|2021-10-12 11:30:00|20513.2|20493.2|20472|20452|20514.5|20494.5|20468.3|20448.3|14
1634038500000|2021-10-12 11:35:00|20473.2|20453.2|20484.5|20464.5|20489.5|20469.5|20467|20447|28
1634038800000|2021-10-12 11:40:00|20483.3|20463.3|20549.5|20529.5|20554.5|20534.5|20483.3|20463.3|58
1634039100000|2021-10-12 11:45:00|20548.2|20528.2|20572|20552|20579.5|20559.5|20539.5|20519.5|34
1634039400000|2021-10-12 11:50:00|20560.9|20540.9|20534.5|20514.5|20560.9|20540.9|20534.5|20514.5|13
1634039700000|2021-10-12 11:55:00|20530.8|20510.8|20542|20522|20546.9|20526.9|20527|20507|11
1634040000000|2021-10-12 12:00:00|20543.3|20523.3|20623.3|20603.3|20629.5|20609.5|20543.3|20523.3|148
1634040300000|2021-10-12 12:05:00|20620.8|20600.8|20604.6|20584.6|20632|20612|20602.1|20582.1|42
1634040600000|2021-10-12 12:10:00|20603.3|20583.3|20602.1|20582.1|20612.1|20592.1|20589.6|20569.6|95
1634040900000|2021-10-12 12:15:00|20599.6|20579.6|20595.9|20575.9|20602.1|20582.1|20595.8|20575.8|42
1634041200000|2021-10-12 12:20:00|20589.6|20569.6|20599.6|20579.6|20615.7|20595.7|20589.6|20569.6|98
1634041500000|2021-10-12 12:25:00|20594.6|20574.6|20605.9|20585.9|20605.9|20585.9|20594.6|20574.6|51
1634041800000|2021-10-12 12:30:00|20615.9|20595.9|20705.9|20685.9|20705.9|20685.9|20590.8|20570.8|307
1634042100000|2021-10-12 12:35:00|20707.1|20687.1|20733.4|20713.4|20759.6|20739.6|20692.1|20672.1|271
1634042400000|2021-10-12 12:40:00|20732.1|20712.1|20803.4|20783.4|20804.6|20784.6|20729.6|20709.6|107
1634042700000|2021-10-12 12:45:00|20802.1|20782.1|20915.9|20895.9|20940.9|20920.9|20774.6|20754.6|221
1634043000000|2021-10-12 12:50:00|20914.6|20894.6|21094.7|21074.7|21099.7|21079.7|20914.6|20894.6|458
1634043300000|2021-10-12 12:55:00|21079.8|21059.8|21082.2|21062.2|21135.9|21115.9|20967.2|20947.2|240
1634043600000|2021-10-12 13:00:00|21084.7|21064.7|21127.2|21107.2|21210.9|21180.9|21084.7|21059.6|603
1634043900000|2021-10-12 13:05:00|21129.7|21109.7|21247.2|21227.2|21249.6|21229.6|21129.7|21109.7|275
1634044200000|2021-10-12 13:10:00|21236|21216|21302.2|21282.2|21304.7|21284.7|21210.9|21190.9|324
1634044500000|2021-10-12 13:15:00|21307.2|21287.2|21302.2|21282.2|21356|21332.2|21273.5|21243.4|233
1634044800000|2021-10-12 13:20:00|21305.9|21285.9|21228.4|21208.4|21334.7|21314.7|21213.5|21193.5|328
1634045100000|2021-10-12 13:25:00|21227.2|21207.2|21333.5|21313.5|21333.5|21313.5|21223.4|21203.4|171
1634045400000|2021-10-12 13:30:00|21334.7|21314.7|21363.5|21343.5|21387.2|21366|21326|21306|641
1634045700000|2021-10-12 13:35:00|21362.2|21342.2|21232.3|21212.3|21389.7|21369.7|21229.8|21209.8|239
1634046000000|2021-10-12 13:40:00|21231|21211|21249.8|21229.8|21288.5|21257.3|21228.5|21208.5|582
1634046300000|2021-10-12 13:45:00|21252.3|21232.3|21222.3|21202.3|21252.3|21232.3|21164.8|21144.8|295
1634046600000|2021-10-12 13:50:00|21223.6|21203.6|21134.8|21114.8|21224.8|21204.8|21108.5|21088.5|305
1634046900000|2021-10-12 13:55:00|21139.8|21119.8|21247.3|21227.3|21259.8|21239.8|21139.8|21119.8|213
1634047200000|2021-10-12 14:00:00|21246.1|21226.1|21307.3|21287.3|21307.3|21287.3|21246.1|21226.1|290
1634047500000|2021-10-12 14:05:00|21312.3|21292.3|21289.8|21269.8|21327.3|21307.3|21289.8|21269.8|95
1634047800000|2021-10-12 14:10:00|21287.3|21267.3|21303.6|21283.6|21317.3|21297.3|21287.3|21267.3|151
1634048100000|2021-10-12 14:15:00|21302.4|21282.4|21328.6|21308.6|21354.8|21334.8|21302.3|21282.3|131
1634048400000|2021-10-12 14:20:00|21329.8|21309.8|21372.4|21352.4|21372.4|21352.4|21329.8|21309.8|266
1634048700000|2021-10-12 14:25:00|21369.8|21349.8|21461|21441|21461|21441|21367.4|21347.4|290
1634049000000|2021-10-12 14:30:00|21462.3|21442.3|21412.4|21392.4|21463.6|21443.6|21363.7|21334.9|262
1634049300000|2021-10-12 14:35:00|21413.6|21393.6|21402.5|21382.5|21419.9|21399.9|21346.2|21322.4|119
1634049600000|2021-10-12 14:40:00|21404.9|21384.9|21394.9|21374.9|21424.9|21404.9|21389.9|21369.9|81
1634049900000|2021-10-12 14:45:00|21401.1|21381.1|21463.6|21443.6|21474.9|21443.6|21401.1|21381.1|327
1634050200000|2021-10-12 14:50:00|21462.4|21442.4|21439.9|21419.9|21474.9|21454.9|21434.9|21414.9|183
1634050500000|2021-10-12 14:55:00|21441.1|21421.1|21501.2|21481.2|21512.4|21492.4|21441.1|21421.1|264
1634050800000|2021-10-12 15:00:00|21499.9|21479.9|21528.7|21508.7|21534.9|21514.9|21484.9|21464.9|111
1634051100000|2021-10-12 15:05:00|21529.9|21509.9|21548.7|21528.7|21548.7|21528.7|21529.9|21509.9|293
1634051400000|2021-10-12 15:10:00|21549.9|21529.9|21538.7|21518.7|21571.2|21540|21534.9|21514.9|320
1634051700000|2021-10-12 15:15:00|21528.7|21508.7|21637.4|21617.4|21661.1|21641.1|21519.9|21499.9|386
1634052000000|2021-10-12 15:20:00|21638.6|21618.6|21607.4|21587.4|21666.1|21639.9|21591.2|21571.2|245
1634052300000|2021-10-12 15:25:00|21599.9|21579.9|21634.9|21614.9|21649.9|21629.9|21585|21565|189
1634052600000|2021-10-12 15:30:00|21637.4|21617.4|21607.4|21587.4|21637.4|21617.4|21567.4|21547.4|187
1634052900000|2021-10-12 15:35:00|21607.5|21587.5|21617.5|21597.5|21617.5|21597.5|21592.5|21572.5|104
1634053200000|2021-10-12 15:40:00|21615|21595|21582.5|21562.5|21657.5|21637.5|21582.5|21562.5|103
1634053500000|2021-10-12 15:45:00|21583.7|21563.7|21581.3|21561.3|21620|21600|21572.5|21552.5|111
1634053800000|2021-10-12 15:50:00|21578.8|21558.8|21477.5|21457.5|21587.5|21567.5|21475|21455|175
1634054100000|2021-10-12 15:55:00|21475|21455|21447.5|21427.5|21480|21460|21420|21388.7|263
1634054400000|2021-10-12 16:00:00|21446.2|21426.2|21387.5|21367.5|21452.5|21432.5|21360|21332.5|230
1634054700000|2021-10-12 16:05:00|21390|21370|21387.5|21367.5|21417.5|21397.5|21360|21340|153
1634055000000|2021-10-12 16:10:00|21388.8|21368.8|21375|21355|21393.8|21370|21335|21311.2|179
1634055300000|2021-10-12 16:15:00|21377.5|21357.5|21482.6|21462.6|21510|21490|21377.5|21357.5|217
1634055600000|2021-10-12 16:20:00|21483.8|21463.8|21495.1|21475.1|21515.1|21495.1|21431.3|21411.3|881
1634055900000|2021-10-12 16:25:00|21497.6|21477.6|21538.8|21518.8|21546.3|21526.3|21486.3|21466.3|415
1634056200000|2021-10-12 16:30:00|21540.1|21520.1|21542.6|21522.6|21542.6|21522.6|21513.9|21493.9|88
1634056500000|2021-10-12 16:35:00|21540.1|21520.1|21512.6|21492.6|21543.8|21523.8|21507.7|21487.7|64
1634056800000|2021-10-12 16:40:00|21513.9|21493.9|21510.1|21490.1|21517.6|21497.6|21462.6|21442.6|65
1634057100000|2021-10-12 16:45:00|21508.9|21488.9|21506.4|21486.4|21510.1|21490.1|21470.1|21450.1|47
1634057400000|2021-10-12 16:50:00|21503.9|21483.9|21510.1|21490.1|21520.1|21500.1|21492.6|21472.6|48
1634057700000|2021-10-12 16:55:00|21512.6|21492.6|21511.4|21491.4|21528.9|21508.9|21508.9|21488.9|72
1634058000000|2021-10-12 17:00:00|21520.2|21500.2|21548.9|21528.9|21548.9|21528.9|21501.4|21481.4|106
1634058300000|2021-10-12 17:05:00|21547.6|21527.6|21540.2|21520.2|21557.7|21537.7|21517.7|21497.7|67
1634058600000|2021-10-12 17:10:00|21537.7|21517.7|21500.2|21480.2|21548.9|21528.9|21499|21479|355
1634058900000|2021-10-12 17:15:00|21499|21479|21557.7|21537.7|21561.4|21541.4|21497.7|21477.7|81
1634059200000|2021-10-12 17:20:00|21554|21534|21515.2|21495.2|21554|21534|21512.7|21492.7|54
1634059500000|2021-10-12 17:25:00|21510.2|21490.2|21539|21519|21556.4|21536.4|21510.2|21481.5|199
1634112900000|2021-10-13 08:15:00|21635.9|21575.9|21324.7|21304.7|21635.9|21577.3|21284.7|21253.5|315
1634113200000|2021-10-13 08:20:00|21326|21306|21329.7|21309.7|21352.2|21327.2|21322.2|21281.5|138
1634113500000|2021-10-13 08:25:00|21338.5|21298.5|21289.7|21269.7|21338.5|21304.7|21283.5|21255.9|58
1634113800000|2021-10-13 08:30:00|21298.5|21258.5|21352.2|21332.2|21353.5|21333.5|21277.2|21252.2|54
1634114100000|2021-10-13 08:35:00|21349.7|21329.7|21355.8|21315.8|21363.4|21329.7|21314.7|21282.2|42
1634114400000|2021-10-13 08:40:00|21350.8|21330.8|21379.7|21359.7|21386|21366|21350.8|21325.9|27
1634114700000|2021-10-13 08:45:00|21381|21361|21369.7|21349.7|21457.2|21437.2|21369.7|21349.7|103
1634115000000|2021-10-13 08:50:00|21366|21346|21372.2|21352.2|21392.2|21372.2|21364.7|21344.7|39
1634115300000|2021-10-13 08:55:00|21370.9|21350.9|21362.2|21342.2|21370.9|21350.9|21362.2|21342.2|11
1634115600000|2021-10-13 09:00:00|21364.7|21344.7|21364.8|21344.8|21397.4|21362.6|21337.2|21307.2|55
1634115900000|2021-10-13 09:05:00|21362.3|21342.3|21438.5|21418.5|21451|21431|21361|21341|56
1634116200000|2021-10-13 09:10:00|21437.3|21417.3|21352.3|21332.3|21437.3|21417.3|21352.3|21332.3|34
1634116500000|2021-10-13 09:15:00|21343.9|21323.9|21362.3|21342.3|21362.3|21342.3|21319.8|21299.8|32
1634116800000|2021-10-13 09:20:00|21354.8|21334.8|21349.8|21329.8|21354.8|21334.8|21324.8|21304.8|46
1634117100000|2021-10-13 09:25:00|21354.8|21334.8|21339.8|21319.8|21377.3|21357.3|21339.8|21319.8|17
1634117400000|2021-10-13 09:30:00|21336.1|21316.1|21309.8|21289.8|21346|21326|21309.8|21289.8|36
1634117700000|2021-10-13 09:35:00|21312.3|21292.3|21317.3|21297.3|21318.5|21298.5|21311|21291|10
1634118000000|2021-10-13 09:40:00|21322.3|21302.3|21322.3|21302.3|21326.4|21306.1|21302.3|21281.1|30
1634118300000|2021-10-13 09:45:00|21323.5|21303.5|21342.4|21322.4|21342.4|21322.4|21323.5|21303.5|19
1634118600000|2021-10-13 09:50:00|21350|21310|21342.4|21322.4|21350|21329.9|21327.4|21307.4|19
1634118900000|2021-10-13 09:55:00|21341.2|21321.2|21327.4|21307.4|21341.2|21321.2|21327.4|21307.4|8
1634119200000|2021-10-13 10:00:00|21329.9|21309.9|21341.2|21321.2|21347.4|21327.4|21307.4|21287.4|34
1634119500000|2021-10-13 10:05:00|21339.9|21319.9|21394.9|21374.9|21397.4|21377.4|21339.9|21319.9|33
1634119800000|2021-10-13 10:10:00|21393.7|21373.7|21387.4|21367.4|21395|21373.7|21378.7|21353.7|24
1634120100000|2021-10-13 10:15:00|21386.1|21366.1|21302.4|21282.4|21386.1|21366.1|21298.7|21278.7|53
1634120400000|2021-10-13 10:20:00|21301.1|21281.1|21297.4|21277.4|21301.1|21281.1|21294.9|21274.9|35
1634120700000|2021-10-13 10:25:00|21296.2|21276.2|21309.9|21289.9|21312.4|21292.4|21293.7|21273.7|11
1634121000000|2021-10-13 10:30:00|21307.4|21287.4|21282.4|21262.4|21324.9|21304.9|21282.4|21262.4|48
1634121300000|2021-10-13 10:35:00|21282.5|21262.5|21292.5|21272.5|21307.5|21280|21282.5|21262.5|11
1634121600000|2021-10-13 10:40:00|21291.3|21271.3|21287.5|21267.5|21291.3|21271.3|21283.8|21263.8|15
1634121900000|2021-10-13 10:45:00|21286.2|21266.2|21277.5|21257.5|21286.2|21266.2|21275|21255|16
1634122200000|2021-10-13 10:50:00|21278.8|21258.8|21362.5|21322.5|21367.5|21345|21277.5|21257.5|38
1634122500000|2021-10-13 10:55:00|21345|21325|21318.8|21298.8|21345|21325|21317.6|21297.5|11
1634122800000|2021-10-13 11:00:00|21315.1|21295.1|21337.5|21317.5|21340|21320|21310|21290|24
1634123100000|2021-10-13 11:05:00|21336.2|21316.2|21307.5|21287.5|21337.5|21317.5|21305|21285|56
1634123400000|2021-10-13 11:10:00|21305|21285|21335|21315|21342.5|21322.5|21270|21250|106
1634123700000|2021-10-13 11:15:00|21333.8|21313.8|21320|21300|21333.8|21313.8|21315|21287.5|34
1634124000000|2021-10-13 11:20:00|21320.1|21300.1|21325.1|21305.1|21350.1|21330.1|21315.1|21295.1|17
1634124300000|2021-10-13 11:25:00|21322.6|21302.6|21312.6|21292.6|21332.6|21312.6|21310.1|21290.1|21
1634124600000|2021-10-13 11:30:00|21317.6|21297.6|21292.6|21272.6|21317.6|21297.6|21287.6|21267.6|13
1634124900000|2021-10-13 11:35:00|21284|21264|21277.6|21257.6|21284|21264|21245.1|21225.1|67
1634125200000|2021-10-13 11:40:00|21275.1|21255.1|21308.8|21288.8|21310.1|21290.1|21265.1|21245.1|48
1634125500000|2021-10-13 11:45:00|21310.1|21290.1|21297.6|21277.6|21355.1|21335.1|21296.3|21276.3|24
1634125800000|2021-10-13 11:50:00|21292.6|21272.6|21370.1|21350.1|21385.1|21365.1|21290.1|21270.1|60
1634126100000|2021-10-13 11:55:00|21368.9|21348.9|21332.6|21312.6|21368.9|21348.9|21321.4|21298.9|24
1634126400000|2021-10-13 12:00:00|21331.6|21311.6|21316.5|21296.5|21393.8|21373.8|21308.9|21288.9|135
1634126700000|2021-10-13 12:05:00|21315.3|21295.3|21249|21229|21315.3|21295.3|21225.2|21205.2|151
1634127000000|2021-10-13 12:10:00|21242.7|21222.7|21225.2|21205.2|21257.7|21237.7|21215.3|21195.3|102
1634127300000|2021-10-13 12:15:00|21223.9|21203.9|21326.4|21306.4|21326.4|21306.4|21212.7|21192.7|118
1634127600000|2021-10-13 12:20:00|21331.4|21311.4|21282.7|21262.7|21355.2|21335.2|21282.7|21262.7|98
1634127900000|2021-10-13 12:25:00|21280.2|21260.2|21272.7|21252.7|21307.7|21287.7|21260.2|21240.2|56
1634128200000|2021-10-13 12:30:00|21280.2|21260.2|21267.7|21247.7|21302.7|21282.7|21255.2|21235.2|57
1634128500000|2021-10-13 12:35:00|21270.2|21250.2|21315.2|21295.2|21347.7|21316.5|21270.2|21249|66
1634128800000|2021-10-13 12:40:00|21316.4|21296.4|21379|21359|21394|21366.4|21316.4|21296.4|93
1634129100000|2021-10-13 12:45:00|21377.7|21357.7|21290.2|21270.2|21379|21357.7|21272.7|21248.9|802
1634129400000|2021-10-13 12:50:00|21286.7|21266.7|21312.9|21292.9|21322.9|21302.9|21282.9|21262.9|60
1634129700000|2021-10-13 12:55:00|21314.2|21294.2|21285.4|21265.4|21365.4|21345.4|21281.6|21261.6|57
1634130000000|2021-10-13 13:00:00|21287.9|21267.9|21255.4|21235.4|21305.3|21285.3|21235.4|21215.4|204
1634130300000|2021-10-13 13:05:00|21257.8|21237.8|21185.4|21165.4|21260.4|21240.4|21172.9|21152.9|174
1634130600000|2021-10-13 13:10:00|21184.2|21164.2|21192.9|21172.9|21197.9|21177.9|21150.4|21130.4|82
1634130900000|2021-10-13 13:15:00|21195.4|21175.4|21125.4|21105.4|21195.4|21175.4|21125.4|21105.4|102
1634131200000|2021-10-13 13:20:00|21123|21103|21045.4|21025.4|21135.4|21115.4|21045.4|21025.4|269
1634131500000|2021-10-13 13:25:00|21046.6|21026.6|21037.9|21017.9|21110.4|21090.4|21037.9|21015.1|153
1634131800000|2021-10-13 13:30:00|21040.4|21020.4|20948|20928|21045.4|21025.4|20938|20918|495
1634132100000|2021-10-13 13:35:00|20946.8|20926.8|21068|21048|21070.5|21050.5|20945.5|20925.5|234
1634132400000|2021-10-13 13:40:00|21066.7|21046.7|20989.4|20969.4|21073|21053|20989.4|20961.8|129
1634132700000|2021-10-13 13:45:00|20979.3|20959.3|20890.5|20870.5|21005.5|20973.1|20878|20858|308
1634133000000|2021-10-13 13:50:00|20889.2|20869.2|20882|20862|20908|20888|20848|20828|359
1634133300000|2021-10-13 13:55:00|20886.8|20866.8|20914.2|20894.2|20930.5|20910.5|20860.5|20840.5|188
1634133600000|2021-10-13 14:00:00|20911.8|20891.8|20913|20893|20925.5|20898|20870.5|20850.5|279
1634133900000|2021-10-13 14:05:00|20914.2|20894.2|20840.5|20820.5|20916.7|20896.7|20821.7|20801.7|224
1634134200000|2021-10-13 14:10:00|20843|20823|20803|20783|20895.5|20863|20803|20783|275
1634134500000|2021-10-13 14:15:00|20804.2|20784.2|20778.1|20758.1|20804.2|20784.2|20748.2|20728.2|247
1634134800000|2021-10-13 14:20:00|20776.9|20756.9|20840.6|20820.6|20861.9|20840.6|20776.9|20756.9|228
1634135100000|2021-10-13 14:25:00|20839.4|20819.4|20945.6|20925.6|20971.8|20951.8|20838.1|20818.1|508
1634135400000|2021-10-13 14:30:00|20950.5|20930.5|20916.8|20896.8|20968.2|20941.8|20895.6|20875.6|105
1634135700000|2021-10-13 14:35:00|20920.6|20900.6|21005.6|20985.6|21048.1|21028.1|20898.1|20878.1|220
1634136000000|2021-10-13 14:40:00|21004.4|20984.4|21048.1|21028.1|21061.9|21041.9|21004.4|20984.4|203
1634136300000|2021-10-13 14:45:00|21050.5|21030.5|21045.6|21025.6|21068.1|21048.1|21030.6|21010.6|72
1634136600000|2021-10-13 14:50:00|21043.1|21023.1|21023.1|21003.1|21065.6|21045.6|21020.6|21000.6|80
1634136900000|2021-10-13 14:55:00|21019.4|20999.4|21078.1|21058.1|21103.1|21083.1|21013.1|20993.1|189
1634137200000|2021-10-13 15:00:00|21077|21057|21058.2|21038.2|21124.3|21100.7|21050.7|21030.7|223
1634137500000|2021-10-13 15:05:00|21059.4|21039.4|21040.7|21020.7|21072|21046.9|21008.3|20988.3|99
1634137800000|2021-10-13 15:10:00|21043.2|21023.2|21019.5|20999.5|21043.2|21023.2|21006.9|20986.9|51
1634138100000|2021-10-13 15:15:00|21020.7|21000.7|20988.2|20968.2|21040.7|21020.7|20979.4|20959.4|83
1634138400000|2021-10-13 15:20:00|20987|20967|20993.2|20973.2|20999.4|20979.4|20955.7|20935.7|337
1634138700000|2021-10-13 15:25:00|20994.4|20974.4|21007|20987|21025.7|21005.7|20982|20962|119
1634139000000|2021-10-13 15:30:00|21005.7|20985.7|21060.6|21040.6|21060.6|21040.6|20984.4|20964.4|190
1634139300000|2021-10-13 15:35:00|21059.4|21039.4|21030.7|21010.7|21065.7|21045.7|21030.7|21010.7|186
1634139600000|2021-10-13 15:40:00|21025.5|21005.5|21023.2|21003.2|21042.1|21014.6|21003.2|20983.2|65
1634139900000|2021-10-13 15:45:00|21049.2|20989.2|20968.3|20948.3|21062.1|21033.3|20937.1|20893.4|111
1634140200000|2021-10-13 15:50:00|20970.8|20950.8|20989.8|20929.8|20989.8|20953.3|20899.6|20875.8|96
1634140500000|2021-10-13 15:55:00|20972.2|20952.2|20995.8|20955.8|20995.8|20970.8|20954.6|20934.6|77
1634140800000|2021-10-13 16:00:00|20994.5|20954.5|21053.3|21033.3|21057|21037|20984.5|20954.5|64
1634141100000|2021-10-13 16:05:00|21052|21032|21070.8|21050.8|21074.5|21050.8|21024.6|21004.6|44
1634141400000|2021-10-13 16:10:00|21068.3|21048.3|21005.8|20985.8|21068.3|21048.3|21005.8|20985.8|50
1634141700000|2021-10-13 16:15:00|21004.6|20984.6|21040.8|21020.8|21065.8|21043.3|21000.8|20980.8|72
1634142000000|2021-10-13 16:20:00|21042|21022|21019.6|20999.6|21075.8|21055.8|21015.8|20995.8|507
1634142300000|2021-10-13 16:25:00|21020.8|21000.8|20977|20957|21020.8|21000.8|20972.2|20952.2|164
1634142600000|2021-10-13 16:30:00|20978.3|20958.3|20995.9|20975.9|21008.4|20988.4|20974.7|20954.7|69
1634142900000|2021-10-13 16:35:00|20993.4|20973.4|21047.1|21027.1|21047.1|21027.1|20993.4|20973.4|51
1634143200000|2021-10-13 16:40:00|21045.9|21025.9|21063.4|21043.4|21063.4|21043.4|21030.9|21010.9|56
1634143500000|2021-10-13 16:45:00|21060.9|21040.9|21035.9|21015.9|21060.9|21040.9|21024.6|21004.6|49
1634143800000|2021-10-13 16:50:00|21034.6|21014.6|21064.6|21044.6|21064.6|21044.6|21033.4|21013.4|54
1634144100000|2021-10-13 16:55:00|21065.9|21045.9|21039.7|21019.7|21065.9|21045.9|21039.7|21019.7|121
1634144400000|2021-10-13 17:00:00|21033.4|21013.4|21023.4|21003.4|21033.4|21013.4|21018.4|20998.4|38
1634144700000|2021-10-13 17:05:00|21020.9|21000.9|20990.9|20970.9|21020.9|21000.9|20988.4|20968.4|46
1634145000000|2021-10-13 17:10:00|20993.4|20973.4|21009.8|20989.8|21013.4|20993.4|20965.9|20945.9|104
1634145300000|2021-10-13 17:15:00|21012.3|20992.3|20997.3|20977.3|21022.1|21002.1|20988.5|20968.5|100
1634145600000|2021-10-13 17:20:00|20994.8|20974.8|20989.7|20969.7|21001|20981|20983.5|20963.5|52
1634145900000|2021-10-13 17:25:00|20990.8|20970.8|20973.6|20953.6|21023.5|21003.5|20972.3|20947.2|167
1634199300000|2021-10-14 08:15:00|21091.6|21071.6|21155.3|21115.3|21171.6|21144.1|21015.5|20995.5|204
1634199600000|2021-10-14 08:20:00|21146.5|21126.5|21154.2|21134.2|21178|21158|21146.5|21115.3|65
1634199900000|2021-10-14 08:25:00|21155.5|21135.5|21225.5|21205.5|21225.5|21205.5|21155.5|21135.5|50
1634200200000|2021-10-14 08:30:00|21220.5|21200.5|21223|21203|21230.7|21203|21193|21170.7|57
1634200500000|2021-10-14 08:35:00|21225.5|21205.5|21220.5|21200.5|21254.2|21234.2|21220.5|21200.5|45
1634200800000|2021-10-14 08:40:00|21223|21203|21228|21208|21243|21223|21218|21198|44
1634201100000|2021-10-14 08:45:00|21233|21213|21232.9|21212.9|21241.7|21221.7|21198|21178|43
1634201400000|2021-10-14 08:50:00|21235.5|21215.5|21248|21228|21264.2|21244.2|21230.4|21210.4|43
1634201700000|2021-10-14 08:55:00|21256.7|21236.7|21268.1|21248.1|21270.6|21250.6|21249.4|21225.4|27
1634202000000|2021-10-14 09:00:00|21261.9|21241.9|21285.6|21265.6|21288.1|21268.1|21260.6|21240.6|35
1634202300000|2021-10-14 09:05:00|21283.1|21263.1|21288.1|21268.1|21313.1|21293.1|21278.1|21258.1|23
1634202600000|2021-10-14 09:10:00|21289.3|21269.3|21308.1|21288.1|21315.6|21295.6|21283.1|21253.1|24
1634202900000|2021-10-14 09:15:00|21303.1|21283.1|21320.6|21300.6|21325.6|21305.6|21300.6|21280.6|62
1634203200000|2021-10-14 09:20:00|21318.3|21298.3|21268.1|21248.1|21318.3|21298.3|21263.1|21243.1|36
1634203500000|2021-10-14 09:25:00|21269.3|21249.3|21235.8|21215.8|21293.1|21273.1|21234.5|21209.5|74
1634203800000|2021-10-14 09:30:00|21234.6|21214.6|21194.3|21174.3|21234.6|21214.6|21193.1|21173.1|40
1634204100000|2021-10-14 09:35:00|21195.6|21175.6|21230.6|21210.6|21236.8|21216.8|21194.3|21174.3|40
1634204400000|2021-10-14 09:40:00|21230.7|21210.7|21205.5|21185.5|21235.7|21215.7|21205.5|21185.5|13
1634204700000|2021-10-14 09:45:00|21208.2|21188.2|21194.5|21174.5|21214.5|21194.5|21192|21172|11
1634205000000|2021-10-14 09:50:00|21197|21177|21188.2|21168.2|21205.7|21185.7|21188.2|21168.2|14
1634205300000|2021-10-14 09:55:00|21185.8|21165.8|21182|21162|21200.8|21173.2|21178.4|21158.2|12
1634205600000|2021-10-14 10:00:00|21184.5|21164.5|21200.7|21180.7|21200.7|21180.7|21183.2|21163.2|10
1634205900000|2021-10-14 10:05:00|21203.2|21183.2|21233.2|21213.2|21236.9|21213.2|21203.2|21183.2|15
1634206200000|2021-10-14 10:10:00|21235.7|21215.7|21225.7|21205.7|21235.7|21215.7|21215.7|21195.7|18
1634206500000|2021-10-14 10:15:00|21231|21211|21280.7|21260.7|21280.7|21260.7|21231|21211|11
1634206800000|2021-10-14 10:20:00|21282.1|21262.1|21285.7|21265.7|21300.7|21280.7|21282.1|21262.1|15
1634207100000|2021-10-14 10:25:00|21287.1|21267.1|21323.3|21303.3|21323.3|21303.3|21287.1|21267.1|26
1634207400000|2021-10-14 10:30:00|21320.8|21300.8|21283.1|21263.1|21320.8|21300.8|21281.9|21261.9|16
1634207700000|2021-10-14 10:35:00|21286.9|21266.9|21280.8|21260.8|21290.8|21270.8|21273.4|21253.4|19
1634208000000|2021-10-14 10:40:00|21279.6|21259.6|21275.8|21255.8|21279.6|21259.6|21275.8|21255.8|8
1634208300000|2021-10-14 10:45:00|21273.3|21253.3|21255.8|21235.8|21273.3|21253.3|21250.8|21230.8|31
1634208600000|2021-10-14 10:50:00|21257|21237|21278.3|21258.3|21278.3|21258.3|21257|21237|29
1634208900000|2021-10-14 10:55:00|21279.6|21259.6|21323.3|21303.3|21323.3|21303.3|21279.6|21259.6|52
1634209200000|2021-10-14 11:00:00|21320.8|21300.8|21318.3|21298.3|21324.7|21304.7|21318.3|21298.3|34
1634209500000|2021-10-14 11:05:00|21317.2|21297.2|21283.3|21263.3|21323.3|21303.3|21275.7|21255.7|24
1634209800000|2021-10-14 11:10:00|21284.5|21264.5|21228.4|21208.4|21284.5|21264.5|21228.4|21208.4|24
1634210100000|2021-10-14 11:15:00|21229.5|21209.5|21235.9|21215.9|21235.9|21215.9|21229.5|21209.5|21
1634210400000|2021-10-14 11:20:00|21234.7|21214.7|21210.9|21190.9|21234.7|21214.7|21210.9|21190.9|26
1634210700000|2021-10-14 11:25:00|21208.5|21188.5|21202.1|21182.1|21219.6|21199.6|21198.4|21178.4|14
1634211000000|2021-10-14 11:30:00|21203.4|21183.4|21217.2|21197.2|21238.4|21218.4|21203.4|21183.4|18
1634211300000|2021-10-14 11:35:00|21215.9|21195.9|21250.9|21230.9|21250.9|21230.9|21203.4|21183.4|20
1634211600000|2021-10-14 11:40:00|21263.4|21223.4|21295.8|21275.8|21314.8|21293.3|21263.4|21223.4|72
1634211900000|2021-10-14 11:45:00|21298.4|21278.4|21325.9|21305.9|21332.1|21312.1|21298.4|21278.4|97
1634212200000|2021-10-14 11:50:00|21323.4|21303.4|21320.9|21300.9|21328.4|21308.4|21320.9|21300.9|24
1634212500000|2021-10-14 11:55:00|21318.4|21298.4|21324.6|21304.6|21334.6|21314.6|21318.4|21298.4|41
1634212800000|2021-10-14 12:00:00|21326|21306|21387.5|21367.5|21408.5|21388.5|21312.3|21292.3|239
1634213100000|2021-10-14 12:05:00|21379.8|21359.8|21356|21336|21426|21406|21343.5|21323.5|172
1634213400000|2021-10-14 12:10:00|21361|21341|21353.5|21333.5|21398.5|21378.5|21346|21326|101
1634213700000|2021-10-14 12:15:00|21351|21331|21343.5|21323.5|21386|21363.5|21338.5|21318.5|69
1634214000000|2021-10-14 12:20:00|21341.2|21321.2|21271|21251|21341.2|21321.2|21263.5|21243.5|141
1634214300000|2021-10-14 12:25:00|21272.4|21252.4|21256|21236|21272.4|21252.4|21233.5|21213.5|52
1634214600000|2021-10-14 12:30:00|21279.5|21219.5|21273.5|21253.5|21311.4|21282|21258.5|21219.5|84
1634214900000|2021-10-14 12:35:00|21276|21256|21276|21256|21301|21281|21276|21256|39
1634215200000|2021-10-14 12:40:00|21277.2|21257.2|21319.7|21299.7|21322.2|21302.2|21277.2|21257.2|48
1634215500000|2021-10-14 12:45:00|21323.6|21303.6|21366.1|21346.1|21391.1|21371.1|21323.6|21303.6|83
1634215800000|2021-10-14 12:50:00|21367.2|21347.2|21357.4|21337.4|21371.1|21351.1|21328.6|21308.6|40
1634216100000|2021-10-14 12:55:00|21354.7|21334.7|21373.6|21353.6|21382.3|21353.6|21283.6|21263.6|75
1634216400000|2021-10-14 13:00:00|21374.8|21354.8|21373.6|21353.6|21388.6|21363.6|21351.1|21328.6|51
1634216700000|2021-10-14 13:05:00|21376.1|21356.1|21386.1|21366.1|21411.1|21391.1|21370.1|21339.9|49
1634217000000|2021-10-14 13:10:00|21387.5|21367.5|21348.6|21328.6|21387.5|21367.5|21348.6|21327.3|93
1634217300000|2021-10-14 13:15:00|21346.3|21326.3|21302.5|21282.5|21346.3|21326.3|21302.5|21282.5|58
1634217600000|2021-10-14 13:20:00|21301.3|21281.3|21277.5|21257.5|21302.5|21282.5|21256.1|21236.1|94
1634217900000|2021-10-14 13:25:00|21288.7|21248.7|21296.2|21276.2|21318.7|21298.7|21286.2|21248.7|57
1634218200000|2021-10-14 13:30:00|21298.7|21278.7|21217.3|21197.3|21298.7|21278.7|21217.3|21197.3|187
1634218500000|2021-10-14 13:35:00|21221.2|21181.2|21173.7|21153.7|21236.2|21208.7|21173.7|21153.7|142
1634218800000|2021-10-14 13:40:00|21172.5|21152.5|21168.7|21108.7|21191.2|21171.2|21133.9|21108.7|156
1634219100000|2021-10-14 13:45:00|21148.7|21116.4|21158.7|21138.7|21172.4|21149.9|21126.2|21106.2|68
1634219400000|2021-10-14 13:50:00|21159.9|21139.9|21187.4|21127.4|21193.7|21173.7|21128.7|21108.7|98
1634219700000|2021-10-14 13:55:00|21188.7|21128.7|21191.2|21171.2|21211.2|21191.2|21172.6|21128.7|67
1634220000000|2021-10-14 14:00:00|21183.7|21163.7|21196.2|21176.2|21202.6|21182.6|21158.7|21138.7|97
1634220300000|2021-10-14 14:05:00|21183.7|21163.7|21171.3|21151.3|21191.2|21171.2|21158.9|21132.6|63
1634220600000|2021-10-14 14:10:00|21172.4|21152.4|21118.8|21098.8|21172.4|21152.4|21108.8|21085.1|71
1634220900000|2021-10-14 14:15:00|21116.3|21096.3|21062.4|21042.4|21116.3|21096.3|21048.8|21028.8|213
1634221200000|2021-10-14 14:20:00|21061.3|21041.3|20853.8|20833.8|21061.3|21041.3|20813.8|20793.8|470
1634221500000|2021-10-14 14:25:00|20857.3|20837.3|20921.3|20901.3|20940.1|20910|20857.3|20837.3|266
1634221800000|2021-10-14 14:30:00|20910.1|20890.1|20923.8|20903.8|20928.8|20908.8|20865.1|20845.1|142
1634222100000|2021-10-14 14:35:00|20926.3|20906.3|21038.8|21018.8|21038.8|21018.8|20921.3|20901.3|258
1634222400000|2021-10-14 14:40:00|21036.3|21016.3|21061.3|21041.3|21066.3|21046.3|21036.3|21016.3|117
1634222700000|2021-10-14 14:45:00|21060|21040|21076.3|21056.3|21085.2|21065.2|21058.8|21038.8|89
1634223000000|2021-10-14 14:50:00|21077.7|21057.7|21048|21028|21081.3|21061.3|21048|21028|48
1634223300000|2021-10-14 14:55:00|21050.5|21030.5|20990.2|20970.2|21050.5|21030.5|20990.2|20970.2|58
1634223600000|2021-10-14 15:00:00|20988.9|20968.9|21023.9|21003.9|21028.9|21008.9|20966.4|20946.4|75
1634223900000|2021-10-14 15:05:00|21022.7|21002.7|20983.9|20963.9|21036.4|21016.4|20983.9|20963.9|71
1634224200000|2021-10-14 15:10:00|20981.4|20961.4|20991.4|20971.4|20991.4|20971.4|20946.4|20926.4|136
1634224500000|2021-10-14 15:15:00|20992.6|20972.6|21028.9|21008.9|21031.4|21011.4|20983.9|20963.9|66
1634224800000|2021-10-14 15:20:00|21030.1|21010.1|21048.9|21028.9|21073.9|21053.9|21030.1|21010.1|42
1634225100000|2021-10-14 15:25:00|21046.4|21026.4|21058.9|21038.9|21060.1|21040.1|21023.9|21003.9|66
1634225400000|2021-10-14 15:30:00|21061.4|21041.4|21051.4|21031.4|21070.3|21050.1|21049.1|21027.6|80
1634225700000|2021-10-14 15:35:00|21047.8|21027.8|21049|21029|21071.6|21048.9|21041.4|21021.4|65
1634226000000|2021-10-14 15:40:00|21046.5|21026.5|21039|21019|21061.5|21041.5|21039|21019|46
1634226300000|2021-10-14 15:45:00|21037.6|21017.6|21055.3|21035.3|21066.5|21046.5|21024|21004|47
1634226600000|2021-10-14 15:50:00|21052.8|21032.8|21071.5|21051.5|21074|21054|21048.8|21028.8|58
1634226900000|2021-10-14 15:55:00|21074|21054|21074|21054|21094|21074|21064|21044|66
1634227200000|2021-10-14 16:00:00|21071.7|21051.7|21057.7|21037.7|21074|21054|21057.7|21037.7|19
1634227500000|2021-10-14 16:05:00|21056.3|21036.3|21039.2|21019.2|21066.3|21042.7|21039.2|21019.2|37
1634227800000|2021-10-14 16:10:00|21038|21018|21076.5|21056.5|21076.5|21056.5|21032.9|21012.9|91
1634228100000|2021-10-14 16:15:00|21079|21059|21061.5|21041.5|21092.9|21072.9|21059|21039|33
1634228400000|2021-10-14 16:20:00|21068.5|21048.5|21102.9|21082.9|21104.1|21084.1|21056.5|21036.5|542
1634228700000|2021-10-14 16:25:00|21104.1|21084.1|21072.7|21052.7|21104.1|21084.1|21064.1|21044.1|53
1634229000000|2021-10-14 16:30:00|21074.1|21054.1|21100.4|21080.4|21111.6|21091.6|21074.1|21054.1|39
1634229300000|2021-10-14 16:35:00|21099.3|21079.3|21102.7|21082.7|21105.2|21085.2|21091.6|21071.6|29
1634229600000|2021-10-14 16:40:00|21104.1|21084.1|21122.9|21102.9|21126.6|21106.6|21104.1|21084.1|74
1634229900000|2021-10-14 16:45:00|21120.3|21100.3|21091.6|21071.6|21120.3|21100.3|21089.1|21069.1|29
1634230200000|2021-10-14 16:50:00|21090.4|21070.4|21083.9|21063.9|21090.4|21070.4|21074.1|21054.1|56
1634230500000|2021-10-14 16:55:00|21086.6|21066.6|21074.1|21054.1|21091.4|21071.4|21069.1|21049.1|61
1634230800000|2021-10-14 17:00:00|21073|21053|21116.6|21096.6|21117.8|21097.8|21073|21053|84
1634231100000|2021-10-14 17:05:00|21115.3|21095.3|21105.5|21085.5|21115.3|21095.3|21101.6|21081.6|19
1634231400000|2021-10-14 17:10:00|21104.2|21084.2|21079.2|21059.2|21106.7|21086.7|21079.2|21059.2|33
1634231700000|2021-10-14 17:15:00|21078|21058|21119|21099|21119|21099|21078|21058|71
1634232000000|2021-10-14 17:20:00|21120.3|21100.3|21121.7|21101.7|21127.8|21107.8|21114.2|21094.2|101
1634232300000|2021-10-14 17:25:00|21119.2|21099.2|21157.9|21137.9|21157.9|21137.9|21109.2|21089.2|172
1634285700000|2021-10-15 08:15:00|21136.2|21096.2|21077.3|21057.3|21136.2|21105|20958.7|20926.2|145
1634286000000|2021-10-15 08:20:00|21078.7|21058.7|21047.3|21027.3|21080|21060|21008.9|20983.5|35
1634286300000|2021-10-15 08:25:00|21040.1|21020.1|21083.7|21063.7|21101.2|21071.2|21033.7|21006.2|39
1634286600000|2021-10-15 08:30:00|21080.3|21060.3|21103.7|21083.7|21116.9|21096.9|21053.5|21033.5|33
1634286900000|2021-10-15 08:35:00|21102.6|21082.6|21108.7|21088.7|21108.7|21088.7|21093.7|21073.7|16
1634287200000|2021-10-15 08:40:00|21106.2|21086.2|21131.2|21111.2|21144.9|21113.7|21101.2|21081.2|23
1634287500000|2021-10-15 08:45:00|21128.7|21108.7|21136.2|21116.2|21147.6|21123.5|21118.7|21098.7|13
1634287800000|2021-10-15 08:50:00|21136.3|21116.3|21121.3|21101.3|21142.6|21116.3|21121.3|21099.9|7
1634288100000|2021-10-15 08:55:00|21113|21093|21143.8|21123.8|21147.4|21127.4|21103.8|21083.8|22
1634288400000|2021-10-15 09:00:00|21141.3|21121.3|21142.2|21122.2|21147.8|21125.8|21128.8|21104.4|12
1634288700000|2021-10-15 09:05:00|21143.4|21123.4|21153.8|21133.8|21154.9|21134.9|21143.4|21123.4|49
1634289000000|2021-10-15 09:10:00|21152.4|21132.4|21126.3|21106.3|21152.4|21132.4|21111.3|21087.7|37
1634289300000|2021-10-15 09:15:00|21121.3|21101.3|21076.3|21056.3|21121.3|21101.3|21070.2|21050.2|43
1634289600000|2021-10-15 09:20:00|21077.5|21057.5|21073.8|21053.8|21096.3|21066.3|21073.8|21053.8|9
1634289900000|2021-10-15 09:25:00|21072.5|21052.5|21073.8|21053.8|21073.8|21053.8|21036.3|21016.3|45
1634290200000|2021-10-15 09:30:00|21076.3|21056.3|21076.3|21056.3|21081.3|21061.3|21060.2|21035|13
1634290500000|2021-10-15 09:35:00|21076.4|21056.4|21053.9|21033.9|21078.9|21058.9|21053.9|21033.9|8
1634290800000|2021-10-15 09:40:00|21056.4|21036.4|21058.9|21038.9|21058.9|21038.9|21046.4|21026.4|5
1634291100000|2021-10-15 09:45:00|21057.7|21037.7|21096.4|21076.4|21096.4|21076.4|21056.4|21036.4|21
1634291400000|2021-10-15 09:50:00|21093.9|21073.9|21106.4|21086.4|21107.5|21087.5|21086.4|21066.4|17
1634291700000|2021-10-15 09:55:00|21103.9|21083.9|21122.8|21102.8|21123.9|21103.9|21101.4|21081.4|25
1634292000000|2021-10-15 10:00:00|21121.4|21101.4|21153.9|21133.9|21161.4|21141.4|21113.9|21093.9|39
1634292300000|2021-10-15 10:05:00|21156.4|21136.4|21158.9|21138.9|21161.4|21141.4|21153.9|21133.9|12
1634292600000|2021-10-15 10:10:00|21156.4|21136.4|21173.9|21153.9|21182.6|21162.6|21151.4|21131.4|29
1634292900000|2021-10-15 10:15:00|21176.2|21156.2|21218.9|21198.9|21218.9|21198.9|21176.2|21156.2|29
1634293200000|2021-10-15 10:20:00|21219|21199|21234|21214|21251.5|21231.5|21214|21194|31
1634293500000|2021-10-15 10:25:00|21237.8|21217.8|21189.2|21149.2|21237.8|21217.8|21171.5|21149.2|49
1634293800000|2021-10-15 10:30:00|21187.8|21147.8|21131.5|21111.5|21187.8|21159|21131.5|21111.5|30
1634294100000|2021-10-15 10:35:00|21132.6|21112.6|21146.5|21126.5|21151.5|21131.5|21114|21094|15
1634294400000|2021-10-15 10:40:00|21147.6|21127.6|21179|21159|21184|21164|21146.5|21126.5|26
1634294700000|2021-10-15 10:45:00|21180.1|21160.1|21186.5|21166.5|21214|21194|21180.1|21160.1|15
1634295000000|2021-10-15 10:50:00|21185.4|21165.4|21171.5|21151.5|21197.9|21177.9|21171.5|21151.5|19
1634295300000|2021-10-15 10:55:00|21169|21149|21154|21134|21169|21149|21149|21129|7
1634295600000|2021-10-15 11:00:00|21156.5|21136.5|21141.6|21121.6|21179|21159|21141.5|21121.5|17
1634295900000|2021-10-15 11:05:00|21139.1|21119.1|21129.1|21109.1|21139.1|21119.1|21126.6|21106.6|5
1634296200000|2021-10-15 11:10:00|21126.6|21106.6|21131.6|21111.6|21142.9|21117.9|21124.1|21101.6|7
1634296500000|2021-10-15 11:15:00|21132.9|21112.9|21209.1|21189.1|21209.1|21189.1|21132.9|21112.9|10
1634296800000|2021-10-15 11:20:00|21216.6|21196.6|21171.6|21151.6|21226.6|21206.6|21136.8|21116.8|43
1634297100000|2021-10-15 11:25:00|21172.7|21152.7|21206.6|21186.6|21210.2|21187.7|21172.7|21152.7|10
1634297400000|2021-10-15 11:30:00|21205.5|21185.5|21181.6|21161.6|21205.5|21185.5|21171.6|21151.6|10
1634297700000|2021-10-15 11:35:00|21180.3|21160.3|21211.6|21191.6|21228|21196.6|21178.9|21158.9|44
1634298000000|2021-10-15 11:40:00|21212.8|21192.8|21249.1|21229.1|21251.6|21231.6|21212.8|21191.6|53
1634298300000|2021-10-15 11:45:00|21239.6|21219.6|21231.7|21211.7|21249.1|21229.1|21225.3|21205.3|56
1634298600000|2021-10-15 11:50:00|21228.9|21208.9|21169.2|21149.2|21228.9|21208.9|21168|21148|50
1634298900000|2021-10-15 11:55:00|21172.8|21152.8|21157.8|21137.8|21174.2|21154.2|21145.5|21125.5|23
1634299200000|2021-10-15 12:00:00|21161.7|21141.7|21145.5|21125.5|21166.7|21146.7|21144.2|21124.2|87
1634299500000|2021-10-15 12:05:00|21148|21128|21241.5|21221.5|21241.5|21221.5|21148|21128|38
1634299800000|2021-10-15 12:10:00|21242.6|21222.6|21228.1|21208.1|21259.2|21239.2|21228.1|21208.1|71
1634300100000|2021-10-15 12:15:00|21229.2|21209.2|21166.7|21146.7|21244.2|21224.2|21155.6|21135.6|82
1634300400000|2021-10-15 12:20:00|21169|21149|21145.6|21125.6|21172.9|21152.9|21134.2|21114.2|45
1634300700000|2021-10-15 12:25:00|21146.7|21126.7|21164.2|21144.2|21166.7|21146.7|21146.7|21126.7|26
1634301000000|2021-10-15 12:30:00|21180.4|21140.4|21091.8|21071.8|21181.7|21144.2|21039.2|21004.9|136
1634301300000|2021-10-15 12:35:00|21090.6|21070.6|21071.8|21051.8|21090.6|21070.6|21054.3|21027.7|42
1634301600000|2021-10-15 12:40:00|21072.9|21052.9|21050.9|21030.9|21080.6|21059.3|21016.8|20996.8|58
1634301900000|2021-10-15 12:45:00|21051.8|21031.8|21041.8|21001.8|21059.3|21039.3|21018.1|20991.8|38
1634302200000|2021-10-15 12:50:00|21032.9|21012.9|20992.9|20972.9|21032.9|21012.9|20985.4|20965.4|87
1634302500000|2021-10-15 12:55:00|21005.4|20965.4|21006.8|20986.8|21034.5|21011.8|20986.8|20965.4|107
1634302800000|2021-10-15 13:00:00|21005.7|20985.7|21029.3|21009.3|21031.8|21011.8|20986.8|20966.8|59
1634303100000|2021-10-15 13:05:00|21031.8|21011.8|21045.5|21025.5|21051.8|21031.8|21031.8|21011.8|52
1634303400000|2021-10-15 13:10:00|21046.6|21026.6|21044.6|21024.6|21070.5|21050.5|21044.6|21024.6|38
1634303700000|2021-10-15 13:15:00|21045.7|21025.7|21060.5|21040.5|21064.3|21044.3|21019.3|20999.3|70
1634304000000|2021-10-15 13:20:00|21059.4|21039.4|21054.4|21034.4|21103|21083|21054.4|21034.4|67
1634304300000|2021-10-15 13:25:00|21059.1|21039.1|21056.9|21036.9|21071.9|21051.9|21043|21011.9|41
1634304600000|2021-10-15 13:30:00|21059.4|21039.4|21029.4|21009.4|21078.2|21045.7|21028.2|20996.9|83
1634304900000|2021-10-15 13:35:00|21028|21008|20988.3|20968.3|21030.8|21010.8|20981.9|20961.9|242
1634305200000|2021-10-15 13:40:00|20984.4|20964.4|21013.3|20993.3|21031.9|21011.9|20980.8|20960.8|80
1634305500000|2021-10-15 13:45:00|21014.4|20994.4|21069.4|21049.4|21088.3|21068.3|20990.5|20970.5|153
1634305800000|2021-10-15 13:50:00|21068.3|21048.3|21051.9|21031.9|21075.8|21055.8|21051.9|21031.9|152
1634306100000|2021-10-15 13:55:00|21048.1|21028.1|20898.5|20878.5|21048.1|21028.1|20898.5|20869.7|290
1634306400000|2021-10-15 14:00:00|20899.9|20879.9|20894.7|20874.7|20929.4|20909.4|20890.8|20864.7|118
1634306700000|2021-10-15 14:05:00|20892.2|20872.2|20891.7|20871.7|20902|20882|20850.6|20830.6|156
1634307000000|2021-10-15 14:10:00|20895.8|20875.8|20931.7|20911.7|20931.7|20911.7|20895.8|20875.8|89
1634307300000|2021-10-15 14:15:00|20934.5|20914.5|20867|20847|20934.5|20914.5|20867|20847|67
1634307600000|2021-10-15 14:20:00|20864.5|20844.5|20712|20692|20867|20847|20613.1|20580.4|400
1634307900000|2021-10-15 14:25:00|20709.5|20689.5|20747|20727|20770.9|20730.9|20679.5|20659.5|162
1634308200000|2021-10-15 14:30:00|20748.1|20728.1|20708.2|20688.2|20754.5|20734.5|20708.2|20688.2|80
1634308500000|2021-10-15 14:35:00|20709.3|20689.3|20692|20672|20735.7|20715.7|20692|20669.8|91
1634308800000|2021-10-15 14:40:00|20693.2|20673.2|20659.5|20639.5|20724.5|20704.5|20657|20637|106
1634309100000|2021-10-15 14:45:00|20658.4|20638.4|20722.1|20702.1|20739.3|20719.3|20658.4|20638.4|70
1634309400000|2021-10-15 14:50:00|20719.6|20699.6|20725.9|20705.9|20774.8|20754.8|20709.6|20689.6|58
1634309700000|2021-10-15 14:55:00|20727.1|20707.1|20717.1|20697.1|20730.7|20710.7|20679.6|20659.6|73
1634310000000|2021-10-15 15:00:00|20719.6|20699.6|20689.6|20669.6|20730.7|20710.7|20688.2|20668.2|37
1634310300000|2021-10-15 15:05:00|20670.7|20650.7|20704.4|20684.4|20705.5|20685.5|20653.2|20633.2|164
1634310600000|2021-10-15 15:10:00|20705.5|20685.5|20676|20656|20705.5|20685.5|20663.5|20643.5|66
1634310900000|2021-10-15 15:15:00|20674.8|20654.8|20644.6|20624.6|20674.8|20654.8|20622.1|20602.1|135
1634311200000|2021-10-15 15:20:00|20640.8|20620.8|20606.9|20586.9|20640.8|20620.8|20573.5|20553.5|245
1634311500000|2021-10-15 15:25:00|20609.6|20589.6|20579.6|20559.6|20609.6|20589.6|20579.6|20559.6|94
1634311800000|2021-10-15 15:30:00|20578.5|20558.5|20507.2|20487.2|20578.5|20558.5|20504.9|20484.9|577
1634312100000|2021-10-15 15:35:00|20506|20486|20516|20496|20525.8|20505.8|20492.2|20472.2|106
1634312400000|2021-10-15 15:40:00|20513.3|20493.3|20499.7|20479.7|20524.7|20504.7|20494.7|20474.7|115
1634312700000|2021-10-15 15:45:00|20498.3|20478.3|20489.7|20469.7|20512.2|20492.2|20474.7|20452.2|225
1634313000000|2021-10-15 15:50:00|20488.6|20468.6|20454.7|20434.7|20511.1|20491.1|20454.7|20434.7|94
1634313300000|2021-10-15 15:55:00|20455.8|20435.8|20468.1|20448.1|20468.1|20448.1|20447.2|20427.2|1168
1634313600000|2021-10-15 16:00:00|20470.6|20450.6|20489.5|20469.5|20497|20477|20454.5|20434.5|74
1634313900000|2021-10-15 16:05:00|20490.6|20470.6|20489.5|20469.5|20492|20472|20467|20447|53
1634314200000|2021-10-15 16:10:00|20487|20467|20492.2|20472.2|20534.5|20514.5|20472|20452|269
1634314500000|2021-10-15 16:15:00|20491.1|20471.1|20527|20507|20542|20522|20478.4|20458.4|145
1634314800000|2021-10-15 16:20:00|20527.3|20507.3|20510.9|20490.9|20529.5|20509.5|20494.5|20474.5|909
1634315100000|2021-10-15 16:25:00|20509.5|20489.5|20527|20507|20540.7|20520.7|20494.5|20474.5|139
1634315400000|2021-10-15 16:30:00|20525.9|20505.9|20525.7|20505.7|20532|20512|20522|20502|28
1634315700000|2021-10-15 16:35:00|20527.1|20507.1|20514.8|20494.8|20527.3|20507.3|20510.7|20490.7|111
1634316000000|2021-10-15 16:40:00|20513.4|20493.4|20490.9|20470.9|20522.1|20502.1|20490.9|20470.9|53
1634316300000|2021-10-15 16:45:00|20492.1|20472.1|20468.5|20448.5|20493.4|20473.4|20464.6|20444.6|137
1634316600000|2021-10-15 16:50:00|20469.6|20449.6|20467.1|20447.1|20478.5|20458.5|20467.1|20447.1|37
1634316900000|2021-10-15 16:55:00|20466|20446|20455.7|20435.7|20466|20446|20454.6|20434.6|572
1634317200000|2021-10-15 17:00:00|20454.6|20434.6|20458.3|20438.3|20459.6|20439.6|20449.6|20429.6|53
1634317500000|2021-10-15 17:05:00|20461|20441|20489.6|20469.6|20489.6|20469.6|20461|20441|84
1634317800000|2021-10-15 17:10:00|20488.3|20468.3|20518.3|20498.3|20518.3|20498.3|20484.6|20464.6|137
1634318100000|2021-10-15 17:15:00|20519.6|20499.6|20524.7|20504.7|20532.1|20512.1|20519.6|20499.6|62
1634318400000|2021-10-15 17:20:00|20525.8|20505.8|20492.2|20472.2|20532.2|20512.2|20486|20466|104
1634318700000|2021-10-15 17:25:00|20497.2|20477.2|20491.9|20471.9|20497.2|20477.2|20472.2|20452.2|172
1634544900000|2021-10-18 08:15:00|20314|20294|20460.4|20440.4|20470.4|20440.4|20269.4|20249.4|206
1634545200000|2021-10-18 08:20:00|20469.4|20429.4|20441.5|20421.5|20469.4|20442.9|20438|20411.5|134
1634545500000|2021-10-18 08:25:00|20439|20419|20489|20469|20499.4|20475.5|20439|20410.1|113
1634545800000|2021-10-18 08:30:00|20485.5|20465.5|20472.3|20452.3|20485.5|20465.5|20448|20419.4|105
1634546100000|2021-10-18 08:35:00|20468.4|20448.4|20490.5|20470.5|20508|20488|20468.4|20435.9|146
1634546400000|2021-10-18 08:40:00|20485.5|20465.5|20528|20508|20533|20513|20483|20463|50
1634546700000|2021-10-18 08:45:00|20529.1|20509.1|20516.6|20496.6|20565.5|20545.5|20516.6|20496.6|54
1634547000000|2021-10-18 08:50:00|20514.4|20494.4|20538|20518|20543|20523|20508|20488|225
1634547300000|2021-10-18 08:55:00|20539.1|20519.1|20553|20533|20553|20533|20537|20517|56
1634547600000|2021-10-18 09:00:00|20552|20532|20548|20528|20553|20533|20542|20522|28
1634547900000|2021-10-18 09:05:00|20545.9|20525.9|20534.1|20514.1|20545.9|20525.9|20531.6|20511.6|89
1634548200000|2021-10-18 09:10:00|20533.1|20513.1|20499.5|20479.5|20534.1|20514.1|20495.6|20475.6|30
1634548500000|2021-10-18 09:15:00|20494.5|20474.5|20523.1|20503.1|20523.1|20503.1|20493.1|20473.1|12
1634548800000|2021-10-18 09:20:00|20524.1|20504.1|20547|20527|20548.1|20528.1|20523.1|20503.1|13
1634549100000|2021-10-18 09:25:00|20546|20526|20595.2|20575.2|20608.1|20588.1|20546|20526|35
1634549400000|2021-10-18 09:30:00|20594.2|20574.2|20607|20587|20610.6|20590.6|20590.6|20570.6|43
1634549700000|2021-10-18 09:35:00|20608.1|20588.1|20615.6|20595.6|20618.1|20598.1|20608.1|20588.1|18
1634550000000|2021-10-18 09:40:00|20616.7|20596.7|20630.2|20610.2|20632.4|20610.2|20605.6|20572.4|35
1634550300000|2021-10-18 09:45:00|20631.7|20611.7|20638.1|20618.1|20638.1|20618.1|20624.2|20604.2|22
1634550600000|2021-10-18 09:50:00|20640.6|20620.6|20635.7|20615.7|20647.1|20627.1|20621.7|20601.7|45
1634550900000|2021-10-18 09:55:00|20639.2|20619.2|20640.7|20620.7|20645.7|20625.7|20639.2|20619.2|14
1634551200000|2021-10-18 10:00:00|20638.2|20618.2|20638.2|20618.2|20638.2|20618.2|20633.2|20613.2|57
1634551500000|2021-10-18 10:05:00|20637.1|20617.1|20640.7|20620.7|20655.7|20635.7|20624.6|20604.6|79
1634551800000|2021-10-18 10:10:00|20641.7|20621.7|20628.2|20608.2|20645.7|20625.7|20628.2|20608.2|15
1634552100000|2021-10-18 10:15:00|20629.3|20609.3|20613.2|20593.2|20629.3|20609.3|20613.2|20593.2|27
1634552400000|2021-10-18 10:20:00|20611.8|20591.8|20590.7|20570.7|20611.8|20591.8|20590.7|20570.7|14
1634552700000|2021-10-18 10:25:00|20587.8|20567.8|20551.8|20531.8|20587.8|20567.8|20538.2|20518.2|27
1634553000000|2021-10-18 10:30:00|20555.7|20535.7|20587.9|20567.9|20587.9|20567.9|20554.3|20534.3|22
1634553300000|2021-10-18 10:35:00|20586.8|20566.8|20625.8|20605.8|20625.8|20605.8|20586.8|20566.8|25
1634553600000|2021-10-18 10:40:00|20627.2|20607.2|20605.8|20585.8|20628.3|20608.3|20605.8|20585.8|30
1634553900000|2021-10-18 10:45:00|20608.3|20588.3|20575.8|20555.8|20608.3|20588.3|20575.8|20555.8|9
1634554200000|2021-10-18 10:50:00|20574.7|20554.7|20560.8|20540.8|20574.7|20554.7|20560.8|20540.8|11
1634554500000|2021-10-18 10:55:00|20558.3|20538.3|20563.3|20543.3|20563.3|20543.3|20557.2|20537.2|4
1634554800000|2021-10-18 11:00:00|20564.7|20544.7|20548.3|20528.3|20573.3|20553.3|20548.3|20528.3|21
1634555100000|2021-10-18 11:05:00|20545.8|20525.8|20429.8|20409.8|20553.3|20533.3|20429.8|20409.8|43
1634555400000|2021-10-18 11:10:00|20428.3|20408.3|20423.3|20403.3|20456.9|20428.3|20394.8|20374.8|74
1634555700000|2021-10-18 11:15:00|20425.8|20405.8|20488.3|20468.3|20490.8|20470.8|20425.8|20405.8|41
1634556000000|2021-10-18 11:20:00|20490.5|20470.5|20498|20478|20500.8|20480.8|20490.5|20470.5|8
1634556300000|2021-10-18 11:25:00|20500.5|20480.5|20493.4|20473.4|20540.6|20520.6|20493.4|20473.4|19
1634556600000|2021-10-18 11:30:00|20492.3|20472.3|20517.3|20497.3|20533.4|20503.7|20490.9|20464.7|24
1634556900000|2021-10-18 11:35:00|20526.2|20506.2|20570.9|20550.9|20584.8|20560.9|20526.2|20506.2|42
1634557200000|2021-10-18 11:40:00|20575.9|20555.9|20602|20582|20605.5|20585.5|20575.9|20555.9|57
1634557500000|2021-10-18 11:45:00|20595.9|20575.9|20605.1|20585.1|20605.1|20585.1|20575.9|20555.9|21
1634557800000|2021-10-18 11:50:00|20597.7|20577.7|20618.4|20598.4|20619.5|20599.5|20590.9|20566.6|17
1634558100000|2021-10-18 11:55:00|20619.5|20599.5|20608.4|20588.4|20624.9|20604.9|20608.4|20588.4|24
1634558400000|2021-10-18 12:00:00|20610.9|20590.9|20515.9|20495.9|20610.9|20590.9|20499.9|20479.9|83
1634558700000|2021-10-18 12:05:00|20514.5|20494.5|20574.5|20554.5|20575.9|20555.9|20498.4|20478.4|63
1634559000000|2021-10-18 12:10:00|20573.4|20553.4|20536|20516|20573.4|20553.4|20506|20486|77
1634559300000|2021-10-18 12:15:00|20533.1|20513.1|20499.1|20479.1|20533.1|20513.1|20438.5|20416.4|553
1634559600000|2021-10-18 12:20:00|20498.1|20478.1|20568.1|20548.1|20573.1|20553.1|20498.1|20478.1|60
1634559900000|2021-10-18 12:25:00|20566.7|20546.7|20580.6|20540.6|20583.1|20563.1|20563.1|20540.6|41
1634560200000|2021-10-18 12:30:00|20568.5|20548.5|20551.7|20531.7|20623.5|20600.6|20548.1|20528.1|151
1634560500000|2021-10-18 12:35:00|20554.2|20534.2|20463.1|20443.1|20554.2|20534.2|20453.1|20433.1|105
1634560800000|2021-10-18 12:40:00|20458.1|20438.1|20387.1|20367.1|20471.7|20451.7|20387.1|20367.1|128
1634561100000|2021-10-18 12:45:00|20383.1|20363.1|20415.6|20395.6|20417.1|20397.1|20350.6|20330.6|249
1634561400000|2021-10-18 12:50:00|20420.6|20400.6|20465.7|20445.7|20478.2|20458.2|20420.6|20400.6|60
1634561700000|2021-10-18 12:55:00|20460.7|20440.7|20459.2|20439.2|20468.2|20448.2|20438.2|20418.2|43
1634562000000|2021-10-18 13:00:00|20463.2|20443.2|20440.7|20420.7|20490.7|20470.7|20440.7|20420.7|45
1634562300000|2021-10-18 13:05:00|20443.2|20423.2|20513.2|20493.2|20513.2|20493.2|20435.7|20415.7|80
1634562600000|2021-10-18 13:10:00|20518.2|20498.2|20538.2|20518.2|20550.7|20530.7|20518.2|20498.2|131
1634562900000|2021-10-18 13:15:00|20535.7|20515.7|20525.7|20505.7|20550.7|20530.7|20509.3|20489.3|184
1634563200000|2021-10-18 13:20:00|20528.2|20508.2|20580.7|20560.7|20583.9|20563.9|20528.2|20508.2|66
1634563500000|2021-10-18 13:25:00|20579.7|20559.7|20583.9|20563.9|20587.8|20567.8|20565.3|20540|799
1634563800000|2021-10-18 13:30:00|20579.3|20559.3|20560|20540|20591|20571|20533.5|20513.5|1026
1634564100000|2021-10-18 13:35:00|20558.5|20538.5|20576|20556|20592.1|20572.1|20521|20501|568
1634564400000|2021-10-18 13:40:00|20578.5|20558.5|20535|20515|20601.4|20576.4|20493.9|20467.1|261
1634564700000|2021-10-18 13:45:00|20533.9|20513.9|20560|20520|20573.6|20553.6|20522.5|20502.5|94
1634565000000|2021-10-18 13:50:00|20550|20530|20506.5|20486.5|20553.6|20533.6|20505.4|20485.4|2293
1634565300000|2021-10-18 13:55:00|20507.9|20487.9|20559.4|20539.4|20576.8|20556.8|20507.9|20482.5|233
1634565600000|2021-10-18 14:00:00|20562.9|20542.9|20613.6|20593.6|20614|20594|20562.9|20538.6|98
1634565900000|2021-10-18 14:05:00|20616.5|20596.5|20573.6|20553.6|20616.5|20596.5|20565.4|20545.4|109
1634566200000|2021-10-18 14:10:00|20577.9|20557.9|20551.5|20531.5|20602.5|20582.5|20533.3|20513.3|106
1634566500000|2021-10-18 14:15:00|20550.4|20530.4|20555.5|20535.5|20572.9|20552.9|20534.4|20514.4|81
1634566800000|2021-10-18 14:20:00|20557.6|20537.6|20583.4|20563.4|20583.4|20563.4|20557.6|20537.6|111
1634567100000|2021-10-18 14:25:00|20577.6|20557.6|20513.4|20493.4|20577.6|20557.6|20513.4|20493.4|46
1634567400000|2021-10-18 14:30:00|20512.3|20492.3|20509.4|20489.4|20538|20518|20508|20488|72
1634567700000|2021-10-18 14:35:00|20510.5|20490.5|20490.5|20470.5|20510.5|20490.5|20490.5|20470.5|51
1634568000000|2021-10-18 14:40:00|20488.4|20468.4|20491.9|20471.9|20523|20495.5|20472.3|20452.3|171
1634568300000|2021-10-18 14:45:00|20492|20472|20499.9|20479.9|20519.1|20499.1|20492|20472|58
1634568600000|2021-10-18 14:50:00|20498.8|20478.8|20485.5|20465.5|20505.5|20485.5|20482|20462|34
1634568900000|2021-10-18 14:55:00|20484.5|20464.5|20485.5|20465.5|20488|20468|20472|20452|160
1634569200000|2021-10-18 15:00:00|20484.1|20464.1|20493|20473|20493|20473|20452.6|20422.6|75
1634569500000|2021-10-18 15:05:00|20488|20468|20482|20462|20488|20468|20472.4|20452.4|120
1634569800000|2021-10-18 15:10:00|20480.6|20460.6|20449.5|20429.5|20509.1|20489.1|20449.5|20429.5|104
1634570100000|2021-10-18 15:15:00|20448.5|20428.5|20440.6|20420.6|20448.5|20428.5|20401.6|20381.6|74
1634570400000|2021-10-18 15:20:00|20435.6|20415.6|20383.1|20363.1|20437.7|20417.7|20383.1|20363.1|112
1634570700000|2021-10-18 15:25:00|20384.1|20364.1|20375.6|20355.6|20390.6|20370.6|20364.5|20344.5|103
1634571000000|2021-10-18 15:30:00|20376.7|20356.7|20408.1|20388.1|20420.6|20400.6|20355.6|20335.6|186
1634571300000|2021-10-18 15:35:00|20407.1|20387.1|20360.6|20340.6|20420.6|20400.6|20330.6|20310.6|106
1634571600000|2021-10-18 15:40:00|20359.6|20339.6|20325.6|20305.6|20365.6|20345.6|20325.6|20305.6|196
1634571900000|2021-10-18 15:45:00|20327.1|20307.1|20292.1|20272.1|20335.6|20315.6|20287.1|20267.1|178
1634572200000|2021-10-18 15:50:00|20295.6|20275.6|20234.6|20214.6|20308.1|20288.1|20232.1|20212.1|310
1634572500000|2021-10-18 15:55:00|20233.5|20213.5|20252.1|20232.1|20260.7|20240.7|20233.2|20213.2|70
1634572800000|2021-10-18 16:00:00|20253.2|20233.2|20280.7|20260.7|20287.1|20267.1|20253.2|20233.2|80
1634573100000|2021-10-18 16:05:00|20282.8|20262.8|20265.7|20245.7|20290.7|20270.7|20265.7|20245.7|69
1634573400000|2021-10-18 16:10:00|20264.6|20244.6|20287.1|20267.1|20303.2|20283.2|20264.6|20244.6|51
1634573700000|2021-10-18 16:15:00|20288.2|20268.2|20323.2|20303.2|20323.2|20303.2|20286.7|20266.7|112
1634574000000|2021-10-18 16:20:00|20325.3|20305.3|20324.3|20304.3|20341.8|20321.8|20313.2|20293.2|389
1634574300000|2021-10-18 16:25:00|20326.8|20306.8|20322.2|20302.2|20329.3|20309.3|20314.3|20294.3|79
1634574600000|2021-10-18 16:30:00|20323.2|20303.2|20350.7|20330.7|20350.7|20330.7|20306.8|20286.8|78
1634574900000|2021-10-18 16:35:00|20353.2|20333.2|20347.2|20327.2|20355.7|20335.7|20338.2|20318.2|71
1634575200000|2021-10-18 16:40:00|20345.7|20325.7|20347.2|20327.2|20358.3|20338.3|20342.2|20322.2|39
1634575500000|2021-10-18 16:45:00|20344.7|20324.7|20312.2|20292.2|20344.7|20324.7|20309.7|20289.7|63
1634575800000|2021-10-18 16:50:00|20308.3|20288.3|20300.4|20280.4|20308.3|20288.3|20279.7|20259.7|98
1634576100000|2021-10-18 16:55:00|20301.8|20281.8|20330.8|20310.8|20331.8|20311.8|20291.8|20271.8|41
1634576400000|2021-10-18 17:00:00|20331.8|20311.8|20325.4|20305.4|20334.3|20314.3|20318.3|20298.3|27
1634576700000|2021-10-18 17:05:00|20328.3|20308.3|20325.8|20305.8|20330.8|20310.8|20325.8|20305.8|10
1634577000000|2021-10-18 17:10:00|20324.4|20304.4|20284.8|20264.8|20325.8|20305.8|20284.8|20264.8|62
1634577300000|2021-10-18 17:15:00|20283.3|20263.3|20295.8|20275.8|20313.3|20293.3|20283.3|20263.3|40
1634577600000|2021-10-18 17:20:00|20297.3|20277.3|20373.3|20353.3|20373.3|20353.3|20297.3|20277.3|115
1634577900000|2021-10-18 17:25:00|20378.3|20358.3|20378.4|20358.4|20386.9|20366.9|20370.9|20350.9|257
1634631300000|2021-10-19 08:15:00|20470.2|20450.2|20460.2|20440.2|20491.3|20467.7|20452.7|20430.2|81
1634631600000|2021-10-19 08:20:00|20445.2|20425.2|20472.7|20452.7|20472.7|20452.7|20437.7|20417.7|16
1634631900000|2021-10-19 08:25:00|20470.2|20450.2|20466.3|20446.3|20482.3|20462.3|20466.3|20446.3|11
1634632200000|2021-10-19 08:30:00|20463.8|20443.8|20468.8|20448.8|20468.8|20448.8|20463.8|20443.8|10
1634632500000|2021-10-19 08:35:00|20467.8|20447.8|20480.3|20460.3|20480.3|20460.3|20467.8|20447.8|5
1634632800000|2021-10-19 08:40:00|20477.8|20457.8|20511.8|20491.8|20511.8|20491.8|20477.8|20457.8|52
1634633100000|2021-10-19 08:45:00|20508.8|20488.8|20499.3|20479.3|20508.8|20488.8|20487.8|20467.8|8
1634633400000|2021-10-19 08:50:00|20498.2|20478.2|20502.8|20482.8|20507.8|20487.8|20481.8|20461.8|23
1634633700000|2021-10-19 08:55:00|20505.7|20485.7|20515.3|20495.3|20523.2|20500.3|20505.7|20480.3|15
1634634000000|2021-10-19 09:00:00|20513.9|20493.9|20527.8|20507.8|20533.9|20513.9|20510.3|20490.3|69
1634634300000|2021-10-19 09:05:00|20522.8|20502.8|20522.8|20502.8|20522.8|20502.8|20513.3|20493.3|25
1634634600000|2021-10-19 09:10:00|20518.9|20498.9|20522.9|20502.9|20522.9|20502.9|20517.8|20497.8|3
1634634900000|2021-10-19 09:15:00|20518.9|20498.9|20497.9|20477.9|20518.9|20498.9|20491.8|20471.8|15
1634635200000|2021-10-19 09:20:00|20492.9|20472.9|20472.9|20452.9|20492.9|20472.9|20467.9|20447.9|10
1634635500000|2021-10-19 09:25:00|20471.8|20451.8|20442.9|20422.9|20472.9|20452.9|20442.9|20422.9|18
1634635800000|2021-10-19 09:30:00|20445.4|20425.4|20450.4|20430.4|20450.4|20430.4|20442.9|20422.9|2
1634636100000|2021-10-19 09:35:00|20451.4|20431.4|20462.9|20442.9|20462.9|20442.9|20450.4|20430.4|5
1634636400000|2021-10-19 09:40:00|20463.9|20443.9|20458.9|20438.9|20465.4|20445.4|20455.4|20435.4|8
1634636700000|2021-10-19 09:45:00|20459|20439|20465.4|20445.4|20465.4|20445.4|20455.4|20435.4|7
1634637000000|2021-10-19 09:50:00|20464.4|20444.4|20460.4|20440.4|20465.4|20445.4|20457.9|20437.9|8
1634637300000|2021-10-19 09:55:00|20462.9|20442.9|20502.9|20482.9|20502.9|20482.9|20462.9|20442.9|30
1634637600000|2021-10-19 10:00:00|20505.4|20485.4|20500.5|20480.5|20508|20488|20500.5|20480.5|19
1634637900000|2021-10-19 10:05:00|20501.5|20481.5|20503|20483|20505.5|20485.5|20501.5|20481.5|5
1634638200000|2021-10-19 10:10:00|20496.9|20476.9|20486.9|20466.9|20496.9|20476.9|20484.4|20464.4|14
1634638500000|2021-10-19 10:15:00|20488|20468|20482|20462|20499|20479|20482|20462|11
1634638800000|2021-10-19 10:20:00|20480.9|20460.9|20470.5|20450.5|20480.9|20460.9|20466.5|20446.5|25
1634639100000|2021-10-19 10:25:00|20472|20452|20478|20458|20478|20458|20472|20452|5
1634639400000|2021-10-19 10:30:00|20479|20459|20477|20437|20488|20468|20463|20437|22
1634639700000|2021-10-19 10:35:00|20472.6|20432.6|20483|20463|20483|20463|20460.5|20432.6|12
1634640000000|2021-10-19 10:40:00|20484.1|20464.1|20496.6|20476.6|20520.1|20500.1|20482|20462|89
1634640300000|2021-10-19 10:45:00|20495.5|20475.5|20503.1|20483.1|20503.1|20483.1|20494.1|20474.1|6
1634640600000|2021-10-19 10:50:00|20504.1|20484.1|20494.5|20474.5|20507|20487|20494.5|20474.5|4
1634640900000|2021-10-19 10:55:00|20496|20476|20538.1|20518.1|20540.6|20520.6|20496|20476|40
1634641200000|2021-10-19 11:00:00|20534.1|20514.1|20533.1|20513.1|20540.6|20520.6|20533.1|20513.1|9
1634641500000|2021-10-19 11:05:00|20530.1|20510.1|20524.1|20504.1|20530.1|20510.1|20518.1|20498.1|10
1634641800000|2021-10-19 11:10:00|20525.2|20505.2|20545.6|20525.6|20548.1|20528.1|20525.2|20505.2|25
1634642100000|2021-10-19 11:15:00|20544.1|20524.1|20540.6|20520.6|20546.6|20526.6|20535.6|20515.6|42
1634642400000|2021-10-19 11:20:00|20538.1|20518.1|20539.2|20519.2|20539.2|20519.2|20534.2|20514.2|12
1634642700000|2021-10-19 11:25:00|20540.6|20520.6|20534.6|20514.6|20543.1|20523.1|20534.6|20514.6|16
1634643000000|2021-10-19 11:30:00|20533.1|20513.1|20486.7|20466.7|20533.1|20513.1|20480.6|20460.6|27
1634643300000|2021-10-19 11:35:00|20488.2|20468.2|20529.6|20509.6|20529.6|20509.6|20488.2|20468.2|15
1634643600000|2021-10-19 11:40:00|20530.7|20510.7|20538.2|20518.2|20540.7|20520.7|20530.7|20510.7|27
1634643900000|2021-10-19 11:45:00|20533.2|20513.2|20534.2|20514.2|20543.2|20523.2|20533.2|20513.2|18
1634644200000|2021-10-19 11:50:00|20538.2|20518.2|20538.2|20518.2|20541.7|20521.7|20515.7|20495.7|62
1634644500000|2021-10-19 11:55:00|20536.7|20516.7|20533.2|20513.2|20539.2|20519.2|20523.2|20503.2|25
1634644800000|2021-10-19 12:00:00|20535.7|20515.7|20440.7|20420.7|20539.2|20519.2|20435.3|20415.3|219
1634645100000|2021-10-19 12:05:00|20443.2|20423.2|20428.2|20408.2|20446.7|20426.7|20404.3|20384.3|138
1634645400000|2021-10-19 12:10:00|20426.8|20406.8|20403.2|20383.2|20426.8|20406.8|20383.2|20363.2|86
1634645700000|2021-10-19 12:15:00|20400.7|20380.7|20411.8|20391.8|20411.8|20391.8|20363.7|20343.7|72
1634646000000|2021-10-19 12:20:00|20414.3|20394.3|20444.3|20424.3|20444.3|20424.3|20414.3|20390.7|70
1634646300000|2021-10-19 12:25:00|20445.8|20425.8|20443.3|20423.3|20463.3|20443.3|20435.8|20415.8|41
1634646600000|2021-10-19 12:30:00|20444.3|20424.3|20487.2|20467.2|20487.2|20467.2|20444.3|20424.3|210
1634646900000|2021-10-19 12:35:00|20488.3|20468.3|20530.8|20510.8|20536.8|20516.8|20488.3|20468.3|73
1634647200000|2021-10-19 12:40:00|20531.8|20511.8|20513.3|20493.3|20538.3|20518.3|20513.3|20493.3|108
1634647500000|2021-10-19 12:45:00|20512.3|20492.3|20500.8|20480.8|20514.3|20494.3|20490.8|20470.8|72
1634647800000|2021-10-19 12:50:00|20498.3|20478.3|20443.3|20423.3|20498.3|20478.3|20438.3|20418.3|78
1634648100000|2021-10-19 12:55:00|20441.8|20421.8|20437.7|20417.7|20450.2|20430.2|20426.3|20396.3|1045
1634648400000|2021-10-19 13:00:00|20438.8|20418.8|20399.8|20379.8|20443.8|20423.8|20389.2|20369.2|297
1634648700000|2021-10-19 13:05:00|20404.8|20384.8|20395.3|20375.3|20411.3|20391.3|20395.3|20375.3|41
1634649000000|2021-10-19 13:10:00|20394.2|20374.2|20375.9|20355.9|20396.7|20376.7|20375.9|20355.9|55
1634649300000|2021-10-19 13:15:00|20382.8|20362.8|20378.8|20358.8|20386.3|20366.3|20364.2|20344.2|66
1634649600000|2021-10-19 13:20:00|20381.3|20361.3|20421.3|20401.3|20422.8|20402.8|20381.3|20361.3|44
1634649900000|2021-10-19 13:25:00|20418.8|20398.8|20426.3|20406.3|20447.8|20427.8|20417.8|20397.8|49
1634650200000|2021-10-19 13:30:00|20429.3|20409.3|20461.3|20441.3|20462.4|20442.4|20429.3|20409.3|74
1634650500000|2021-10-19 13:35:00|20457.8|20437.8|20453.9|20433.9|20491.4|20471.4|20441.3|20421.3|97
1634650800000|2021-10-19 13:40:00|20451.4|20431.4|20480.3|20460.3|20481.4|20461.4|20451.4|20431.4|47
1634651100000|2021-10-19 13:45:00|20481.4|20461.4|20470.4|20450.4|20511.4|20491.4|20470.4|20450.4|103
1634651400000|2021-10-19 13:50:00|20469.3|20449.3|20493.9|20473.9|20498.9|20478.9|20451.4|20431.4|91
1634651700000|2021-10-19 13:55:00|20496.4|20476.4|20508.9|20488.9|20513.9|20493.9|20473.9|20453.9|129
1634652000000|2021-10-19 14:00:00|20510.4|20490.4|20511.4|20491.4|20531.4|20511.4|20493.9|20473.9|96
1634652300000|2021-10-19 14:05:00|20506.4|20486.4|20378.5|20358.5|20506.4|20486.4|20378.5|20358.5|120
1634652600000|2021-10-19 14:10:00|20377|20357|20421.4|20401.4|20421.4|20401.4|20351.9|20331.9|125
1634652900000|2021-10-19 14:15:00|20422.5|20402.5|20440.6|20420.6|20443.9|20423.9|20416.4|20396.4|61
1634653200000|2021-10-19 14:20:00|20442|20422|20466|20446|20466|20446|20440|20420|57
1634653500000|2021-10-19 14:25:00|20465|20445|20461.5|20441.5|20467|20447|20446.9|20426.9|72
1634653800000|2021-10-19 14:30:00|20459|20439|20446.5|20426.5|20469|20445|20441.5|20416.5|44
1634654100000|2021-10-19 14:35:00|20449|20429|20484|20464|20484|20464|20424|20404|141
1634654400000|2021-10-19 14:40:00|20485|20465|20514|20494|20515|20495|20485|20465|129
1634654700000|2021-10-19 14:45:00|20515|20495|20511.5|20491.5|20521.5|20501.5|20505.5|20485.5|78
1634655000000|2021-10-19 14:50:00|20509|20489|20511.1|20491.1|20514|20494|20500|20480|64
1634655300000|2021-10-19 14:55:00|20519|20499|20513|20493|20521.5|20501.5|20509|20489|189
1634655600000|2021-10-19 15:00:00|20514|20494|20533.6|20513.6|20537.1|20517.1|20514|20494|2055
1634655900000|2021-10-19 15:05:00|20536.1|20516.1|20631.1|20611.1|20633.6|20613.6|20536.1|20516.1|266
1634656200000|2021-10-19 15:10:00|20627.1|20607.1|20593.6|20573.6|20627.1|20607.1|20590.1|20570.1|113
1634656500000|2021-10-19 15:15:00|20594.6|20574.6|20628.6|20608.6|20637.2|20617.2|20594.6|20574.6|57
1634656800000|2021-10-19 15:20:00|20633.6|20613.6|20612.6|20592.6|20633.6|20613.6|20603.6|20583.6|62
1634657100000|2021-10-19 15:25:00|20611.6|20591.6|20632.6|20612.6|20634.7|20614.7|20602.6|20582.6|74
1634657400000|2021-10-19 15:30:00|20633.6|20613.6|20616.2|20596.2|20644.7|20624.7|20616.2|20596.2|69
1634657700000|2021-10-19 15:35:00|20612.6|20592.6|20595.6|20575.6|20621.2|20601.2|20595.6|20575.6|56
1634658000000|2021-10-19 15:40:00|20596.6|20576.6|20572.7|20552.7|20596.6|20576.6|20565.1|20545.1|67
1634658300000|2021-10-19 15:45:00|20571.2|20551.2|20575.2|20555.2|20575.2|20555.2|20546.2|20526.2|53
1634658600000|2021-10-19 15:50:00|20574.1|20554.1|20572.2|20552.2|20585.7|20565.7|20528.7|20498.2|139
1634658900000|2021-10-19 15:55:00|20571.2|20551.2|20563.7|20543.7|20572.2|20552.2|20559.7|20539.7|47
1634659200000|2021-10-19 16:00:00|20564.7|20544.7|20577.2|20557.2|20578.7|20558.7|20564.7|20544.7|65
1634659500000|2021-10-19 16:05:00|20578.3|20558.3|20601.2|20581.2|20612.7|20592.7|20578.3|20558.3|40
1634659800000|2021-10-19 16:10:00|20603.7|20583.7|20623.7|20603.7|20623.7|20603.7|20603.7|20583.7|65
1634660100000|2021-10-19 16:15:00|20626.7|20606.7|20633.8|20613.8|20640.8|20620.8|20626.7|20606.7|99
1634660400000|2021-10-19 16:20:00|20632.7|20612.7|20587.3|20567.3|20636.3|20616.3|20587.3|20567.3|491
1634660700000|2021-10-19 16:25:00|20586.3|20566.3|20554.8|20534.8|20591.3|20571.3|20541.3|20521.3|68
1634661000000|2021-10-19 16:30:00|20551.3|20531.3|20567.8|20547.8|20569.8|20549.8|20541.3|20521.3|65
1634661300000|2021-10-19 16:35:00|20565.3|20545.3|20570.3|20550.3|20573.8|20553.8|20560.3|20540.3|27
1634661600000|2021-10-19 16:40:00|20572.8|20552.8|20520.3|20500.3|20578.8|20558.8|20520.3|20500.3|180
1634661900000|2021-10-19 16:45:00|20524.8|20504.8|20538.8|20518.8|20541.3|20521.3|20524.8|20504.8|32
1634662200000|2021-10-19 16:50:00|20537.8|20517.8|20566.3|20546.3|20568.8|20548.8|20536.3|20516.3|30
1634662500000|2021-10-19 16:55:00|20567.4|20547.4|20592.4|20572.4|20592.4|20572.4|20567.4|20547.4|47
1634662800000|2021-10-19 17:00:00|20593.8|20573.8|20613.8|20593.8|20623.8|20596.3|20591.3|20571.3|68
1634663100000|2021-10-19 17:05:00|20612.4|20592.4|20707.8|20687.8|20707.8|20687.8|20612.4|20592.4|141
1634663400000|2021-10-19 17:10:00|20708.9|20688.9|20726.4|20706.4|20727.8|20707.8|20707.8|20687.8|147
1634663700000|2021-10-19 17:15:00|20728.9|20708.9|20707.9|20687.9|20731.4|20711.4|20707.9|20687.9|186
1634664000000|2021-10-19 17:20:00|20710.4|20690.4|20710.4|20690.4|20711.8|20691.8|20707.9|20687.9|94
1634664300000|2021-10-19 17:25:00|20711.4|20691.4|20713.9|20693.9|20713.9|20693.9|20700.8|20680.8|252
1634717700000|2021-10-20 08:15:00|20710.3|20690.3|20703.3|20683.3|20724.8|20703.3|20699.8|20679.8|97
1634718000000|2021-10-20 08:20:00|20702.3|20682.3|20725.8|20705.8|20725.8|20705.8|20702.3|20682.3|38
1634718300000|2021-10-20 08:25:00|20733.3|20713.3|20763.3|20743.3|20763.3|20743.3|20733.3|20713.3|66
1634718600000|2021-10-20 08:30:00|20755.8|20735.8|20754.8|20734.8|20760.3|20740.3|20748.3|20728.3|34
1634718900000|2021-10-20 08:35:00|20753.8|20733.8|20750.8|20730.8|20759.3|20739.3|20750.8|20730.8|9
1634719200000|2021-10-20 08:40:00|20748.3|20728.3|20754.3|20734.3|20760.8|20740.8|20748.3|20728.3|19
1634719500000|2021-10-20 08:45:00|20756.8|20736.8|20733.3|20713.3|20756.8|20736.8|20730.8|20710.8|25
1634719800000|2021-10-20 08:50:00|20730.8|20710.8|20702.4|20682.4|20734.4|20714.4|20699.9|20679.9|35
1634720100000|2021-10-20 08:55:00|20707.4|20687.4|20720.9|20700.9|20720.9|20700.9|20707.4|20687.4|14
1634720400000|2021-10-20 09:00:00|20722.9|20702.9|20745.9|20725.9|20745.9|20725.9|20722.9|20702.9|7
1634720700000|2021-10-20 09:05:00|20743.4|20723.4|20725.9|20705.9|20745.9|20725.9|20725.9|20705.9|8
1634721000000|2021-10-20 09:10:00|20723.4|20703.4|20705.9|20685.9|20723.4|20703.4|20705.9|20685.9|9
1634721300000|2021-10-20 09:15:00|20704.9|20684.9|20705.9|20685.9|20710.9|20690.9|20699.9|20679.9|38
1634721600000|2021-10-20 09:20:00|20708.9|20688.9|20740.9|20720.9|20740.9|20720.9|20705.9|20685.9|12
1634721900000|2021-10-20 09:25:00|20743.4|20723.4|20753.4|20733.4|20760.9|20740.9|20743.4|20723.4|32
1634722200000|2021-10-20 09:30:00|20754.9|20734.9|20752.4|20732.4|20760.9|20740.9|20752.4|20732.4|13
1634722500000|2021-10-20 09:35:00|20748.4|20728.4|20737|20717|20748.4|20728.4|20715.9|20695.9|46
1634722800000|2021-10-20 09:40:00|20740|20720|20780.5|20760.5|20780.5|20760.5|20740|20720|55
1634723100000|2021-10-20 09:45:00|20779.5|20759.5|20788.5|20768.5|20793.5|20773.5|20779.5|20759.5|76
1634723400000|2021-10-20 09:50:00|20786.5|20766.5|20781|20761|20786.5|20766.5|20781|20761|4
1634723700000|2021-10-20 09:55:00|20782|20762|20752.5|20732.5|20784.5|20763.5|20743.5|20723.5|17
1634724000000|2021-10-20 10:00:00|20755|20735|20738.5|20718.5|20761|20741|20728.5|20708.5|25
1634724300000|2021-10-20 10:05:00|20740|20720|20736|20716|20741|20721|20735|20715|12
1634724600000|2021-10-20 10:10:00|20731|20711|20738.5|20718.5|20738.5|20718.5|20731|20711|9
1634724900000|2021-10-20 10:15:00|20741|20721|20761|20741|20768.5|20748.5|20738.5|20718.5|9
1634725200000|2021-10-20 10:20:00|20758.5|20738.5|20768.5|20748.5|20768.5|20748.5|20758.5|20738.5|9
1634725500000|2021-10-20 10:25:00|20768.6|20748.6|20789.6|20769.6|20789.6|20769.6|20768.6|20748.6|13
1634725800000|2021-10-20 10:30:00|20786.1|20766.1|20753.6|20733.6|20786.1|20766.1|20753.6|20733.6|15
1634726100000|2021-10-20 10:35:00|20752.6|20732.6|20760.1|20740.1|20783.6|20763.6|20748.6|20728.6|22
1634726400000|2021-10-20 10:40:00|20759.1|20739.1|20781.1|20761.1|20785.1|20765.1|20757.6|20737.6|8
1634726700000|2021-10-20 10:45:00|20776.1|20756.1|20761.1|20741.1|20776.1|20756.1|20753.6|20733.6|6
1634727000000|2021-10-20 10:50:00|20760.1|20740.1|20758.6|20738.6|20760.1|20740.1|20753.6|20733.6|3
1634727300000|2021-10-20 10:55:00|20759.6|20739.6|20778.6|20758.6|20778.6|20758.6|20756.1|20736.1|23
1634727600000|2021-10-20 11:00:00|20773.6|20753.6|20778.6|20758.6|20781.1|20761.1|20773.6|20753.6|15
1634727900000|2021-10-20 11:05:00|20776.1|20756.1|20788.6|20768.6|20788.6|20768.6|20776.1|20756.1|10
1634728200000|2021-10-20 11:10:00|20787.6|20767.6|20792.2|20772.2|20792.2|20772.2|20756.2|20736.2|33
1634728500000|2021-10-20 11:15:00|20794.7|20774.7|20789.2|20769.2|20810.7|20790.7|20789.2|20769.2|1624
1634728800000|2021-10-20 11:20:00|20788.2|20768.2|20821.7|20801.7|20821.7|20801.7|20772.2|20752.2|62
1634729100000|2021-10-20 11:25:00|20824.7|20804.7|20834.7|20814.7|20838.2|20818.2|20799.2|20779.2|667
1634729400000|2021-10-20 11:30:00|20833.2|20813.2|20768.2|20748.2|20841.2|20814.7|20768.2|20748.2|1533
1634729700000|2021-10-20 11:35:00|20765.7|20745.7|20766.7|20746.7|20774.2|20754.2|20745.7|20725.7|19
1634730000000|2021-10-20 11:40:00|20764.2|20744.2|20784.2|20764.2|20784.2|20764.2|20763.2|20743.2|15
1634730300000|2021-10-20 11:45:00|20781.2|20761.2|20739.2|20719.2|20785.2|20765.2|20739.2|20719.2|25
1634730600000|2021-10-20 11:50:00|20737.7|20717.7|20775.2|20755.2|20786.7|20766.7|20723.2|20703.2|32
1634730900000|2021-10-20 11:55:00|20777.7|20757.7|20782.7|20762.7|20785.2|20765.2|20777.7|20757.7|14
1634731200000|2021-10-20 12:00:00|20783.8|20763.8|20721.8|20701.8|20783.8|20763.8|20703.2|20683.2|137
1634731500000|2021-10-20 12:05:00|20724.3|20704.3|20785.3|20765.3|20786.3|20766.3|20721.8|20701.8|162
1634731800000|2021-10-20 12:10:00|20786.3|20766.3|20793.3|20773.3|20801.8|20776.8|20774.3|20754.3|39
1634732100000|2021-10-20 12:15:00|20796.8|20776.8|20804.3|20784.3|20830.8|20810.8|20796.8|20776.8|63
1634732400000|2021-10-20 12:20:00|20802.8|20782.8|20787.8|20767.8|20802.8|20782.8|20765.8|20741.8|31
1634732700000|2021-10-20 12:25:00|20789.3|20769.3|20781.8|20761.8|20791.8|20771.8|20774.3|20748.8|34
1634733000000|2021-10-20 12:30:00|20786.3|20766.3|20726.8|20706.8|20787.8|20767.8|20708.3|20688.3|70
1634733300000|2021-10-20 12:35:00|20724.3|20704.3|20740.8|20720.8|20764.3|20744.3|20721.8|20701.8|102
1634733600000|2021-10-20 12:40:00|20739.8|20719.8|20704.3|20684.3|20739.8|20719.8|20704.3|20684.3|34
1634733900000|2021-10-20 12:45:00|20706.8|20686.8|20743.4|20723.4|20743.4|20723.4|20700.8|20680.8|58
1634734200000|2021-10-20 12:50:00|20744.4|20724.4|20771.9|20751.9|20771.9|20751.9|20743.4|20723.4|48
1634734500000|2021-10-20 12:55:00|20769.9|20749.9|20751.9|20731.9|20770.9|20750.9|20736.9|20716.9|440
1634734800000|2021-10-20 13:00:00|20749.4|20729.4|20784.4|20764.4|20793.9|20765.4|20718.4|20698.4|46
1634735100000|2021-10-20 13:05:00|20782.9|20762.9|20774.4|20754.4|20784.4|20764.4|20744.4|20724.4|39
1634735400000|2021-10-20 13:10:00|20771.9|20751.9|20754.4|20734.4|20776.9|20756.9|20749.4|20729.4|43
1634735700000|2021-10-20 13:15:00|20751.9|20731.9|20762.4|20742.4|20776.9|20756.9|20734.4|20714.4|69
1634736000000|2021-10-20 13:20:00|20763.4|20743.4|20744.4|20724.4|20771.4|20751.4|20744.4|20724.4|63
1634736300000|2021-10-20 13:25:00|20742.4|20722.4|20656.9|20636.9|20742.4|20722.4|20646.9|20626.9|136
1634736600000|2021-10-20 13:30:00|20655.9|20635.9|20764.5|20744.5|20765.5|20745.5|20645.9|20621.4|197
1634736900000|2021-10-20 13:35:00|20765.5|20745.5|20790.5|20750.5|20790.5|20768|20759.5|20739.5|127
1634737200000|2021-10-20 13:40:00|20787|20747|20783|20763|20790.5|20770.5|20759.5|20739.5|88
1634737500000|2021-10-20 13:45:00|20784.5|20764.5|20794.5|20774.5|20822|20802|20779.5|20759.5|95
1634737800000|2021-10-20 13:50:00|20797|20777|20814.5|20794.5|20864.5|20844.5|20797|20777|146
1634738100000|2021-10-20 13:55:00|20823.5|20783.5|20794.5|20774.5|20823.5|20802|20787|20767|83
1634738400000|2021-10-20 14:00:00|20796|20776|20699.5|20679.5|20803.5|20783.5|20691|20671|133
1634738700000|2021-10-20 14:05:00|20698.5|20678.5|20674.5|20654.5|20715.5|20695.5|20672|20652|61
1634739000000|2021-10-20 14:10:00|20673.5|20653.5|20597|20577|20673.5|20653.5|20558.5|20538.5|234
1634739300000|2021-10-20 14:15:00|20598|20578|20589.5|20569.5|20619.5|20599.5|20589.5|20569.5|97
1634739600000|2021-10-20 14:20:00|20607|20567|20569.6|20549.6|20641.6|20621.6|20567.1|20543.6|135
1634739900000|2021-10-20 14:25:00|20570.6|20550.6|20610.6|20590.6|20610.6|20590.6|20570.6|20550.6|263
1634740200000|2021-10-20 14:30:00|20617.1|20597.1|20633.6|20613.6|20642.1|20622.1|20609.6|20589.6|92
1634740500000|2021-10-20 14:35:00|20636.1|20616.1|20684.6|20664.6|20694.6|20674.6|20634.6|20614.6|118
1634740800000|2021-10-20 14:40:00|20689.6|20669.6|20669.6|20649.6|20704.6|20684.6|20657.6|20637.6|82
1634741100000|2021-10-20 14:45:00|20668.6|20648.6|20646.1|20626.1|20677.1|20657.1|20627.1|20607.1|70
1634741400000|2021-10-20 14:50:00|20644.6|20624.6|20626.1|20606.1|20654.6|20634.6|20626.1|20606.1|42
1634741700000|2021-10-20 14:55:00|20629.1|20609.1|20702.1|20682.1|20702.6|20682.6|20629.1|20606.1|83
1634742000000|2021-10-20 15:00:00|20703.1|20683.1|20653.6|20633.6|20710.6|20687.1|20651.1|20631.1|45
1634742300000|2021-10-20 15:05:00|20654.6|20634.6|20637.2|20617.2|20664.6|20644.6|20619.7|20599.7|54
1634742600000|2021-10-20 15:10:00|20638.2|20618.2|20654.7|20634.7|20654.7|20634.7|20638.2|20618.2|19
1634742900000|2021-10-20 15:15:00|20653.7|20633.7|20552.2|20532.2|20654.7|20634.7|20550.7|20530.7|103
1634743200000|2021-10-20 15:20:00|20547.2|20527.2|20540.7|20520.7|20564.7|20544.7|20534.7|20514.7|68
1634743500000|2021-10-20 15:25:00|20542.2|20522.2|20608.7|20588.7|20610.7|20590.7|20542.2|20522.2|85
1634743800000|2021-10-20 15:30:00|20607.2|20587.2|20616.2|20596.2|20616.2|20596.2|20599.7|20579.7|45
1634744100000|2021-10-20 15:35:00|20621.2|20601.2|20673.2|20653.2|20673.2|20653.2|20621.2|20601.2|78
1634744400000|2021-10-20 15:40:00|20674.7|20654.7|20664.7|20644.7|20713.7|20686.2|20657.2|20637.2|113
1634744700000|2021-10-20 15:45:00|20661.7|20641.7|20670.7|20650.7|20673.2|20653.2|20649.7|20629.7|17
1634745000000|2021-10-20 15:50:00|20673.2|20653.2|20679.8|20659.8|20687.2|20667.2|20673.2|20653.2|32
1634745300000|2021-10-20 15:55:00|20682.8|20662.8|20694.8|20674.8|20699.8|20679.8|20674.8|20654.8|49
1634745600000|2021-10-20 16:00:00|20695.8|20675.8|20717.3|20697.3|20737.3|20717.3|20695.8|20675.8|51
1634745900000|2021-10-20 16:05:00|20718.3|20698.3|20734.8|20714.8|20762.3|20742.3|20717.3|20697.3|59
1634746200000|2021-10-20 16:10:00|20735.8|20715.8|20713.3|20693.3|20739.8|20719.8|20713.3|20693.3|25
1634746500000|2021-10-20 16:15:00|20712.3|20692.3|20709.8|20689.8|20741.3|20721.3|20707.3|20687.3|70
1634746800000|2021-10-20 16:20:00|20710.8|20690.8|20736.3|20716.3|20744.8|20724.8|20689.8|20669.8|318
1634747100000|2021-10-20 16:25:00|20734.8|20714.8|20696.8|20676.8|20734.8|20714.8|20696.8|20676.8|81
1634747400000|2021-10-20 16:30:00|20697.3|20677.3|20727.3|20707.3|20729.8|20709.8|20692.3|20672.3|68
1634747700000|2021-10-20 16:35:00|20726.3|20706.3|20713.3|20693.3|20726.3|20706.3|20712.3|20692.3|18
1634748000000|2021-10-20 16:40:00|20714.8|20694.8|20727.4|20707.4|20727.4|20707.4|20714.8|20694.8|19
1634748300000|2021-10-20 16:45:00|20728.9|20708.9|20763.4|20743.4|20766.4|20746.4|20728.9|20708.9|67
1634748600000|2021-10-20 16:50:00|20766.4|20746.4|20750.9|20730.9|20772.4|20752.4|20746.4|20726.4|45
1634748900000|2021-10-20 16:55:00|20749.9|20729.9|20746.4|20726.4|20784.9|20764.9|20746.4|20726.4|121
1634749200000|2021-10-20 17:00:00|20747.4|20727.4|20737.4|20717.4|20752.4|20732.4|20736.4|20716.4|97
1634749500000|2021-10-20 17:05:00|20734.9|20714.9|20723.4|20703.4|20734.9|20714.9|20723.4|20703.4|38
1634749800000|2021-10-20 17:10:00|20720.9|20700.9|20711.4|20691.4|20729.9|20709.9|20709.9|20689.9|52
1634750100000|2021-10-20 17:15:00|20709.9|20689.9|20732.4|20712.4|20732.4|20712.4|20709.9|20689.9|31
1634750400000|2021-10-20 17:20:00|20733.9|20713.9|20711.5|20691.5|20739.9|20719.9|20711.4|20691.4|96
1634750700000|2021-10-20 17:25:00|20712.4|20692.4|20700|20680|20713.4|20693.4|20689|20669|108
1634804100000|2021-10-21 08:15:00|20708.4|20688.4|20726.9|20706.9|20729.8|20709.4|20705.9|20683.9|85
1634804400000|2021-10-21 08:20:00|20725.9|20705.9|20807.9|20767.9|20807.9|20781.3|20714.4|20694.4|52
1634804700000|2021-10-21 08:25:00|20796.9|20776.9|20821.9|20801.9|20831.9|20811.9|20796.9|20776.9|53
1634805000000|2021-10-21 08:30:00|20819.9|20799.9|20836.9|20816.9|20841.9|20821.9|20809.4|20789.4|40
1634805300000|2021-10-21 08:35:00|20838.4|20818.4|20829.4|20809.4|20842.9|20822.9|20829.4|20809.4|19
1634805600000|2021-10-21 08:40:00|20830.4|20810.4|20833.5|20813.5|20840.9|20820.9|20821.9|20801.9|26
1634805900000|2021-10-21 08:45:00|20831.9|20811.9|20815|20795|20834.4|20814.4|20815|20795|14
1634806200000|2021-10-21 08:50:00|20816|20796|20844.5|20824.5|20844.5|20824.5|20816|20796|13
1634806500000|2021-10-21 08:55:00|20847|20827|20841|20821|20847|20827|20841|20821|4
1634806800000|2021-10-21 09:00:00|20840|20820|20834.5|20814.5|20841|20821|20832|20812|21
1634807100000|2021-10-21 09:05:00|20833.5|20813.5|20822|20802|20833.5|20813.5|20817|20797|12
1634807400000|2021-10-21 09:10:00|20823|20803|20824.5|20804.5|20824.5|20804.5|20818.5|20798.5|13
1634807700000|2021-10-21 09:15:00|20822|20802|20817|20797|20822|20802|20817|20797|8
1634808000000|2021-10-21 09:20:00|20816|20796|20813.5|20793.5|20818.5|20798.5|20813.5|20793.5|9
1634808300000|2021-10-21 09:25:00|20811.6|20791.6|20823|20803|20823|20803|20810.1|20790.1|14
1634808600000|2021-10-21 09:30:00|20824|20804|20829.5|20809.5|20837|20817|20824|20804|9
1634808900000|2021-10-21 09:35:00|20827|20807|20829.5|20809.5|20829.5|20809.5|20827|20807|1
1634809200000|2021-10-21 09:40:00|20828.6|20808.6|20825.5|20805.5|20829.5|20809.5|20817|20797|10
1634809500000|2021-10-21 09:45:00|20827.1|20807.1|20827.1|20807.1|20831.1|20811.1|20827.1|20807.1|1
1634809800000|2021-10-21 09:50:00|20832.1|20812.1|20837.1|20817.1|20841.5|20821.5|20832.1|20812.1|15
1634810100000|2021-10-21 09:55:00|20834.6|20814.6|20914.6|20894.6|20918.1|20898.1|20834.6|20814.6|116
1634810400000|2021-10-21 10:00:00|20918.6|20898.6|20908.6|20888.6|20944.6|20924.6|20908.6|20888.6|51
1634810700000|2021-10-21 10:05:00|20910.1|20890.1|20952.1|20932.1|20959.6|20939.6|20910.1|20890.1|39
1634811000000|2021-10-21 10:10:00|20949.6|20929.6|20924.6|20904.6|20949.6|20929.6|20924.6|20904.6|13
1634811300000|2021-10-21 10:15:00|20925.6|20905.6|21001.2|20981.2|21019.6|20999.6|20925.6|20905.6|65
1634811600000|2021-10-21 10:20:00|20999.2|20979.2|21007.1|20987.1|21019.6|20999.6|20992.1|20972.1|51
1634811900000|2021-10-21 10:25:00|21012.1|20992.1|20982.2|20962.2|21012.1|20992.1|20974.2|20954.2|19
1634812200000|2021-10-21 10:30:00|20984.7|20964.7|21002.2|20982.2|21007.2|20987.2|20984.7|20964.7|11
1634812500000|2021-10-21 10:35:00|21003.1|20983.1|21037.2|21017.2|21037.2|21017.2|21003.1|20983.1|27
1634812800000|2021-10-21 10:40:00|21034.1|21014.1|21002.2|20982.2|21034.1|21014.1|21002.2|20982.2|80
1634813100000|2021-10-21 10:45:00|21004.7|20984.7|21004.7|20984.7|21004.7|20984.7|21002.2|20982.2|18
1634813400000|2021-10-21 10:50:00|21002.2|20982.2|20980.3|20960.3|21009.7|20989.7|20980.3|20960.3|30
1634813700000|2021-10-21 10:55:00|20977.2|20957.2|20974.7|20954.7|20982.2|20962.2|20967.2|20947.2|17
1634814000000|2021-10-21 11:00:00|20977.2|20957.2|20957.2|20937.2|20988.2|20968.2|20957.2|20937.2|19
1634814300000|2021-10-21 11:05:00|20962.2|20942.2|20919.7|20899.7|20974.7|20954.7|20919.7|20899.7|65
1634814600000|2021-10-21 11:10:00|20922.2|20902.2|20932.3|20912.3|20932.3|20912.3|20902.2|20882.2|41
1634814900000|2021-10-21 11:15:00|20936.3|20916.3|20909.8|20889.8|20942.3|20922.3|20907.3|20887.3|17
1634815200000|2021-10-21 11:20:00|20911.3|20891.3|20929.8|20909.8|20932.3|20912.3|20911.3|20891.3|12
1634815500000|2021-10-21 11:25:00|20930.8|20910.8|20902.3|20882.3|20932.3|20912.3|20902.3|20882.3|15
1634815800000|2021-10-21 11:30:00|20903.8|20883.8|20919.8|20899.8|20922.3|20902.3|20901.3|20881.3|30
1634816100000|2021-10-21 11:35:00|20922.3|20902.3|20959.8|20939.8|20962.3|20942.3|20922.3|20902.3|151
1634816400000|2021-10-21 11:40:00|20958.8|20938.8|20967.9|20947.9|20972.3|20952.3|20949.8|20928.3|30
1634816700000|2021-10-21 11:45:00|20970.4|20950.4|21019.8|20999.8|21028.3|21008.3|20965.8|20945.8|86
1634817000000|2021-10-21 11:50:00|21027.3|21007.3|20952.3|20932.3|21045|21012.3|20952.3|20932.3|57
1634817300000|2021-10-21 11:55:00|20953.3|20933.3|20964.8|20944.8|20977.3|20957.3|20950.8|20930.8|23
1634817600000|2021-10-21 12:00:00|20977.3|20957.3|20964.9|20944.9|20986.8|20966.8|20948.9|20928.9|72
1634817900000|2021-10-21 12:05:00|20963.9|20943.9|20827.4|20807.4|20964.9|20944.9|20827.4|20807.4|208
1634818200000|2021-10-21 12:10:00|20824.9|20804.9|20814.9|20794.9|20839.9|20819.9|20792.4|20772.4|114
1634818500000|2021-10-21 12:15:00|20817.4|20797.4|20872.4|20852.4|20872.4|20852.4|20814.9|20794.9|66
1634818800000|2021-10-21 12:20:00|20878.4|20858.4|20834.9|20814.9|20884.9|20864.9|20821.4|20801.4|72
1634819100000|2021-10-21 12:25:00|20835.9|20815.9|20857.4|20837.4|20857.4|20837.4|20827.4|20807.4|60
1634819400000|2021-10-21 12:30:00|20855.9|20835.9|20804|20784|20855.9|20835.9|20791.4|20771.4|81
1634819700000|2021-10-21 12:35:00|20805.9|20785.9|20852.4|20832.4|20857.4|20837.4|20805.9|20785.9|46
1634820000000|2021-10-21 12:40:00|20851.5|20831.5|20825.5|20805.5|20857.4|20837.4|20823|20794.9|26
1634820300000|2021-10-21 12:45:00|20828|20808|20827.5|20807.5|20862.5|20842.5|20818.4|20798.4|136
1634820600000|2021-10-21 12:50:00|20826.5|20806.5|20775|20755|20855|20835|20765|20745|171
1634820900000|2021-10-21 12:55:00|20774|20754|20767.5|20747.5|20775|20755|20744|20724|66
1634821200000|2021-10-21 13:00:00|20768.5|20748.5|20757.5|20737.5|20770|20750|20714|20694|129
1634821500000|2021-10-21 13:05:00|20755|20735|20750|20730|20760|20740|20714|20694|80
1634821800000|2021-10-21 13:10:00|20748.5|20728.5|20764.5|20744.5|20772|20748.5|20747.5|20727.5|54
1634822100000|2021-10-21 13:15:00|20772.5|20752.5|20748.6|20728.6|20789.5|20769.5|20748.6|20728.6|133
1634822400000|2021-10-21 13:20:00|20742.5|20722.5|20747.5|20727.5|20747.5|20727.5|20714.5|20694.5|61
1634822700000|2021-10-21 13:25:00|20745|20725|20741.6|20721.6|20777.5|20757.5|20732.5|20712.5|62
1634823000000|2021-10-21 13:30:00|20740|20720|20727.6|20707.6|20753.5|20733.5|20727.6|20707.6|86
1634823300000|2021-10-21 13:35:00|20726|20706|20767.6|20747.6|20767.6|20747.6|20709.1|20689.1|125
1634823600000|2021-10-21 13:40:00|20770.1|20750.1|20758.5|20738.5|20802.6|20782.6|20747.6|20727.6|215
1634823900000|2021-10-21 13:45:00|20760.1|20740.1|20725.1|20705.1|20765.1|20742.6|20725.1|20705.1|101
1634824200000|2021-10-21 13:50:00|20727.6|20707.6|20613.2|20593.2|20732.6|20712.6|20610.7|20590.7|766
1634824500000|2021-10-21 13:55:00|20612.2|20592.2|20605.7|20585.7|20618.2|20598.2|20593.2|20573.2|290
1634824800000|2021-10-21 14:00:00|20608.2|20588.2|20632.2|20612.2|20632.2|20612.2|20599.1|20579.1|783
1634825100000|2021-10-21 14:05:00|20629.7|20609.7|20644.7|20624.7|20654.2|20634.2|20623.7|20603.7|1826
1634825400000|2021-10-21 14:10:00|20643.7|20623.7|20635.7|20615.7|20650.7|20630.7|20615.7|20595.7|88
1634825700000|2021-10-21 14:15:00|20633.8|20613.8|20612.2|20592.2|20653.2|20633.2|20612.2|20592.2|82
1634826000000|2021-10-21 14:20:00|20611.3|20591.3|20453.2|20433.2|20611.3|20591.3|20430.7|20410.7|396
1634826300000|2021-10-21 14:25:00|20452.2|20432.2|20458.2|20438.2|20473.2|20453.2|20445.7|20425.7|169
1634826600000|2021-10-21 14:30:00|20460.7|20440.7|20475.7|20455.7|20508.2|20488.2|20448.2|20428.2|186
1634826900000|2021-10-21 14:35:00|20478.2|20458.2|20505.8|20485.8|20536.7|20515.7|20478.2|20458.2|156
1634827200000|2021-10-21 14:40:00|20508.3|20488.3|20525.8|20505.8|20545.8|20525.8|20508.3|20488.3|125
1634827500000|2021-10-21 14:45:00|20524.8|20504.8|20473.3|20453.3|20524.8|20504.8|20473.3|20453.3|125
1634827800000|2021-10-21 14:50:00|20472.3|20452.3|20490.8|20470.8|20496.8|20476.8|20452.3|20432.3|209
1634828100000|2021-10-21 14:55:00|20485.8|20465.8|20487.3|20467.3|20507.3|20487.3|20482.3|20462.3|118
1634828400000|2021-10-21 15:00:00|20485.8|20465.8|20470.8|20450.8|20488.3|20468.3|20470.8|20450.8|84
1634828700000|2021-10-21 15:05:00|20475.8|20455.8|20502.3|20482.3|20504.8|20484.8|20470.8|20450.8|168
1634829000000|2021-10-21 15:10:00|20500.8|20480.8|20490.8|20470.8|20502.3|20482.3|20490.8|20470.8|139
1634829300000|2021-10-21 15:15:00|20488.3|20468.3|20429.9|20409.9|20494.4|20468.3|20425.8|20405.8|194
1634829600000|2021-10-21 15:20:00|20428.9|20408.9|20384.9|20364.9|20428.9|20408.9|20380.8|20360.8|207
1634829900000|2021-10-21 15:25:00|20386.4|20366.4|20395.9|20375.9|20400.9|20380.9|20354.9|20334.9|260
1634830200000|2021-10-21 15:30:00|20391.3|20371.3|20360.9|20340.9|20391.3|20371.3|20352.4|20332.4|106
1634830500000|2021-10-21 15:35:00|20359.9|20339.9|20355.9|20335.9|20360.9|20340.9|20353.4|20333.4|92
1634830800000|2021-10-21 15:40:00|20358.9|20338.9|20409|20389|20413.4|20393.4|20355.9|20335.9|160
1634831100000|2021-10-21 15:45:00|20405.9|20385.9|20417.4|20397.4|20441.9|20421.9|20395.9|20373.4|267
1634831400000|2021-10-21 15:50:00|20419.9|20399.9|20475.9|20455.9|20475.9|20455.9|20419|20399|117
1634831700000|2021-10-21 15:55:00|20478.4|20458.4|20475.9|20455.9|20489.9|20460.9|20465.9|20445.9|40
1634832000000|2021-10-21 16:00:00|20478.4|20458.4|20513.4|20493.4|20515.9|20495.9|20478.4|20458.4|81
1634832300000|2021-10-21 16:05:00|20510.9|20490.9|20499.4|20479.4|20513.4|20493.4|20487.5|20467.5|60
1634832600000|2021-10-21 16:10:00|20500.4|20480.4|20518.5|20498.5|20521|20501|20500.4|20480.4|154
1634832900000|2021-10-21 16:15:00|20521|20501|20520.4|20500.4|20549.4|20529.4|20511|20491|620
1634833200000|2021-10-21 16:20:00|20522.3|20502.3|20492.9|20472.9|20542.9|20522.9|20492.9|20472.9|350
1634833500000|2021-10-21 16:25:00|20492|20472|20522.9|20502.9|20547.9|20527.9|20492|20472|71
1634833800000|2021-10-21 16:30:00|20521.4|20501.4|20492.9|20472.9|20521.4|20501.4|20492.9|20472.9|31
1634834100000|2021-10-21 16:35:00|20487.9|20467.9|20508|20488|20520.4|20500.4|20487.9|20467.9|69
1634834400000|2021-10-21 16:40:00|20509.5|20489.5|20530.5|20510.5|20530.5|20510.5|20503.9|20483.9|42
1634834700000|2021-10-21 16:45:00|20533|20513|20513|20493|20533|20513|20513|20493|31
1634835000000|2021-10-21 16:50:00|20515.5|20495.5|20525.5|20505.5|20540.5|20520.5|20515.5|20495.5|41
1634835300000|2021-10-21 16:55:00|20530.5|20510.5|20523|20503|20535.5|20515.5|20503|20483|173
1634835600000|2021-10-21 17:00:00|20522|20502|20564.9|20544.9|20564.9|20544.9|20507.4|20487.4|2809
1634835900000|2021-10-21 17:05:00|20567.4|20547.4|20575|20555|20590.4|20570.4|20561.9|20541.9|2505
1634836200000|2021-10-21 17:10:00|20573.4|20553.4|20560|20540|20573.4|20553.4|20532.5|20512.5|716
1634836500000|2021-10-21 17:15:00|20559.6|20539.6|20545.9|20525.9|20560.5|20540.5|20533|20513|231
1634836800000|2021-10-21 17:20:00|20546.9|20526.9|20586|20566|20591|20571|20546.9|20526.9|695
1634837100000|2021-10-21 17:25:00|20587.5|20567.5|20593.5|20573.5|20600|20580|20538.5|20518.5|191
1634890500000|2021-10-22 08:15:00|20586.3|20566.3|20613.8|20593.8|20620|20598.8|20553.8|20533.8|170
1634890800000|2021-10-22 08:20:00|20612.2|20592.2|20664.7|20644.7|20692.8|20672.8|20611.3|20591.3|197
1634891100000|2021-10-22 08:25:00|20663.8|20643.8|20692.3|20672.3|20708.8|20688.8|20661.3|20641.3|76
1634891400000|2021-10-22 08:30:00|20693.2|20673.2|20676.3|20656.3|20699.8|20679.8|20676.3|20656.3|22
1634891700000|2021-10-22 08:35:00|20675.4|20655.4|20666.3|20646.3|20678.8|20658.8|20666.3|20646.3|26
1634892000000|2021-10-22 08:40:00|20671.3|20651.3|20653.8|20633.8|20673.8|20653.8|20652.9|20629.8|19
1634892300000|2021-10-22 08:45:00|20652.9|20632.9|20687.3|20667.3|20687.3|20667.3|20652.9|20632.9|17
1634892600000|2021-10-22 08:50:00|20685.4|20665.4|20731.4|20711.4|20737.9|20717.9|20666.4|20646.4|101
1634892900000|2021-10-22 08:55:00|20729.5|20709.5|20711.4|20691.4|20729.5|20709.5|20703.9|20683.9|16
1634893200000|2021-10-22 09:00:00|20710.4|20690.4|20733.9|20713.9|20733.9|20713.9|20710.4|20690.4|22
1634893500000|2021-10-22 09:05:00|20732.9|20712.9|20731.4|20711.4|20736.4|20716.4|20731.4|20711.4|7
1634893800000|2021-10-22 09:10:00|20732.3|20712.3|20733.9|20713.9|20756.4|20736.4|20732.3|20712.3|37
1634894100000|2021-10-22 09:15:00|20728.9|20708.9|20703.9|20683.9|20728.9|20708.9|20703.9|20683.9|6
1634894400000|2021-10-22 09:20:00|20704.9|20684.9|20708.9|20688.9|20711.4|20691.4|20686.4|20666.4|20
1634894700000|2021-10-22 09:25:00|20712|20692|20696.4|20676.4|20716.4|20696.4|20696.4|20668.3|12
1634895000000|2021-10-22 09:30:00|20693.9|20673.9|20677|20657|20696.4|20676.4|20677|20657|113
1634895300000|2021-10-22 09:35:00|20678|20658|20666.5|20646.5|20683.9|20663.9|20664|20644|16
1634895600000|2021-10-22 09:40:00|20669|20649|20664|20644|20671.5|20651.5|20651.5|20631.5|17
1634895900000|2021-10-22 09:45:00|20664.9|20644.9|20704|20684|20704|20684|20664.9|20644.9|8
1634896200000|2021-10-22 09:50:00|20706.5|20686.5|20712.4|20692.4|20721.5|20701.5|20706.5|20686.5|14
1634896500000|2021-10-22 09:55:00|20714|20694|20732.4|20712.4|20732.4|20712.4|20714|20694|15
1634896800000|2021-10-22 10:00:00|20731.5|20711.5|20721.5|20701.5|20746.5|20726.5|20719|20699|16
1634897100000|2021-10-22 10:05:00|20722.5|20702.5|20720.6|20700.6|20744|20724|20718.1|20698.1|72
1634897400000|2021-10-22 10:10:00|20719.6|20699.6|20721.5|20701.5|20724|20704|20718.1|20698.1|8
1634897700000|2021-10-22 10:15:00|20724|20704|20757.5|20737.5|20757.5|20737.5|20724|20704|13
1634898000000|2021-10-22 10:20:00|20761.5|20741.5|20754|20734|20767.5|20747.5|20746.5|20726.5|44
1634898300000|2021-10-22 10:25:00|20756.5|20736.5|20764.1|20744.1|20771.6|20751.6|20756.5|20730|12
1634898600000|2021-10-22 10:30:00|20761.2|20741.2|20744.1|20724.1|20761.2|20741.2|20737.5|20717.5|21
1634898900000|2021-10-22 10:35:00|20747.2|20727.2|20723.1|20703.1|20764.1|20744.1|20723.1|20703.1|22
1634899200000|2021-10-22 10:40:00|20722.2|20702.2|20729.1|20709.1|20730|20710|20713.1|20693.1|20
1634899500000|2021-10-22 10:45:00|20731.6|20711.6|20748.1|20728.1|20751.6|20731.6|20731.6|20711.6|16
1634899800000|2021-10-22 10:50:00|20745.6|20725.6|20741.6|20721.6|20751.6|20729.1|20736.6|20711.6|8
1634900100000|2021-10-22 10:55:00|20744.1|20724.1|20756.6|20736.6|20756.6|20736.6|20741.6|20721.6|16
1634900400000|2021-10-22 11:00:00|20759.1|20739.1|20736.6|20716.6|20759.1|20739.1|20736.6|20716.6|14
1634900700000|2021-10-22 11:05:00|20734.1|20714.1|20771.6|20751.6|20774.1|20754.1|20734.1|20714.1|27
1634901000000|2021-10-22 11:10:00|20773.2|20753.2|20799.1|20779.1|20799.1|20779.1|20773.2|20753.2|71
1634901300000|2021-10-22 11:15:00|20796|20776|20801.7|20781.7|20804.2|20784.2|20779.1|20759.1|73
1634901600000|2021-10-22 11:20:00|20800.7|20780.7|20806.7|20786.7|20811.7|20791.7|20800.7|20780.7|26
1634901900000|2021-10-22 11:25:00|20809.2|20789.2|20779.2|20759.2|20815.7|20795.7|20779.2|20759.2|32
1634902200000|2021-10-22 11:30:00|20774.2|20754.2|20774.2|20754.2|20775.1|20755.1|20754.2|20734.2|34
1634902500000|2021-10-22 11:35:00|20775.1|20755.1|20778.3|20758.3|20778.3|20758.3|20754.2|20734.2|235
1634902800000|2021-10-22 11:40:00|20777.3|20757.3|20762.3|20742.3|20777.3|20757.3|20762.3|20742.3|7
1634903100000|2021-10-22 11:45:00|20764.8|20744.8|20766.7|20746.7|20774.8|20754.8|20764.8|20744.8|488
1634903400000|2021-10-22 11:50:00|20764.2|20744.2|20779.6|20759.6|20779.6|20759.6|20761.7|20741.7|29
1634903700000|2021-10-22 11:55:00|20782.7|20762.7|20764.2|20744.2|20782.7|20762.7|20762.3|20742.3|34
1634904000000|2021-10-22 12:00:00|20762.3|20742.3|20684.3|20664.3|20762.3|20742.3|20677.7|20657.7|112
1634904300000|2021-10-22 12:05:00|20686.8|20666.8|20676.8|20656.8|20686.8|20666.8|20651.8|20631.8|68
1634904600000|2021-10-22 12:10:00|20679.3|20659.3|20714.3|20694.3|20714.3|20694.3|20671.8|20651.8|44
1634904900000|2021-10-22 12:15:00|20711.8|20691.8|20741.8|20721.8|20752.7|20732.7|20696.8|20676.8|89
1634905200000|2021-10-22 12:20:00|20744.3|20724.3|20796.8|20776.8|20799.3|20779.3|20744.3|20724.3|74
1634905500000|2021-10-22 12:25:00|20797.7|20777.7|20704.3|20684.3|20802.7|20782.7|20702.4|20682.4|185
1634905800000|2021-10-22 12:30:00|20701.8|20681.8|20558.4|20538.4|20701.8|20681.8|20558.4|20538.4|218
1634906100000|2021-10-22 12:35:00|20561.8|20541.8|20472.8|20452.8|20570.3|20550.3|20465.9|20445.9|435
1634906400000|2021-10-22 12:40:00|20476.8|20456.8|20418.4|20398.4|20482.8|20462.8|20417.8|20397.8|229
1634906700000|2021-10-22 12:45:00|20414|20394|20399.3|20379.3|20414|20394|20383.4|20363.4|111
1634907000000|2021-10-22 12:50:00|20396.8|20376.8|20434.4|20414.4|20434.4|20414.4|20396.8|20376.8|125
1634907300000|2021-10-22 12:55:00|20433.4|20413.4|20464.4|20444.4|20464.4|20444.4|20431.9|20411.9|72
1634907600000|2021-10-22 13:00:00|20463.4|20443.4|20429.4|20409.4|20463.4|20443.4|20405.9|20385.9|61
1634907900000|2021-10-22 13:05:00|20431.9|20411.9|20457.8|20437.8|20464.4|20444.4|20431.9|20411.9|56
1634908200000|2021-10-22 13:10:00|20454.4|20434.4|20464.4|20444.4|20475.3|20455.3|20435.9|20415.9|110
1634908500000|2021-10-22 13:15:00|20461.9|20441.9|20444.4|20424.4|20461.9|20441.9|20433.5|20411.9|146
1634908800000|2021-10-22 13:20:00|20449.4|20429.4|20456.9|20436.9|20506.9|20486.9|20449.4|20429.4|122
1634909100000|2021-10-22 13:25:00|20457.9|20437.9|20449.4|20429.4|20459.4|20439.4|20436|20416|57
1634909400000|2021-10-22 13:30:00|20452.5|20432.5|20529.4|20509.4|20531.9|20511.9|20452.5|20432.5|76
1634909700000|2021-10-22 13:35:00|20530.4|20510.4|20556.9|20536.9|20559.4|20539.4|20511.9|20491.9|74
1634910000000|2021-10-22 13:40:00|20557.9|20537.9|20549.5|20529.5|20565.4|20545.4|20537|20517|77
1634910300000|2021-10-22 13:45:00|20542.6|20522.6|20539.5|20519.5|20543.5|20523.5|20482|20462|100
1634910600000|2021-10-22 13:50:00|20542|20522|20554.5|20534.5|20569.5|20549.5|20542|20522|59
1634910900000|2021-10-22 13:55:00|20551.6|20531.6|20542|20522|20559.5|20539.5|20499.5|20479.5|76
1634911200000|2021-10-22 14:00:00|20539.5|20519.5|20487|20467|20545.1|20519.5|20484.5|20464.5|55
1634911500000|2021-10-22 14:05:00|20487.9|20467.9|20564.5|20544.5|20574.5|20554.5|20487.9|20467.9|83
1634911800000|2021-10-22 14:10:00|20569.5|20549.5|20562|20542|20604.5|20584.5|20562|20542|79
1634912100000|2021-10-22 14:15:00|20564.5|20544.5|20558.6|20538.6|20569.5|20549.5|20558.6|20538.6|279
1634912400000|2021-10-22 14:20:00|20557.6|20537.6|20524.5|20504.5|20557.6|20537.6|20512|20492|75
1634912700000|2021-10-22 14:25:00|20529.5|20509.5|20554.6|20534.6|20567.1|20547.1|20529.5|20509.5|58
1634913000000|2021-10-22 14:30:00|20555.5|20535.5|20486.1|20466.1|20556.4|20536.4|20484.6|20464.6|54
1634913300000|2021-10-22 14:35:00|20484.6|20464.6|20467.1|20447.1|20502.1|20482.1|20467.1|20447.1|127
1634913600000|2021-10-22 14:40:00|20468|20448|20422.1|20402.1|20469.6|20449.6|20392.1|20367.1|147
1634913900000|2021-10-22 14:45:00|20421.1|20401.1|20427.1|20407.1|20442.1|20422.1|20414.6|20394.6|55
1634914200000|2021-10-22 14:50:00|20429.6|20409.6|20429.6|20409.6|20441.5|20421.5|20423.7|20403.7|45
1634914500000|2021-10-22 14:55:00|20426.5|20406.5|20389.6|20369.6|20428.1|20408.1|20383.7|20363.7|119
1634914800000|2021-10-22 15:00:00|20390.6|20370.6|20394.6|20374.6|20399.6|20379.6|20369.3|20349.3|113
1634915100000|2021-10-22 15:05:00|20393.7|20373.7|20389.6|20369.6|20418.7|20398.7|20389.6|20369.6|69
1634915400000|2021-10-22 15:10:00|20388.7|20368.7|20387.1|20367.1|20388.7|20368.7|20369.6|20349.6|61
1634915700000|2021-10-22 15:15:00|20384.6|20364.6|20352.2|20332.2|20384.6|20364.6|20349.7|20329.7|62
1634916000000|2021-10-22 15:20:00|20349.7|20329.7|20357.2|20337.2|20361.2|20341.2|20347.2|20327.2|253
1634916300000|2021-10-22 15:25:00|20358.1|20338.1|20287.2|20267.2|20359.7|20339.7|20251.2|20231.2|335
1634916600000|2021-10-22 15:30:00|20284.7|20264.7|20153.7|20133.7|20287.2|20267.2|20138.4|20118.4|1043
1634916900000|2021-10-22 15:35:00|20152.8|20132.8|20125.3|20105.3|20152.8|20132.8|20030.3|20010.3|491
1634917200000|2021-10-22 15:40:00|20120.3|20100.3|20134.7|20114.7|20152.8|20132.8|20112.8|20092.8|471
1634917500000|2021-10-22 15:45:00|20137.8|20117.8|20146.9|20126.9|20187.8|20167.8|20131.3|20111.3|162
1634917800000|2021-10-22 15:50:00|20149.4|20129.4|20162.8|20142.8|20172.8|20152.8|20139.4|20119.4|140
1634918100000|2021-10-22 15:55:00|20161.9|20141.9|20193.8|20173.8|20198.8|20178.8|20157.8|20137.8|126
1634918400000|2021-10-22 16:00:00|20196.3|20176.3|20189.4|20169.4|20217.9|20197.9|20189.4|20169.4|101
1634918700000|2021-10-22 16:05:00|20187.9|20167.9|20152.9|20132.9|20187.9|20167.9|20147.9|20127.9|68
1634919000000|2021-10-22 16:10:00|20150.4|20130.4|20152.9|20132.9|20157.9|20137.9|20137.9|20117.9|57
1634919300000|2021-10-22 16:15:00|20153.8|20133.8|20189.5|20169.5|20190.4|20170.4|20149.4|20129.4|86
1634919600000|2021-10-22 16:20:00|20192|20172|20174.5|20154.5|20192.9|20172.9|20140.4|20120.4|510
1634919900000|2021-10-22 16:25:00|20172.9|20152.9|20170.4|20150.4|20185.4|20165.4|20164.5|20144.5|119
1634920200000|2021-10-22 16:30:00|20171.4|20151.4|20147.9|20127.9|20171.4|20151.4|20094.8|20074.8|79
1634920500000|2021-10-22 16:35:00|20148.9|20128.9|20170.4|20150.4|20170.4|20150.4|20130.4|20110.4|81
1634920800000|2021-10-22 16:40:00|20167.9|20147.9|20177.3|20157.3|20185.4|20165.4|20167.9|20147.9|250
1634921100000|2021-10-22 16:45:00|20176.4|20156.4|20232.3|20212.3|20232.3|20212.3|20169.8|20149.8|68
1634921400000|2021-10-22 16:50:00|20231.4|20211.4|20210.8|20190.8|20231.4|20211.4|20202.4|20182.4|42
1634921700000|2021-10-22 16:55:00|20209.9|20189.9|20218.3|20198.3|20219.9|20199.9|20208.3|20188.3|48
1634922000000|2021-10-22 17:00:00|20219.9|20199.9|20208.3|20188.3|20222.4|20202.4|20208.3|20188.3|34
1634922300000|2021-10-22 17:05:00|20207.4|20187.4|20222.4|20202.4|20224.9|20204.9|20203.9|20183.9|65
1634922600000|2021-10-22 17:10:00|20223.3|20203.3|20195.5|20175.5|20236.4|20216.4|20195.5|20175.5|137
1634922900000|2021-10-22 17:15:00|20196.5|20176.5|20189.9|20169.9|20198|20178|20184|20164|121
1634923200000|2021-10-22 17:20:00|20191.5|20171.5|20220.9|20200.9|20220.9|20200.9|20179.9|20150.9|83
1634923500000|2021-10-22 17:25:00|20225.9|20205.9|20191.8|20171.8|20243.4|20223.4|20178|20158|199
1635149700000|2021-10-25 08:15:00|20266.1|20246.1|20335.3|20315.3|20338.5|20315.3|20256.1|20224.4|92
1635150000000|2021-10-25 08:20:00|20337.8|20317.8|20335.3|20315.3|20360.3|20340.3|20335.3|20313.5|82
1635150300000|2021-10-25 08:25:00|20337.8|20317.8|20312.8|20292.8|20345.3|20324.4|20311.1|20283.6|45
1635150600000|2021-10-25 08:30:00|20325.3|20285.3|20302.8|20282.8|20328.6|20308.6|20302.8|20282.8|6
1635150900000|2021-10-25 08:35:00|20305.3|20285.3|20300.3|20280.3|20305.3|20285.3|20300.3|20280.3|6
1635151200000|2021-10-25 08:40:00|20295.3|20275.3|20267.8|20247.8|20295.3|20275.3|20256.9|20236.9|21
1635151500000|2021-10-25 08:45:00|20272.1|20252.1|20297.8|20277.8|20297.8|20277.8|20272.1|20252.1|31
1635151800000|2021-10-25 08:50:00|20302.8|20282.8|20302.8|20282.8|20317|20290.3|20292|20257|54
1635152100000|2021-10-25 08:55:00|20304.6|20284.6|20307.8|20287.8|20315.3|20295.3|20304.6|20284.6|23
1635152400000|2021-10-25 09:00:00|20305.3|20285.3|20322.9|20302.9|20327.9|20307.9|20305.3|20285.3|20
1635152700000|2021-10-25 09:05:00|20320.4|20300.4|20327.9|20307.9|20327.9|20307.9|20320.4|20300.4|3
1635153000000|2021-10-25 09:10:00|20325.4|20305.4|20307.9|20287.9|20325.4|20305.4|20300.4|20280.4|12
1635153300000|2021-10-25 09:15:00|20310.4|20290.4|20265.3|20245.3|20310.4|20290.4|20265.3|20245.3|471
1635153600000|2021-10-25 09:20:00|20263.7|20243.7|20253.7|20233.7|20263.7|20243.7|20251.2|20231.2|41
1635153900000|2021-10-25 09:25:00|20252.8|20232.8|20248.7|20228.7|20253.7|20233.7|20248.7|20228.7|6
1635154200000|2021-10-25 09:30:00|20247|20227|20248.7|20228.7|20251.2|20231.2|20246.2|20226.2|25
1635154500000|2021-10-25 09:35:00|20247.8|20227.8|20218.7|20198.7|20247.8|20227.8|20217.8|20197.8|208
1635154800000|2021-10-25 09:40:00|20217.8|20197.8|20251.2|20231.2|20251.2|20231.2|20217.8|20197.8|43
1635155100000|2021-10-25 09:45:00|20249.6|20229.6|20249.6|20229.6|20252.1|20232.1|20249.6|20229.6|41
1635155400000|2021-10-25 09:50:00|20252.1|20232.1|20253.7|20233.7|20253.7|20233.7|20252.1|20232.1|2
1635155700000|2021-10-25 09:55:00|20249.6|20229.6|20228|20208|20249.6|20229.6|20228|20208|14
1635156000000|2021-10-25 10:00:00|20229.6|20209.6|20243|20223|20243.8|20223.8|20229.6|20209.6|16
1635156300000|2021-10-25 10:05:00|20242.1|20222.1|20218|20198|20243|20223|20214.6|20194.6|13
1635156600000|2021-10-25 10:10:00|20217.1|20197.1|20233|20213|20238|20218|20215.5|20195.5|6
1635156900000|2021-10-25 10:15:00|20235.5|20215.5|20215.5|20195.5|20235.5|20215.5|20198|20178|30
1635157200000|2021-10-25 10:20:00|20213|20193|20202.2|20182.2|20213|20193|20202.2|20182.2|9
1635157500000|2021-10-25 10:25:00|20199.7|20179.7|20127.9|20107.9|20199.7|20179.7|20123.9|20103.9|44
1635157800000|2021-10-25 10:30:00|20124.7|20104.7|20110.5|20090.5|20130.5|20110.5|20093|20073|36
1635158100000|2021-10-25 10:35:00|20109.7|20089.7|20103.8|20083.8|20113|20093|20103.8|20083.8|10
1635158400000|2021-10-25 10:40:00|20104.7|20084.7|20080.6|20060.6|20104.7|20084.7|20073.1|20053.1|38
1635158700000|2021-10-25 10:45:00|20079.7|20059.7|20090.6|20070.6|20093.1|20073.1|20078.1|20058.1|906
1635159000000|2021-10-25 10:50:00|20088.9|20068.9|20083|20063|20104.7|20084.7|20083|20063|25
1635159300000|2021-10-25 10:55:00|20079.7|20059.7|20088.1|20068.1|20090.6|20070.6|20075.6|20055.6|20
1635159600000|2021-10-25 11:00:00|20090.6|20070.6|20070.6|20050.6|20095.6|20075.6|20070.6|20050.6|14
1635159900000|2021-10-25 11:05:00|20067.2|20047.2|20018.9|19998.9|20067.2|20047.2|20018.9|19998.9|84
1635160200000|2021-10-25 11:10:00|20014.8|19994.8|19993.1|19973.1|20014.8|19994.8|19973.1|19945.6|74
1635160500000|2021-10-25 11:15:00|19991.5|19971.5|19928.9|19908.9|19991.5|19971.5|19926.4|19906.4|84
1635160800000|2021-10-25 11:20:00|19927.3|19907.3|19965.6|19945.6|19966.5|19946.5|19918.9|19898.9|132
1635161100000|2021-10-25 11:25:00|19963.1|19943.1|19974|19954|19974|19954|19955.6|19935.6|175
1635161400000|2021-10-25 11:30:00|19979.8|19959.8|20018.2|19998.2|20024|20003.2|19976.5|19956.5|35
1635161700000|2021-10-25 11:35:00|20019.9|19999.9|20043.2|20023.2|20044.9|20024.9|20019.9|19999.9|25
1635162000000|2021-10-25 11:40:00|20045.7|20025.7|20080.7|20060.7|20098.2|20078.2|20045.7|20025.7|61
1635162300000|2021-10-25 11:45:00|20082.3|20062.3|20113.2|20093.2|20113.2|20093.2|20044.8|20024.8|49
1635162600000|2021-10-25 11:50:00|20112.3|20092.3|20133.2|20113.2|20138.2|20118.2|20105.7|20085.7|52
1635162900000|2021-10-25 11:55:00|20135.7|20115.7|20130.7|20110.7|20154|20130.7|20130.7|20110.7|23
1635163200000|2021-10-25 12:00:00|20128.2|20108.2|20143.2|20123.2|20145.7|20125.7|20093.2|20073.2|94
1635163500000|2021-10-25 12:05:00|20140.7|20120.7|20190.7|20170.7|20205|20185|20128.2|20108.2|75
1635163800000|2021-10-25 12:10:00|20193.2|20173.2|20172.5|20132.5|20199.1|20179.1|20169.9|20132.5|34
1635164100000|2021-10-25 12:15:00|20170|20130|20153.3|20133.3|20172.5|20149.1|20143.3|20123.3|36
1635164400000|2021-10-25 12:20:00|20152.4|20132.4|20093.3|20073.3|20153.3|20133.3|20083.3|20060.8|262
1635164700000|2021-10-25 12:25:00|20095|20075|20129.2|20109.2|20136.6|20116.6|20093.3|20073.3|44
1635165000000|2021-10-25 12:30:00|20135.8|20115.8|20178.3|20158.3|20187.5|20167.5|20135.8|20115.8|85
1635165300000|2021-10-25 12:35:00|20174.8|20154.8|20190.8|20170.8|20193.3|20173.3|20156.7|20130.8|55
1635165600000|2021-10-25 12:40:00|20191.7|20171.7|20225|20205|20239.2|20219.2|20191.7|20171.7|68
1635165900000|2021-10-25 12:45:00|20226.7|20206.7|20215|20195|20235.8|20215.8|20208.3|20188.3|44
1635166200000|2021-10-25 12:50:00|20218.3|20198.3|20216.8|20196.8|20220.8|20200.8|20203.3|20183.3|41
1635166500000|2021-10-25 12:55:00|20215.9|20195.9|20242.5|20222.5|20247.6|20227.6|20215.1|20195.1|74
1635166800000|2021-10-25 13:00:00|20243.3|20223.3|20185.9|20165.9|20249.2|20229.2|20185.9|20165|76
1635167100000|2021-10-25 13:05:00|20178.4|20158.4|20145.9|20125.9|20178.4|20158.4|20116.6|20096.6|91
1635167400000|2021-10-25 13:10:00|20143.4|20123.4|20179.1|20159.1|20193.4|20173.4|20124.1|20104.1|31
1635167700000|2021-10-25 13:15:00|20175.9|20155.9|20133.4|20113.4|20177.5|20157.5|20133.4|20113.4|25
1635168000000|2021-10-25 13:20:00|20132.5|20112.5|20153.4|20133.4|20155.9|20135.9|20122.5|20102.5|26
1635168300000|2021-10-25 13:25:00|20150.9|20130.9|20170.9|20150.9|20173.4|20153.4|20150.9|20130.9|35
1635168600000|2021-10-25 13:30:00|20172.5|20152.5|20220.9|20200.9|20236.8|20216.8|20156.7|20136.7|150
1635168900000|2021-10-25 13:35:00|20210.9|20190.9|20229.3|20209.3|20249.3|20229.3|20200.9|20180.9|195
1635169200000|2021-10-25 13:40:00|20228.4|20208.4|20213.4|20193.4|20233.4|20213.4|20213.4|20193.4|77
1635169500000|2021-10-25 13:45:00|20210|20190|20158.4|20138.4|20210|20190|20158.4|20138.4|153
1635169800000|2021-10-25 13:50:00|20158.5|20138.5|20193.5|20173.5|20193.5|20173.5|20155.1|20135.1|109
1635170100000|2021-10-25 13:55:00|20196|20176|20236|20216|20236|20216|20196|20176|98
1635170400000|2021-10-25 14:00:00|20236.8|20216.8|20241|20221|20246|20226|20218.5|20198.5|110
1635170700000|2021-10-25 14:05:00|20242.6|20222.6|20349.4|20329.4|20351.9|20331.9|20242.6|20222.6|807
1635171000000|2021-10-25 14:10:00|20350.2|20330.2|20341.1|20321.1|20362|20342|20325.2|20305.2|179
1635171300000|2021-10-25 14:15:00|20342.7|20322.7|20378.7|20358.7|20381.2|20361.2|20342.7|20322.7|1564
1635171600000|2021-10-25 14:20:00|20380.3|20360.3|20357|20337|20392.8|20372.8|20350.3|20330.3|394
1635171900000|2021-10-25 14:25:00|20354.5|20334.5|20349.5|20329.5|20389.5|20369.5|20330.3|20309.5|132
1635172200000|2021-10-25 14:30:00|20350.3|20330.3|20300.4|20280.4|20366.1|20346.1|20299.5|20279.5|100
1635172500000|2021-10-25 14:35:00|20301.2|20281.2|20332|20312|20347.9|20327.9|20301.2|20281.2|185
1635172800000|2021-10-25 14:40:00|20329.5|20309.5|20373.6|20353.6|20399.5|20379.5|20327.9|20307.9|202
1635173100000|2021-10-25 14:45:00|20372|20352|20410.4|20390.4|20411.2|20391.2|20357|20337|199
1635173400000|2021-10-25 14:50:00|20412|20392|20377|20357|20415.4|20395.4|20377|20357|354
1635173700000|2021-10-25 14:55:00|20375.3|20355.3|20357|20337|20379.5|20355.3|20354.5|20334.5|101
1635174000000|2021-10-25 15:00:00|20359.5|20339.5|20347.1|20327.1|20366.3|20346.3|20343.7|20323.7|85
1635174300000|2021-10-25 15:05:00|20344.6|20324.6|20332.1|20312.1|20350.4|20330.4|20322.1|20291.2|97
1635174600000|2021-10-25 15:10:00|20329.6|20309.6|20352.1|20332.1|20360.4|20340.4|20329.6|20309.6|104
1635174900000|2021-10-25 15:15:00|20352.9|20332.9|20413.7|20393.7|20413.7|20393.7|20352.9|20332.9|500
1635175200000|2021-10-25 15:20:00|20415.4|20395.4|20415.5|20395.5|20435.4|20415.4|20415.4|20395.4|255
1635175500000|2021-10-25 15:25:00|20413.8|20393.8|20423.8|20403.8|20423.8|20403.8|20402.1|20382.1|578
1635175800000|2021-10-25 15:30:00|20428.8|20408.8|20503.8|20483.8|20523|20497.2|20428.8|20408.8|218
1635176100000|2021-10-25 15:35:00|20505.5|20485.5|20473.8|20453.8|20532.1|20512.1|20471.3|20451.3|540
1635176400000|2021-10-25 15:40:00|20474.6|20454.6|20486.3|20466.3|20504.6|20484.6|20474.6|20454.6|116
1635176700000|2021-10-25 15:45:00|20484.6|20464.6|20507.1|20487.1|20510.5|20490.5|20484.6|20464.6|38
1635177000000|2021-10-25 15:50:00|20508|20488|20544.7|20524.7|20557.2|20537.2|20494.6|20474.6|175
1635177300000|2021-10-25 15:55:00|20542.2|20522.2|20526.4|20506.4|20544.7|20524.7|20508.8|20488.8|70
1635177600000|2021-10-25 16:00:00|20532.2|20512.2|20538|20498|20538|20518|20500.5|20480.5|97
1635177900000|2021-10-25 16:05:00|20526.3|20506.3|20508|20488|20527.2|20507.2|20495.5|20468.9|94
1635178200000|2021-10-25 16:10:00|20508.8|20488.8|20403.8|20383.8|20523|20503|20403.8|20383.8|117
1635178500000|2021-10-25 16:15:00|20404.7|20364.7|20443.1|20403.1|20451.3|20413.9|20384.7|20361.4|122
1635178800000|2021-10-25 16:20:00|20444.7|20404.7|20449.7|20429.7|20469.7|20449.7|20410.5|20390.5|389
1635179100000|2021-10-25 16:25:00|20454.7|20434.7|20433.9|20413.9|20457.2|20437.2|20419.7|20399.7|164
1635179400000|2021-10-25 16:30:00|20437.2|20417.2|20468|20448|20479.7|20457.2|20437.2|20417.2|82
1635179700000|2021-10-25 16:35:00|20468.9|20448.9|20473.9|20453.9|20484.7|20464.7|20468|20448|81
1635180000000|2021-10-25 16:40:00|20472.2|20452.2|20472.3|20452.3|20479.7|20459.7|20468.9|20448.9|126
1635180300000|2021-10-25 16:45:00|20469.8|20449.8|20480.5|20460.5|20481.4|20461.4|20469.8|20449.8|62
1635180600000|2021-10-25 16:50:00|20479.8|20459.8|20473.9|20453.9|20481.4|20461.4|20459.8|20439.8|361
1635180900000|2021-10-25 16:55:00|20472.3|20452.3|20478.1|20458.1|20482.3|20462.3|20463.9|20443.9|49
1635181200000|2021-10-25 17:00:00|20481.4|20461.4|20437.3|20417.3|20482.3|20462.3|20434.8|20414.8|37
1635181500000|2021-10-25 17:05:00|20434.8|20414.8|20432.3|20412.3|20437.3|20417.3|20426.4|20406.4|55
1635181800000|2021-10-25 17:10:00|20435.6|20415.6|20449.8|20429.8|20459.8|20439.8|20435.6|20415.6|80
1635182100000|2021-10-25 17:15:00|20449|20429|20407.2|20387.2|20449.8|20429.8|20407.2|20387.2|51
1635182400000|2021-10-25 17:20:00|20405.6|20385.6|20374.8|20354.8|20408.1|20388.1|20372.3|20352.3|107
1635182700000|2021-10-25 17:25:00|20375.7|20355.7|20423.2|20383.2|20423.2|20394|20375.7|20355.7|294
1635236100000|2021-10-26 08:15:00|20491.6|20471.6|20438.3|20398.3|20495|20471.6|20429.1|20391.6|175
1635236400000|2021-10-26 08:20:00|20436.6|20396.6|20444.1|20404.1|20451.6|20431.6|20427.5|20396.6|32
1635236700000|2021-10-26 08:25:00|20453.3|20393.3|20460|20440|20476.6|20447.5|20427.5|20391.7|17
1635237000000|2021-10-26 08:30:00|20456.6|20436.6|20516.7|20476.7|20517.5|20479.2|20456.6|20436.6|42
1635237300000|2021-10-26 08:35:00|20515|20475|20588.3|20568.3|20588.3|20568.3|20511.7|20475|245
1635237600000|2021-10-26 08:40:00|20589.2|20569.2|20593.4|20573.4|20630.9|20610.9|20585.9|20565.9|36
1635237900000|2021-10-26 08:45:00|20586.7|20566.7|20584.2|20564.2|20608.4|20588.4|20561.7|20541.7|46
1635238200000|2021-10-26 08:50:00|20590.9|20570.9|20550.1|20530.1|20590.9|20570.9|20545.9|20525.9|802
1635238500000|2021-10-26 08:55:00|20549.2|20529.2|20588.4|20568.4|20588.4|20568.4|20549.2|20529.2|71
1635238800000|2021-10-26 09:00:00|20589.2|20569.2|20626.7|20606.7|20636.7|20616.7|20589.2|20569.2|50
1635239100000|2021-10-26 09:05:00|20620.1|20600.1|20609.2|20589.2|20620.1|20600.1|20608.4|20588.4|6
1635239400000|2021-10-26 09:10:00|20610.1|20590.1|20624.3|20604.3|20624.3|20604.3|20609.2|20589.2|9
1635239700000|2021-10-26 09:15:00|20621.8|20601.8|20688.4|20668.4|20688.4|20668.4|20620.9|20600.9|114
1635240000000|2021-10-26 09:20:00|20687.6|20667.6|20722.6|20702.6|20728.4|20708.4|20687.6|20667.6|145
1635240300000|2021-10-26 09:25:00|20721.8|20701.8|20725.1|20705.1|20729.3|20709.3|20720.9|20700.9|72
1635240600000|2021-10-26 09:30:00|20725.9|20705.9|20716.8|20696.8|20726.8|20706.8|20706|20686|31
1635240900000|2021-10-26 09:35:00|20718.5|20698.5|20746|20726|20746|20726|20718.5|20698.5|53
1635241200000|2021-10-26 09:40:00|20737.6|20717.6|20726|20706|20737.6|20717.6|20715.1|20695.1|18
1635241500000|2021-10-26 09:45:00|20724.3|20704.3|20708.5|20688.5|20728.5|20708.5|20708.5|20688.5|21
1635241800000|2021-10-26 09:50:00|20706.8|20686.8|20679.3|20659.3|20711.8|20691.8|20679.3|20659.3|17
1635242100000|2021-10-26 09:55:00|20681.8|20661.8|20699.3|20679.3|20703.5|20683.5|20679.3|20659.3|11
1635242400000|2021-10-26 10:00:00|20698.5|20678.5|20689.4|20669.4|20698.5|20678.5|20666.8|20646.8|14
1635242700000|2021-10-26 10:05:00|20693.5|20673.5|20701|20681|20704.3|20684.3|20691.9|20671.9|12
1635243000000|2021-10-26 10:10:00|20704.3|20684.3|20708.5|20688.5|20724.4|20704.4|20704.3|20684.3|27
1635243300000|2021-10-26 10:15:00|20709.4|20689.4|20743.5|20723.5|20743.5|20723.5|20706|20686|21
1635243600000|2021-10-26 10:20:00|20746|20726|20638.6|20618.6|20746|20726|20631.1|20611.1|105
1635243900000|2021-10-26 10:25:00|20635.2|20615.2|20641.9|20621.9|20641.9|20621.9|20618.6|20598.6|27
1635244200000|2021-10-26 10:30:00|20646.9|20626.9|20680.2|20660.2|20680.2|20660.2|20646.9|20626.9|117
1635244500000|2021-10-26 10:35:00|20681.9|20661.9|20648.6|20628.6|20691.9|20671.9|20648.6|20628.6|35
1635244800000|2021-10-26 10:40:00|20646.1|20626.1|20636.1|20616.1|20646.1|20626.1|20636.1|20616.1|8
1635245100000|2021-10-26 10:45:00|20633.6|20613.6|20633.6|20613.6|20636.1|20616.1|20631.1|20611.1|7
1635245400000|2021-10-26 10:50:00|20636.1|20616.1|20630.3|20610.3|20643.6|20623.6|20626.9|20606.9|5
1635245700000|2021-10-26 10:55:00|20628.6|20608.6|20611.1|20591.1|20636.1|20616.1|20603.6|20583.6|14
1635246000000|2021-10-26 11:00:00|20607.8|20587.8|20636.1|20616.1|20641.1|20621.1|20599.5|20579.5|19
1635246300000|2021-10-26 11:05:00|20641.1|20621.1|20631.1|20611.1|20643.6|20623.6|20621.1|20601.1|17
1635246600000|2021-10-26 11:10:00|20633.6|20613.6|20617.8|20597.8|20647|20627|20617.8|20597.8|12
1635246900000|2021-10-26 11:15:00|20621.2|20601.2|20661.2|20641.2|20661.2|20641.2|20621.2|20601.2|9
1635247200000|2021-10-26 11:20:00|20666.2|20646.2|20687|20667|20687|20667|20666.2|20646.2|5
1635247500000|2021-10-26 11:25:00|20684.5|20664.5|20682|20662|20684.5|20664.5|20679.5|20659.5|9
1635247800000|2021-10-26 11:30:00|20680.3|20660.3|20610.4|20590.4|20680.3|20660.3|20610.4|20590.4|39
1635248100000|2021-10-26 11:35:00|20607|20587|20583.7|20563.7|20607|20587|20581.2|20561.2|32
1635248400000|2021-10-26 11:40:00|20586.2|20566.2|20628.7|20608.7|20628.7|20608.7|20586.2|20566.2|16
1635248700000|2021-10-26 11:45:00|20631.2|20611.2|20638.7|20618.7|20638.7|20618.7|20621.2|20601.2|11
1635249000000|2021-10-26 11:50:00|20637|20617|20656.2|20636.2|20656.2|20636.2|20637|20617|214
1635249300000|2021-10-26 11:55:00|20653.7|20633.7|20638.7|20618.7|20658.7|20638.7|20638.7|20618.7|26
1635249600000|2021-10-26 12:00:00|20641.2|20621.2|20638.7|20618.7|20641.2|20621.2|20597.9|20577.9|48
1635249900000|2021-10-26 12:05:00|20637.9|20617.9|20741.3|20721.3|20743.8|20723.8|20633.7|20613.7|76
1635250200000|2021-10-26 12:10:00|20738.8|20718.8|20733.8|20713.8|20756.3|20736.3|20728.8|20708.8|72
1635250500000|2021-10-26 12:15:00|20735.4|20715.4|20776.3|20756.3|20792.1|20772.1|20735.4|20715.4|140
1635250800000|2021-10-26 12:20:00|20777.9|20757.9|20713.8|20693.8|20777.9|20757.9|20713.8|20693.8|100
1635251100000|2021-10-26 12:25:00|20715.5|20695.5|20691.3|20671.3|20733.8|20713.8|20691.3|20671.3|109
1635251400000|2021-10-26 12:30:00|20696.3|20676.3|20783|20763|20783.8|20763.8|20696.3|20676.3|246
1635251700000|2021-10-26 12:35:00|20778.8|20758.8|20715.5|20695.5|20782.1|20762.1|20704.6|20678.8|71
1635252000000|2021-10-26 12:40:00|20714.6|20694.6|20654.7|20634.7|20714.6|20694.6|20609.7|20589.7|97
1635252300000|2021-10-26 12:45:00|20650.5|20630.5|20602.2|20582.2|20650.5|20630.5|20596.3|20576.3|51
1635252600000|2021-10-26 12:50:00|20603.8|20563.8|20557.2|20537.2|20603.8|20563.8|20529.7|20509.7|105
1635252900000|2021-10-26 12:55:00|20558|20538|20567.2|20547.2|20579.7|20559.7|20540.5|20520.5|101
1635253200000|2021-10-26 13:00:00|20568.8|20548.8|20579.7|20559.7|20610.5|20590.5|20567.2|20547.2|59
1635253500000|2021-10-26 13:05:00|20580.5|20560.5|20628|20608|20628|20608|20572.2|20552.2|91
1635253800000|2021-10-26 13:10:00|20628.9|20608.9|20624.7|20604.7|20647.2|20627.2|20621.4|20601.4|47
1635254100000|2021-10-26 13:15:00|20625.6|20605.6|20665.6|20645.6|20672.2|20652.2|20625.6|20605.6|45
1635254400000|2021-10-26 13:20:00|20666.4|20646.4|20698.1|20678.1|20702.2|20682.2|20658.9|20638.9|57
1635254700000|2021-10-26 13:25:00|20696.4|20676.4|20690.6|20670.6|20714.7|20694.7|20689.7|20660.6|88
1635255000000|2021-10-26 13:30:00|20689.7|20669.7|20658.9|20638.9|20710.6|20690.6|20654.8|20634.8|109
1635255300000|2021-10-26 13:35:00|20659.8|20639.8|20774.8|20754.8|20779.8|20759.8|20644.8|20624.8|178
1635255600000|2021-10-26 13:40:00|20775.6|20755.6|20742.3|20722.3|20779.8|20759.8|20734.8|20714.8|768
1635255900000|2021-10-26 13:45:00|20746.4|20726.4|20750.6|20730.6|20763.1|20743.1|20724.8|20704.8|97
1635256200000|2021-10-26 13:50:00|20754.8|20734.8|20830.6|20810.6|20843.1|20823.1|20754.8|20727.3|395
1635256500000|2021-10-26 13:55:00|20832.3|20812.3|20802.3|20782.3|20862.3|20842.3|20801.5|20781.5|895
1635256800000|2021-10-26 14:00:00|20801.5|20781.5|20848.1|20828.1|20854|20834|20759.8|20739.8|177
1635257100000|2021-10-26 14:05:00|20846.5|20826.5|20863.2|20843.2|20874|20854|20844.8|20824.8|130
1635257400000|2021-10-26 14:10:00|20864|20844|20913.2|20893.2|20913.2|20893.2|20864|20844|145
1635257700000|2021-10-26 14:15:00|20914.8|20894.8|20937.3|20917.3|20938.2|20918.2|20914.8|20894.8|175
1635258000000|2021-10-26 14:20:00|20940.7|20920.7|21000.7|20980.7|21003.2|20983.2|20940.7|20920.7|250
1635258300000|2021-10-26 14:25:00|21003.2|20983.2|21139.9|21119.9|21139.9|21119.9|21003.2|20983.2|544
1635258600000|2021-10-26 14:30:00|21141.5|21121.5|21159|21139|21206.5|21186.5|21141.5|21121.5|499
1635258900000|2021-10-26 14:35:00|21159.9|21139.9|21121.6|21101.6|21164|21144|21106.6|21086.6|337
1635259200000|2021-10-26 14:40:00|21124.9|21104.9|21037.4|21017.4|21165.7|21145.7|21010.7|20990.7|305
1635259500000|2021-10-26 14:45:00|21039.9|21019.9|21059.9|21039.9|21114.9|21094.9|21037.4|21017.4|169
1635259800000|2021-10-26 14:50:00|21054.9|21034.9|21024.9|21004.9|21059.9|21039.9|21014.1|20994.1|159
1635260100000|2021-10-26 14:55:00|21019.9|20999.9|21124.1|21104.1|21124.1|21104.1|21019.9|20999.9|112
1635260400000|2021-10-26 15:00:00|21124.9|21104.9|21103.3|21083.3|21157.4|21137.4|21032.4|21012.4|177
1635260700000|2021-10-26 15:05:00|21105.8|21085.8|21150.8|21130.8|21150.8|21130.8|21105.8|21085.8|99
1635261000000|2021-10-26 15:10:00|21154.9|21134.9|21120|21100|21167.4|21147.4|21110.8|21090.8|229
1635261300000|2021-10-26 15:15:00|21121.6|21101.6|21165|21145|21175|21155|21121.6|21101.6|107
1635261600000|2021-10-26 15:20:00|21165.8|21145.8|21163.3|21143.3|21169.1|21149.1|21152.5|21132.5|86
1635261900000|2021-10-26 15:25:00|21160.8|21140.8|21080|21060|21160.8|21140.8|21060|21040|106
1635262200000|2021-10-26 15:30:00|21082.5|21062.5|21020.8|20980.8|21090|21070|20996.7|20976.7|129
1635262500000|2021-10-26 15:35:00|21017.5|20977.5|20950|20930|21017.5|20990|20938.3|20918.3|156
1635262800000|2021-10-26 15:40:00|20947.5|20927.5|20975.8|20955.8|21015|20995|20947.5|20927.5|259
1635263100000|2021-10-26 15:45:00|20973.3|20953.3|20930|20910|20979.2|20953.3|20895|20875|120
1635263400000|2021-10-26 15:50:00|20925.9|20905.9|20933.4|20913.4|20933.4|20913.4|20900.9|20880.9|51
1635263700000|2021-10-26 15:55:00|20935|20915|20897.5|20877.5|20959.2|20930.9|20897.5|20877.5|61
1635264000000|2021-10-26 16:00:00|20900|20880|20954.2|20934.2|20962.6|20942.6|20897.5|20877.5|77
1635264300000|2021-10-26 16:05:00|20958.4|20938.4|20997.6|20977.6|20997.6|20977.6|20958.4|20935.9|53
1635264600000|2021-10-26 16:10:00|21000.1|20980.1|21015.1|20995.1|21017.6|20997.6|20991.7|20971.7|79
1635264900000|2021-10-26 16:15:00|21016.7|20996.7|20983.4|20963.4|21020.1|21000.1|20979.3|20959.3|293
1635265200000|2021-10-26 16:20:00|20984.3|20964.3|20974.3|20954.3|21035.9|21015.9|20955.1|20935.1|661
1635265500000|2021-10-26 16:25:00|20977.6|20957.6|20962.6|20942.6|20995.9|20975.9|20960.1|20940.1|84
1635265800000|2021-10-26 16:30:00|20960.9|20940.9|21000.1|20980.1|21002.6|20982.6|20960.9|20940.9|58
1635266100000|2021-10-26 16:35:00|20997.6|20977.6|20995.1|20975.1|21005.1|20985.1|20986.8|20966.8|43
1635266400000|2021-10-26 16:40:00|20996.8|20976.8|20952.6|20932.6|21010.1|20990.1|20942.6|20922.6|62
1635266700000|2021-10-26 16:45:00|20954.3|20934.3|20921|20901|20954.3|20934.3|20897.6|20877.6|88
1635267000000|2021-10-26 16:50:00|20925.1|20905.1|20926|20906|20934.3|20914.3|20925.1|20905.1|52
1635267300000|2021-10-26 16:55:00|20924.3|20904.3|20919.3|20899.3|20925.2|20905.2|20906.8|20886.8|43
1635267600000|2021-10-26 17:00:00|20921|20901|20918.5|20898.5|20923.5|20903.5|20887.7|20867.7|180
1635267900000|2021-10-26 17:05:00|20916.8|20896.8|20952.7|20932.7|20952.7|20932.7|20916|20896|68
1635268200000|2021-10-26 17:10:00|20953.5|20933.5|20952.7|20932.7|20963.5|20943.5|20952.7|20932.7|62
1635268500000|2021-10-26 17:15:00|20951.9|20931.9|20988.5|20968.5|20988.5|20968.5|20947.7|20927.7|56
1635268800000|2021-10-26 17:20:00|20990.2|20970.2|20987.7|20967.7|21001|20977.7|20970.2|20950.2|81
1635269100000|2021-10-26 17:25:00|20986.9|20966.9|21015.2|20995.2|21021.1|21001.1|20985.2|20965.2|276
1635322500000|2021-10-27 08:15:00|20927|20907|20994.5|20974.5|21023.6|21000.3|20927|20891.9|176
1635322800000|2021-10-27 08:20:00|20992|20972|20991.1|20931.1|20997.8|20977.8|20978.6|20931.1|163
1635323100000|2021-10-27 08:25:00|20967.9|20947.9|20934.5|20914.5|20969.6|20949.6|20932|20904.5|288
1635323400000|2021-10-27 08:30:00|20932.8|20912.8|20916.2|20896.2|20939.5|20919.5|20911.2|20891.2|89
1635323700000|2021-10-27 08:35:00|20917|20897|20937|20917|20942|20922|20917|20897|19
1635324000000|2021-10-27 08:40:00|20936.2|20916.2|20909.6|20889.6|20936.2|20916.2|20909.6|20889.6|26
1635324300000|2021-10-27 08:45:00|20907.1|20887.1|20933.8|20913.8|20933.8|20913.8|20899.6|20879.6|40
1635324600000|2021-10-27 08:50:00|20936.3|20916.3|20922.9|20902.9|20947.1|20927.1|20922.9|20902.9|15
1635324900000|2021-10-27 08:55:00|20922.1|20902.1|20934.6|20914.6|20936.3|20916.3|20920.4|20900.4|9
1635325200000|2021-10-27 09:00:00|20936.3|20916.3|20923.7|20903.7|20959.6|20939.6|20923.7|20903.7|25
1635325500000|2021-10-27 09:05:00|20922.1|20902.1|20912.1|20892.1|20922.1|20902.1|20911.2|20891.2|22
1635325800000|2021-10-27 09:10:00|20905.5|20885.5|20862.2|20842.2|20905.5|20885.5|20861.3|20841.3|609
1635326100000|2021-10-27 09:15:00|20858.8|20838.8|20843|20823|20858.8|20838.8|20840.5|20820.5|17
1635326400000|2021-10-27 09:20:00|20840.5|20820.5|20822.1|20802.1|20840.5|20820.5|20807.1|20787.1|61
1635326700000|2021-10-27 09:25:00|20820.5|20800.5|20829.6|20809.6|20831.3|20811.3|20809.6|20789.6|21
1635327000000|2021-10-27 09:30:00|20828.8|20808.8|20829.7|20809.7|20829.7|20809.7|20812.1|20792.1|16
1635327300000|2021-10-27 09:35:00|20826.3|20806.3|20828.9|20808.9|20829.7|20809.7|20818|20798|42
1635327600000|2021-10-27 09:40:00|20834.7|20814.7|20844.7|20824.7|20844.7|20824.7|20834.7|20814.7|7
1635327900000|2021-10-27 09:45:00|20843.9|20823.9|20869.7|20849.7|20876.4|20856.4|20843.9|20823.9|12
1635328200000|2021-10-27 09:50:00|20870.5|20850.5|20867.2|20847.2|20870.5|20850.5|20861.4|20841.4|4
1635328500000|2021-10-27 09:55:00|20872.2|20852.2|20878.9|20858.9|20879.7|20859.7|20872.2|20852.2|4
1635328800000|2021-10-27 10:00:00|20881.4|20861.4|20863|20843|20881.4|20861.4|20862.2|20842.2|5
1635329100000|2021-10-27 10:05:00|20859.7|20839.7|20857.2|20837.2|20859.7|20839.7|20852.2|20832.2|11
1635329400000|2021-10-27 10:10:00|20856.4|20836.4|20852.2|20832.2|20858.9|20838.9|20817.2|20797.2|35
1635329700000|2021-10-27 10:15:00|20857.2|20837.2|20843.9|20823.9|20858.1|20838.1|20843.9|20823.9|11
1635330000000|2021-10-27 10:20:00|20838.9|20818.9|20814.8|20794.8|20838.9|20818.9|20808.9|20788.9|17
1635330300000|2021-10-27 10:25:00|20819.8|20799.8|20847.3|20807.3|20847.3|20809.8|20817.3|20797.3|7
1635330600000|2021-10-27 10:30:00|20846.5|20806.5|20866.5|20846.5|20878.1|20858.1|20843.1|20804.8|21
1635330900000|2021-10-27 10:35:00|20864|20844|20862.3|20842.3|20864|20844|20859|20839|10
1635331200000|2021-10-27 10:40:00|20863.1|20843.1|20904.8|20884.8|20904.8|20884.8|20863.1|20843.1|14
1635331500000|2021-10-27 10:45:00|20902.3|20882.3|20882.3|20862.3|20902.3|20882.3|20881.5|20861.5|19
1635331800000|2021-10-27 10:50:00|20881.5|20861.5|20886.5|20866.5|20886.5|20866.5|20881.5|20861.5|7
1635332100000|2021-10-27 10:55:00|20885.7|20865.7|20943.1|20923.1|20943.9|20923.9|20885.7|20865.7|539
1635332400000|2021-10-27 11:00:00|20940.6|20920.6|20904|20884|20944|20924|20899|20878.1|16
1635332700000|2021-10-27 11:05:00|20903.2|20883.2|20938.2|20918.2|20944|20924|20903.2|20883.2|24
1635333000000|2021-10-27 11:10:00|20937.3|20917.3|20926.5|20906.5|20937.3|20917.3|20925.7|20905.7|6
1635333300000|2021-10-27 11:15:00|20924.9|20904.9|20906.4|20886.4|20929|20909|20904|20884|18
1635333600000|2021-10-27 11:20:00|20908.1|20888.1|20956.5|20936.5|20956.5|20936.5|20906.5|20886.5|24
1635333900000|2021-10-27 11:25:00|20959|20939|20983.1|20963.1|20987.3|20965.6|20954.8|20934.8|53
1635334200000|2021-10-27 11:30:00|20981.4|20961.4|20944.8|20924.8|20981.4|20961.4|20944.8|20924.8|27
1635334500000|2021-10-27 11:35:00|20939.8|20919.8|20944.8|20924.8|20944.8|20924.8|20939|20919|158
1635334800000|2021-10-27 11:40:00|20943.2|20923.2|21039|21019|21039|21019|20939.8|20919.8|68
1635335100000|2021-10-27 11:45:00|21036.5|21016.5|20979|20959|21051.5|21031.5|20979|20959|92
1635335400000|2021-10-27 11:50:00|20975.7|20955.7|20989.1|20969.1|20999.1|20979.1|20952.4|20932.4|42
1635335700000|2021-10-27 11:55:00|20986.6|20966.6|20979.1|20959.1|20986.6|20966.6|20975.7|20955.7|23
1635336000000|2021-10-27 12:00:00|20976.6|20956.6|20870.7|20850.7|20979.1|20959.1|20868.3|20848.3|123
1635336300000|2021-10-27 12:05:00|20872.4|20852.4|20872.5|20852.5|20881.6|20861.6|20861.7|20841.7|309
1635336600000|2021-10-27 12:10:00|20877.5|20857.5|20915|20895|20940.8|20920.8|20877.5|20857.5|55
1635336900000|2021-10-27 12:15:00|20912.5|20892.5|20932.5|20912.5|20942.5|20922.5|20912.5|20892.5|33
1635337200000|2021-10-27 12:20:00|20930.1|20910.1|20856.7|20836.7|20930.1|20910.1|20856.7|20836.7|35
1635337500000|2021-10-27 12:25:00|20855|20835|20858.3|20838.3|20865.8|20845.8|20852.5|20832.5|48
1635337800000|2021-10-27 12:30:00|20875.7|20855.7|20905|20885|20948.3|20928.3|20844.2|20824.2|101
1635338100000|2021-10-27 12:35:00|20904.2|20884.2|20930|20910|20930|20910|20900.8|20880.8|28
1635338400000|2021-10-27 12:40:00|20929.1|20909.1|20936.7|20916.7|20947.5|20927.5|20929.1|20909.1|81
1635338700000|2021-10-27 12:45:00|20937.5|20917.5|20875|20855|20937.5|20917.5|20875|20855|97
1635339000000|2021-10-27 12:50:00|20873.4|20853.4|20870.1|20850.1|20895.1|20870.1|20870.1|20850.1|27
1635339300000|2021-10-27 12:55:00|20868.4|20848.4|20821.8|20801.8|20868.4|20848.4|20821.8|20795.1|99
1635339600000|2021-10-27 13:00:00|20819.3|20799.3|20792.6|20772.6|20819.3|20799.3|20776.8|20756.8|130
1635339900000|2021-10-27 13:05:00|20795.1|20775.1|20805.1|20785.1|20835.1|20815.1|20795.1|20775.1|67
1635340200000|2021-10-27 13:10:00|20802.6|20782.6|20700.1|20680.1|20802.6|20782.6|20690.1|20670.1|182
1635340500000|2021-10-27 13:15:00|20698.4|20678.4|20657.6|20637.6|20699.3|20679.3|20646.8|20626.8|565
1635340800000|2021-10-27 13:20:00|20656.8|20636.8|20641|20621|20656.8|20636.8|20594.3|20572.8|1187
1635341100000|2021-10-27 13:25:00|20640.2|20620.2|20548.5|20528.5|20640.2|20620.2|20545.2|20525.2|254
1635341400000|2021-10-27 13:30:00|20547.7|20527.7|20573.5|20553.5|20596|20576|20547.7|20527.7|150
1635341700000|2021-10-27 13:35:00|20572.7|20552.7|20663.5|20643.5|20663.5|20643.5|20566|20546|200
1635342000000|2021-10-27 13:40:00|20666|20646|20667.7|20647.7|20681|20661|20651|20631|188
1635342300000|2021-10-27 13:45:00|20666|20646|20597.7|20577.7|20666|20646|20597.7|20577.7|199
1635342600000|2021-10-27 13:50:00|20596.9|20576.9|20653.6|20633.6|20653.6|20633.6|20562.7|20542.7|154
1635342900000|2021-10-27 13:55:00|20651.1|20631.1|20638.6|20618.6|20651.1|20631.1|20603.6|20583.6|297
1635343200000|2021-10-27 14:00:00|20639.4|20619.4|20663.6|20643.6|20663.6|20643.6|20638.6|20618.6|235
1635343500000|2021-10-27 14:05:00|20661.1|20641.1|20638.6|20618.6|20663.7|20641.1|20632|20612|88
1635343800000|2021-10-27 14:10:00|20641.9|20621.9|20668.6|20648.6|20672.8|20652.8|20641.9|20621.9|95
1635344100000|2021-10-27 14:15:00|20666.1|20646.1|20646.1|20626.1|20666.1|20646.1|20633.6|20613.6|100
1635344400000|2021-10-27 14:20:00|20647.8|20627.8|20640.3|20620.3|20673.6|20653.6|20631.9|20611.9|127
1635344700000|2021-10-27 14:25:00|20638.7|20618.7|20566.1|20546.1|20638.7|20618.7|20547.8|20527.8|209
1635345000000|2021-10-27 14:30:00|20570.3|20550.3|20603.6|20583.6|20617|20597|20548.6|20528.6|199
1635345300000|2021-10-27 14:35:00|20601.1|20581.1|20606.2|20586.2|20606.2|20586.2|20567.8|20547.8|120
1635345600000|2021-10-27 14:40:00|20605.3|20585.3|20536.2|20516.2|20605.3|20585.3|20536.2|20516.2|100
1635345900000|2021-10-27 14:45:00|20532|20512|20476.2|20456.2|20532|20512|20455.4|20435.4|410
1635346200000|2021-10-27 14:50:00|20477|20457|20443.7|20423.7|20491.2|20471.2|20438.7|20418.7|273
1635346500000|2021-10-27 14:55:00|20444.5|20424.5|20443.7|20423.7|20452.1|20432.1|20403.7|20383.7|281
1635346800000|2021-10-27 15:00:00|20441.2|20421.2|20518.7|20498.7|20521.2|20501.2|20438.7|20418.7|200
1635347100000|2021-10-27 15:05:00|20516.2|20496.2|20468.7|20448.7|20519.6|20499.6|20468.7|20448.7|117
1635347400000|2021-10-27 15:10:00|20467.9|20447.9|20453.7|20433.7|20482.1|20461.2|20438.7|20417|181
1635347700000|2021-10-27 15:15:00|20451.2|20431.2|20473.7|20453.7|20473.7|20453.7|20441.2|20421.2|67
1635348000000|2021-10-27 15:20:00|20474.5|20454.5|20486.2|20466.2|20498.7|20478.7|20472|20452|91
1635348300000|2021-10-27 15:25:00|20485.4|20465.4|20443|20423|20485.4|20465.4|20442.1|20422.1|179
1635348600000|2021-10-27 15:30:00|20441.3|20421.3|20401.3|20381.3|20443.8|20423.8|20353.8|20333.8|202
1635348900000|2021-10-27 15:35:00|20403|20383|20308|20288|20403.8|20383.8|20302.2|20282.2|1986
1635349200000|2021-10-27 15:40:00|20311.3|20291.3|20343|20323|20358.8|20338.8|20311.3|20291.3|220
1635349500000|2021-10-27 15:45:00|20346.3|20326.3|20331.3|20311.3|20353|20333|20320.5|20300.5|111
1635349800000|2021-10-27 15:50:00|20330.5|20310.5|20322.9|20302.9|20330.5|20310.5|20309.6|20289.6|212
1635350100000|2021-10-27 15:55:00|20320.4|20300.4|20326.3|20306.3|20346.3|20326.3|20320.4|20300.4|213
1635350400000|2021-10-27 16:00:00|20327.1|20307.1|20343|20323|20406.3|20386.3|20327.1|20307.1|193
1635350700000|2021-10-27 16:05:00|20343.8|20323.8|20316.3|20296.3|20391.3|20371.3|20313.8|20293.8|210
1635351000000|2021-10-27 16:10:00|20315.5|20295.5|20361.3|20341.3|20364.7|20344.7|20311.3|20291.3|184
1635351300000|2021-10-27 16:15:00|20362.2|20342.2|20372.2|20352.2|20372.2|20352.2|20335.5|20313.9|215
1635351600000|2021-10-27 16:20:00|20371.4|20351.4|20330.6|20310.6|20379.7|20359.7|20308.9|20288.9|669
1635351900000|2021-10-27 16:25:00|20328.9|20308.9|20334.7|20314.7|20341.4|20321.4|20325.6|20305.6|163
1635352200000|2021-10-27 16:30:00|20333.9|20313.9|20336.4|20316.4|20353.9|20333.9|20326.4|20306.4|110
1635352500000|2021-10-27 16:35:00|20337.2|20317.2|20343.1|20323.1|20343.1|20323.1|20319.7|20299.7|129
1635352800000|2021-10-27 16:40:00|20345.5|20325.5|20366.4|20346.4|20375.6|20353.9|20345.5|20325.5|235
1635353100000|2021-10-27 16:45:00|20361.4|20341.4|20338.1|20318.1|20361.4|20341.4|20338.1|20318.1|94
1635353400000|2021-10-27 16:50:00|20335.6|20315.6|20318.1|20298.1|20338.1|20318.1|20318.1|20298.1|74
1635353700000|2021-10-27 16:55:00|20316.4|20296.4|20283.9|20263.9|20316.4|20296.4|20283.1|20263.1|164
1635354000000|2021-10-27 17:00:00|20285.6|20265.6|20256.4|20236.4|20285.6|20265.6|20251.4|20231.4|288
1635354300000|2021-10-27 17:05:00|20256.5|20236.5|20241.5|20221.5|20256.5|20236.5|20241.5|20221.5|87
1635354600000|2021-10-27 17:10:00|20240.7|20220.7|20239|20219|20240.7|20220.7|20234|20214|84
1635354900000|2021-10-27 17:15:00|20240.7|20220.7|20234|20214|20240.7|20220.7|20230.7|20210.7|220
1635355200000|2021-10-27 17:20:00|20233.2|20213.2|20166.5|20146.5|20233.2|20213.2|20164|20144|278
1635355500000|2021-10-27 17:25:00|20164.8|20144.8|20240.6|20220.6|20241.4|20221.4|20164.8|20144.8|254
1635408900000|2021-10-28 08:15:00|20348.3|20328.3|20464.2|20444.2|20464.2|20444.2|20321.7|20294.2|364
1635409200000|2021-10-28 08:20:00|20470.8|20450.8|20484.3|20444.3|20500.8|20470.8|20468.3|20444.3|104
1635409500000|2021-10-28 08:25:00|20465.8|20445.8|20445.8|20425.8|20465.8|20445.8|20445.8|20425.8|105
1635409800000|2021-10-28 08:30:00|20443.3|20423.3|20483.3|20463.3|20492.6|20472.6|20428.3|20408.3|22
1635410100000|2021-10-28 08:35:00|20484.1|20464.1|20480.9|20460.9|20495.9|20475.9|20480.9|20460.9|31
1635410400000|2021-10-28 08:40:00|20480.1|20460.1|20473.4|20453.4|20480.9|20460.9|20462.6|20442.6|23
1635410700000|2021-10-28 08:45:00|20471.7|20451.7|20429.2|20409.2|20473.4|20453.4|20429.2|20409.2|22
1635411000000|2021-10-28 08:50:00|20428.4|20408.4|20417.6|20397.6|20433.4|20413.4|20408.4|20382.5|88
1635411300000|2021-10-28 08:55:00|20418.4|20398.4|20411.8|20391.8|20422.6|20402.6|20407.6|20387.6|46
1635411600000|2021-10-28 09:00:00|20415.1|20395.1|20416.8|20396.8|20441.8|20421.8|20415.1|20395.1|32
1635411900000|2021-10-28 09:05:00|20417.6|20397.6|20391.8|20371.8|20418.4|20398.4|20391.8|20371.8|17
1635412200000|2021-10-28 09:10:00|20391.1|20371.1|20371.9|20351.9|20407.6|20379.4|20371.1|20349.5|25
1635412500000|2021-10-28 09:15:00|20366.9|20346.9|20363.6|20343.6|20376.1|20351.1|20356.9|20336.1|177
1635412800000|2021-10-28 09:20:00|20361.9|20341.9|20363.6|20343.6|20364.4|20344.4|20359.4|20339.4|40
1635413100000|2021-10-28 09:25:00|20361.9|20341.9|20376.9|20356.9|20377.7|20357.7|20359.4|20339.4|14
1635413400000|2021-10-28 09:30:00|20376.1|20356.1|20348.6|20328.6|20376.1|20356.1|20348.6|20328.6|14
1635413700000|2021-10-28 09:35:00|20346.9|20326.9|20361.9|20341.9|20363.5|20343.5|20346.9|20326.9|13
1635414000000|2021-10-28 09:40:00|20364.3|20344.3|20373.5|20353.5|20378.5|20358.5|20364.3|20344.3|6
1635414300000|2021-10-28 09:45:00|20376.9|20356.9|20376|20356|20380.2|20360.2|20354.4|20334.4|33
1635414600000|2021-10-28 09:50:00|20377.7|20357.7|20382.7|20362.7|20382.7|20362.7|20377.7|20357.7|65
1635414900000|2021-10-28 09:55:00|20387.9|20367.9|20385.2|20365.2|20404.4|20384.4|20385.2|20365.2|31
1635415200000|2021-10-28 10:00:00|20383.7|20363.7|20422.7|20402.7|20422.7|20402.7|20378.7|20358.7|37
1635415500000|2021-10-28 10:05:00|20422|20402|20443.5|20423.5|20443.5|20423.5|20422|20402|24
1635415800000|2021-10-28 10:10:00|20447|20427|20442.8|20422.8|20459.5|20439.5|20437|20417|15
1635416100000|2021-10-28 10:15:00|20443.6|20423.6|20469.5|20449.5|20469.5|20449.5|20443.6|20423.6|70
1635416400000|2021-10-28 10:20:00|20471.2|20451.2|20435.3|20415.3|20487.8|20467.8|20435.3|20415.3|53
1635416700000|2021-10-28 10:25:00|20433.6|20413.6|20376.1|20356.1|20433.6|20413.6|20370.3|20350.3|49
1635417000000|2021-10-28 10:30:00|20376.9|20356.9|20384.4|20364.4|20384.4|20364.4|20360.3|20340.3|45
1635417300000|2021-10-28 10:35:00|20393.6|20373.6|20413.6|20393.6|20414.5|20393.6|20393.6|20371.1|13
1635417600000|2021-10-28 10:40:00|20417|20397|20427|20407|20432|20412|20407|20387|5
1635417900000|2021-10-28 10:45:00|20425.3|20405.3|20432.1|20412.1|20432.1|20412.1|20419.5|20399.5|12
1635418200000|2021-10-28 10:50:00|20432.8|20412.8|20422.1|20402.1|20439.6|20419.6|20422.1|20402.1|11
1635418500000|2021-10-28 10:55:00|20424.6|20404.6|20424.6|20404.6|20424.6|20404.6|20424.6|20404.6|2
1635418800000|2021-10-28 11:00:00|20426.1|20406.1|20452.1|20432.1|20452.1|20432.1|20426.1|20406.1|4
1635419100000|2021-10-28 11:05:00|20452.9|20432.9|20457.1|20437.1|20467.1|20447.1|20449.6|20429.6|19
1635419400000|2021-10-28 11:10:00|20457.9|20437.9|20447.1|20427.1|20487.1|20467.1|20447.1|20427.1|19
1635419700000|2021-10-28 11:15:00|20442.1|20422.1|20444.6|20424.6|20444.6|20424.6|20434.6|20414.6|11
1635420000000|2021-10-28 11:20:00|20456.2|20416.2|20472.1|20452.1|20472.1|20452.1|20456.2|20416.2|162
1635420300000|2021-10-28 11:25:00|20476.8|20456.8|20507.9|20487.9|20510.4|20490.4|20476.8|20456.8|35
1635420600000|2021-10-28 11:30:00|20507.1|20487.1|20463.9|20443.9|20511.4|20488.1|20463.9|20443.9|24
1635420900000|2021-10-28 11:35:00|20467.1|20447.1|20459.7|20439.7|20479.7|20452.2|20459.7|20437.9|2
1635421200000|2021-10-28 11:40:00|20461.4|20441.4|20424.7|20404.7|20462.2|20442.2|20422.2|20402.2|51
1635421500000|2021-10-28 11:45:00|20422.2|20402.2|20383.9|20363.9|20422.2|20402.2|20382.2|20362.2|26
1635421800000|2021-10-28 11:50:00|20385.5|20365.5|20389.7|20369.7|20399.7|20379.7|20385.5|20365.5|11
1635422100000|2021-10-28 11:55:00|20387.2|20367.2|20394.7|20374.7|20407.2|20386.4|20387.2|20361.3|13
1635422400000|2021-10-28 12:00:00|20393.9|20373.9|20251.4|20211.4|20393.9|20373.9|20243.9|20211.4|167
1635422700000|2021-10-28 12:05:00|20242.2|20222.2|20202.2|20182.2|20251.4|20222.2|20199.7|20179.7|112
1635423000000|2021-10-28 12:10:00|20201.4|20181.4|20157.2|20137.2|20201.4|20181.4|20133.9|20108|384
1635423300000|2021-10-28 12:15:00|20158|20138|20149.7|20129.7|20192.2|20172.2|20137.2|20117.2|242
1635423600000|2021-10-28 12:20:00|20154.4|20134.4|20256.9|20236.9|20256.9|20236.9|20154.4|20134.4|70
1635423900000|2021-10-28 12:25:00|20258.7|20238.7|20297.3|20237.3|20297.3|20259.8|20258.7|20233|75
1635424200000|2021-10-28 12:30:00|20280.4|20260.4|20319.8|20299.8|20319.8|20299.8|20277.3|20256.3|143
1635424500000|2021-10-28 12:35:00|20320.6|20300.6|20320.7|20300.7|20334.8|20314.8|20317.3|20297.3|54
1635424800000|2021-10-28 12:40:00|20319|20299|20409.8|20389.8|20442.3|20422.3|20319|20299|137
1635425100000|2021-10-28 12:45:00|20409|20389|20379.8|20359.8|20412.3|20392.3|20379.8|20359.8|79
1635425400000|2021-10-28 12:50:00|20377.3|20357.3|20360.6|20340.6|20394.8|20372.3|20360.6|20340.6|54
1635425700000|2021-10-28 12:55:00|20368.1|20328.1|20364.8|20344.8|20370.6|20350.6|20346.4|20326.4|168
1635426000000|2021-10-28 13:00:00|20365.6|20345.6|20387.3|20367.3|20399.8|20379.8|20365.6|20339.8|34
1635426300000|2021-10-28 13:05:00|20389.8|20369.8|20408.1|20388.1|20408.9|20388.9|20372.3|20352.3|52
1635426600000|2021-10-28 13:10:00|20408.9|20388.9|20444.9|20424.9|20452.4|20432.4|20408.9|20388.9|170
1635426900000|2021-10-28 13:15:00|20444.1|20424.1|20439.9|20419.9|20444.1|20424.1|20429.9|20409.9|607
1635427200000|2021-10-28 13:20:00|20438.1|20418.1|20404.9|20384.9|20443.1|20419.9|20402.4|20382.4|1356
1635427500000|2021-10-28 13:25:00|20403.2|20383.2|20425.7|20405.7|20431.3|20409.7|20403.2|20371.3|764
1635427800000|2021-10-28 13:30:00|20426.4|20406.4|20419|20399|20456.4|20432.2|20402.2|20379.7|136
1635428100000|2021-10-28 13:35:00|20418.2|20398.2|20374.9|20354.9|20439|20419|20374.9|20354.9|105
1635428400000|2021-10-28 13:40:00|20373.2|20353.2|20349.9|20329.9|20389.9|20369.9|20349.9|20329.9|115
1635428700000|2021-10-28 13:45:00|20350.7|20330.7|20369.1|20349.1|20374.9|20354.9|20350.7|20330.7|88
1635429000000|2021-10-28 13:50:00|20372.6|20352.6|20367.4|20347.4|20391.6|20371.6|20362.4|20342.4|212
1635429300000|2021-10-28 13:55:00|20368.2|20348.2|20407.4|20387.4|20414.9|20394.9|20367.4|20347.4|152
1635429600000|2021-10-28 14:00:00|20407.5|20387.5|20380.7|20360.7|20428.2|20408.2|20380.7|20360.7|113
1635429900000|2021-10-28 14:05:00|20380|20360|20342.5|20322.5|20380|20360|20286.7|20259.8|140
1635430200000|2021-10-28 14:10:00|20341.7|20321.7|20365|20345|20367.5|20347.5|20328.3|20308.3|102
1635430500000|2021-10-28 14:15:00|20365.8|20345.8|20390|20370|20400|20380|20345|20325|95
1635430800000|2021-10-28 14:20:00|20390.8|20370.8|20400|20380|20400|20380|20383.3|20363.3|79
1635431100000|2021-10-28 14:25:00|20396.7|20376.7|20387.5|20367.5|20396.7|20376.7|20367.5|20347.5|57
1635431400000|2021-10-28 14:30:00|20384.2|20364.2|20306.7|20286.7|20387.5|20367.5|20306.7|20286.7|87
1635431700000|2021-10-28 14:35:00|20304.2|20284.2|20255|20235|20306.7|20286.7|20254.3|20234.3|168
1635432000000|2021-10-28 14:40:00|20260|20240|20207.5|20187.5|20260|20240|20205|20185|188
1635432300000|2021-10-28 14:45:00|20212.5|20192.5|20232.6|20212.6|20242.6|20222.6|20200|20180|96
1635432600000|2021-10-28 14:50:00|20231.8|20211.8|20207.6|20187.6|20232.6|20212.6|20189.3|20169.3|117
1635432900000|2021-10-28 14:55:00|20212.6|20192.6|20245.1|20225.1|20248.3|20228.3|20210.1|20190.1|107
1635433200000|2021-10-28 15:00:00|20247.6|20227.6|20256|20236|20270.1|20250.1|20247.6|20226.6|189
1635433500000|2021-10-28 15:05:00|20252.6|20232.6|20227.6|20207.6|20261.8|20232.6|20225.1|20205.1|107
1635433800000|2021-10-28 15:10:00|20229.3|20209.3|20257.6|20237.6|20257.6|20237.6|20204.3|20184.3|114
1635434100000|2021-10-28 15:15:00|20259.3|20239.3|20292.6|20272.6|20310.9|20290.9|20259.3|20239.3|209
1635434400000|2021-10-28 15:20:00|20297.6|20277.6|20226.8|20206.8|20297.6|20277.6|20206.8|20186.8|254
1635434700000|2021-10-28 15:25:00|20232.6|20212.6|20194.4|20174.4|20260.1|20240.1|20194.4|20174.4|419
1635435000000|2021-10-28 15:30:00|20193.6|20173.6|20172.6|20152.6|20196.9|20176.9|20171.9|20151.9|149
1635435300000|2021-10-28 15:35:00|20173.4|20153.4|20172.7|20152.7|20201.7|20179.4|20171.9|20151.9|103
1635435600000|2021-10-28 15:40:00|20171.9|20151.9|20164.4|20144.4|20175.2|20155.2|20156.9|20136.9|201
1635435900000|2021-10-28 15:45:00|20162.7|20142.7|20191.9|20171.9|20191.9|20171.9|20161.1|20141.1|63
1635436200000|2021-10-28 15:50:00|20195.2|20175.2|20131.1|20111.1|20198.6|20178.6|20131.1|20111.1|163
1635436500000|2021-10-28 15:55:00|20134.4|20114.4|20186.9|20166.9|20186.9|20166.9|20133.6|20113.6|89
1635436800000|2021-10-28 16:00:00|20185.2|20165.2|20234.4|20214.4|20241.9|20215.2|20182.7|20162.7|392
1635437100000|2021-10-28 16:05:00|20232.7|20212.7|20261|20241|20261|20241|20232.7|20212.7|77
1635437400000|2021-10-28 16:10:00|20267.7|20247.7|20232|20212|20272.7|20252.7|20232|20212|423
1635437700000|2021-10-28 16:15:00|20230.2|20210.2|20207.7|20187.7|20232|20210.2|20192.9|20172.9|68
1635438000000|2021-10-28 16:20:00|20205.2|20185.2|20176|20156|20219.5|20199.5|20165.3|20145.3|590
1635438300000|2021-10-28 16:25:00|20175.3|20155.3|20189.5|20169.5|20205.3|20184.3|20159.5|20139.5|122
1635438600000|2021-10-28 16:30:00|20188.7|20168.7|20167.8|20147.8|20188.7|20168.7|20165.3|20145.3|57
1635438900000|2021-10-28 16:35:00|20165.3|20145.3|20162|20142|20167.8|20147.8|20157.8|20137.8|24
1635439200000|2021-10-28 16:40:00|20160.3|20140.3|20157.8|20137.8|20162.8|20142.8|20155.3|20135.3|34
1635439500000|2021-10-28 16:45:00|20159.5|20139.5|20165.3|20145.3|20165.3|20145.3|20154.5|20134.5|101
1635439800000|2021-10-28 16:50:00|20163.7|20143.7|20157|20137|20163.8|20143.8|20157|20137|75
1635440100000|2021-10-28 16:55:00|20157.8|20137.8|20131.3|20111.3|20160.3|20140.3|20131.3|20111.3|126
1635440400000|2021-10-28 17:00:00|20129.5|20109.5|20100.3|20080.3|20129.5|20109.5|20065.3|20045.3|268
1635440700000|2021-10-28 17:05:00|20099.6|20079.6|20104.6|20084.6|20104.6|20084.6|20067.1|20047.1|124
1635441000000|2021-10-28 17:10:00|20105.3|20085.3|20112.9|20092.9|20143.8|20123.8|20105.3|20085.3|131
1635441300000|2021-10-28 17:15:00|20112.1|20092.1|20117.9|20097.9|20117.9|20097.9|20112.1|20092.1|47
1635441600000|2021-10-28 17:20:00|20117.1|20097.1|20112.9|20092.9|20117.9|20097.9|20089.6|20069.6|109
1635441900000|2021-10-28 17:25:00|20113.7|20093.7|20115.4|20095.4|20127.1|20107.1|20100.4|20080.4|220
1635495300000|2021-10-29 08:15:00|20252.2|20192.2|20222.2|20202.2|20277.2|20249.7|20218|20190.5|48
1635495600000|2021-10-29 08:20:00|20223|20203|20259.7|20239.7|20264.7|20242.2|20223|20190.5|35
1635495900000|2021-10-29 08:25:00|20261.5|20241.5|20248|20228|20267.2|20241.5|20244.8|20224.8|37
1635496200000|2021-10-29 08:30:00|20247.3|20227.3|20248|20228|20268.8|20248.8|20247.3|20227.3|1541
1635496500000|2021-10-29 08:35:00|20246.3|20226.3|20298.8|20278.8|20300.5|20280.5|20246.3|20226.3|50
1635496800000|2021-10-29 08:40:00|20296.3|20276.3|20288.8|20268.8|20308.8|20288.8|20288.8|20268.8|32
1635497100000|2021-10-29 08:45:00|20283.8|20263.8|20268.1|20248.1|20288.8|20268.8|20268.1|20248.1|18
1635497400000|2021-10-29 08:50:00|20263.1|20243.1|20243.1|20223.1|20263.1|20243.1|20243.1|20223.1|30
1635497700000|2021-10-29 08:55:00|20239.6|20219.6|20208.8|20188.8|20239.6|20219.6|20208.8|20188.8|26
1635498000000|2021-10-29 09:00:00|20208.1|20188.1|20198.8|20178.8|20211.3|20191.3|20198.8|20178.8|53
1635498300000|2021-10-29 09:05:00|20195.4|20175.4|20200.6|20180.6|20205.6|20185.6|20188.1|20168.1|73
1635498600000|2021-10-29 09:10:00|20198.9|20178.9|20269.6|20249.6|20269.6|20249.6|20198.9|20178.9|44
1635498900000|2021-10-29 09:15:00|20271.4|20251.4|20301.4|20281.4|20303.9|20283.9|20266.4|20246.4|92
1635499200000|2021-10-29 09:20:00|20303.9|20283.9|20316.4|20296.4|20322.1|20302.1|20298.9|20278.9|59
1635499500000|2021-10-29 09:25:00|20315.6|20295.6|20352.2|20332.2|20352.2|20332.2|20300.6|20280.6|48
1635499800000|2021-10-29 09:30:00|20352.9|20332.9|20366.4|20346.4|20366.4|20346.4|20336.4|20316.4|85
1635500100000|2021-10-29 09:35:00|20376.4|20356.4|20378.9|20358.9|20392.2|20372.2|20371.4|20351.4|44
1635500400000|2021-10-29 09:40:00|20379.7|20359.7|20398.9|20378.9|20402.2|20382.2|20376.4|20356.4|31
1635500700000|2021-10-29 09:45:00|20396.4|20376.4|20393.9|20373.9|20396.4|20376.4|20378.9|20358.9|12
1635501000000|2021-10-29 09:50:00|20396.4|20376.4|20361.4|20341.4|20396.4|20376.4|20352.2|20332.2|28
1635501300000|2021-10-29 09:55:00|20359.7|20339.7|20337.2|20317.2|20364|20344|20335.7|20315.7|30
1635501600000|2021-10-29 10:00:00|20339|20319|20334|20314|20341.5|20321.5|20334|20314|4
1635501900000|2021-10-29 10:05:00|20333.2|20313.2|20280.7|20260.7|20333.2|20313.2|20280.7|20260.7|36
1635502200000|2021-10-29 10:10:00|20283.2|20263.2|20284.7|20264.7|20299|20279|20283.2|20263.2|20
1635502500000|2021-10-29 10:15:00|20284|20264|20299|20279|20299|20279|20280.7|20260.7|15
1635502800000|2021-10-29 10:20:00|20301.5|20281.5|20319|20299|20319|20299|20301.5|20281.5|13
1635503100000|2021-10-29 10:25:00|20319.8|20299.8|20331.5|20311.5|20334|20311.5|20319.8|20294|3
1635503400000|2021-10-29 10:30:00|20332.3|20312.3|20341.5|20321.5|20344|20324|20332.3|20312.3|64
1635503700000|2021-10-29 10:35:00|20338|20318|20282.3|20262.3|20338|20318|20282.3|20262.3|20
1635504000000|2021-10-29 10:40:00|20304|20284|20329.1|20309.1|20339.8|20319.8|20299|20272.3|32
1635504300000|2021-10-29 10:45:00|20326.6|20306.6|20296.6|20276.6|20326.6|20306.6|20296.6|20264.1|8
1635504600000|2021-10-29 10:50:00|20294.8|20274.8|20279.1|20259.1|20294.8|20274.8|20279.1|20254.1|198
1635504900000|2021-10-29 10:55:00|20276.8|20256.8|20276.6|20256.6|20276.8|20256.8|20266.6|20246.6|65
1635505200000|2021-10-29 11:00:00|20279.1|20259.1|20274.1|20254.1|20286.6|20266.6|20274.1|20254.1|5
1635505500000|2021-10-29 11:05:00|20272.6|20252.6|20278.3|20258.3|20279.1|20259.1|20266.6|20239.1|607
1635505800000|2021-10-29 11:10:00|20278.4|20258.4|20291.1|20271.1|20306.1|20283.4|20278.4|20258.4|9
1635506100000|2021-10-29 11:15:00|20290.3|20270.3|20302.6|20282.6|20302.6|20282.6|20277.6|20257.6|15
1635506400000|2021-10-29 11:20:00|20301.9|20281.9|20287.6|20267.6|20305.1|20285.1|20287.6|20267.6|11
1635506700000|2021-10-29 11:25:00|20286.9|20266.9|20285.1|20265.1|20287.6|20267.6|20282.6|20262.6|7
1635507000000|2021-10-29 11:30:00|20284.4|20264.4|20253.4|20233.4|20284.4|20264.4|20253.4|20233.4|132
1635507300000|2021-10-29 11:35:00|20250.9|20230.9|20293.4|20273.4|20295.9|20275.9|20250.9|20230.9|8
1635507600000|2021-10-29 11:40:00|20290.9|20270.9|20309.2|20289.2|20313.4|20293.4|20289.4|20269.4|18
1635507900000|2021-10-29 11:45:00|20311.7|20291.7|20304.2|20284.2|20311.7|20291.7|20281.7|20261.7|20
1635508200000|2021-10-29 11:50:00|20305.9|20285.9|20329.2|20309.2|20330.9|20310.9|20305.9|20285.9|4
1635508500000|2021-10-29 11:55:00|20324.2|20304.2|20286.7|20266.7|20326.7|20306.7|20274.2|20254.2|52
1635508800000|2021-10-29 12:00:00|20287.5|20267.5|20281.9|20261.9|20358.5|20338.5|20271.7|20251.7|92
1635509100000|2021-10-29 12:05:00|20273.5|20253.5|20172.7|20152.7|20277.7|20257.7|20165.2|20145.2|113
1635509400000|2021-10-29 12:10:00|20176|20156|20205.2|20185.2|20210.2|20190.2|20176|20156|34
1635509700000|2021-10-29 12:15:00|20202.7|20182.7|20195.2|20175.2|20215.2|20195.2|20192.7|20172.7|40
1635510000000|2021-10-29 12:20:00|20193.5|20173.5|20283.5|20263.5|20283.5|20263.5|20193.5|20173.5|47
1635510300000|2021-10-29 12:25:00|20282.7|20262.7|20322.8|20302.8|20322.8|20302.8|20281|20261|69
1635510600000|2021-10-29 12:30:00|20323.5|20303.5|20321|20301|20347.8|20327.8|20321|20301|59
1635510900000|2021-10-29 12:35:00|20320.3|20300.3|20295.3|20275.3|20343.5|20323.5|20292.8|20272.8|69
1635511200000|2021-10-29 12:40:00|20292.8|20272.8|20255.3|20235.3|20292.8|20272.8|20254.5|20234.5|56
1635511500000|2021-10-29 12:45:00|20253.5|20233.5|20228.8|20208.8|20257.8|20237.8|20228.8|20208.8|37
1635511800000|2021-10-29 12:50:00|20227|20207|20162.1|20142.1|20227.8|20207.8|20160.3|20140.3|191
1635512100000|2021-10-29 12:55:00|20160.3|20140.3|20177.8|20157.8|20185.3|20165.3|20160.3|20140.3|120
1635512400000|2021-10-29 13:00:00|20179.6|20159.6|20155.3|20135.3|20180.3|20160.3|20125.3|20105.3|241
1635512700000|2021-10-29 13:05:00|20152.8|20132.8|20167.8|20147.8|20172.8|20152.8|20140.3|20120.3|60
1635513000000|2021-10-29 13:10:00|20165.3|20145.3|20114.6|20094.6|20166.1|20145.3|20113.8|20093.8|109
1635513300000|2021-10-29 13:15:00|20115.3|20095.3|20141.4|20121.4|20150.4|20130.4|20115.3|20095.3|95
1635513600000|2021-10-29 13:20:00|20138.9|20118.9|20147.1|20127.1|20162.9|20142.9|20120.4|20100.4|44
1635513900000|2021-10-29 13:25:00|20147.9|20127.9|20190.4|20170.4|20193.6|20173.6|20140.4|20120.4|43
1635514200000|2021-10-29 13:30:00|20191.1|20171.1|20201.1|20181.1|20215.4|20195.4|20184.6|20164.6|122
1635514500000|2021-10-29 13:35:00|20204.4|20184.4|20222.9|20202.9|20240.4|20220.4|20187.9|20167.9|159
1635514800000|2021-10-29 13:40:00|20223.7|20203.7|20220.4|20200.4|20225.4|20205.4|20196.2|20176.2|71
1635515100000|2021-10-29 13:45:00|20223.7|20203.7|20150.4|20130.4|20240.4|20220.4|20140.7|20120.7|106
1635515400000|2021-10-29 13:50:00|20151.2|20131.2|20148.9|20128.9|20175.4|20155.4|20142.9|20122.9|106
1635515700000|2021-10-29 13:55:00|20147.2|20127.2|20159.7|20139.7|20175.4|20155.4|20142.9|20122.9|110
1635516000000|2021-10-29 14:00:00|20158.9|20138.9|20085.5|20065.5|20158.9|20138.9|20075.5|20055.5|174
1635516300000|2021-10-29 14:05:00|20086.2|20066.2|20157.2|20137.2|20158|20138|20086.2|20066.2|322
1635516600000|2021-10-29 14:10:00|20154.7|20134.7|20150.5|20130.5|20155.5|20135.5|20138|20118|103
1635516900000|2021-10-29 14:15:00|20148.7|20128.7|20205.5|20185.5|20205.5|20185.5|20139.7|20119.7|145
1635517200000|2021-10-29 14:20:00|20208|20188|20275.5|20255.5|20285.5|20265.5|20208|20188|261
1635517500000|2021-10-29 14:25:00|20278|20258|20280.5|20260.5|20280.5|20260.5|20260.5|20240.5|138
1635517800000|2021-10-29 14:30:00|20278.8|20258.8|20298.8|20278.8|20298.8|20278.8|20264.8|20244.8|141
1635518100000|2021-10-29 14:35:00|20300.5|20280.5|20248|20228|20304.8|20284.8|20244.8|20224.8|122
1635518400000|2021-10-29 14:40:00|20249.5|20229.5|20274.5|20254.5|20280.5|20260.5|20249.5|20229.5|122
1635518700000|2021-10-29 14:45:00|20278|20258|20264.8|20244.8|20278|20258|20240.5|20220.5|98
1635519000000|2021-10-29 14:50:00|20258.3|20238.3|20220.6|20200.6|20258.3|20238.3|20213.1|20193.1|96
1635519300000|2021-10-29 14:55:00|20218.8|20198.8|20269.8|20249.8|20270.6|20250.6|20218.8|20198.8|91
1635519600000|2021-10-29 15:00:00|20272.3|20252.3|20290.6|20270.6|20296.3|20276.3|20260.6|20240.6|91
1635519900000|2021-10-29 15:05:00|20291.3|20271.3|20324.8|20304.8|20328.8|20308.8|20291.3|20271.3|94
1635520200000|2021-10-29 15:10:00|20323.1|20303.1|20315.6|20295.6|20325.6|20305.6|20315.6|20295.6|267
1635520500000|2021-10-29 15:15:00|20314.1|20294.1|20303.1|20283.1|20315.6|20295.6|20282.4|20262.4|79
1635520800000|2021-10-29 15:20:00|20300.6|20280.6|20300.6|20280.6|20323.9|20303.9|20299.9|20279.9|91
1635521100000|2021-10-29 15:25:00|20299.9|20279.9|20310.6|20290.6|20310.6|20290.6|20299.9|20279.9|66
1635521400000|2021-10-29 15:30:00|20311.4|20291.4|20348.1|20328.1|20362.1|20342.1|20311.4|20291.4|84
1635521700000|2021-10-29 15:35:00|20347.4|20327.4|20358.2|20338.2|20370.6|20350.6|20343.1|20323.1|98
1635522000000|2021-10-29 15:40:00|20358.9|20338.9|20370.7|20350.7|20375.7|20355.7|20355.7|20335.7|68
1635522300000|2021-10-29 15:45:00|20373.7|20353.7|20405.7|20385.7|20405.7|20385.7|20372.4|20352.4|216
1635522600000|2021-10-29 15:50:00|20403.9|20383.9|20391.4|20371.4|20413.9|20393.9|20390.7|20370.7|155
1635522900000|2021-10-29 15:55:00|20392.2|20372.2|20423.9|20403.9|20423.9|20403.9|20392.2|20372.2|128
1635523200000|2021-10-29 16:00:00|20424.7|20404.7|20460.7|20440.7|20476.5|20456.5|20424.7|20404.7|346
1635523500000|2021-10-29 16:05:00|20459|20439|20558.2|20538.2|20558.2|20538.2|20455.7|20435.7|286
1635523800000|2021-10-29 16:10:00|20561.5|20541.5|20575.7|20555.7|20635.7|20615.7|20558.2|20538.2|283
1635524100000|2021-10-29 16:15:00|20585.7|20565.7|20566.5|20546.5|20617.5|20597.5|20560.7|20540.7|135
1635524400000|2021-10-29 16:20:00|20567.2|20547.2|20568|20548|20619.7|20599.7|20535.7|20515.7|1304
1635524700000|2021-10-29 16:25:00|20565.5|20545.5|20519.8|20499.8|20568|20548|20510.5|20490.5|197
1635525000000|2021-10-29 16:30:00|20528|20508|20519|20499|20544|20524|20519|20499|89
1635525300000|2021-10-29 16:35:00|20517.3|20497.3|20532.3|20512.3|20539.8|20519.8|20517.3|20497.3|68
1635525600000|2021-10-29 16:40:00|20533|20513|20511.5|20491.5|20547.3|20527.3|20510.8|20490.8|70
1635525900000|2021-10-29 16:45:00|20509.8|20489.8|20527.3|20507.3|20534|20514|20507.3|20487.3|52
1635526200000|2021-10-29 16:50:00|20526.5|20506.5|20527.3|20507.3|20529.8|20509.8|20517.3|20497.3|47
1635526500000|2021-10-29 16:55:00|20525.6|20505.6|20522.3|20502.3|20533.8|20513.8|20512.3|20492.3|40
1635526800000|2021-10-29 17:00:00|20519.8|20499.8|20512.3|20492.3|20522.3|20502.3|20509.8|20489.8|138
1635527100000|2021-10-29 17:05:00|20511.6|20491.6|20488.1|20468.1|20512.6|20492.3|20477.3|20457.3|93
1635527400000|2021-10-29 17:10:00|20487.3|20467.3|20514.8|20494.8|20524.1|20504.1|20482.3|20462.3|50
1635527700000|2021-10-29 17:15:00|20511.3|20491.3|20553.1|20533.1|20555.6|20535.6|20502.3|20482.3|123
1635528000000|2021-10-29 17:20:00|20550.6|20530.6|20557.4|20537.4|20564.9|20544.9|20536.4|20516.4|94
1635528300000|2021-10-29 17:25:00|20560.6|20540.6|20507.4|20487.4|20565.6|20545.6|20504.9|20479.9|263
1635758100000|2021-11-01 09:15:00|20470.9|20450.9|20477.7|20457.7|20512.7|20492.7|20470.9|20436.5|264
1635758400000|2021-11-01 09:20:00|20474.5|20454.5|20445.2|20425.2|20477|20457|20432.7|20412.7|53
1635758700000|2021-11-01 09:25:00|20444.5|20424.5|20492.7|20472.7|20500.2|20480.2|20442|20417.7|48
1635759000000|2021-11-01 09:30:00|20494.1|20474.1|20537.7|20517.7|20537.7|20517.7|20494.1|20474.1|33
1635759300000|2021-11-01 09:35:00|20538.4|20518.4|20560.2|20540.2|20572.7|20552.7|20538.4|20518.4|58
1635759600000|2021-11-01 09:40:00|20557.7|20537.7|20610.2|20590.2|20610.2|20590.2|20557.7|20537.7|30
1635759900000|2021-11-01 09:45:00|20612.7|20592.7|20580.9|20560.9|20615.9|20595.9|20568.9|20548.9|46
1635760200000|2021-11-01 09:50:00|20585.3|20565.3|20613.4|20593.4|20613.4|20593.4|20570.3|20550.3|21
1635760500000|2021-11-01 09:55:00|20615.3|20595.3|20626.1|20606.1|20626.1|20606.1|20605.3|20585.3|438
1635760800000|2021-11-01 10:00:00|20628|20608|20596|20576|20630.5|20610.5|20596|20576|48
1635761100000|2021-11-01 10:05:00|20589.1|20569.1|20576.6|20556.6|20589.1|20569.1|20574.1|20554.1|26
1635761400000|2021-11-01 10:10:00|20578.7|20558.7|20584.2|20564.2|20591.6|20571.6|20578.7|20558.7|15
1635761700000|2021-11-01 10:15:00|20581.7|20561.7|20594.2|20574.2|20596.7|20576.7|20581.7|20561.7|12
1635762000000|2021-11-01 10:20:00|20592.3|20572.3|20604.2|20584.2|20604.2|20584.2|20587.1|20567.1|29
1635762300000|2021-11-01 10:25:00|20606|20586|20624.9|20604.9|20625.5|20605.5|20606|20586|10
1635762600000|2021-11-01 10:30:00|20624.2|20604.2|20581.7|20561.7|20624.2|20604.2|20579.2|20559.2|23
1635762900000|2021-11-01 10:35:00|20581|20561|20551.7|20531.7|20581|20561|20551.7|20531.7|7
1635763200000|2021-11-01 10:40:00|20553.5|20533.5|20543.1|20523.1|20554.2|20534.2|20539.9|20519.9|18
1635763500000|2021-11-01 10:45:00|20542.4|20522.4|20564.9|20544.9|20564.9|20544.9|20542.4|20522.4|9
1635763800000|2021-11-01 10:50:00|20567.4|20547.4|20569.2|20549.2|20574.2|20554.2|20564.9|20544.9|47
1635764100000|2021-11-01 10:55:00|20569.9|20549.9|20604.2|20584.2|20619.9|20599.9|20569.9|20549.9|62
1635764400000|2021-11-01 11:00:00|20602.4|20582.4|20629.9|20609.9|20629.9|20609.9|20601.7|20581.7|16
1635764700000|2021-11-01 11:05:00|20630.6|20610.6|20641.1|20621.1|20652.9|20632.9|20630.6|20610.6|26
1635765000000|2021-11-01 11:10:00|20639.3|20619.3|20672.4|20652.4|20678.1|20658.1|20638.6|20618.6|38
1635765300000|2021-11-01 11:15:00|20671.8|20651.8|20656.8|20636.8|20674.3|20654.3|20656.8|20636.8|22
1635765600000|2021-11-01 11:20:00|20655.4|20635.4|20611.8|20591.8|20655.4|20635.4|20609.3|20589.3|42
1635765900000|2021-11-01 11:25:00|20613.1|20593.1|20621.8|20601.8|20623|20601.8|20594.3|20574.3|32
1635766200000|2021-11-01 11:30:00|20622.5|20602.5|20621.8|20601.8|20624.3|20604.3|20621.1|20601.1|1
1635766500000|2021-11-01 11:35:00|20634.3|20614.3|20681.8|20661.8|20690|20670|20634.3|20607|66
1635766800000|2021-11-01 11:40:00|20676.8|20656.8|20667.5|20647.5|20681.8|20661.8|20656.8|20636.8|28
1635767100000|2021-11-01 11:45:00|20666.8|20646.8|20681.8|20661.8|20681.8|20661.8|20661.2|20641.2|28
1635767400000|2021-11-01 11:50:00|20679.3|20659.3|20679.4|20659.4|20679.4|20659.4|20669.4|20649.4|24
1635767700000|2021-11-01 11:55:00|20681.4|20661.4|20673.7|20653.7|20689.4|20661.9|20673.7|20643.9|16
1635768000000|2021-11-01 12:00:00|20673|20653|20686.2|20666.2|20691.2|20671.2|20671.9|20651.9|152
1635768300000|2021-11-01 12:05:00|20685.5|20665.5|20666.9|20646.9|20685.5|20665.5|20611.9|20591.9|121
1635768600000|2021-11-01 12:10:00|20666.2|20646.2|20641.2|20621.2|20666.2|20646.2|20576.2|20556.2|51
1635768900000|2021-11-01 12:15:00|20640.5|20620.5|20586.9|20566.9|20640.5|20620.5|20568.7|20548.7|49
1635769200000|2021-11-01 12:20:00|20586.2|20566.2|20681.9|20661.9|20682.6|20662.6|20561.2|20541.2|76
1635769500000|2021-11-01 12:25:00|20679.4|20659.4|20711.9|20691.9|20722.6|20702.6|20676.9|20656.9|64
1635769800000|2021-11-01 12:30:00|20711.3|20691.3|20764.4|20744.4|20777.6|20757.6|20709.4|20689.4|179
1635770100000|2021-11-01 12:35:00|20763.8|20743.8|20816.3|20796.3|20816.3|20796.3|20759.4|20739.4|131
1635770400000|2021-11-01 12:40:00|20811.9|20791.9|20805.1|20785.1|20811.9|20791.9|20760.1|20740.1|129
1635770700000|2021-11-01 12:45:00|20807.6|20787.6|20740.6|20720.6|20835.1|20815.1|20738.8|20718.8|1311
1635771000000|2021-11-01 12:50:00|20744.3|20724.3|20810.6|20790.6|20824.5|20804.5|20744.3|20724.3|56
1635771300000|2021-11-01 12:55:00|20810|20790|20782.5|20762.5|20830.6|20810.6|20782.5|20762.5|44
1635771600000|2021-11-01 13:00:00|20780.6|20760.6|20814.5|20794.5|20814.5|20794.5|20765.6|20745.6|1152
1635771900000|2021-11-01 13:05:00|20816.3|20796.3|20852.5|20832.5|20852.5|20832.5|20803.8|20783.8|126
1635772200000|2021-11-01 13:10:00|20850.7|20830.7|20863.2|20843.2|20873.2|20853.2|20845.7|20825.7|85
1635772500000|2021-11-01 13:15:00|20863.8|20843.8|20890.7|20870.7|20897.5|20877.5|20863.8|20843.8|115
1635772800000|2021-11-01 13:20:00|20896.2|20876.2|20923.9|20903.9|20969.5|20949.5|20896.2|20876.2|282
1635773100000|2021-11-01 13:25:00|20922|20902|20957|20937|20975.2|20955.2|20918.9|20895.4|154
1635773400000|2021-11-01 13:30:00|20957.7|20937.7|21003.2|20983.2|21050.2|21030.2|20957.7|20937.7|270
1635773700000|2021-11-01 13:35:00|21001.4|20981.4|21049.6|21029.6|21052.1|21032.1|21001.4|20974.6|178
1635774000000|2021-11-01 13:40:00|21050.9|21030.9|21042.1|21022.1|21078.9|21058.9|21007.1|20987.1|177
1635774300000|2021-11-01 13:45:00|21037.1|21017.1|20994.6|20974.6|21066.4|21037.7|20992.1|20972.1|116
1635774600000|2021-11-01 13:50:00|20995.3|20975.3|21006.4|20986.4|21044.6|21024.6|20968.9|20948.9|202
1635774900000|2021-11-01 13:55:00|21008.9|20988.9|20961.4|20941.4|21047.1|21027.1|20960.8|20940.8|450
1635775200000|2021-11-01 14:00:00|20964.6|20944.6|20928.8|20908.8|21004.6|20984.6|20928.8|20908.8|118
1635775500000|2021-11-01 14:05:00|20926.9|20906.9|20893.3|20873.3|20949.6|20929.6|20888.3|20868.3|101
1635775800000|2021-11-01 14:10:00|20895.8|20875.8|20909|20889|20910.1|20890.1|20890.8|20870.8|77
1635776100000|2021-11-01 14:15:00|20908.3|20888.3|20929|20909|20943.3|20923.3|20899.5|20879.5|242
1635776400000|2021-11-01 14:20:00|20934|20914|21031.5|21011.5|21033.3|21013.3|20934|20914|159
1635776700000|2021-11-01 14:25:00|21030.8|21010.8|20997.7|20977.7|21049|21029|20985.8|20965.8|128
1635777000000|2021-11-01 14:30:00|20995.8|20975.8|21034|21014|21040.8|21020.8|20995.8|20975.8|125
1635777300000|2021-11-01 14:35:00|21032.2|21012.2|21000.8|20980.8|21057.2|21037.2|20994.5|20974.5|103
1635777600000|2021-11-01 14:40:00|21002.7|20982.7|21060.2|21040.2|21060.9|21040.9|21002.7|20982.7|143
1635777900000|2021-11-01 14:45:00|21060.9|21040.9|21035.9|21015.9|21124|21104|21035.9|21015.9|271
1635778200000|2021-11-01 14:50:00|21035.2|21015.2|21071.5|21051.5|21073.4|21053.4|21025.9|21005.9|131
1635778500000|2021-11-01 14:55:00|21074|21054|21068.4|21048.4|21104|21084|21055.9|21035.9|191
1635778800000|2021-11-01 15:00:00|21069.1|21049.1|21083.4|21063.4|21083.4|21063.4|21048.4|21028.4|147
1635779100000|2021-11-01 15:05:00|21088.4|21068.4|21080.9|21060.9|21099.1|21079.1|21080.9|21060.9|90
1635779400000|2021-11-01 15:10:00|21083.4|21063.4|21023.4|21003.4|21105.9|21085.9|21023.4|21003.4|142
1635779700000|2021-11-01 15:15:00|21020.9|21000.9|21008.4|20988.4|21036.6|21016.6|20990.9|20970.9|121
1635780000000|2021-11-01 15:20:00|21010.3|20990.3|21002.3|20982.3|21023.4|21003.4|20990.9|20970.9|66
1635780300000|2021-11-01 15:25:00|21001.6|20981.6|20983.4|20963.4|21015.9|20995.9|20975.9|20955.9|90
1635780600000|2021-11-01 15:30:00|20985.9|20965.9|21045.3|21025.3|21051|21031|20985.9|20965.9|176
1635780900000|2021-11-01 15:35:00|21044|21024|21108.5|21088.5|21111.6|21091.6|21039.6|21019.6|126
1635781200000|2021-11-01 15:40:00|21106.6|21086.6|21119.1|21099.1|21151|21131|21093.5|21073.5|260
1635781500000|2021-11-01 15:45:00|21121.6|21101.6|21141.7|21121.7|21148.5|21128.5|21119.1|21099.1|77
1635781800000|2021-11-01 15:50:00|21142.3|21122.3|21126.7|21106.7|21146.7|21126.7|21123.5|21103.5|70
1635782100000|2021-11-01 15:55:00|21125.3|21105.3|21106|21086|21129.2|21109.2|21106|21086|65
1635782400000|2021-11-01 16:00:00|21108|21088|21101|21081|21118.5|21098.5|21101|21081|92
1635782700000|2021-11-01 16:05:00|21088.5|21068.5|21028.5|21008.5|21088.5|21068.5|21016|20996|124
1635783000000|2021-11-01 16:10:00|21027.9|21007.9|21056|21036|21066|21046|21018.5|20998.5|94
1635783300000|2021-11-01 16:15:00|21052.9|21032.9|21056|21036|21056|21036|20991|20971|129
1635783600000|2021-11-01 16:20:00|21056.7|21036.7|21069.7|21049.7|21084.2|21064.2|21047.2|21027.2|2352
1635783900000|2021-11-01 16:25:00|21077.4|21057.4|21044.7|21024.7|21097.2|21077.2|21036.6|21016.6|191
1635784200000|2021-11-01 16:30:00|21045.4|21025.4|21044.7|21024.7|21059.7|21039.7|21039.7|21019.7|62
1635784500000|2021-11-01 16:35:00|21062.2|21022.2|21064.1|21044.1|21079.7|21059.7|21054.2|21022.2|115
1635784800000|2021-11-01 16:40:00|21064.8|21044.8|21079.1|21059.1|21082.3|21062.3|21064.8|21044.8|96
1635785100000|2021-11-01 16:45:00|21077.3|21057.3|21144.8|21124.8|21144.8|21124.8|21077.3|21057.3|128
1635785400000|2021-11-01 16:50:00|21145.4|21125.4|21177.3|21157.3|21189.1|21169.1|21145.4|21125.4|161
1635785700000|2021-11-01 16:55:00|21176.6|21156.6|21129.1|21109.1|21177.3|21157.3|21122.3|21102.3|125
1635786000000|2021-11-01 17:00:00|21129.8|21109.8|21112.3|21092.3|21149.1|21120.5|21094.1|21074.1|126
1635786300000|2021-11-01 17:05:00|21113|21093|21149.8|21129.8|21151|21131|21113|21093|72
1635786600000|2021-11-01 17:10:00|21154.8|21134.8|21137.3|21117.3|21163.7|21143.7|21136.7|21116.7|58
1635786900000|2021-11-01 17:15:00|21136.7|21116.7|21110.5|21090.5|21159.8|21139.8|21108.7|21088.7|87
1635787200000|2021-11-01 17:20:00|21109.8|21089.8|21069.8|21049.8|21109.8|21089.8|21054.2|21034.2|487
1635787500000|2021-11-01 17:25:00|21072.3|21052.3|21054.9|21034.9|21099.9|21079.9|21049.9|21029.9|324
1635844500000|2021-11-02 09:15:00|20997.5|20957.5|21104.3|21084.3|21113|21084.3|20968.7|20948.7|113
1635844800000|2021-11-02 09:20:00|21101.8|21081.8|21048.1|21028.1|21101.8|21081.8|21043.1|21023.1|907
1635845100000|2021-11-02 09:25:00|21047.5|21027.5|21030|21010|21054.4|21028.1|21030|21010|41
1635845400000|2021-11-02 09:30:00|21030.7|21010.7|21007.5|20987.5|21038.2|21018.2|20996.9|20976.9|35
1635845700000|2021-11-02 09:35:00|21005.7|20985.7|20966.3|20946.3|21005.7|20985.7|20966.3|20946.3|14
1635846000000|2021-11-02 09:40:00|20965.7|20945.7|20985.7|20965.7|20985.7|20965.7|20960.7|20940.7|20
1635846300000|2021-11-02 09:45:00|20983.2|20963.2|20993.2|20973.2|20993.2|20973.2|20960.7|20940.7|19
1635846600000|2021-11-02 09:50:00|20993.8|20973.8|20970.7|20950.7|20995.7|20975.7|20965.7|20945.7|17
1635846900000|2021-11-02 09:55:00|20975.7|20955.7|20980.7|20960.7|20995.7|20975.7|20973.2|20953.2|10
1635847200000|2021-11-02 10:00:00|20981.4|20961.4|20978.2|20958.2|21001.4|20981.4|20975.7|20955.7|17
1635847500000|2021-11-02 10:05:00|20977.6|20957.6|20968.2|20948.2|20977.6|20957.6|20965.7|20945.7|5
1635847800000|2021-11-02 10:10:00|20967.6|20947.6|20967.6|20947.6|20967.6|20947.6|20964.4|20944.4|9
1635848100000|2021-11-02 10:15:00|20965.7|20945.7|20995.8|20975.8|21001.4|20981.4|20963.2|20943.2|21
1635848400000|2021-11-02 10:20:00|20996.4|20976.4|20994.5|20954.5|20998.3|20978.3|20977.6|20954.5|16
1635848700000|2021-11-02 10:25:00|20982.5|20962.5|20965.1|20945.1|20982.5|20962.5|20962|20942|24
1635849000000|2021-11-02 10:30:00|20964.5|20944.5|20983.3|20963.3|20988.3|20968.3|20964.5|20942.6|15
1635849300000|2021-11-02 10:35:00|20979.5|20959.5|20935.8|20915.8|20979.5|20959.5|20935.8|20915.8|30
1635849600000|2021-11-02 10:40:00|20933.3|20913.3|20963.3|20943.3|20963.3|20943.3|20933.3|20913.3|13
1635849900000|2021-11-02 10:45:00|20962|20942|20950.2|20930.2|20962|20942|20938.3|20918.3|15
1635850200000|2021-11-02 10:50:00|20949.5|20929.5|20955.8|20935.8|20955.8|20935.8|20947|20927|2
1635850500000|2021-11-02 10:55:00|20955.2|20935.2|21008.3|20988.3|21008.3|20988.3|20955.2|20935.2|21
1635850800000|2021-11-02 11:00:00|21005.8|20985.8|20999|20979|21005.8|20985.8|20980.2|20960.2|784
1635851100000|2021-11-02 11:05:00|20997.7|20977.7|20956.5|20936.5|20997.7|20977.7|20955.9|20935.9|12
1635851400000|2021-11-02 11:10:00|20959|20939|20971.5|20951.5|20989.7|20969.7|20959|20939|9
1635851700000|2021-11-02 11:15:00|20970.9|20950.9|20959.7|20939.7|20970.9|20950.9|20956.5|20936.5|6
1635852000000|2021-11-02 11:20:00|20958.4|20938.4|20885.9|20865.9|20958.4|20938.4|20885.9|20865.9|300
1635852300000|2021-11-02 11:25:00|20887.7|20867.7|20911.5|20891.5|20911.5|20891.5|20874.6|20854.6|45
1635852600000|2021-11-02 11:30:00|20916.5|20896.5|20983.4|20963.4|20990.9|20965.9|20916.5|20896.5|138
1635852900000|2021-11-02 11:35:00|20984.1|20964.1|20950.3|20930.3|20988.4|20968.4|20950.3|20930.3|78
1635853200000|2021-11-02 11:40:00|20947.8|20927.8|20968.4|20948.4|20970.9|20950.9|20918.4|20898.4|32
1635853500000|2021-11-02 11:45:00|20972.1|20952.1|20950.9|20930.9|21008.4|20988.4|20940.3|20920.3|29
1635853800000|2021-11-02 11:50:00|20954.2|20934.2|20993.4|20973.4|20998.4|20978.4|20954.2|20934.2|35
1635854100000|2021-11-02 11:55:00|21005.9|20965.9|21002.8|20982.8|21005.9|20983.4|20997.8|20965.9|22
1635854400000|2021-11-02 12:00:00|21004.7|20984.7|20948.5|20928.5|21046|21026|20939.1|20919.1|127
1635854700000|2021-11-02 12:05:00|20951|20931|20935.3|20915.3|20979.7|20956.6|20926|20906|95
1635855000000|2021-11-02 12:10:00|20936|20916|20911|20891|20936|20916|20883.5|20863.5|46
1635855300000|2021-11-02 12:15:00|20910.3|20890.3|20928.5|20908.5|20933.5|20913.5|20881|20861|50
1635855600000|2021-11-02 12:20:00|20926.6|20906.6|20914.8|20894.8|20926.6|20906.6|20897.3|20877.3|27
1635855900000|2021-11-02 12:25:00|20924.2|20904.2|20956|20936|20956.7|20936|20888.5|20868.5|67
1635856200000|2021-11-02 12:30:00|20957.3|20937.3|20892.9|20872.9|20973|20951.7|20784.7|20764.7|139
1635856500000|2021-11-02 12:35:00|20891|20871|20878.5|20858.5|20891|20871|20858.5|20838.5|1446
1635856800000|2021-11-02 12:40:00|20888.5|20868.5|20775.3|20755.3|20905.4|20885.4|20775.3|20755.3|207
1635857100000|2021-11-02 12:45:00|20769.8|20749.8|20684.8|20664.8|20784.1|20764.1|20684.8|20664.8|516
1635857400000|2021-11-02 12:50:00|20682.3|20662.3|20742.3|20722.3|20756|20736|20682.3|20662.3|179
1635857700000|2021-11-02 12:55:00|20747.3|20727.3|20839.8|20819.8|20839.8|20819.8|20747.3|20727.3|176
1635858000000|2021-11-02 13:00:00|20834.8|20814.8|20892.9|20852.9|20892.9|20860.4|20827.9|20807.9|239
1635858300000|2021-11-02 13:05:00|20884.2|20864.2|20917.3|20897.3|20922.3|20902.3|20882.3|20862.3|145
1635858600000|2021-11-02 13:10:00|20910.4|20890.4|20909.8|20889.8|20911.7|20891.7|20882.3|20862.3|128
1635858900000|2021-11-02 13:15:00|20911.7|20891.7|20846.7|20826.7|20911.7|20891.7|20846.7|20826.7|115
1635859200000|2021-11-02 13:20:00|20847.3|20827.3|20874.8|20854.8|20883|20863|20847.3|20827.3|112
1635859500000|2021-11-02 13:25:00|20873|20853|20833.6|20813.6|20873|20853|20832.3|20812.3|2709
1635859800000|2021-11-02 13:30:00|20835.4|20815.4|20868.6|20848.6|20868.6|20848.6|20831.1|20811.1|147
1635860100000|2021-11-02 13:35:00|20869.2|20849.2|20960.4|20940.4|20970.4|20950.4|20869.2|20849.2|203
1635860400000|2021-11-02 13:40:00|20958.6|20938.6|20951.1|20931.1|20971.1|20951.1|20933|20913|172
1635860700000|2021-11-02 13:45:00|20950.5|20930.5|20911.1|20891.1|20958|20938|20908.6|20888.6|183
1635861000000|2021-11-02 13:50:00|20918.5|20898.5|20959.8|20939.8|20960.5|20940.5|20911.1|20891.1|166
1635861300000|2021-11-02 13:55:00|20960.5|20940.5|20950.5|20930.5|20961.1|20941.1|20943|20923|138
1635861600000|2021-11-02 14:00:00|20951.1|20931.1|20961.1|20941.1|20965.5|20945.5|20918.6|20898.6|402
1635861900000|2021-11-02 14:05:00|20957.4|20937.4|20912.4|20892.4|20961.1|20941.1|20909.9|20889.9|184
1635862200000|2021-11-02 14:10:00|20913|20893|20887.4|20867.4|20918.1|20898.1|20880.5|20850.5|197
1635862500000|2021-11-02 14:15:00|20888.7|20868.7|20876.2|20856.2|20888.7|20868.7|20865.5|20845.5|160
1635862800000|2021-11-02 14:20:00|20873.7|20853.7|20871.8|20851.8|20876.8|20856.8|20865.5|20845.5|130
1635863100000|2021-11-02 14:25:00|20873.7|20853.7|20809.3|20789.3|20873.7|20853.7|20793|20773|237
1635863400000|2021-11-02 14:30:00|20808.7|20788.7|20786.2|20766.2|20820.6|20800.6|20783.7|20763.7|188
1635863700000|2021-11-02 14:35:00|20784.3|20764.3|20751.2|20731.2|20784.3|20764.3|20721.2|20701.2|176
1635864000000|2021-11-02 14:40:00|20749.9|20729.9|20716.2|20696.2|20796.2|20776.2|20715.6|20695.6|184
1635864300000|2021-11-02 14:45:00|20718.1|20698.1|20796.2|20776.2|20796.2|20776.2|20715.6|20695.6|177
1635864600000|2021-11-02 14:50:00|20801.2|20781.2|20883.7|20843.7|20928.7|20908.7|20801.2|20781.2|284
1635864900000|2021-11-02 14:55:00|20871.8|20851.8|20878.8|20858.8|20878.8|20858.8|20846.2|20826.2|122
1635865200000|2021-11-02 15:00:00|20873.8|20853.8|20866.3|20846.3|20893.8|20873.8|20861.3|20841.3|104
1635865500000|2021-11-02 15:05:00|20868.1|20848.1|20858.8|20838.8|20878.1|20858.1|20858.8|20838.8|123
1635865800000|2021-11-02 15:10:00|20861.3|20841.3|20851.3|20831.3|20861.3|20841.3|20830.6|20810.6|103
1635866100000|2021-11-02 15:15:00|20848.1|20828.1|20861.3|20841.3|20861.9|20841.9|20834.4|20814.4|96
1635866400000|2021-11-02 15:20:00|20861.9|20841.9|20846.3|20826.3|20880.7|20860.7|20846.3|20826.3|87
1635866700000|2021-11-02 15:25:00|20847|20827|20886.3|20866.3|20901.3|20881.3|20847|20827|99
1635867000000|2021-11-02 15:30:00|20891.3|20871.3|20926.3|20906.3|20926.3|20906.3|20891.3|20871.3|144
1635867300000|2021-11-02 15:35:00|20924.5|20904.5|20878.2|20858.2|20924.5|20904.5|20878.2|20858.2|116
1635867600000|2021-11-02 15:40:00|20878.8|20858.8|20950.7|20930.7|20961.3|20941.3|20878.8|20858.8|160
1635867900000|2021-11-02 15:45:00|20950.1|20930.1|20958.9|20938.9|20963.9|20943.9|20948.2|20928.2|96
1635868200000|2021-11-02 15:50:00|20960.7|20940.7|20948.9|20928.9|20961.4|20941.4|20947|20927|114
1635868500000|2021-11-02 15:55:00|20951.4|20931.4|20913.9|20893.9|20951.4|20931.4|20913.9|20893.9|111
1635868800000|2021-11-02 16:00:00|20912|20892|20913.9|20893.9|20913.9|20893.9|20900.7|20880.7|104
1635869100000|2021-11-02 16:05:00|20916.4|20896.4|20956.4|20936.4|20956.4|20936.4|20913.9|20893.9|216
1635869400000|2021-11-02 16:10:00|20960.1|20940.1|20943.9|20923.9|20960.1|20940.1|20930.8|20910.8|125
1635869700000|2021-11-02 16:15:00|20946.4|20926.4|21013.3|20993.3|21027.1|21007.1|20946.4|20926.4|263
1635870000000|2021-11-02 16:20:00|21013.9|20993.9|21045.2|21025.2|21048.9|21028.9|20993.3|20973.3|273
1635870300000|2021-11-02 16:25:00|21046.5|21026.5|20991.4|20971.4|21061.4|21041.4|20991.4|20971.4|304
1635870600000|2021-11-02 16:30:00|20987.7|20967.7|20970.2|20950.2|20993.4|20969.6|20960.8|20940.8|117
1635870900000|2021-11-02 16:35:00|20970.9|20950.9|20989|20969|21001.5|20981.5|20969|20949|194
1635871200000|2021-11-02 16:40:00|20986.5|20966.5|21019.6|20999.6|21020.3|21000.3|20986.5|20966.5|69
1635871500000|2021-11-02 16:45:00|21020.3|21000.3|21023.3|21003.3|21030.3|21010.3|21004|20977.1|198
1635871800000|2021-11-02 16:50:00|21024|21004|21016.5|20996.5|21037.1|21017.1|21015.9|20995.9|91
1635872100000|2021-11-02 16:55:00|21017.1|20997.1|21001.5|20981.5|21019|20999|20998.4|20978.4|163
1635872400000|2021-11-02 17:00:00|21002.2|20982.2|21022.8|21002.8|21022.8|21002.8|20986.5|20966.5|57
1635872700000|2021-11-02 17:05:00|21023.4|21003.4|21015.9|20995.9|21026.5|21006.5|21015.9|20995.9|38
1635873000000|2021-11-02 17:10:00|21012.8|20992.8|21032.2|21012.2|21032.2|21012.2|21011.5|20983.5|53
1635873300000|2021-11-02 17:15:00|21034|21014|21049.1|21029.1|21049.1|21029.1|21034|21014|28
1635873600000|2021-11-02 17:20:00|21048.4|21028.4|20999.7|20979.7|21053.4|21033.4|20999.7|20979.7|450
1635873900000|2021-11-02 17:25:00|21008.4|20988.4|21006.6|20986.6|21034|21012.2|21005.9|20985.9|374
1635930900000|2021-11-03 09:15:00|21054.2|21014.2|21144.8|21124.8|21179.2|21156.1|21053.6|21014.2|499
1635931200000|2021-11-03 09:20:00|21142.9|21122.9|21157.3|21117.3|21157.3|21129.8|21115.5|21095.5|55
1635931500000|2021-11-03 09:25:00|21146.7|21126.7|21150.5|21130.5|21159.2|21130.5|21109.8|21069.8|49
1635931800000|2021-11-03 09:30:00|21155.5|21135.5|21150.5|21130.5|21155.5|21135.5|21107.4|21087.4|75
1635932100000|2021-11-03 09:35:00|21149.9|21129.9|21173.6|21153.6|21177.4|21157.4|21122.4|21102.4|99
1635932400000|2021-11-03 09:40:00|21173|21153|21259.9|21239.9|21259.9|21239.9|21144.9|21120.5|138
1635932700000|2021-11-03 09:45:00|21261.8|21241.8|21244.9|21224.9|21276.1|21256.1|21224.9|21204.9|113
1635933000000|2021-11-03 09:50:00|21244.3|21224.3|21203.6|21183.6|21244.9|21224.9|21198|21165.5|123
1635933300000|2021-11-03 09:55:00|21202.4|21182.4|21207.4|21187.4|21207.4|21187.4|21194.9|21174.9|9
1635933600000|2021-11-03 10:00:00|21206.8|21186.8|21219.9|21199.9|21227.4|21207.4|21194.9|21174.9|83
1635933900000|2021-11-03 10:05:00|21214.9|21194.9|21184.9|21164.9|21214.9|21194.9|21159.9|21139.9|95
1635934200000|2021-11-03 10:10:00|21184.3|21164.3|21164.9|21144.9|21184.9|21164.9|21157.4|21137.4|18
1635934500000|2021-11-03 10:15:00|21158.7|21138.7|21140|21120|21158.7|21138.7|21139.9|21119.9|9
1635934800000|2021-11-03 10:20:00|21141.2|21121.2|21152.5|21132.5|21155|21135|21130|21110|16
1635935100000|2021-11-03 10:25:00|21154.3|21134.3|21150|21130|21163.7|21143.7|21149.3|21129.3|16
1635935400000|2021-11-03 10:30:00|21147.5|21127.5|21177.5|21157.5|21182.5|21162.5|21141.9|21119.4|21
1635935700000|2021-11-03 10:35:00|21172.5|21152.5|21185|21165|21185|21165|21162.5|21142.5|14
1635936000000|2021-11-03 10:40:00|21183.1|21163.1|21160|21140|21183.1|21163.1|21157.5|21137.5|10
1635936300000|2021-11-03 10:45:00|21162.5|21142.5|21159.4|21139.4|21175.6|21155.6|21159.4|21139.4|6
1635936600000|2021-11-03 10:50:00|21160|21140|21179.4|21159.4|21182.5|21162.5|21160|21130.6|46
1635936900000|2021-11-03 10:55:00|21177.6|21157.6|21150|21130|21177.6|21157.6|21144.4|21124.4|25
1635937200000|2021-11-03 11:00:00|21148.2|21128.2|21159.4|21139.4|21160|21140|21137.5|21117.5|34
1635937500000|2021-11-03 11:05:00|21160|21140|21140.1|21120.1|21160|21140|21135.1|21115.1|16
1635937800000|2021-11-03 11:10:00|21140.7|21120.7|21150.1|21130.1|21150.1|21130.1|21074.4|21054.4|103
1635938100000|2021-11-03 11:15:00|21155.1|21135.1|21133.2|21113.2|21187.6|21167.6|21133.2|21108.2|24
1635938400000|2021-11-03 11:20:00|21133.8|21113.8|21077.6|21057.6|21133.8|21113.8|21077.6|21057.6|53
1635938700000|2021-11-03 11:25:00|21080.1|21060.1|20955.1|20935.1|21080.1|21060.1|20955.1|20935.1|149
1635939000000|2021-11-03 11:30:00|20952.6|20932.6|21037.6|21017.6|21037.6|21017.6|20937|20908.8|103
1635939300000|2021-11-03 11:35:00|21039.5|21019.5|21031.4|21011.4|21061.4|21041.4|21031.4|21011.4|68
1635939600000|2021-11-03 11:40:00|21037|21017|21003.3|20983.3|21062|21042|21003.3|20983.3|39
1635939900000|2021-11-03 11:45:00|21000.8|20980.8|20996.4|20976.4|21018.3|20993.9|20988.9|20968.9|41
1635940200000|2021-11-03 11:50:00|20994.5|20974.5|21033.9|21013.9|21042.6|21022.6|20978.9|20958.9|228
1635940500000|2021-11-03 11:55:00|21032|21012|21026.4|21006.4|21061.4|21041.4|21016.4|20989.5|37
1635940800000|2021-11-03 12:00:00|21025.8|21005.8|20933.9|20913.9|21043.9|21023.9|20930.8|20910.8|215
1635941100000|2021-11-03 12:05:00|20932.1|20912.1|20827.7|20807.7|20936.4|20913.9|20827.7|20807.7|1586
1635941400000|2021-11-03 12:10:00|20824.6|20804.6|20870.2|20850.2|20934.6|20882.7|20814.6|20794.6|77
1635941700000|2021-11-03 12:15:00|20870.8|20850.8|20914.6|20894.6|20922.1|20897.1|20870.2|20850.2|70
1635942000000|2021-11-03 12:20:00|20912.7|20892.7|20934|20914|20938.4|20918.4|20867.7|20831.4|187
1635942300000|2021-11-03 12:25:00|20940.2|20920.2|21015.3|20995.3|21015.3|20995.3|20932.7|20909|109
1635942600000|2021-11-03 12:30:00|21023.4|21003.4|21067.8|21047.8|21070.9|21050.9|21023.4|21003.4|144
1635942900000|2021-11-03 12:35:00|21069.6|21049.6|21087.1|21067.1|21087.8|21067.8|21047.1|21022.1|117
1635943200000|2021-11-03 12:40:00|21087.7|21067.7|21087.2|21067.2|21095.3|21072.8|21060.3|21040.3|84
1635943500000|2021-11-03 12:45:00|21085.3|21065.3|21037.2|21017.2|21100.3|21073.4|21017.8|20997.8|132
1635943800000|2021-11-03 12:50:00|21036.6|21016.6|21044.7|21004.7|21045.3|21025.3|21004.7|20984.7|84
1635944100000|2021-11-03 12:55:00|21054.1|21014.1|21070.3|21050.3|21078.4|21058.4|21045.3|21014.1|49
1635944400000|2021-11-03 13:00:00|21072.2|21052.2|21043.4|21023.4|21087.8|21067.8|21037.8|21017.8|59
1635944700000|2021-11-03 13:05:00|21042.8|21022.8|20999.7|20979.7|21056|21031|20999.7|20979.7|82
1635945000000|2021-11-03 13:10:00|20994.7|20974.7|20980.3|20960.3|21004.1|20977.8|20968.5|20930.3|319
1635945300000|2021-11-03 13:15:00|20981|20961|20997.9|20977.9|21022.9|20992.9|20981|20961|84
1635945600000|2021-11-03 13:20:00|21000.4|20980.4|20992.9|20972.9|21008.5|20988.5|20982.9|20962.2|23
1635945900000|2021-11-03 13:25:00|20993.5|20973.5|21022.9|21002.9|21022.9|21002.9|20992.9|20972.9|38
1635946200000|2021-11-03 13:30:00|21024.8|21004.8|21078.5|21058.5|21085.4|21065.4|21024.8|21004.8|117
1635946500000|2021-11-03 13:35:00|21081|21061|21090.4|21070.4|21119.1|21099.1|21081|21061|86
1635946800000|2021-11-03 13:40:00|21089.2|21069.2|21070.4|21050.4|21106|21086|21070.4|21050.4|219
1635947100000|2021-11-03 13:45:00|21071|21051|21012.9|20992.9|21077.9|21057.9|21005.4|20985.4|112
1635947400000|2021-11-03 13:50:00|21013.5|20993.5|21009.8|20989.8|21013.5|20993.5|20997.3|20977.3|60
1635947700000|2021-11-03 13:55:00|21007.9|20987.9|20967.9|20947.9|21014.2|20994.2|20967.9|20947.9|79
1635948000000|2021-11-03 14:00:00|20967.3|20947.3|20955.5|20935.5|20968.6|20948.6|20932.3|20912.3|140
1635948300000|2021-11-03 14:05:00|20954.8|20934.8|20945.5|20925.5|20964.8|20935.5|20944.8|20917.3|39
1635948600000|2021-11-03 14:10:00|20952.9|20932.9|21003.6|20983.6|21013|20993|20952.9|20932.9|128
1635948900000|2021-11-03 14:15:00|21003|20983|21031.1|21011.1|21073|21045.5|20998.6|20978.6|93
1635949200000|2021-11-03 14:20:00|21029.9|21009.9|21058.6|21038.6|21063|21043|21022.4|21001.7|72
1635949500000|2021-11-03 14:25:00|21060.5|21040.5|21018|20998|21060.5|21040.5|21015.5|20995.5|92
1635949800000|2021-11-03 14:30:00|21018.6|20998.6|21038|21018|21060.5|21040.5|21018.6|20998.6|72
1635950100000|2021-11-03 14:35:00|21042.4|21022.4|21108|21088|21113|21093|21042.4|21022.4|89
1635950400000|2021-11-03 14:40:00|21105.5|21085.5|21135.5|21115.5|21140.5|21120.5|21087.4|21067.4|145
1635950700000|2021-11-03 14:45:00|21137.4|21117.4|21168.7|21148.7|21173.7|21153.7|21137.4|21117.4|168
1635951000000|2021-11-03 14:50:00|21169.9|21149.9|21188.1|21168.1|21208.1|21188.1|21153.1|21125.6|154
1635951300000|2021-11-03 14:55:00|21188.7|21168.7|21270.6|21250.6|21276.2|21256.2|21188.7|21168.7|1564
1635951600000|2021-11-03 15:00:00|21263.1|21243.1|21238.1|21218.1|21276.8|21255.6|21238.1|21218.1|125
1635951900000|2021-11-03 15:05:00|21237.5|21217.5|21198.8|21158.8|21245.6|21225.6|21190|21158.8|152
1635952200000|2021-11-03 15:10:00|21195|21155|21211.9|21191.9|21218.1|21198.1|21150.6|21130.6|168
1635952500000|2021-11-03 15:15:00|21208.1|21188.1|21220|21200|21223.7|21203.7|21188.1|21168.1|114
1635952800000|2021-11-03 15:20:00|21218.1|21198.1|21256.9|21236.9|21257.5|21237.5|21211.8|21191.8|105
1635953100000|2021-11-03 15:25:00|21257.5|21237.5|21273.1|21253.1|21278.1|21258.1|21250.6|21230.6|155
1635953400000|2021-11-03 15:30:00|21273.8|21253.8|21393.8|21373.8|21398.2|21378.2|21273.1|21253.1|430
1635953700000|2021-11-03 15:35:00|21394.4|21374.4|21398.2|21378.2|21400.7|21380.7|21354.4|21328.8|197
1635954000000|2021-11-03 15:40:00|21395.7|21375.7|21388.2|21368.2|21417.6|21396.3|21388.2|21368.2|219
1635954300000|2021-11-03 15:45:00|21388.8|21368.8|21346.3|21326.3|21400.7|21380.7|21343.2|21323.2|81
1635954600000|2021-11-03 15:50:00|21346.9|21326.9|21378.2|21358.2|21378.2|21358.2|21327.6|21307.6|131
1635954900000|2021-11-03 15:55:00|21382|21362|21295.7|21275.7|21396.4|21370.7|21295.7|21275.7|100
1635955200000|2021-11-03 16:00:00|21293.2|21273.2|21300.7|21280.7|21300.7|21280.7|21233.2|21213.2|214
1635955500000|2021-11-03 16:05:00|21305.7|21285.7|21283.2|21263.2|21320.1|21300.1|21280.7|21260.7|351
1635955800000|2021-11-03 16:10:00|21281.3|21261.3|21278.9|21258.9|21295.7|21275.7|21263.8|21243.8|155
1635956100000|2021-11-03 16:15:00|21278.2|21258.2|21285.7|21265.7|21321.4|21296.4|21278.2|21258.2|234
1635956400000|2021-11-03 16:20:00|21285.1|21265.1|21255.8|21235.8|21298.9|21278.9|21235.8|21215.8|247
1635956700000|2021-11-03 16:25:00|21253.9|21233.9|21118.3|21098.3|21253.9|21233.9|21118.3|21098.3|276
1635957000000|2021-11-03 16:30:00|21117.7|21097.7|21073.3|21053.3|21143.9|21123.9|21018.3|20988.3|319
1635957300000|2021-11-03 16:35:00|21084.5|21044.5|21103.9|21083.9|21103.9|21083.9|21060.8|21040.8|116
1635957600000|2021-11-03 16:40:00|21105.8|21085.8|21113.3|21093.3|21146.4|21126.4|21105.8|21085.8|83
1635957900000|2021-11-03 16:45:00|21111.4|21091.4|21088.3|21068.3|21116.4|21093.9|21077.7|21048.9|65
1635958200000|2021-11-03 16:50:00|21089.5|21069.5|21108.3|21088.3|21112.1|21092.1|21083.3|21063.3|61
1635958500000|2021-11-03 16:55:00|21107.1|21087.1|21080.8|21060.8|21116.5|21093.9|21080.8|21060.8|495
1635958800000|2021-11-03 17:00:00|21078.3|21058.3|21045.2|21025.2|21082.7|21058.3|21039|21019|89
1635959100000|2021-11-03 17:05:00|21047.7|21027.7|21070.2|21050.2|21073.4|21053.4|21045.2|21025.2|77
1635959400000|2021-11-03 17:10:00|21069|21049|21062.8|21042.8|21113.4|21093.4|21055.3|21035.3|79
1635959700000|2021-11-03 17:15:00|21063.4|21043.4|21092.2|21072.2|21092.2|21072.2|21063.4|21043.4|34
1635960000000|2021-11-03 17:20:00|21095.9|21075.9|21190.3|21170.3|21190.3|21170.3|21095.9|21074|452
1635960300000|2021-11-03 17:25:00|21190.9|21170.9|21186.5|21166.5|21215.9|21195.9|21180.3|21155.9|1275
1636017300000|2021-11-04 09:15:00|21224.2|21164.2|21205.4|21185.4|21261|21241|21164.2|21124.8|597
1636017600000|2021-11-04 09:20:00|21207.4|21187.4|21150.5|21130.5|21217.9|21187.4|21145.5|21125.5|36
1636017900000|2021-11-04 09:25:00|21153|21133|21150.5|21130.5|21164.1|21144.1|21147.4|21127.4|29
1636018200000|2021-11-04 09:30:00|21153|21133|21179.3|21159.3|21200.5|21180.5|21153|21133|254
1636018500000|2021-11-04 09:35:00|21178.1|21158.1|21121.2|21101.2|21178.1|21158.1|21121.2|21087.3|39
1636018800000|2021-11-04 09:40:00|21122.4|21102.4|21149.9|21129.9|21149.9|21129.9|21122.4|21102.4|10
1636019100000|2021-11-04 09:45:00|21148.7|21128.7|21161.2|21141.2|21161.2|21141.2|21126.8|21106.8|28
1636019400000|2021-11-04 09:50:00|21157.4|21137.4|21182.4|21162.4|21186.8|21166.8|21156.8|21136.8|40
1636019700000|2021-11-04 09:55:00|21183|21163|21169.3|21149.3|21195.1|21167.4|21163.8|21141.7|13
1636020000000|2021-11-04 10:00:00|21174.3|21154.3|21186.9|21166.9|21196.9|21176.9|21170.7|21150.7|24
1636020300000|2021-11-04 10:05:00|21181.9|21161.9|21173.8|21153.8|21199.4|21179.4|21173.8|21153.8|16
1636020600000|2021-11-04 10:10:00|21176.3|21156.3|21154.4|21134.4|21197.5|21177.5|21154.4|21134.4|22
1636020900000|2021-11-04 10:15:00|21149.4|21129.4|21116.9|21096.9|21149.4|21129.4|21116.9|21096.9|56
1636021200000|2021-11-04 10:20:00|21117.5|21097.5|21104.4|21084.4|21119.4|21099.4|21090|21070|33
1636021500000|2021-11-04 10:25:00|21103.8|21083.8|21134.4|21114.4|21134.4|21114.4|21101.9|21081.9|6
1636021800000|2021-11-04 10:30:00|21136.3|21116.3|21171.9|21151.9|21174.4|21154.4|21136.3|21116.3|18
1636022100000|2021-11-04 10:35:00|21172.5|21152.5|21166.9|21146.9|21174.4|21154.4|21166.9|21146.9|4
1636022400000|2021-11-04 10:40:00|21168.8|21148.8|21168.9|21148.9|21176.9|21156.9|21168.8|21148.8|10
1636022700000|2021-11-04 10:45:00|21168.3|21148.3|21150|21130|21170.8|21150.8|21150|21130|12
1636023000000|2021-11-04 10:50:00|21155.8|21135.8|21200.1|21180.1|21203.1|21183.1|21155.8|21129.3|36
1636023300000|2021-11-04 10:55:00|21193.7|21173.7|21183.9|21143.9|21193.7|21173.7|21167|21143.9|8
1636023600000|2021-11-04 11:00:00|21174.5|21154.5|21168.9|21148.9|21175.1|21155.1|21168.9|21148.9|4
1636023900000|2021-11-04 11:05:00|21157|21137|21138.9|21118.9|21157|21137|21134.5|21114.5|13
1636024200000|2021-11-04 11:10:00|21139.5|21119.5|21134.5|21114.5|21140.7|21120.7|21134.5|21114.5|8
1636024500000|2021-11-04 11:15:00|21130.7|21110.7|21125.1|21105.1|21130.7|21110.7|21125.1|21105.1|13
1636024800000|2021-11-04 11:20:00|21124.5|21104.5|21153.9|21133.9|21157|21137|21124.5|21104.5|28
1636025100000|2021-11-04 11:25:00|21154.5|21134.5|21160.1|21140.1|21164.5|21144.5|21154.5|21134.5|124
1636025400000|2021-11-04 11:30:00|21159.5|21139.5|21164.6|21144.6|21189.6|21169.6|21159.5|21139.5|19
1636025700000|2021-11-04 11:35:00|21159.6|21139.6|21124.6|21104.6|21159.6|21139.6|21124.6|21104.6|17
1636026000000|2021-11-04 11:40:00|21125.7|21105.7|21107.8|21087.8|21140.9|21112.1|21107.8|21087.8|57
1636026300000|2021-11-04 11:45:00|21104|21084|21102.7|21082.7|21107.7|21087.7|21102.1|21082.1|118
1636026600000|2021-11-04 11:50:00|21106.5|21086.5|21121.5|21101.5|21124.6|21104.6|21100.9|21080.9|17
1636026900000|2021-11-04 11:55:00|21122.1|21102.1|21094.6|21074.6|21126.5|21106.5|21093.4|21073.4|46
1636027200000|2021-11-04 12:00:00|21094|21074|21157.1|21137.1|21184|21164|21090.9|21070.9|79
1636027500000|2021-11-04 12:05:00|21157.7|21137.7|21214.6|21194.6|21219.6|21199.6|21157.7|21137.7|69
1636027800000|2021-11-04 12:10:00|21211|21191|21189.1|21169.1|21211|21191|21177.1|21157.1|40
1636028100000|2021-11-04 12:15:00|21186.6|21166.6|21204.1|21184.1|21220.8|21200.8|21182.1|21162.1|40
1636028400000|2021-11-04 12:20:00|21202.2|21182.2|21227.2|21207.2|21229.7|21209.7|21202.2|21182.2|36
1636028700000|2021-11-04 12:25:00|21224.7|21204.7|21172.2|21132.2|21237.2|21217.2|21151.6|21131.6|36
1636029000000|2021-11-04 12:30:00|21174.7|21134.7|21157.2|21137.2|21179.7|21159.7|21142.2|21122.2|81
1636029300000|2021-11-04 12:35:00|21152.2|21132.2|21149.1|21129.1|21181.6|21161.6|21144.1|21124.1|43
1636029600000|2021-11-04 12:40:00|21152.2|21132.2|21149.7|21129.7|21152.2|21132.2|21129.7|21109.7|60
1636029900000|2021-11-04 12:45:00|21147.2|21127.2|21164.7|21144.7|21164.7|21144.7|21131|21111|26
1636030200000|2021-11-04 12:50:00|21165.3|21145.3|21191.5|21171.5|21200.3|21171.5|21162.2|21142.2|36
1636030500000|2021-11-04 12:55:00|21193.4|21173.4|21232.8|21212.8|21247.2|21227.2|21193.4|21173.4|73
1636030800000|2021-11-04 13:00:00|21232.2|21212.2|21234.2|21214.2|21245.3|21225.3|21209.7|21189.7|809
1636031100000|2021-11-04 13:05:00|21230.3|21210.3|21255.4|21235.4|21266.7|21246.7|21224.8|21202.3|81
1636031400000|2021-11-04 13:10:00|21255.9|21235.9|21257.3|21237.3|21257.9|21237.9|21244.8|21224.8|51
1636031700000|2021-11-04 13:15:00|21256.7|21236.7|21269.8|21249.8|21269.8|21249.8|21250.4|21230.4|1687
1636032000000|2021-11-04 13:20:00|21288.5|21268.5|21289.8|21269.8|21317.9|21297.9|21274.8|21254.8|234
1636032300000|2021-11-04 13:25:00|21289.2|21269.2|21266|21246|21289.2|21269.2|21262.9|21242.9|1032
1636032600000|2021-11-04 13:30:00|21267.9|21247.9|21258.5|21238.5|21301|21281|21240.4|21220.4|95
1636032900000|2021-11-04 13:35:00|21261|21241|21252.9|21232.9|21281|21261|21251.6|21231.6|53
1636033200000|2021-11-04 13:40:00|21252.3|21232.3|21254.8|21234.8|21264.8|21244.8|21249.8|21229.8|1534
1636033500000|2021-11-04 13:45:00|21257.3|21237.3|21290.4|21270.4|21297.3|21277.3|21255.4|21235.4|416
1636033800000|2021-11-04 13:50:00|21289.9|21269.9|21306|21286|21340.4|21316|21282.4|21262.4|561
1636034100000|2021-11-04 13:55:00|21306.6|21286.6|21358|21338|21358|21338|21306|21286|86
1636034400000|2021-11-04 14:00:00|21358.5|21338.5|21340.5|21320.5|21363|21343|21328|21308|97
1636034700000|2021-11-04 14:05:00|21341.1|21321.1|21339.9|21319.9|21359.9|21339.9|21326.8|21306.8|83
1636035000000|2021-11-04 14:10:00|21337.4|21317.4|21311.1|21291.1|21337.4|21317.4|21311.1|21291.1|106
1636035300000|2021-11-04 14:15:00|21308.6|21288.6|21218|21198|21311.1|21291.1|21218|21198|453
1636035600000|2021-11-04 14:20:00|21221.8|21201.8|21217.4|21197.4|21222.4|21202.4|21191.8|21171.8|138
1636035900000|2021-11-04 14:25:00|21223.2|21203.2|21171.9|21151.9|21231.8|21211.8|21157.4|21137.4|180
1636036200000|2021-11-04 14:30:00|21169.9|21149.9|21219.9|21199.9|21219.9|21199.9|21144.4|21124.4|761
1636036500000|2021-11-04 14:35:00|21220|21200|21190|21170|21250|21230|21184.4|21164.4|233
1636036800000|2021-11-04 14:40:00|21191.1|21171.1|21165|21145|21193|21173|21162.5|21142.5|94
1636037100000|2021-11-04 14:45:00|21170|21150|21140|21120|21207.5|21187.5|21139.4|21119.4|100
1636037400000|2021-11-04 14:50:00|21144.4|21124.4|21116.3|21096.3|21144.4|21124.4|21116.3|21096.3|83
1636037700000|2021-11-04 14:55:00|21114.4|21094.4|21081.9|21061.9|21114.4|21094.4|21077.5|21057.5|150
1636038000000|2021-11-04 15:00:00|21081.3|21061.3|21003.8|20983.8|21087.5|21067.5|21003.8|20983.8|341
1636038300000|2021-11-04 15:05:00|21001.3|20981.3|21006.9|20986.9|21040|21020|20973.8|20950.6|212
1636038600000|2021-11-04 15:10:00|21004.4|20984.4|21022.5|21002.5|21042.5|21022.5|21004.4|20984.4|88
1636038900000|2021-11-04 15:15:00|21020|21000|20992|20972|21020|21000|20977|20957|519
1636039200000|2021-11-04 15:20:00|20988.1|20968.1|20935.1|20915.1|20988.1|20968.1|20905.1|20885.1|223
1636039500000|2021-11-04 15:25:00|20932.6|20912.6|20882.6|20862.6|20932.6|20912.6|20870.1|20850.1|168
1636039800000|2021-11-04 15:30:00|20877|20857|20892|20872|20895.1|20875.1|20842|20822|177
1636040100000|2021-11-04 15:35:00|20890.1|20870.1|20862|20842|20897.6|20877.6|20862|20842|113
1636040400000|2021-11-04 15:40:00|20861.4|20841.4|20845.1|20825.1|20861.4|20841.4|20839.5|20819.5|108
1636040700000|2021-11-04 15:45:00|20844.5|20824.5|20917.6|20897.6|20920.1|20900.1|20842|20822|122
1636041000000|2021-11-04 15:50:00|20917|20897|20957.6|20937.6|20968.8|20948.8|20913.9|20893.9|112
1636041300000|2021-11-04 15:55:00|20958.2|20938.2|20995.1|20975.1|20995.7|20975.7|20958.2|20938.2|106
1636041600000|2021-11-04 16:00:00|20995.7|20975.7|21038.2|21018.2|21038.2|21018.2|20995.1|20975.1|71
1636041900000|2021-11-04 16:05:00|21040.1|21020.1|21052.7|21032.7|21066.3|21046.3|21035.7|21015.7|72
1636042200000|2021-11-04 16:10:00|21051.5|21031.5|21065.2|21045.2|21068.8|21047.1|21040.2|21020.2|66
1636042500000|2021-11-04 16:15:00|21067.7|21047.7|21007.7|20987.7|21072.1|21052.1|21007.7|20987.7|165
1636042800000|2021-11-04 16:20:00|21005.2|20985.2|21044|21024|21061.4|21041.4|20987.7|20967.7|158
1636043100000|2021-11-04 16:25:00|21042.1|21022.1|21020.2|21000.2|21045.2|21025.2|21020.2|20995.8|53
1636043400000|2021-11-04 16:30:00|21019.6|20999.6|21020.1|21000.1|21025.2|21005.2|21004.6|20984.6|38
1636043700000|2021-11-04 16:35:00|21021.4|21001.4|21008.3|20988.3|21027|21005.8|21008.3|20987|293
1636044000000|2021-11-04 16:40:00|21003.3|20983.3|20980.8|20960.8|21008.3|20988.3|20980.8|20960.8|186
1636044300000|2021-11-04 16:45:00|20982.7|20962.7|21055.2|21035.2|21070.2|21050.2|20982.7|20962.7|168
1636044600000|2021-11-04 16:50:00|21054.7|21034.7|21000.3|20980.3|21059.7|21034.7|20992.8|20972.8|116
1636044900000|2021-11-04 16:55:00|21015.8|20975.8|21047.8|21027.8|21058.4|21038.4|21013.3|20975.8|207
1636045200000|2021-11-04 17:00:00|21048.4|21028.4|21065.9|21045.9|21080.9|21060.9|21047.8|21027.8|107
1636045500000|2021-11-04 17:05:00|21066.4|21046.4|21080.9|21060.9|21080.9|21060.9|21066.4|21046.4|37
1636045800000|2021-11-04 17:10:00|21082.8|21062.8|21115.3|21095.3|21115.3|21095.3|21080.3|21060.3|202
1636046100000|2021-11-04 17:15:00|21115.9|21095.9|21110.3|21090.3|21120.9|21100.9|21095.3|21075.3|102
1636046400000|2021-11-04 17:20:00|21115.3|21095.3|21055.9|21035.9|21124|21104|21045.9|21025.9|428
1636046700000|2021-11-04 17:25:00|21055.3|21035.3|21057.8|21037.8|21075.9|21050.9|21027.8|21002.8|637
1636103700000|2021-11-05 09:15:00|21101|21081|21073|21033|21131|21111|21004.3|20979.9|159
1636104000000|2021-11-05 09:20:00|21077.4|21037.4|21049.4|21029.4|21077.4|21041.3|21046.9|21026.9|19
1636104300000|2021-11-05 09:25:00|21052.4|21032.4|21083.6|21063.6|21086.1|21064.1|21052.4|21032.4|16
1636104600000|2021-11-05 09:30:00|21085.5|21065.5|21105|21085|21105.5|21085.5|21079.9|21059.9|33
1636104900000|2021-11-05 09:35:00|21105.5|21085.5|21098.6|21078.6|21107.5|21087.5|21098.6|21078.6|16
1636105200000|2021-11-05 09:40:00|21097.5|21077.5|21095.5|21075.5|21103|21080|21067.5|21047.5|49
1636105500000|2021-11-05 09:45:00|21096.1|21076.1|21075|21055|21096.9|21076.9|21075|21055|47
1636105800000|2021-11-05 09:50:00|21070|21050|21063.9|21043.9|21073.1|21053.1|21058.1|21038.1|18
1636106100000|2021-11-05 09:55:00|21063.3|21043.3|21045.6|21025.6|21072.7|21043.3|21045.6|21025.6|24
1636106400000|2021-11-05 10:00:00|21040.6|21020.6|21004.5|20984.5|21045|21020.6|21004.5|20984.5|27
1636106700000|2021-11-05 10:05:00|21002.5|20982.5|21007.5|20987.5|21012.5|20992.5|21002.5|20982.5|27
1636107000000|2021-11-05 10:10:00|21010|20990|21030.6|21010.6|21030.6|21010.6|21010|20990|17
1636107300000|2021-11-05 10:15:00|21029.5|21009.5|21045|21025|21052.5|21032.5|21023.1|21003.1|28
1636107600000|2021-11-05 10:20:00|21044.5|21024.5|21017|20997|21045.1|21025.1|21017|20997|16
1636107900000|2021-11-05 10:25:00|21013.1|20993.1|20992.6|20972.6|21013.1|20993.1|20990.1|20970.1|50
1636108200000|2021-11-05 10:30:00|20997|20977|20988.1|20968.1|20998.1|20978.1|20975.1|20955.1|29
1636108500000|2021-11-05 10:35:00|20990.1|20970.1|20995.1|20975.1|21003.2|20983.2|20977.6|20957.6|25
1636108800000|2021-11-05 10:40:00|20993.2|20973.2|21000.1|20980.1|21000.1|20980.1|20987|20967|11
1636109100000|2021-11-05 10:45:00|21002.6|20982.6|20988.2|20968.2|21002.6|20982.6|20984.5|20964.5|15
1636109400000|2021-11-05 10:50:00|20988.7|20968.7|20990.1|20970.1|20998.2|20978.2|20987.6|20967.6|16
1636109700000|2021-11-05 10:55:00|20988.2|20968.2|20987.6|20967.6|20988.2|20968.2|20980.7|20960.7|18
1636110000000|2021-11-05 11:00:00|20989.6|20969.6|21007.6|20987.6|21012.1|20992.1|20989.6|20969.6|16
1636110300000|2021-11-05 11:05:00|21002.6|20982.6|21000.7|20980.7|21002.6|20982.6|20987.7|20967.7|14
1636110600000|2021-11-05 11:10:00|21002.7|20982.7|21012.7|20992.7|21012.7|20992.7|21000.7|20980.7|14
1636110900000|2021-11-05 11:15:00|21014.6|20994.6|21040.7|21020.7|21045.2|21025.2|21014.6|20994.6|24
1636111200000|2021-11-05 11:20:00|21042.1|21022.1|21022.7|21002.7|21042.1|21022.1|21017.7|20997.7|14
1636111500000|2021-11-05 11:25:00|21027.7|21007.7|21043.3|21023.3|21043.3|21023.3|21027.7|21007.7|9
1636111800000|2021-11-05 11:30:00|21045.2|21025.2|21060.2|21040.2|21074.6|21054.6|21042.7|21022.7|16
1636112100000|2021-11-05 11:35:00|21063.3|21043.3|21057.7|21037.7|21067.7|21047.7|21050.8|21030.8|15
1636112400000|2021-11-05 11:40:00|21060.8|21040.8|21057.7|21037.7|21067.7|21047.7|21043.3|21023.3|22
1636112700000|2021-11-05 11:45:00|21055.8|21035.8|21009.1|20989.1|21055.8|21035.8|21009.1|20989.1|14
1636113000000|2021-11-05 11:50:00|21005.2|20985.2|21012.8|20992.8|21024.1|21003.3|21004.7|20982.2|79
1636113300000|2021-11-05 11:55:00|21010.8|20990.8|20993.3|20973.3|21010.8|20990.8|20990.3|20970.3|35
1636113600000|2021-11-05 12:00:00|20992.8|20972.8|20993.3|20973.3|20993.3|20973.3|20964.7|20944.7|93
1636113900000|2021-11-05 12:05:00|20993.9|20973.9|20990.3|20970.3|21007.2|20987.2|20982.8|20962.8|70
1636114200000|2021-11-05 12:10:00|20988.4|20968.4|20907.2|20887.2|20988.4|20968.4|20907.2|20887.2|133
1636114500000|2021-11-05 12:15:00|20905.3|20885.3|20864.7|20844.7|20905.3|20885.3|20863.6|20843.6|86
1636114800000|2021-11-05 12:20:00|20864.2|20844.2|20802.3|20782.3|20864.2|20844.2|20780.3|20760.3|170
1636115100000|2021-11-05 12:25:00|20800.3|20780.3|20797.3|20777.3|20802.3|20782.3|20779.8|20759.8|106
1636115400000|2021-11-05 12:30:00|20796.7|20776.7|20802.3|20782.3|20818.4|20798.4|20774.2|20754.2|263
1636115700000|2021-11-05 12:35:00|20804.8|20784.8|20752.9|20732.9|20822.8|20802.8|20752.9|20732.9|122
1636116000000|2021-11-05 12:40:00|20750.4|20730.4|20505.4|20485.4|20750.4|20730.4|20478.7|20458.1|1436
1636116300000|2021-11-05 12:45:00|20506.7|20486.7|20622.9|20602.9|20662.9|20642.9|20476.7|20456.7|1176
1636116600000|2021-11-05 12:50:00|20622.3|20602.3|20660.4|20640.4|20667.9|20647.9|20607.9|20587.9|162
1636116900000|2021-11-05 12:55:00|20659.8|20639.8|20537.3|20517.3|20659.8|20639.8|20534.3|20514.3|1163
1636117200000|2021-11-05 13:00:00|20539.3|20519.3|20585.4|20565.4|20585.4|20565.4|20499.8|20479.8|726
1636117500000|2021-11-05 13:05:00|20583.5|20563.5|20613.2|20593.2|20627.7|20607.7|20576|20556|2438
1636117800000|2021-11-05 13:10:00|20615.2|20595.2|20604.6|20584.6|20634.6|20601.3|20604.6|20570.7|1158
1636118100000|2021-11-05 13:15:00|20601.6|20581.6|20580.8|20560.8|20601.6|20581.6|20577.7|20557.7|77
1636118400000|2021-11-05 13:20:00|20585.2|20565.2|20623.8|20583.8|20633.3|20613.3|20585.2|20565.2|174
1636118700000|2021-11-05 13:25:00|20621.9|20581.9|20683.3|20663.3|20683.3|20663.3|20610.2|20581.9|133
1636119000000|2021-11-05 13:30:00|20685.8|20665.8|20715.2|20695.2|20720.8|20700.8|20682.7|20662.7|230
1636119300000|2021-11-05 13:35:00|20714.7|20694.7|20702.2|20682.2|20714.7|20694.7|20667.7|20647.7|114
1636119600000|2021-11-05 13:40:00|20701.6|20681.6|20650.2|20630.2|20701.6|20681.6|20629.1|20609.1|93
1636119900000|2021-11-05 13:45:00|20652.7|20632.7|20720.3|20700.3|20732.2|20712.2|20652.7|20632.7|113
1636120200000|2021-11-05 13:50:00|20720.8|20700.8|20716.6|20696.6|20754.7|20734.7|20716.6|20696.6|896
1636120500000|2021-11-05 13:55:00|20716.1|20696.1|20776.4|20756.4|20777|20757|20711.1|20691.1|606
1636120800000|2021-11-05 14:00:00|20775.8|20755.8|20692.2|20672.2|20788.3|20768.3|20692.2|20672.2|252
1636121100000|2021-11-05 14:05:00|20692.8|20672.8|20679.2|20659.2|20706.1|20686.1|20666.7|20646.7|135
1636121400000|2021-11-05 14:10:00|20678.1|20658.1|20633.6|20613.6|20678.1|20658.1|20632.2|20612.2|256
1636121700000|2021-11-05 14:15:00|20633.1|20613.1|20701.7|20681.7|20701.7|20681.7|20609.2|20589.2|517
1636122000000|2021-11-05 14:20:00|20704.2|20684.2|20691.7|20671.7|20706.7|20686.7|20670.3|20650.3|1017
1636122300000|2021-11-05 14:25:00|20684.8|20664.8|20701.7|20681.7|20701.7|20681.7|20664.2|20644.2|84
1636122600000|2021-11-05 14:30:00|20699.5|20679.5|20719.2|20699.2|20736.7|20712.3|20683.7|20663.7|613
1636122900000|2021-11-05 14:35:00|20718.7|20698.7|20629.2|20609.2|20718.7|20698.7|20629.2|20609.2|99
1636123200000|2021-11-05 14:40:00|20632.3|20612.3|20637.3|20617.3|20640.1|20620.1|20619.8|20599.8|110
1636123500000|2021-11-05 14:45:00|20636.7|20616.7|20623.4|20603.4|20636.7|20616.7|20608.7|20588.7|611
1636123800000|2021-11-05 14:50:00|20622.9|20602.9|20696.5|20676.5|20718.4|20698.4|20610.4|20590.4|640
1636124100000|2021-11-05 14:55:00|20697.9|20677.9|20691.5|20671.5|20700.4|20680.4|20682.9|20662.9|68
1636124400000|2021-11-05 15:00:00|20693.5|20673.5|20694.9|20674.9|20726.8|20706.8|20684.3|20664.3|712
1636124700000|2021-11-05 15:05:00|20696.8|20676.8|20659.3|20639.3|20696.8|20676.8|20659.3|20639.3|111
1636125000000|2021-11-05 15:10:00|20656.8|20636.8|20666.3|20646.3|20689.9|20669.9|20642.9|20622.9|93
1636125300000|2021-11-05 15:15:00|20665.7|20645.7|20629.3|20609.3|20665.7|20645.7|20610.7|20590.7|99
1636125600000|2021-11-05 15:20:00|20631.3|20611.3|20576.8|20556.8|20631.3|20611.3|20576.8|20556.8|147
1636125900000|2021-11-05 15:25:00|20574.9|20554.9|20514.3|20494.3|20574.9|20554.9|20511.3|20491.3|175
1636126200000|2021-11-05 15:30:00|20512.4|20492.4|20484.4|20464.4|20516.3|20496.3|20468.8|20448.8|533
1636126500000|2021-11-05 15:35:00|20486.3|20466.3|20494.9|20474.9|20513.8|20489.4|20474.4|20454.4|285
1636126800000|2021-11-05 15:40:00|20494.4|20474.4|20517.4|20497.4|20517.4|20497.4|20471.9|20451.9|171
1636127100000|2021-11-05 15:45:00|20521.3|20501.3|20489.9|20469.9|20532.4|20512.4|20489.9|20469.9|325
1636127400000|2021-11-05 15:50:00|20521.9|20501.9|20481.9|20461.9|20530.8|20501.9|20481.9|20461.9|187
1636127700000|2021-11-05 15:55:00|20482.5|20462.5|20486.9|20466.9|20499.4|20479.4|20481.9|20461.9|145
1636128000000|2021-11-05 16:00:00|20487.5|20467.5|20551.9|20531.9|20556.9|20536.9|20486.9|20466.9|131
1636128300000|2021-11-05 16:05:00|20552.5|20532.5|20524.4|20504.4|20556.4|20536.4|20521.9|20501.9|88
1636128600000|2021-11-05 16:10:00|20522.5|20502.5|20527.5|20507.5|20529.4|20509.4|20511.4|20491.4|92
1636128900000|2021-11-05 16:15:00|20534.4|20514.4|20552|20532|20594.5|20574.5|20534.4|20514.4|116
1636129200000|2021-11-05 16:20:00|20554.5|20534.5|20569.5|20549.5|20569.5|20549.5|20522|20502|316
1636129500000|2021-11-05 16:25:00|20570|20550|20568.9|20548.9|20585|20565|20546.4|20526.4|129
1636129800000|2021-11-05 16:30:00|20568.4|20548.4|20550|20530|20568.4|20548.4|20543.9|20523.9|175
1636130100000|2021-11-05 16:35:00|20550.6|20530.6|20502|20482|20569.5|20549.5|20502|20482|235
1636130400000|2021-11-05 16:40:00|20504.5|20484.5|20512.6|20492.6|20515.1|20495.1|20497.6|20477.6|208
1636130700000|2021-11-05 16:45:00|20512|20492|20539.5|20519.5|20539.5|20519.5|20510.1|20490.1|79
1636131000000|2021-11-05 16:50:00|20542|20522|20530.1|20510.1|20553.1|20533.1|20511.5|20491.5|116
1636131300000|2021-11-05 16:55:00|20530.6|20510.6|20522.6|20502.6|20536.5|20516.5|20515.1|20495.1|121
1636131600000|2021-11-05 17:00:00|20522|20502|20557.1|20537.1|20559.5|20539.5|20519.5|20499.5|59
1636131900000|2021-11-05 17:05:00|20562.1|20542.1|20579.6|20559.6|20579.6|20559.6|20559|20539|82
1636132200000|2021-11-05 17:10:00|20581.5|20561.5|20551|20531|20591.5|20571.5|20551|20531|104
1636132500000|2021-11-05 17:15:00|20551.5|20531.5|20576.5|20556.5|20581.5|20561.5|20551.5|20526.5|163
1636132800000|2021-11-05 17:20:00|20576|20556|20633.5|20613.5|20640.4|20620.4|20537.4|20517.4|2231
1636133100000|2021-11-05 17:25:00|20631.5|20611.5|20582.1|20562.1|20638.5|20618.5|20557.1|20537.1|865
1636363500000|2021-11-08 09:25:00|20693.4|20673.4|20683.4|20643.4|20693.4|20673.4|20654.4|20632.9|92
1636363800000|2021-11-08 09:30:00|20685.4|20645.4|20670.4|20650.4|20687.9|20657.9|20667.4|20640.4|1406
1636364100000|2021-11-08 09:35:00|20672.9|20652.9|20728.4|20708.4|20732.9|20712.9|20670.4|20650.4|1018
1636364400000|2021-11-08 09:40:00|20728.9|20708.9|20717.4|20697.4|20736.4|20716.4|20716.9|20696.9|91
1636364700000|2021-11-08 09:45:00|20713.4|20693.4|20735.9|20715.9|20739.4|20719.4|20713.4|20693.4|37
1636365000000|2021-11-08 09:50:00|20736.9|20716.9|20789.9|20769.9|20798|20769.9|20736.9|20711.8|41
1636365300000|2021-11-08 09:55:00|20787.4|20767.4|20763.4|20743.4|20791.4|20771.4|20763.4|20743.4|22
1636365600000|2021-11-08 10:00:00|20761.4|20741.4|20756.4|20736.4|20779.4|20759.4|20753.4|20733.4|35
1636365900000|2021-11-08 10:05:00|20755.9|20735.9|20744.4|20724.4|20758.9|20738.9|20741.4|20721.4|14
1636366200000|2021-11-08 10:10:00|20744.9|20724.9|20731.4|20711.4|20755.9|20735.9|20721.9|20701.9|21
1636366500000|2021-11-08 10:15:00|20736.4|20716.4|20734|20714|20745.4|20725.4|20734|20714|28
1636366800000|2021-11-08 10:20:00|20729.9|20709.9|20711|20691|20729.9|20709.9|20711|20691|9
1636367100000|2021-11-08 10:25:00|20710.5|20690.5|20723.5|20703.5|20723.5|20703.5|20706|20686|19
1636367400000|2021-11-08 10:30:00|20721|20701|20769|20749|20769|20749|20718.5|20698.5|27
1636367700000|2021-11-08 10:35:00|20762.5|20742.5|20774|20754|20780.5|20760.5|20760.5|20740.5|538
1636368000000|2021-11-08 10:40:00|20776|20756|20784|20764|20784|20764|20776|20756|20
1636368300000|2021-11-08 10:45:00|20783.5|20763.5|20758.1|20738.1|20784|20764|20758|20738|517
1636368600000|2021-11-08 10:50:00|20758.5|20738.5|20765.6|20745.6|20765.6|20745.6|20758.1|20738.1|10
1636368900000|2021-11-08 10:55:00|20763.1|20743.1|20835.1|20815.1|20845.6|20825.6|20763.1|20743.1|53
1636369200000|2021-11-08 11:00:00|20835.6|20815.6|20830.6|20810.6|20836.1|20816.1|20828.6|20808.6|23
1636369500000|2021-11-08 11:05:00|20828.6|20808.6|20818.1|20798.1|20840.6|20820.6|20814.6|20794.6|47
1636369800000|2021-11-08 11:10:00|20818.6|20798.6|20790.1|20770.1|20825.6|20805.6|20790.1|20770.1|29
1636370100000|2021-11-08 11:15:00|20792.6|20772.6|20818.1|20798.1|20818.1|20798.1|20792.1|20772.1|22
1636370400000|2021-11-08 11:20:00|20820.1|20800.1|20800.1|20780.1|20828.6|20808.6|20800.1|20780.1|24
1636370700000|2021-11-08 11:25:00|20799.7|20779.7|20791.1|20771.1|20801.1|20781.1|20778.1|20758.1|869
1636371000000|2021-11-08 11:30:00|20788.6|20768.6|20767.1|20747.1|20788.6|20768.6|20764.1|20744.1|12
1636371300000|2021-11-08 11:35:00|20769.1|20749.1|20776.6|20756.6|20777.1|20757.1|20768.6|20748.6|40
1636371600000|2021-11-08 11:40:00|20781.6|20761.6|20801.6|20781.6|20801.6|20781.6|20780.2|20760.2|1219
1636371900000|2021-11-08 11:45:00|20800.7|20780.7|20794.1|20774.1|20800.7|20780.7|20794.1|20774.1|4
1636372200000|2021-11-08 11:50:00|20793.7|20773.7|20801.2|20781.2|20803.7|20783.7|20784.1|20764.1|77
1636372500000|2021-11-08 11:55:00|20803.7|20783.7|20769.2|20749.2|20803.7|20783.7|20768.7|20748.7|17
1636372800000|2021-11-08 12:00:00|20766.7|20746.7|20766.7|20746.7|20769.2|20749.2|20746.7|20726.7|124
1636373100000|2021-11-08 12:05:00|20768.7|20748.7|20757.6|20737.6|20769.2|20749.2|20753.7|20733.7|52
1636373400000|2021-11-08 12:10:00|20756.7|20736.7|20691.2|20671.2|20757.6|20737.6|20688.7|20668.7|54
1636373700000|2021-11-08 12:15:00|20690.7|20670.7|20689.7|20669.7|20690.7|20670.7|20676.2|20656.2|12
1636374000000|2021-11-08 12:20:00|20689.2|20669.2|20689.2|20669.2|20694.2|20674.2|20686.7|20666.7|103
1636374300000|2021-11-08 12:25:00|20689.7|20669.7|20679.7|20659.7|20689.7|20669.7|20667.2|20647.2|25
1636374600000|2021-11-08 12:30:00|20680.2|20660.2|20708.3|20688.3|20709.7|20689.7|20680.2|20660.2|21
1636374900000|2021-11-08 12:35:00|20708.8|20688.8|20708.8|20688.8|20708.8|20688.8|20706.7|20686.7|6
1636375200000|2021-11-08 12:40:00|20711.3|20691.3|20691.8|20671.8|20716.8|20696.8|20691.8|20671.8|86
1636375500000|2021-11-08 12:45:00|20689.3|20669.3|20666.3|20646.3|20689.3|20669.3|20666.3|20646.3|18
1636375800000|2021-11-08 12:50:00|20668.8|20648.8|20626.8|20606.8|20668.8|20648.8|20609.3|20589.3|73
1636376100000|2021-11-08 12:55:00|20625.3|20605.3|20623.8|20583.8|20625.3|20605.3|20601.3|20579.3|28
1636376400000|2021-11-08 13:00:00|20621.2|20601.2|20683.8|20663.8|20686.8|20666.8|20621.2|20601.2|70
1636376700000|2021-11-08 13:05:00|20684.3|20664.3|20706.8|20686.8|20706.8|20686.8|20675.8|20655.8|70
1636377000000|2021-11-08 13:10:00|20711.8|20691.8|20695.9|20675.9|20727.9|20707.9|20695.9|20675.9|483
1636377300000|2021-11-08 13:15:00|20691.8|20671.8|20707.3|20687.3|20709.8|20689.8|20684.8|20657.8|130
1636377600000|2021-11-08 13:20:00|20707.8|20687.8|20684.3|20664.3|20712.8|20692.8|20675.3|20655.3|80
1636377900000|2021-11-08 13:25:00|20686.4|20666.4|20659.4|20639.4|20701.8|20681.8|20659.4|20639.4|71
1636378200000|2021-11-08 13:30:00|20651.9|20631.9|20579.4|20559.4|20651.9|20631.9|20574.4|20554.4|174
1636378500000|2021-11-08 13:35:00|20578.9|20558.9|20553.9|20533.9|20579.4|20559.4|20550.9|20530.9|79
1636378800000|2021-11-08 13:40:00|20555.9|20535.9|20573.9|20553.9|20586.4|20566.4|20554.4|20534.4|73
1636379100000|2021-11-08 13:45:00|20575.9|20555.9|20644.4|20624.4|20644.4|20624.4|20575.9|20555.9|75
1636379400000|2021-11-08 13:50:00|20646.9|20626.9|20601.9|20581.9|20646.9|20626.9|20581.9|20561.9|67
1636379700000|2021-11-08 13:55:00|20604.4|20584.4|20621.9|20601.9|20634.4|20614.4|20604.4|20584.4|43
1636380000000|2021-11-08 14:00:00|20619.9|20599.9|20633.4|20613.4|20641.9|20621.9|20614.4|20583.9|126
1636380300000|2021-11-08 14:05:00|20632.9|20612.9|20641.9|20621.9|20659.9|20639.9|20632.9|20612.9|87
1636380600000|2021-11-08 14:10:00|20632.4|20612.4|20599|20579|20637.4|20617.4|20599|20579|48
1636380900000|2021-11-08 14:15:00|20596.9|20576.9|20630.9|20610.9|20630.9|20610.9|20591|20571|44
1636381200000|2021-11-08 14:20:00|20630.4|20610.4|20619|20599|20651.5|20631.5|20619|20589.5|500
1636381500000|2021-11-08 14:25:00|20617|20597|20567.9|20547.9|20631.5|20611.5|20552|20532|108
1636381800000|2021-11-08 14:30:00|20568.4|20548.4|20539|20519|20581.6|20548.4|20527|20507|1028
1636382100000|2021-11-08 14:35:00|20538.5|20518.5|20531.5|20511.5|20555|20535|20519.5|20499.5|64
1636382400000|2021-11-08 14:40:00|20527.5|20507.5|20547|20527|20552.5|20532.5|20520|20500|90
1636382700000|2021-11-08 14:45:00|20548|20528|20556.5|20536.5|20567|20547|20546.5|20526.5|91
1636383000000|2021-11-08 14:50:00|20552.5|20532.5|20537|20517|20554.5|20534.5|20537|20517|185
1636383300000|2021-11-08 14:55:00|20536.6|20516.6|20599.5|20579.5|20611.1|20591.1|20536.6|20516.6|150
1636383600000|2021-11-08 15:00:00|20594.5|20574.5|20594.6|20574.6|20603.1|20577.5|20569.5|20549.5|111
1636383900000|2021-11-08 15:05:00|20597.5|20577.5|20602.1|20582.1|20606.6|20586.6|20597.5|20577.5|69
1636384200000|2021-11-08 15:10:00|20601.6|20581.6|20595.1|20575.1|20604.6|20584.6|20592.1|20572.1|48
1636384500000|2021-11-08 15:15:00|20594.6|20574.6|20596.1|20576.1|20619.6|20599.6|20591.6|20571.6|84
1636384800000|2021-11-08 15:20:00|20594.1|20574.1|20591.6|20571.6|20594.6|20574.6|20584.6|20564.6|98
1636385100000|2021-11-08 15:25:00|20589.6|20569.6|20614.6|20594.6|20614.6|20594.6|20584.1|20564.1|95
1636385400000|2021-11-08 15:30:00|20619.1|20599.1|20628.7|20608.7|20637.1|20617.1|20619.1|20599.1|99
1636385700000|2021-11-08 15:35:00|20628.2|20608.2|20516.7|20496.7|20628.7|20608.7|20504.6|20484.6|241
1636386000000|2021-11-08 15:40:00|20514.6|20494.6|20502.1|20482.1|20522.1|20502.1|20491.2|20471.2|218
1636386300000|2021-11-08 15:45:00|20501.7|20481.7|20497.6|20477.6|20505.1|20485.1|20492.1|20472.1|116
1636386600000|2021-11-08 15:50:00|20499.7|20479.7|20517.2|20497.2|20517.2|20497.2|20499.7|20479.7|66
1636386900000|2021-11-08 15:55:00|20516.7|20496.7|20529.7|20509.7|20529.7|20509.7|20504.7|20484.7|73
1636387200000|2021-11-08 16:00:00|20527.7|20507.7|20531.2|20511.2|20531.7|20511.7|20511.2|20491.2|66
1636387500000|2021-11-08 16:05:00|20529.2|20509.2|20529.7|20509.7|20552.2|20532.2|20529.2|20509.2|85
1636387800000|2021-11-08 16:10:00|20530.6|20510.6|20497.7|20477.7|20537.7|20517.7|20495.2|20475.2|413
1636388100000|2021-11-08 16:15:00|20497.2|20477.2|20389.8|20369.8|20497.2|20477.2|20387.3|20367.3|1054
1636388400000|2021-11-08 16:20:00|20389.4|20369.4|20363.3|20343.3|20391.3|20371.3|20358.3|20338.3|255
1636388700000|2021-11-08 16:25:00|20361.3|20341.3|20286.3|20266.3|20363.8|20343.8|20286.3|20266.3|221
1636389000000|2021-11-08 16:30:00|20285.8|20265.8|20308.3|20288.3|20324.3|20304.3|20283.8|20263.8|391
1636389300000|2021-11-08 16:35:00|20308.8|20288.8|20308.8|20288.8|20328.8|20308.8|20306.3|20286.3|120
1636389600000|2021-11-08 16:40:00|20306.3|20286.3|20284.3|20264.3|20341.8|20321.8|20284.3|20264.3|815
1636389900000|2021-11-08 16:45:00|20283.8|20263.8|20310.9|20290.9|20323.8|20303.8|20283.8|20263.8|87
1636390200000|2021-11-08 16:50:00|20313.4|20293.4|20315.4|20295.4|20321.3|20301.3|20294.3|20274.3|90
1636390500000|2021-11-08 16:55:00|20314.9|20294.9|20278.8|20258.8|20314.9|20294.9|20276.3|20256.3|228
1636390800000|2021-11-08 17:00:00|20279.3|20259.3|20273.9|20253.9|20291.4|20271.4|20273.9|20253.9|235
1636391100000|2021-11-08 17:05:00|20275.9|20255.9|20233.4|20213.4|20278.9|20258.9|20232.9|20212.9|119
1636391400000|2021-11-08 17:10:00|20230.4|20210.4|20211.4|20191.4|20246.8|20226.8|20211.4|20191.4|428
1636391700000|2021-11-08 17:15:00|20209.4|20189.4|20208.9|20188.9|20253.9|20233.9|20201.9|20181.9|472
1636392000000|2021-11-08 17:20:00|20210.9|20190.9|20216.4|20196.4|20219.4|20199.4|20183.4|20163.4|1555
1636392300000|2021-11-08 17:25:00|20216.9|20196.9|20181.4|20161.4|20216.9|20196.9|20180.9|20160.9|534
1636392600000|2021-11-08 17:30:00|20183.9|20163.9|20196.4|20176.4|20196.4|20176.4|20175.5|20155.5|253
1636392900000|2021-11-08 17:35:00|20196|20176|20216|20196|20226.9|20206.9|20191.9|20171.9|262
1636393200000|2021-11-08 17:40:00|20211.9|20191.9|20228.9|20208.9|20238.9|20218.9|20211.4|20191.4|162
1636393500000|2021-11-08 17:45:00|20228.5|20208.5|20239|20219|20259|20239|20223.5|20203.5|191
1636393800000|2021-11-08 17:50:00|20236.9|20216.9|20249|20229|20249|20229|20224|20204|105
1636394100000|2021-11-08 17:55:00|20250.5|20230.5|20237|20217|20250.5|20230.5|20236.5|20216.5|159
1636394400000|2021-11-08 18:00:00|20234.5|20214.5|20249.9|20229.9|20261.5|20241.5|20234.5|20214.5|119
1636394700000|2021-11-08 18:05:00|20249|20229|20266.5|20246.5|20266.5|20246.5|20239.5|20219.5|36
1636395000000|2021-11-08 18:10:00|20270.6|20250.6|20272|20252|20287|20267|20267.5|20247.5|48
1636395300000|2021-11-08 18:15:00|20270|20250|20232.5|20212.5|20270|20250|20227|20207|141
1636395600000|2021-11-08 18:20:00|20232|20212|20253|20233|20269.5|20249.5|20232|20212|94
1636395900000|2021-11-08 18:25:00|20250|20230|20295|20275|20295.5|20275.5|20237|20217|476
1636449300000|2021-11-09 09:15:00|20424.4|20404.4|20381.4|20361.4|20453.9|20431.4|20376.4|20356.4|156
1636449600000|2021-11-09 09:20:00|20381.9|20361.9|20333.5|20313.5|20387.3|20361.9|20333.5|20312.3|215
1636449900000|2021-11-09 09:25:00|20331.4|20311.4|20334.4|20314.4|20347.3|20326|20324.4|20304.4|1253
1636450200000|2021-11-09 09:30:00|20336.9|20316.9|20331.4|20311.4|20359.4|20328.9|20331.4|20311.4|28
1636450500000|2021-11-09 09:35:00|20331.5|20311.5|20366.9|20346.9|20369.4|20349.4|20326.9|20306.9|121
1636450800000|2021-11-09 09:40:00|20369|20349|20371.9|20351.9|20376.9|20356.9|20369|20349|10
1636451100000|2021-11-09 09:45:00|20374.4|20354.4|20363.5|20343.5|20381.9|20361.9|20363.5|20343.5|25
1636451400000|2021-11-09 09:50:00|20359|20339|20394.4|20374.4|20394.4|20374.4|20356|20336|36
1636451700000|2021-11-09 09:55:00|20389.4|20369.4|20376.5|20356.5|20389.5|20369.5|20374.5|20354.5|21
1636452000000|2021-11-09 10:00:00|20377|20357|20385.6|20365.6|20392.4|20372.4|20377|20357|10
1636452300000|2021-11-09 10:05:00|20379.5|20359.5|20357|20337|20379.5|20359.5|20357|20337|13
1636452600000|2021-11-09 10:10:00|20354.9|20334.9|20339.9|20319.9|20354.9|20334.9|20334|20314|19
1636452900000|2021-11-09 10:15:00|20339.5|20319.5|20339.5|20319.5|20349.5|20329.5|20337.9|20317.9|6
1636453200000|2021-11-09 10:20:00|20342.5|20322.5|20350|20330|20352.9|20332.9|20341.5|20321.5|9
1636453500000|2021-11-09 10:25:00|20349.5|20329.5|20336.1|20316.1|20349.5|20329.5|20335.7|20315.7|15
1636453800000|2021-11-09 10:30:00|20338.2|20318.2|20325|20305|20338.2|20318.2|20319.1|20299.1|18
1636454100000|2021-11-09 10:35:00|20324.5|20304.5|20324.1|20304.1|20331.6|20311.6|20322.5|20302.5|28
1636454400000|2021-11-09 10:40:00|20321.6|20301.6|20355|20335|20355.5|20335.5|20314.1|20290.5|39
1636454700000|2021-11-09 10:45:00|20355.5|20335.5|20362.1|20342.1|20372.1|20352.1|20352.1|20332.1|65
1636455000000|2021-11-09 10:50:00|20362.5|20342.5|20370.5|20350.5|20370.5|20350.5|20359.1|20339.1|356
1636455300000|2021-11-09 10:55:00|20374.6|20354.6|20377.1|20357.1|20390.5|20370.5|20374.6|20354.6|14
1636455600000|2021-11-09 11:00:00|20369.1|20349.1|20371.2|20351.2|20377.1|20357.1|20369.1|20349.1|23
1636455900000|2021-11-09 11:05:00|20364.1|20344.1|20379.2|20359.2|20379.2|20359.2|20364.1|20344.1|13
1636456200000|2021-11-09 11:10:00|20381.2|20361.2|20387.6|20367.6|20387.6|20367.6|20379.2|20359.2|17
1636456500000|2021-11-09 11:15:00|20388|20368|20359.6|20339.6|20390.1|20370.1|20359.6|20339.6|21
1636456800000|2021-11-09 11:20:00|20359.2|20339.2|20351.2|20331.2|20359.2|20339.2|20351.2|20331.2|13
1636457100000|2021-11-09 11:25:00|20351.7|20331.7|20354.6|20334.6|20357.1|20337.1|20351.7|20331.7|28
1636457400000|2021-11-09 11:30:00|20354.7|20334.7|20332.2|20312.2|20354.7|20334.7|20307.2|20287.2|45
1636457700000|2021-11-09 11:35:00|20328.8|20308.8|20323.5|20303.5|20328.8|20308.8|20304.7|20284.7|19
1636458000000|2021-11-09 11:40:00|20322.6|20302.6|20315.1|20295.1|20324.2|20304.2|20314.7|20294.7|30
1636458300000|2021-11-09 11:45:00|20315.6|20295.6|20309.7|20289.7|20317.6|20297.6|20309.7|20289.7|145
1636458600000|2021-11-09 11:50:00|20309.2|20289.2|20307.2|20287.2|20309.7|20289.7|20299.7|20279.7|21
1636458900000|2021-11-09 11:55:00|20312.2|20292.2|20312.2|20292.2|20318.1|20298.1|20309.3|20289.3|30
1636459200000|2021-11-09 12:00:00|20316.8|20296.8|20304.3|20284.3|20319.7|20299.7|20304.3|20284.3|50
1636459500000|2021-11-09 12:05:00|20302.2|20282.2|20311.3|20291.3|20313.6|20293.6|20298.8|20272.7|21
1636459800000|2021-11-09 12:10:00|20313.8|20293.8|20294.7|20274.7|20313.8|20293.8|20288.8|20268.8|16
1636460100000|2021-11-09 12:15:00|20299.7|20279.7|20320.2|20300.2|20320.2|20300.2|20299.7|20279.7|20
1636460400000|2021-11-09 12:20:00|20324.8|20284.8|20299.8|20279.8|20324.8|20293.4|20299.8|20279.8|11
1636460700000|2021-11-09 12:25:00|20300.2|20280.2|20282.3|20262.3|20309.8|20289.8|20276.4|20255.9|34
1636461000000|2021-11-09 12:30:00|20280.2|20260.2|20279.3|20259.3|20292.7|20272.7|20277.3|20257.3|50
1636461300000|2021-11-09 12:35:00|20278.9|20258.9|20253.9|20233.9|20278.9|20258.9|20253.9|20233.9|75
1636461600000|2021-11-09 12:40:00|20254.3|20234.3|20256.9|20236.9|20261.9|20241.9|20252.3|20232.3|57
1636461900000|2021-11-09 12:45:00|20256.4|20236.4|20255.3|20235.3|20257.3|20237.3|20248.9|20228.9|37
1636462200000|2021-11-09 12:50:00|20253.2|20233.2|20249.4|20229.4|20255.3|20235.3|20247.3|20227.3|37
1636462500000|2021-11-09 12:55:00|20246.4|20226.4|20234.4|20214.4|20246.4|20226.4|20219.4|20199.4|97
1636462800000|2021-11-09 13:00:00|20236.9|20216.9|20254.4|20234.4|20260.3|20240.3|20236.9|20216.9|309
1636463100000|2021-11-09 13:05:00|20251.9|20231.9|20197.4|20177.4|20251.9|20231.9|20189.9|20169.9|171
1636463400000|2021-11-09 13:10:00|20200.3|20180.3|20220.3|20200.3|20239|20207.4|20200.3|20179|133
1636463700000|2021-11-09 13:15:00|20217.4|20197.4|20257.4|20237.4|20259.9|20239.9|20217.4|20197.4|100
1636464000000|2021-11-09 13:20:00|20255.3|20235.3|20269.9|20249.9|20269.9|20249.9|20242.4|20222.4|93
1636464300000|2021-11-09 13:25:00|20272.4|20252.4|20266.5|20246.5|20286.9|20266.9|20266.5|20246.5|93
1636464600000|2021-11-09 13:30:00|20259|20239|20270.4|20250.4|20284.5|20264.5|20254.9|20234.9|100
1636464900000|2021-11-09 13:35:00|20272.4|20252.4|20272.4|20252.4|20277.4|20257.4|20264.5|20244.5|67
1636465200000|2021-11-09 13:40:00|20273.3|20253.3|20269.5|20249.5|20284.5|20264.5|20269.5|20249.5|143
1636465500000|2021-11-09 13:45:00|20267.4|20247.4|20207|20187|20267.4|20247.4|20207|20187|143
1636465800000|2021-11-09 13:50:00|20209.9|20189.9|20187|20167|20217|20197|20187|20167|117
1636466100000|2021-11-09 13:55:00|20182|20162|20132|20112|20182|20162|20107.9|20087.9|345
1636466400000|2021-11-09 14:00:00|20132.9|20112.9|20162.9|20142.9|20170.4|20150.4|20110.4|20090.4|197
1636466700000|2021-11-09 14:05:00|20165.4|20145.4|20162.9|20142.9|20172.5|20152.5|20160.4|20140.4|61
1636467000000|2021-11-09 14:10:00|20165|20145|20132.9|20112.9|20165.4|20145.4|20132.9|20112.9|77
1636467300000|2021-11-09 14:15:00|20133.4|20113.4|20133|20113|20145|20125|20127.5|20107.5|376
1636467600000|2021-11-09 14:20:00|20130|20110|20158.4|20138.4|20158.4|20138.4|20112.5|20092.5|1801
1636467900000|2021-11-09 14:25:00|20160.5|20140.5|20182.5|20162.5|20190.9|20170.9|20160.5|20140.5|550
1636468200000|2021-11-09 14:30:00|20180.5|20160.5|20234.3|20214.3|20288|20268|20180.5|20160.5|572
1636468500000|2021-11-09 14:35:00|20234.8|20214.8|20270.5|20250.5|20283|20263|20233.4|20213.4|199
1636468800000|2021-11-09 14:40:00|20268.5|20248.5|20288.5|20268.5|20288.9|20268.9|20237.6|20217.6|340
1636469100000|2021-11-09 14:45:00|20286|20266|20258|20238|20293.5|20273.5|20258|20238|113
1636469400000|2021-11-09 14:50:00|20256|20236|20298|20278|20301|20281|20253.5|20233.5|176
1636469700000|2021-11-09 14:55:00|20298.5|20278.5|20251.4|20231.4|20300.5|20280.5|20243.9|20223.9|119
1636470000000|2021-11-09 15:00:00|20249.4|20229.4|20183.5|20163.5|20249.4|20229.4|20183|20163|111
1636470300000|2021-11-09 15:05:00|20183.1|20163.1|20186|20166|20195.6|20175.6|20176.5|20156.5|75
1636470600000|2021-11-09 15:10:00|20188.1|20168.1|20181.5|20161.5|20196|20176|20162.6|20142.6|161
1636470900000|2021-11-09 15:15:00|20180.6|20160.6|20171|20151|20180.6|20160.6|20161.5|20141.5|89
1636471200000|2021-11-09 15:20:00|20175.6|20155.6|20231.5|20211.5|20231.5|20211.5|20175.6|20155.6|94
1636471500000|2021-11-09 15:25:00|20231.9|20211.9|20303.6|20283.6|20308.6|20288.6|20231.5|20211.5|155
1636471800000|2021-11-09 15:30:00|20301.1|20281.1|20323.6|20303.6|20328.6|20308.6|20293.6|20273.6|167
1636472100000|2021-11-09 15:35:00|20321.5|20301.5|20261.1|20241.1|20326.1|20306.1|20258.6|20235.2|75
1636472400000|2021-11-09 15:40:00|20263.1|20243.1|20243.6|20223.6|20264|20244|20243.6|20223.6|89
1636472700000|2021-11-09 15:45:00|20243.1|20223.1|20307.7|20287.7|20315.6|20295.6|20236.1|20216.1|85
1636473000000|2021-11-09 15:50:00|20307.3|20287.3|20311.1|20291.1|20323.2|20303.2|20298.1|20278.1|77
1636473300000|2021-11-09 15:55:00|20313.2|20293.2|20346.1|20326.1|20346.1|20326.1|20281.1|20261.1|92
1636473600000|2021-11-09 16:00:00|20348.2|20328.2|20382.5|20362.5|20392|20372|20323.6|20303.6|1458
1636473900000|2021-11-09 16:05:00|20380.4|20360.4|20407.9|20387.9|20407.9|20387.9|20365.4|20345.4|144
1636474200000|2021-11-09 16:10:00|20408.4|20388.4|20403.4|20383.4|20428.4|20408.4|20382.5|20362.5|800
1636474500000|2021-11-09 16:15:00|20405.4|20385.4|20432.5|20412.5|20439.6|20419.6|20405.4|20385.4|76
1636474800000|2021-11-09 16:20:00|20433|20413|20500.5|20480.5|20500.5|20480.5|20433|20413|941
1636475100000|2021-11-09 16:25:00|20505|20485|20550.5|20530.5|20552.5|20532.5|20505|20485|308
1636475400000|2021-11-09 16:30:00|20550|20530|20585|20565|20585|20565|20548|20528|354
1636475700000|2021-11-09 16:35:00|20591.2|20571.2|20491.2|20471.2|20597.5|20577.5|20491.2|20471.2|162
1636476000000|2021-11-09 16:40:00|20487.1|20467.1|20518|20498|20518|20498|20449.6|20429.6|107
1636476300000|2021-11-09 16:45:00|20522.6|20502.6|20594.6|20574.6|20596.7|20576.7|20522.6|20502.6|137
1636476600000|2021-11-09 16:50:00|20591.7|20571.7|20642.1|20622.1|20695.1|20675.1|20591.7|20571.7|418
1636476900000|2021-11-09 16:55:00|20642.6|20622.6|20638.7|20618.7|20676.7|20656.7|20636.2|20614.6|1091
1636477200000|2021-11-09 17:00:00|20640.8|20620.8|20794.2|20774.2|20794.2|20774.2|20640.8|20620.8|483
1636477500000|2021-11-09 17:05:00|20799.2|20779.2|20789.7|20769.7|20891.7|20871.7|20782.6|20753.1|1041
1636477800000|2021-11-09 17:10:00|20790.1|20770.1|20763.8|20743.8|20812.2|20792.2|20730.1|20710.1|320
1636478100000|2021-11-09 17:15:00|20762.2|20742.2|20829.2|20809.2|20829.7|20809.7|20741.3|20721.3|216
1636478400000|2021-11-09 17:20:00|20829.7|20809.7|20806.3|20786.3|20853.8|20833.8|20806.3|20786.3|2200
1636478700000|2021-11-09 17:25:00|20804.2|20784.2|20756.3|20736.3|20828.3|20808.3|20755.9|20735.9|914
1636479000000|2021-11-09 17:30:00|20756.8|20736.8|20722.9|20702.9|20766.8|20746.8|20716.8|20696.8|408
1636479300000|2021-11-09 17:35:00|20723.4|20703.4|20696.3|20676.3|20725.4|20705.4|20683.8|20663.8|663
1636479600000|2021-11-09 17:40:00|20698.4|20678.4|20710.9|20690.9|20736.8|20716.8|20698.4|20678.4|976
1636479900000|2021-11-09 17:45:00|20708.8|20688.8|20708.8|20688.8|20713.8|20693.8|20688.4|20668.4|578
1636480200000|2021-11-09 17:50:00|20713|20693|20720.9|20700.9|20730.9|20710.9|20713|20693|49
1636480500000|2021-11-09 17:55:00|20720.5|20700.5|20719.8|20699.8|20729.3|20709.3|20716.4|20696.4|85
1636480800000|2021-11-09 18:00:00|20721.8|20701.8|20736.8|20716.8|20744.8|20724.8|20721.4|20701.4|45
1636481100000|2021-11-09 18:05:00|20736.4|20716.4|20733.9|20713.9|20736.8|20716.8|20716.4|20696.4|36
1636481400000|2021-11-09 18:10:00|20731.4|20711.4|20738.9|20718.9|20738.9|20718.9|20726.8|20706.8|22
1636481700000|2021-11-09 18:15:00|20741|20721|20727.3|20707.3|20741.4|20721.4|20724.4|20704.4|66
1636482000000|2021-11-09 18:20:00|20727.7|20707.7|20723.9|20703.9|20741.9|20721.9|20723.5|20703.5|37
1636482300000|2021-11-09 18:25:00|20726.4|20706.4|20731.9|20711.9|20731.9|20711.9|20713.5|20693.5|317
1636535700000|2021-11-10 09:15:00|20868.3|20848.3|20747.8|20727.8|20868.3|20848.3|20721.2|20701.2|237
1636536000000|2021-11-10 09:20:00|20747.9|20727.9|20723.3|20703.3|20748.3|20728.3|20703.3|20683.3|33
1636536300000|2021-11-10 09:25:00|20731.6|20711.6|20737.9|20717.9|20750.4|20730.4|20712.9|20692.9|29
1636536600000|2021-11-10 09:30:00|20748.3|20708.3|20695.8|20675.8|20753.3|20722.9|20685.4|20665.4|85
1636536900000|2021-11-10 09:35:00|20698.3|20678.3|20700.4|20680.4|20717.9|20697.9|20698.3|20678.3|9
1636537200000|2021-11-10 09:40:00|20700.8|20680.8|20705.8|20685.8|20715.8|20695.8|20700.8|20680.8|30
1636537500000|2021-11-10 09:45:00|20706.3|20686.3|20713.8|20693.8|20713.8|20693.8|20693.3|20673.3|17
1636537800000|2021-11-10 09:50:00|20711.7|20691.7|20708.4|20688.4|20728.8|20708.8|20703.8|20683.8|48
1636538100000|2021-11-10 09:55:00|20708.8|20688.8|20721.3|20701.3|20742.9|20722.9|20706.3|20686.3|21
1636538400000|2021-11-10 10:00:00|20721.7|20701.7|20743.4|20723.4|20743.4|20723.4|20721.7|20701.7|9
1636538700000|2021-11-10 10:05:00|20743.8|20723.8|20723|20703|20746.7|20726.7|20723|20703|6
1636539000000|2021-11-10 10:10:00|20720.5|20700.5|20698|20678|20720.5|20700.5|20698|20678|308
1636539300000|2021-11-10 10:15:00|20695.9|20675.9|20693.4|20673.4|20695.9|20675.9|20685.5|20665.5|17
1636539600000|2021-11-10 10:20:00|20695.9|20675.9|20705.9|20685.9|20730.5|20710.5|20695.9|20675.9|5
1636539900000|2021-11-10 10:25:00|20716.3|20676.3|20712.6|20692.6|20718.4|20698.4|20705.9|20676.3|4
1636540200000|2021-11-10 10:30:00|20710.5|20690.5|20685.5|20665.5|20712.1|20692.1|20678.9|20658.9|15
1636540500000|2021-11-10 10:35:00|20683|20663|20696.4|20676.4|20707.6|20681.4|20683|20663|8
1636540800000|2021-11-10 10:40:00|20698.9|20678.9|20690.5|20670.5|20701|20681|20683.9|20663.9|25
1636541100000|2021-11-10 10:45:00|20688|20668|20686|20666|20688|20668|20680.5|20660.5|6
1636541400000|2021-11-10 10:50:00|20683.5|20663.5|20686.4|20666.4|20688.5|20668.5|20673.9|20653.9|26
1636541700000|2021-11-10 10:55:00|20688.5|20668.5|20671|20651|20688.5|20668.5|20668.9|20648.9|119
1636542000000|2021-11-10 11:00:00|20671.4|20651.4|20678.5|20658.5|20688.1|20668.1|20671.4|20651.4|3
1636542300000|2021-11-10 11:05:00|20681|20661|20675.6|20655.6|20686|20666|20675.6|20655.6|8
1636542600000|2021-11-10 11:10:00|20676|20656|20660.2|20640.2|20680.6|20660.6|20660.2|20640.2|8
1636542900000|2021-11-10 11:15:00|20653.9|20633.9|20670.6|20650.6|20697.7|20668.5|20653.9|20633.9|14
1636543200000|2021-11-10 11:20:00|20670.2|20650.2|20678.5|20658.5|20678.5|20658.5|20668.1|20648.1|173
1636543500000|2021-11-10 11:25:00|20680.6|20660.6|20681.5|20661.5|20681.5|20661.5|20671|20651|21
1636543800000|2021-11-10 11:30:00|20676.9|20656.9|20648.6|20628.6|20676.9|20656.9|20641.1|20621.1|16
1636544100000|2021-11-10 11:35:00|20646.5|20626.5|20646.1|20626.1|20646.5|20626.5|20643.6|20623.6|3
1636544400000|2021-11-10 11:40:00|20648.1|20628.1|20646.1|20626.1|20679|20659|20646.1|20626.1|18
1636544700000|2021-11-10 11:45:00|20646.5|20626.5|20649|20629|20649|20629|20646.5|20626.5|10
1636545000000|2021-11-10 11:50:00|20651.1|20631.1|20658.6|20638.6|20664|20644|20651.1|20631.1|14
1636545300000|2021-11-10 11:55:00|20659|20639|20664|20644|20664|20644|20644|20624|5
1636545600000|2021-11-10 12:00:00|20670.7|20650.7|20695.7|20675.7|20711.1|20691.1|20668.6|20648.6|18
1636545900000|2021-11-10 12:05:00|20700.7|20680.7|20706.6|20686.6|20710.7|20690.7|20700.7|20680.7|19
1636546200000|2021-11-10 12:10:00|20703.6|20683.6|20728.6|20708.6|20728.6|20708.6|20701.6|20681.6|18
1636546500000|2021-11-10 12:15:00|20730.7|20710.7|20771.2|20751.2|20771.6|20751.6|20730.7|20710.7|42
1636546800000|2021-11-10 12:20:00|20769.5|20749.5|20806.6|20786.6|20808.7|20788.7|20769.5|20739.5|83
1636547100000|2021-11-10 12:25:00|20808.7|20788.7|20829.9|20809.9|20836.6|20816.6|20808.7|20788.7|613
1636547400000|2021-11-10 12:30:00|20829.5|20809.5|20826.2|20806.2|20829.5|20809.5|20801.2|20776.6|48
1636547700000|2021-11-10 12:35:00|20827|20807|20778.7|20758.7|20835.8|20815.8|20778.7|20758.7|30
1636548000000|2021-11-10 12:40:00|20773.7|20753.7|20773.7|20753.7|20774.1|20754.1|20764.1|20744.1|14
1636548300000|2021-11-10 12:45:00|20771.2|20751.2|20781.6|20761.6|20781.6|20761.6|20744.1|20724.1|36
1636548600000|2021-11-10 12:50:00|20785.8|20765.8|20808.7|20788.7|20811.2|20791.2|20785.8|20765.8|335
1636548900000|2021-11-10 12:55:00|20809.2|20789.2|20804.2|20784.2|20819.6|20799.6|20791.7|20771.7|57
1636549200000|2021-11-10 13:00:00|20804.6|20784.6|20795.8|20775.8|20868.3|20848.3|20793.7|20773.7|548
1636549500000|2021-11-10 13:05:00|20798.3|20778.3|20855.4|20835.4|20861.3|20841.3|20767.9|20747.9|116
1636549800000|2021-11-10 13:10:00|20855|20835|20841.3|20821.3|20855|20835|20792.9|20772.9|56
1636550100000|2021-11-10 13:15:00|20843.3|20823.3|20819.2|20799.2|20862.5|20831.3|20801.3|20781.3|118
1636550400000|2021-11-10 13:20:00|20818.8|20798.8|20821.3|20801.3|20824.2|20804.2|20813.8|20793.8|77
1636550700000|2021-11-10 13:25:00|20823.4|20803.4|20808|20788|20838.8|20818.8|20791.7|20771.7|1003
1636551000000|2021-11-10 13:30:00|20801.7|20781.7|20812.2|20792.2|20812.2|20792.2|20724.2|20704.2|202
1636551300000|2021-11-10 13:35:00|20816.7|20796.7|20798.8|20778.8|20827.6|20807.6|20798.8|20778.8|246
1636551600000|2021-11-10 13:40:00|20799.7|20779.7|20852.6|20832.6|20852.6|20832.6|20799.7|20779.7|124
1636551900000|2021-11-10 13:45:00|20855.5|20835.5|20867.2|20847.2|20869.7|20849.7|20852.2|20832.2|120
1636552200000|2021-11-10 13:50:00|20866.8|20846.8|20821.8|20801.8|20870.1|20850.1|20819.7|20799.7|118
1636552500000|2021-11-10 13:55:00|20817.6|20797.6|20814.7|20794.7|20817.6|20797.6|20799.3|20779.3|141
1636552800000|2021-11-10 14:00:00|20815.1|20795.1|20800.1|20780.1|20844.7|20824.7|20764.7|20744.7|153
1636553100000|2021-11-10 14:05:00|20804.7|20784.7|20808.1|20788.1|20827.6|20807.6|20803.9|20783.9|91
1636553400000|2021-11-10 14:10:00|20808.5|20788.5|20814.7|20794.7|20816.8|20796.8|20797.7|20777.7|85
1636553700000|2021-11-10 14:15:00|20817.2|20797.2|20814.3|20794.3|20842.2|20822.2|20814.3|20794.3|555
1636554000000|2021-11-10 14:20:00|20813.5|20793.5|20789.8|20769.8|20813.5|20793.5|20779.3|20759.3|736
1636554300000|2021-11-10 14:25:00|20791|20771|20775.6|20755.6|20820.2|20800.2|20762.7|20742.7|94
1636554600000|2021-11-10 14:30:00|20776.5|20756.5|20810.2|20790.2|20822.7|20792.3|20776.5|20756.5|219
1636554900000|2021-11-10 14:35:00|20812.3|20792.3|20814.8|20794.8|20852.3|20832.3|20807.3|20787.3|155
1636555200000|2021-11-10 14:40:00|20817.7|20797.7|20809|20789|20821.9|20801.9|20781.9|20761.9|84
1636555500000|2021-11-10 14:45:00|20809.4|20789.4|20842.3|20822.3|20847.7|20827.7|20807.3|20787.3|81
1636555800000|2021-11-10 14:50:00|20841.5|20821.5|20839.8|20819.8|20844.8|20824.8|20797.3|20773.6|113
1636556100000|2021-11-10 14:55:00|20840.2|20820.2|20801.5|20781.5|20840.2|20820.2|20801.5|20781.5|91
1636556400000|2021-11-10 15:00:00|20799.4|20779.4|20771.9|20751.9|20799.4|20779.4|20736.9|20716.9|165
1636556700000|2021-11-10 15:05:00|20776.9|20756.9|20722.4|20702.4|20777.3|20757.3|20722.3|20702.3|65
1636557000000|2021-11-10 15:10:00|20722.8|20702.8|20664.4|20644.4|20729.4|20709.4|20664.4|20644.4|156
1636557300000|2021-11-10 15:15:00|20659.4|20639.4|20651.9|20631.9|20671.1|20651.1|20643.2|20623.2|1578
1636557600000|2021-11-10 15:20:00|20651.5|20631.5|20654|20634|20661.1|20641.1|20632|20612|165
1636557900000|2021-11-10 15:25:00|20652|20632|20650.3|20630.3|20662|20642|20637.4|20617.4|1665
1636558200000|2021-11-10 15:30:00|20652.4|20632.4|20702.8|20682.8|20729.9|20709.9|20637.8|20617.8|627
1636558500000|2021-11-10 15:35:00|20700.7|20680.7|20718.7|20698.7|20737.8|20717.8|20700.7|20680.7|85
1636558800000|2021-11-10 15:40:00|20720.8|20700.8|20673.3|20653.3|20729.1|20709.1|20673.3|20653.3|123
1636559100000|2021-11-10 15:45:00|20672.8|20652.8|20662.9|20642.9|20682.4|20662.4|20657.9|20637.9|87
1636559400000|2021-11-10 15:50:00|20675.4|20655.4|20660.8|20640.8|20690.4|20670.4|20660.8|20640.8|155
1636559700000|2021-11-10 15:55:00|20657.9|20637.9|20665.8|20645.8|20676.2|20656.2|20657.9|20637.9|167
1636560000000|2021-11-10 16:00:00|20665.4|20645.4|20708.3|20688.3|20708.3|20688.3|20661.2|20636.6|105
1636560300000|2021-11-10 16:05:00|20708.7|20688.7|20738.7|20718.7|20741.2|20721.2|20703.7|20683.7|107
1636560600000|2021-11-10 16:10:00|20738.3|20718.3|20713.7|20693.7|20750.8|20728.3|20713.3|20693.3|132
1636560900000|2021-11-10 16:15:00|20713.3|20693.3|20730.8|20710.8|20733.3|20713.3|20713.3|20693.3|60
1636561200000|2021-11-10 16:20:00|20728.8|20708.8|20751.3|20731.3|20751.3|20731.3|20726.3|20706.3|93
1636561500000|2021-11-10 16:25:00|20753.8|20733.8|20735.4|20715.4|20753.8|20733.8|20727.9|20707.9|71
1636561800000|2021-11-10 16:30:00|20735.9|20715.9|20710.9|20690.9|20735.9|20715.9|20699.2|20679.2|71
1636562100000|2021-11-10 16:35:00|20711.3|20691.3|20698.4|20678.4|20715.4|20695.4|20685.5|20665.5|1512
1636562400000|2021-11-10 16:40:00|20701.3|20681.3|20688|20668|20715.5|20695.5|20683|20663|48
1636562700000|2021-11-10 16:45:00|20690|20670|20662.1|20642.1|20690|20670|20658|20638|24
1636563000000|2021-11-10 16:50:00|20662.6|20642.6|20662.6|20642.6|20677.6|20657.6|20660.1|20640.1|70
1636563300000|2021-11-10 16:55:00|20665.9|20645.9|20654.7|20634.7|20673|20653|20652.6|20632.6|31
1636563600000|2021-11-10 17:00:00|20655.1|20635.1|20632.2|20612.2|20657.6|20637.6|20629.7|20609.7|125
1636563900000|2021-11-10 17:05:00|20629.7|20609.7|20594.7|20574.7|20638|20618|20584.7|20564.7|267
1636564200000|2021-11-10 17:10:00|20597.2|20577.2|20605.1|20585.1|20629.7|20609.7|20597.2|20577.2|91
1636564500000|2021-11-10 17:15:00|20604.7|20584.7|20612.2|20592.2|20637.6|20617.6|20602.6|20582.6|42
1636564800000|2021-11-10 17:20:00|20612.6|20592.6|20625.5|20605.5|20650.5|20630.5|20612.6|20592.6|1684
1636565100000|2021-11-10 17:25:00|20623.5|20603.5|20658.5|20638.5|20658.5|20638.5|20623.5|20603.5|282
1636565400000|2021-11-10 17:30:00|20658.9|20638.9|20688.5|20668.5|20716.4|20696.4|20656.4|20636.4|138
1636565700000|2021-11-10 17:35:00|20688.9|20668.9|20683.9|20663.9|20706|20686|20678.1|20658.1|114
1636566000000|2021-11-10 17:40:00|20684.3|20664.3|20718.5|20698.5|20718.5|20698.5|20684.3|20664.3|40
1636566300000|2021-11-10 17:45:00|20718.9|20698.9|20716.4|20696.4|20725.6|20705.6|20708.1|20688.1|39
1636566600000|2021-11-10 17:50:00|20718.5|20698.5|20696|20676|20721.4|20701.4|20691.9|20671.9|25
1636566900000|2021-11-10 17:55:00|20698.1|20678.1|20735.6|20715.6|20737.7|20717.7|20698.1|20677.7|126
1636567200000|2021-11-10 18:00:00|20738.1|20718.1|20715.6|20695.6|20740.6|20720.6|20686.5|20666.5|287
1636567500000|2021-11-10 18:05:00|20716.9|20696.9|20751.5|20731.5|20751.5|20731.5|20716.9|20696.9|67
1636567800000|2021-11-10 18:10:00|20749|20729|20745.6|20725.6|20760.6|20740.6|20745.6|20725.6|86
1636568100000|2021-11-10 18:15:00|20748.1|20728.1|20818.6|20798.6|20821.5|20801.5|20748.1|20724|697
1636568400000|2021-11-10 18:20:00|20820.2|20800.2|20825.2|20805.2|20830.2|20810.2|20808.6|20788.6|307
1636568700000|2021-11-10 18:25:00|20824.8|20804.8|20851.5|20831.5|20856.1|20836.1|20809|20789|507
1636622100000|2021-11-11 09:15:00|20863.3|20843.3|20826.2|20806.2|20863.3|20843.3|20803.3|20782.9|1333
1636622400000|2021-11-11 09:20:00|20823.7|20803.7|20792|20772|20828.7|20803.7|20792|20772|575
1636622700000|2021-11-11 09:25:00|20782.8|20762.8|20783.3|20763.3|20798.3|20778.3|20766.6|20746.6|1064
1636623000000|2021-11-11 09:30:00|20785.4|20765.4|20819.1|20799.1|20819.1|20799.1|20785.4|20749.5|341
1636623300000|2021-11-11 09:35:00|20817|20797|20794.5|20774.5|20817|20797|20794.5|20765.3|9
1636623600000|2021-11-11 09:40:00|20796.6|20776.6|20781.6|20761.6|20796.6|20776.6|20781.6|20761.6|279
1636623900000|2021-11-11 09:45:00|20782.4|20762.4|20806.2|20786.2|20811.2|20791.2|20782.4|20762.4|213
1636624200000|2021-11-11 09:50:00|20807|20787|20849.1|20829.1|20849.1|20829.1|20807|20787|25
1636624500000|2021-11-11 09:55:00|20849.5|20829.5|20846.7|20826.7|20853.3|20833.3|20842.1|20822.1|10
1636624800000|2021-11-11 10:00:00|20846.3|20826.3|20848.8|20828.8|20848.8|20828.8|20843.8|20823.8|36
1636625100000|2021-11-11 10:05:00|20849.2|20829.2|20879.2|20859.2|20879.2|20859.2|20848.8|20828.8|10
1636625400000|2021-11-11 10:10:00|20874.2|20854.2|20879.2|20859.2|20879.2|20859.2|20851.7|20831.7|35
1636625700000|2021-11-11 10:15:00|20878.8|20858.8|20920.9|20900.9|20920.9|20900.9|20869.2|20849.2|40
1636626000000|2021-11-11 10:20:00|20923|20903|20952.5|20932.5|20952.9|20932.9|20923|20903|419
1636626300000|2021-11-11 10:25:00|20954.2|20934.2|20947.1|20927.1|20954.2|20934.2|20942.1|20922.1|45
1636626600000|2021-11-11 10:30:00|20949.2|20929.2|20965|20945|20967.5|20947.5|20947.1|20927.1|67
1636626900000|2021-11-11 10:35:00|20962.5|20942.5|20939.2|20919.2|20962.5|20942.5|20930|20910|122
1636627200000|2021-11-11 10:40:00|20935|20915|20919.2|20899.2|20935|20915|20919.2|20899.2|362
1636627500000|2021-11-11 10:45:00|20919.6|20899.6|20906.4|20886.4|20921.7|20901.7|20898.9|20878.9|19
1636627800000|2021-11-11 10:50:00|20909.3|20889.3|20853.9|20833.9|20913.9|20889.3|20853.9|20833.9|28
1636628100000|2021-11-11 10:55:00|20851.8|20831.8|20876.4|20856.4|20876.4|20856.4|20841|20821|29
1636628400000|2021-11-11 11:00:00|20876.8|20856.8|20893.5|20873.5|20903.9|20876|20871.8|20851.8|56
1636628700000|2021-11-11 11:05:00|20903.9|20863.9|20898.5|20878.5|20906|20878.9|20878.9|20858.9|60
1636629000000|2021-11-11 11:10:00|20896.4|20876.4|20871.8|20851.8|20901.4|20881.4|20871.8|20851.8|14
1636629300000|2021-11-11 11:15:00|20872.2|20852.2|20881.8|20861.8|20881.8|20861.8|20872.2|20852.2|23
1636629600000|2021-11-11 11:20:00|20881.4|20861.4|20886.8|20866.8|20891|20871|20879.3|20859.3|16
1636629900000|2021-11-11 11:25:00|20891.4|20871.4|20881|20861|20893.5|20873.5|20874.3|20854.3|8
1636630200000|2021-11-11 11:30:00|20883.1|20863.1|20876|20856|20883.1|20863.1|20873.5|20853.5|60
1636630500000|2021-11-11 11:35:00|20871.4|20851.4|20891.9|20871.9|20896|20876|20864.3|20844.3|262
1636630800000|2021-11-11 11:40:00|20894|20874|20912.3|20892.3|20912.3|20892.3|20894|20874|8
1636631100000|2021-11-11 11:45:00|20914.4|20894.4|20927.7|20907.7|20935.2|20915.2|20895.6|20875.6|895
1636631400000|2021-11-11 11:50:00|20921.9|20901.9|20935.6|20915.6|20935.6|20915.6|20910.2|20890.2|313
1636631700000|2021-11-11 11:55:00|20937.7|20917.7|20940.2|20920.2|20944.8|20924.8|20937.3|20917.3|85
1636632000000|2021-11-11 12:00:00|20937.7|20917.7|20935.2|20915.2|20942.3|20922.3|20933.1|20913.1|22
1636632300000|2021-11-11 12:05:00|20937.3|20917.3|20957.3|20937.3|20962.7|20942.7|20937.3|20917.3|55
1636632600000|2021-11-11 12:10:00|20959.8|20939.8|20995.6|20975.6|20995.6|20975.6|20959.8|20939.8|51
1636632900000|2021-11-11 12:15:00|20993.5|20973.5|20999.4|20979.4|21007.3|20987.3|20992.3|20972.3|22
1636633200000|2021-11-11 12:20:00|20997.3|20977.3|20998.1|20978.1|21005.2|20985.2|20983.1|20963.1|323
1636633500000|2021-11-11 12:25:00|20993.9|20973.9|20988.5|20968.5|20998.5|20973.9|20972.7|20952.7|70
1636633800000|2021-11-11 12:30:00|20990.6|20970.6|20971|20951|20998.9|20978.9|20971|20951|62
1636634100000|2021-11-11 12:35:00|20970.7|20950.7|20945.7|20925.7|20970.7|20950.7|20933.2|20913.2|34
1636634400000|2021-11-11 12:40:00|20946.1|20926.1|20979|20959|20979|20959|20946.1|20926.1|162
1636634700000|2021-11-11 12:45:00|20981.1|20961.1|20941.1|20921.1|20983.6|20963.6|20941.1|20921.1|211
1636635000000|2021-11-11 12:50:00|20939|20919|20930.7|20910.7|20939|20919|20906.1|20886.1|388
1636635300000|2021-11-11 12:55:00|20931.1|20911.1|20954.9|20934.9|20954.9|20934.9|20922.4|20902.4|25
1636635600000|2021-11-11 13:00:00|20954.5|20934.5|20932.4|20912.4|20957|20937|20924.9|20904.9|230
1636635900000|2021-11-11 13:05:00|20934.5|20914.5|20992|20972|20992|20972|20922.4|20902.4|120
1636636200000|2021-11-11 13:10:00|20992.4|20972.4|21025.3|21005.3|21030.3|21010.3|20992.4|20972.4|91
1636636500000|2021-11-11 13:15:00|21029.5|21009.5|21037.4|21017.4|21044.5|21024.5|21029.5|21009.5|88
1636636800000|2021-11-11 13:20:00|21039.9|21019.9|21055.3|21035.3|21055.3|21035.3|21039.5|21019.5|346
1636637100000|2021-11-11 13:25:00|21055.4|21035.4|21057.9|21037.9|21058.3|21038.3|21051.1|21031.1|117
1636637400000|2021-11-11 13:30:00|21057.1|21037.1|21050.4|21030.4|21064.2|21044.2|21032.5|21012.5|383
1636637700000|2021-11-11 13:35:00|21053.3|21033.3|21078.3|21058.3|21088.7|21068.7|21050.4|21030.4|157
1636638000000|2021-11-11 13:40:00|21075.8|21055.8|21031.2|21011.2|21075.8|21055.8|21025.8|21005.8|657
1636638300000|2021-11-11 13:45:00|21032.9|21012.9|21025.8|21005.8|21040.8|21020.8|21025.8|21005.8|114
1636638600000|2021-11-11 13:50:00|21023.7|21003.7|20987.9|20967.9|21023.7|21003.7|20985.4|20965.4|184
1636638900000|2021-11-11 13:55:00|20988.3|20968.3|20994.6|20974.6|21004.6|20984.6|20969.6|20945|214
1636639200000|2021-11-11 14:00:00|20992.5|20972.5|20993.3|20973.3|21011.2|20991.2|20987.5|20967.5|755
1636639500000|2021-11-11 14:05:00|20991.2|20971.2|21013.3|20993.3|21013.3|20993.3|20990.4|20970.4|36
1636639800000|2021-11-11 14:10:00|21015.4|20995.4|21015.8|20995.8|21017.9|20997.9|21000.8|20980.8|108
1636640100000|2021-11-11 14:15:00|21016.2|20996.2|21025.9|21005.9|21045.8|21025.8|21016.2|20996.2|52
1636640400000|2021-11-11 14:20:00|21021.6|21001.6|21048|21028|21048|21028|21010.9|20990.9|99
1636640700000|2021-11-11 14:25:00|21048.4|21028.4|21078.4|21058.4|21085.9|21065.9|21045.5|21025.5|65
1636641000000|2021-11-11 14:30:00|21074.2|21054.2|21113.4|21093.4|21115.5|21095.5|21068.8|21048.8|546
1636641300000|2021-11-11 14:35:00|21115.5|21095.5|21105.9|21085.9|21125.1|21105.1|21078.4|21058.4|231
1636641600000|2021-11-11 14:40:00|21105.5|21085.5|21050.5|21030.5|21105.9|21085.9|21046.7|21026.7|195
1636641900000|2021-11-11 14:45:00|21048.4|21028.4|21058|21038|21058|21038|21030.5|21010.5|367
1636642200000|2021-11-11 14:50:00|21060.1|21040.1|21060.1|21040.1|21068.8|21048.8|21030.5|21010.5|719
1636642500000|2021-11-11 14:55:00|21059.7|21039.7|21117.2|21097.2|21119.7|21099.7|21059.7|21039.7|122
1636642800000|2021-11-11 15:00:00|21116.8|21096.8|21109.8|21089.8|21119.7|21099.7|21080.1|21060.1|260
1636643100000|2021-11-11 15:05:00|21110.1|21090.1|21154.8|21134.8|21157.7|21137.7|21110.1|21090.1|250
1636643400000|2021-11-11 15:10:00|21150.6|21130.6|21153.1|21133.1|21164.8|21144.8|21147.7|21127.7|149
1636643700000|2021-11-11 15:15:00|21152.7|21132.7|21168.1|21148.1|21168.1|21148.1|21150.2|21128.1|429
1636644000000|2021-11-11 15:20:00|21172.3|21152.3|21200.2|21180.2|21207.7|21187.7|21172.3|21152.3|204
1636644300000|2021-11-11 15:25:00|21200.6|21180.6|21185.2|21165.2|21215.2|21195.2|21126.9|21106.9|191
1636644600000|2021-11-11 15:30:00|21187.7|21167.7|21157.3|21137.3|21187.7|21167.7|21139.8|21117.3|310
1636644900000|2021-11-11 15:35:00|21157.7|21137.7|21165.2|21145.2|21167.3|21147.3|21152.7|21123.1|290
1636645200000|2021-11-11 15:40:00|21164.8|21144.8|21197.3|21177.3|21197.3|21177.3|21160.2|21140.2|65
1636645500000|2021-11-11 15:45:00|21200.6|21180.6|21112.7|21092.7|21224.8|21204.8|21112.7|21092.7|649
1636645800000|2021-11-11 15:50:00|21113.1|21093.1|21240.6|21220.6|21240.6|21220.6|21113.1|21086|463
1636646100000|2021-11-11 15:55:00|21236|21216|21254.3|21234.3|21256.8|21236.8|21233.5|21213.5|763
1636646400000|2021-11-11 16:00:00|21256.4|21236.4|21232.6|21212.6|21258.9|21238.9|21232.6|21212.6|575
1636646700000|2021-11-11 16:05:00|21236.8|21216.8|21224.3|21204.3|21241.8|21221.8|21216.5|21196.5|585
1636647000000|2021-11-11 16:10:00|21222.2|21202.2|21201.9|21181.9|21236.5|21216.5|21201.9|21181.9|90
1636647300000|2021-11-11 16:15:00|21201.5|21181.5|21192.3|21172.3|21201.5|21181.5|21181.9|21161.9|262
1636647600000|2021-11-11 16:20:00|21191.9|21171.9|21207.7|21187.7|21214.4|21194.4|21191.9|21171.9|165
1636647900000|2021-11-11 16:25:00|21212.3|21192.3|21229.8|21209.8|21231.9|21211.9|21212.3|21192.3|70
1636648200000|2021-11-11 16:30:00|21231.9|21211.9|21246.9|21226.9|21246.9|21226.9|21226.5|21206.5|555
1636648500000|2021-11-11 16:35:00|21246.5|21226.5|21282.3|21262.3|21294|21274|21246.5|21226.5|288
1636648800000|2021-11-11 16:40:00|21279.4|21259.4|21286.5|21266.5|21294.4|21274.4|21279|21259|114
1636649100000|2021-11-11 16:45:00|21286.9|21266.9|21244.4|21224.4|21287.7|21267.7|21236.5|21216.5|93
1636649400000|2021-11-11 16:50:00|21246.5|21226.5|21256.9|21236.9|21269.8|21249.8|21236.9|21216.9|101
1636649700000|2021-11-11 16:55:00|21256.5|21236.5|21257.3|21237.3|21261.9|21241.9|21241.9|21221.9|73
1636650000000|2021-11-11 17:00:00|21259.4|21239.4|21287.7|21267.7|21287.7|21267.7|21257.3|21237.3|1275
1636650300000|2021-11-11 17:05:00|21289.8|21269.8|21270.6|21250.6|21295.6|21275.6|21252.7|21232.7|172
1636650600000|2021-11-11 17:10:00|21275.2|21255.2|21300.2|21280.2|21309.1|21289.1|21275.2|21255.2|552
1636650900000|2021-11-11 17:15:00|21297.7|21277.7|21266.6|21246.6|21302.8|21282.8|21261.6|21241.6|129
1636651200000|2021-11-11 17:20:00|21267|21247|21308.2|21288.2|21314.9|21294.9|21266.6|21246.6|2102
1636651500000|2021-11-11 17:25:00|21307.4|21287.4|21307.4|21287.4|21332.4|21312.4|21307.4|21287.4|1139
1636651800000|2021-11-11 17:30:00|21306.6|21286.6|21312.4|21292.4|21312.4|21292.4|21297.4|21277.4|91
1636652100000|2021-11-11 17:35:00|21312|21292|21327.4|21307.4|21327.4|21307.4|21309.9|21289.9|34
1636652400000|2021-11-11 17:40:00|21327.8|21307.8|21319.5|21299.5|21334.5|21314.5|21314.9|21294.9|127
1636652700000|2021-11-11 17:45:00|21320.3|21300.3|21334.9|21314.9|21334.9|21314.9|21320.3|21300.3|60
1636653000000|2021-11-11 17:50:00|21337|21317|21369.5|21349.5|21372.4|21352.4|21337|21317|155
1636653300000|2021-11-11 17:55:00|21367.4|21347.4|21392|21372|21394.5|21374.5|21367|21347|70
1636653600000|2021-11-11 18:00:00|21392.4|21372.4|21400.9|21380.9|21462.4|21442.4|21392.4|21372.4|795
1636653900000|2021-11-11 18:05:00|21398.8|21378.8|21383.4|21363.4|21412.2|21392.2|21358|21338|611
1636654200000|2021-11-11 18:10:00|21383.8|21363.8|21330.9|21310.9|21388|21368|21318.4|21298.4|638
1636654500000|2021-11-11 18:15:00|21328|21308|21340.5|21320.5|21340.5|21320.5|21306.3|21286.3|34
1636654800000|2021-11-11 18:20:00|21342.6|21322.6|21330.5|21310.5|21368.8|21348.8|21329.7|21309.7|688
1636655100000|2021-11-11 18:25:00|21331.3|21311.3|21305|21285|21335.9|21315.9|21302.1|21282.1|883
1636708500000|2021-11-12 09:15:00|21299.5|21259.5|21229.1|21209.1|21299.5|21261.6|21217|21194.5|474
1636708800000|2021-11-12 09:20:00|21230.6|21210.6|21182.8|21162.8|21252.4|21226.6|21182.8|21162.8|84
1636709100000|2021-11-12 09:25:00|21184.5|21164.5|21172.4|21152.4|21184.5|21164.5|21172.4|21152.4|77
1636709400000|2021-11-12 09:30:00|21174.1|21154.1|21146.7|21126.7|21174.1|21154.1|21144.9|21124.9|25
1636709700000|2021-11-12 09:35:00|21147|21127|21167.4|21147.4|21192|21172|21147|21127|47
1636710000000|2021-11-12 09:40:00|21160.7|21140.7|21179.2|21159.2|21179.2|21159.2|21154.9|21134.9|27
1636710300000|2021-11-12 09:45:00|21181.3|21161.3|21212.1|21192.1|21219.9|21199.9|21181.3|21161.3|28
1636710600000|2021-11-12 09:50:00|21214.6|21194.6|21246.7|21226.7|21247.1|21227.1|21214.6|21194.6|15
1636710900000|2021-11-12 09:55:00|21248.8|21228.8|21272.4|21252.4|21272.4|21252.4|21248.8|21228.8|42
1636711200000|2021-11-12 10:00:00|21277.1|21257.1|21299.2|21279.2|21311.3|21291.3|21277.1|21257.1|103
1636711500000|2021-11-12 10:05:00|21299.6|21279.6|21296|21276|21299.6|21279.6|21296|21276|26
1636711800000|2021-11-12 10:10:00|21293.5|21273.5|21286.4|21266.4|21293.5|21273.5|21283.5|21263.5|15
1636712100000|2021-11-12 10:15:00|21284.2|21264.2|21284.2|21264.2|21284.2|21264.2|21273.5|21253.5|18
1636712400000|2021-11-12 10:20:00|21283.9|21263.9|21226|21206|21283.9|21263.9|21226|21206|45
1636712700000|2021-11-12 10:25:00|21225.3|21205.3|21234.3|21214.3|21243.9|21223.9|21223.1|21203.1|214
1636713000000|2021-11-12 10:30:00|21231.8|21211.8|21242.1|21222.1|21242.1|21222.1|21219.3|21199.3|22
1636713300000|2021-11-12 10:35:00|21244|21224|21283.3|21263.3|21285.4|21265.4|21244|21224|76
1636713600000|2021-11-12 10:40:00|21283.6|21263.6|21295|21275|21297.5|21277.5|21283.6|21263.6|69
1636713900000|2021-11-12 10:45:00|21295.4|21275.4|21294.7|21274.7|21295.4|21275.4|21290.4|21270.4|35
1636714200000|2021-11-12 10:50:00|21296.8|21276.8|21305|21285|21317.2|21297.2|21296.8|21276.8|29
1636714500000|2021-11-12 10:55:00|21307.2|21287.2|21306.8|21286.8|21317.5|21297.5|21306.8|21286.8|27
1636714800000|2021-11-12 11:00:00|21304.7|21284.7|21307.2|21287.2|21311.8|21291.8|21304.7|21284.7|30
1636715100000|2021-11-12 11:05:00|21309.3|21289.3|21311.5|21291.5|21319.3|21299.3|21309.3|21289.3|13
1636715400000|2021-11-12 11:10:00|21311.8|21291.8|21330.1|21310.1|21344.7|21324.7|21311.8|21291.8|46
1636715700000|2021-11-12 11:15:00|21332.2|21312.2|21331.8|21311.8|21337.2|21317.2|21330.5|21310.5|39
1636716000000|2021-11-12 11:20:00|21334|21314|21304.4|21284.4|21337.2|21317.2|21304.4|21284.4|28
1636716300000|2021-11-12 11:25:00|21304|21284|21297.2|21277.2|21304|21284|21291.9|21271.9|104
1636716600000|2021-11-12 11:30:00|21296.9|21276.9|21266.1|21246.1|21296.9|21276.9|21266.1|21246.1|29
1636716900000|2021-11-12 11:35:00|21259.4|21239.4|21261.5|21241.5|21264|21244|21254.4|21234.4|42
1636717200000|2021-11-12 11:40:00|21261.9|21241.9|21266.1|21246.1|21269|21249|21261.9|21241.9|373
1636717500000|2021-11-12 11:45:00|21268.6|21248.6|21266.5|21246.5|21274|21249|21255.8|21234|55
1636717800000|2021-11-12 11:50:00|21265.8|21245.8|21256.5|21236.5|21271.2|21251.2|21254.4|21234.4|30
1636718100000|2021-11-12 11:55:00|21261.2|21241.2|21253.7|21233.7|21263.7|21243.7|21253.7|21233.7|10
1636718400000|2021-11-12 12:00:00|21254|21234|21251.6|21231.6|21258.7|21238.7|21251.2|21231.2|50
1636718700000|2021-11-12 12:05:00|21249.4|21229.4|21251.6|21231.6|21260.8|21240.8|21249.1|21229.1|31
1636719000000|2021-11-12 12:10:00|21253.7|21233.7|21249.4|21229.4|21253.7|21233.7|21248.7|21228.7|7
1636719300000|2021-11-12 12:15:00|21249.1|21229.1|21254.5|21234.5|21254.5|21234.5|21249.1|21229.1|8
1636719600000|2021-11-12 12:20:00|21254.8|21234.8|21241.6|21221.6|21256.6|21236.6|21241.6|21221.6|12
1636719900000|2021-11-12 12:25:00|21243.7|21223.7|21243.7|21223.7|21249.1|21229.1|21240.9|21220.9|114
1636720200000|2021-11-12 12:30:00|21244.1|21224.1|21240.9|21220.9|21248.7|21228.7|21240.5|21220.5|12
1636720500000|2021-11-12 12:35:00|21238.7|21218.7|21246.6|21226.6|21246.6|21226.6|21238.7|21218.7|143
1636720800000|2021-11-12 12:40:00|21244.5|21224.5|21238.8|21218.8|21290.9|21270.9|21235.9|21204.5|151
1636721100000|2021-11-12 12:45:00|21240.9|21220.9|21271.3|21251.3|21276.6|21256.6|21240.9|21220.9|26
1636721400000|2021-11-12 12:50:00|21273.8|21253.8|21314.1|21294.1|21319.5|21299.5|21271.3|21251.3|119
1636721700000|2021-11-12 12:55:00|21313.8|21293.8|21316.7|21296.7|21336.7|21316.7|21313.8|21289.2|63
1636722000000|2021-11-12 13:00:00|21318.8|21298.8|21327.7|21307.7|21341.7|21321.7|21313.8|21293.8|220
1636722300000|2021-11-12 13:05:00|21325.6|21305.6|21398.4|21378.4|21400.9|21380.9|21323.8|21303.8|71
1636722600000|2021-11-12 13:10:00|21403.1|21383.1|21420.9|21400.9|21450.9|21430.9|21390.9|21370.9|125
1636722900000|2021-11-12 13:15:00|21423.1|21403.1|21431|21411|21450.9|21430.9|21415.6|21395.6|107
1636723200000|2021-11-12 13:20:00|21430.6|21410.6|21431|21411|21443.1|21423.1|21426|21406|38
1636723500000|2021-11-12 13:25:00|21433.1|21413.1|21438.5|21418.5|21453.8|21433.8|21433.1|21413.1|114
1636723800000|2021-11-12 13:30:00|21438.1|21418.1|21489.7|21469.7|21491.8|21471.8|21437.7|21417.7|280
1636724100000|2021-11-12 13:35:00|21491.8|21471.8|21651|21631|21651.7|21631.7|21491.8|21471.8|310
1636724400000|2021-11-12 13:40:00|21646.7|21626.7|21644.2|21624.2|21707.1|21687.1|21641.7|21619.2|300
1636724700000|2021-11-12 13:45:00|21650|21630|21741.4|21721.4|21756|21736|21646.4|21619.6|172
1636725000000|2021-11-12 13:50:00|21741.7|21721.7|21811.8|21791.8|21845|21825|21741.4|21721.4|369
1636725300000|2021-11-12 13:55:00|21811|21791|21839.6|21819.6|21839.6|21819.6|21761.4|21741.4|181
1636725600000|2021-11-12 14:00:00|21840.4|21820.4|21935.7|21915.7|21936|21916|21840.4|21820.4|389
1636725900000|2021-11-12 14:05:00|21933.5|21913.5|21901.1|21881.1|21933.5|21913.5|21873.5|21853.5|86
1636726200000|2021-11-12 14:10:00|21903.9|21883.9|21881.4|21861.4|21911.1|21891.1|21836.4|21816.4|195
1636726500000|2021-11-12 14:15:00|21878.9|21858.9|21918.9|21898.9|21938.6|21918.6|21858.2|21838.2|160
1636726800000|2021-11-12 14:20:00|21921.4|21901.4|22065.7|22045.7|22121.1|22101.1|21908.9|21888.9|405
1636727100000|2021-11-12 14:25:00|22067.8|22047.8|22057.1|22037.1|22128.6|22108.6|22010.7|21990.7|866
1636727400000|2021-11-12 14:30:00|22057.5|22037.5|22078.2|22058.2|22196.5|22176.5|22057.5|22037.5|711
1636727700000|2021-11-12 14:35:00|22076.1|22056.1|22098.6|22078.6|22118.2|22098.2|22050.4|22024.3|481
1636728000000|2021-11-12 14:40:00|22096.5|22076.5|22079|22059|22165.7|22145.7|22013.2|21993.2|305
1636728300000|2021-11-12 14:45:00|22081.5|22061.5|22118.6|22098.6|22243.6|22214|22076.1|22056.1|387
1636728600000|2021-11-12 14:50:00|22116.5|22096.5|22046.1|22026.1|22149.7|22128.3|22046.1|22026.1|196
1636728900000|2021-11-12 14:55:00|22046.5|22026.5|22053.3|22033.3|22083.3|22063.3|22044|22016.5|144
1636729200000|2021-11-12 15:00:00|22053.6|22033.6|22166.2|22146.2|22166.5|22146.5|22053.6|22033.6|198
1636729500000|2021-11-12 15:05:00|22165.8|22145.8|22103|22063|22168.3|22148.3|22072.6|22052.6|1161
1636729800000|2021-11-12 15:10:00|22094.8|22074.8|22110.1|22090.1|22157.3|22137.3|22054.8|22034.8|1406
1636730100000|2021-11-12 15:15:00|22105.1|22085.1|22129.8|22109.8|22159.8|22139.8|22089.8|22069.8|704
1636730400000|2021-11-12 15:20:00|22132.3|22112.3|22252.7|22232.7|22259.8|22239.8|22132.3|22112.3|556
1636730700000|2021-11-12 15:25:00|22255.2|22235.2|22168.4|22148.4|22297.3|22277.3|22160.5|22140.5|867
1636731000000|2021-11-12 15:30:00|22170.5|22150.5|22194.1|22174.1|22208.8|22188.8|22166.6|22146.6|448
1636731300000|2021-11-12 15:35:00|22194.5|22174.5|22244.5|22224.5|22291.7|22271.6|22194.5|22174.5|200
1636731600000|2021-11-12 15:40:00|22248.8|22228.8|22234.2|22214.2|22274.2|22254.2|22207|22187|221
1636731900000|2021-11-12 15:45:00|22236.7|22216.7|22243.1|22223.1|22286.7|22266.7|22224.2|22204.2|396
1636732200000|2021-11-12 15:50:00|22245.6|22225.6|22280.9|22260.9|22280.9|22260.9|22239.2|22219.2|107
1636732500000|2021-11-12 15:55:00|22278.8|22258.8|22263.5|22243.5|22313.1|22293.1|22246|22226|386
1636732800000|2021-11-12 16:00:00|22261|22241|22216|22196|22263.1|22243.1|22208.8|22188.8|269
1636733100000|2021-11-12 16:05:00|22218.1|22198.1|22116.7|22096.7|22218.5|22198.5|22116.7|22096.7|349
1636733400000|2021-11-12 16:10:00|22119.2|22099.2|22150.3|22130.3|22211.3|22191.3|22119.2|22099.2|365
1636733700000|2021-11-12 16:15:00|22152.4|22132.4|22251|22231|22256|22236|22152.4|22132.4|156
1636734000000|2021-11-12 16:20:00|22251.4|22231.4|22256|22236|22268.1|22248.1|22213.5|22193.5|142
1636734300000|2021-11-12 16:25:00|22258.1|22238.1|22326|22306|22356|22336|22258.1|22238.1|229
1636734600000|2021-11-12 16:30:00|22323.5|22303.5|22288.5|22268.5|22346|22326|22286|22266|98
1636734900000|2021-11-12 16:35:00|22285.7|22265.7|22307.5|22287.5|22307.5|22287.5|22246.8|22211.8|1239
1636735200000|2021-11-12 16:40:00|22309.6|22289.6|22296.4|22276.4|22309.6|22289.6|22246.4|22226.4|137
1636735500000|2021-11-12 16:45:00|22295.3|22275.3|22266.4|22246.4|22341.8|22321.8|22262.1|22232.1|159
1636735800000|2021-11-12 16:50:00|22268.5|22248.5|22078.9|22058.9|22268.9|22248.9|22078.6|22058.6|467
1636736100000|2021-11-12 16:55:00|22078.6|22058.6|22219.7|22199.7|22219.7|22199.7|22064.3|22044.3|132
1636736400000|2021-11-12 17:00:00|22222.2|22202.2|22242.5|22222.5|22261.1|22240.4|22200|22180|115
1636736700000|2021-11-12 17:05:00|22245|22225|22266.8|22246.8|22279.7|22259.7|22242.5|22222.5|565
1636737000000|2021-11-12 17:10:00|22269.7|22249.7|22214|22194|22283.2|22256.8|22214|22186.1|96
1636737300000|2021-11-12 17:15:00|22216.1|22196.1|22166.8|22146.8|22236.5|22216.5|22164.3|22144.3|230
1636737600000|2021-11-12 17:20:00|22167.2|22147.2|22159.3|22139.3|22241.8|22221.8|22124.3|22104.3|1049
1636737900000|2021-11-12 17:25:00|22161.5|22141.5|22160.1|22140.1|22167.2|22147.2|22142.6|22122.6|389
1636738200000|2021-11-12 17:30:00|22159.7|22139.7|22145.4|22125.4|22162.6|22142.6|22132.6|22112.6|215
1636738500000|2021-11-12 17:35:00|22147.6|22127.6|22185.8|22165.8|22188.3|22168.3|22125.8|22105.8|128
1636738800000|2021-11-12 17:40:00|22185.5|22165.5|22177.2|22157.2|22185.5|22165.5|22151.9|22131.9|346
1636739100000|2021-11-12 17:45:00|22187.6|22147.6|22191.9|22171.9|22206.1|22186.1|22179.4|22147.6|240
1636739400000|2021-11-12 17:50:00|22189.7|22169.7|22157.3|22137.3|22189.7|22169.7|22152.6|22132.6|200
1636739700000|2021-11-12 17:55:00|22158|22138|22159.4|22139.4|22185.1|22165.1|22158|22138|109
1636740000000|2021-11-12 18:00:00|22154.8|22134.8|22155.1|22135.1|22165.5|22145.5|22144.8|22124.8|112
1636740300000|2021-11-12 18:05:00|22157.6|22137.6|22166.5|22146.5|22175.9|22155.9|22148.7|22128.7|54
1636740600000|2021-11-12 18:10:00|22166.9|22146.9|22211.9|22191.9|22211.9|22191.9|22166.9|22146.9|75
1636740900000|2021-11-12 18:15:00|22214.1|22194.1|22196.6|22176.6|22216.9|22196.9|22196.6|22176.6|40
1636741200000|2021-11-12 18:20:00|22194.4|22174.4|22177.7|22157.7|22194.4|22174.4|22172.7|22152.7|221
1636741500000|2021-11-12 18:25:00|22178|22158|22169.1|22129.1|22180.2|22160.2|22145.9|22115.5|693
1636967700000|2021-11-15 09:15:00|22029.6|22009.6|22037.7|22017.7|22037.7|22017.7|21914.6|21892.4|297
1636968000000|2021-11-15 09:20:00|22040.2|22020.2|22084.4|22044.4|22092.5|22052.7|22025.5|21998|118
1636968300000|2021-11-15 09:25:00|22082.2|22042.2|22062.2|22042.2|22097.2|22064.4|22062.2|22033.3|13
1636968600000|2021-11-15 09:30:00|22062.5|22042.5|22052.5|22032.5|22079.7|22052.2|22050|22030|59
1636968900000|2021-11-15 09:35:00|22057.2|22037.2|22094.4|22074.4|22094.4|22074.4|22057.2|22037.2|12
1636969200000|2021-11-15 09:40:00|22095|22075|22087.5|22067.5|22123.8|22103.8|22087.5|22067.5|12
1636969500000|2021-11-15 09:45:00|22087.2|22067.2|22110|22090|22130|22110|22084.7|22064.7|21
1636969800000|2021-11-15 09:50:00|22105|22085|22054.7|22034.7|22105|22085|22054.7|22034.7|45
1636970100000|2021-11-15 09:55:00|22052.5|22032.5|22087.2|22067.2|22087.2|22067.2|22052.5|22032.5|15
1636970400000|2021-11-15 10:00:00|22084.7|22064.7|22082.2|22062.2|22104.7|22084.7|22082.2|22062.2|20
1636970700000|2021-11-15 10:05:00|22084.4|22064.4|22094.4|22074.4|22119.7|22099.7|22084.4|22062.2|5
1636971000000|2021-11-15 10:10:00|22090|22070|22100|22080|22104.7|22080|22089.5|22057.5|9
1636971300000|2021-11-15 10:15:00|22102.5|22082.5|22099.8|22079.8|22104.8|22084.8|22088.4|22068.4|17
1636971600000|2021-11-15 10:20:00|22097.3|22077.3|22090.1|22070.1|22097.3|22077.3|22085|22065|60
1636971900000|2021-11-15 10:25:00|22094.5|22074.5|22094.5|22074.5|22097|22077|22092|22072|51
1636972200000|2021-11-15 10:30:00|22096.7|22076.7|22149.8|22129.8|22154.8|22134.8|22094.8|22074.8|18
1636972500000|2021-11-15 10:35:00|22142.6|22122.6|22157.3|22137.3|22162.6|22142.6|22132.6|22105.4|20
1636972800000|2021-11-15 10:40:00|22162.3|22142.3|22174.5|22154.5|22174.5|22154.5|22162.3|22142.3|10
1636973100000|2021-11-15 10:45:00|22169.8|22149.8|22167.3|22147.3|22175.1|22155.1|22167.3|22147.3|9
1636973400000|2021-11-15 10:50:00|22165.1|22145.1|22164.8|22144.8|22165.1|22145.1|22164.8|22144.8|1
1636973700000|2021-11-15 10:55:00|22145.4|22125.4|22189.5|22169.5|22207|22184.8|22145.1|22125.1|44
1636974000000|2021-11-15 11:00:00|22189.8|22169.8|22190.1|22170.1|22219.5|22199.5|22189.8|22164.8|20
1636974300000|2021-11-15 11:05:00|22189.5|22169.5|22197.3|22177.3|22200.1|22180.1|22184.8|22164.8|36
1636974600000|2021-11-15 11:10:00|22217.3|22188.5|22195.1|22175.1|22227.1|22207.1|22195.1|22175.1|21
1636974900000|2021-11-15 11:15:00|22197.3|22177.3|22215.1|22195.1|22219.6|22199.6|22197.1|22177.1|249
1636975200000|2021-11-15 11:20:00|22217.4|22197.4|22204.6|22184.6|22224.9|22204.9|22199.9|22172.6|23
1636975500000|2021-11-15 11:25:00|22206.8|22186.8|22195.2|22175.2|22207.1|22187.1|22195.2|22175.2|11
1636975800000|2021-11-15 11:30:00|22194.9|22174.9|22194.9|22174.9|22197.1|22177.1|22194.6|22174.6|5
1636976100000|2021-11-15 11:35:00|22197.1|22177.1|22252.4|22232.4|22252.4|22232.4|22197.1|22177.1|26
1636976400000|2021-11-15 11:40:00|22252.1|22232.1|22259.3|22239.3|22292.1|22272.1|22249.9|22229.9|326
1636976700000|2021-11-15 11:45:00|22263.7|22243.7|22279.9|22259.9|22280.2|22260.2|22263.7|22243.7|6
1636977000000|2021-11-15 11:50:00|22282.4|22262.4|22262.4|22242.4|22282.4|22262.4|22262.4|22242.4|50
1636977300000|2021-11-15 11:55:00|22264.6|22244.6|22280.8|22260.8|22294.9|22274.9|22264.6|22244.6|38
1636977600000|2021-11-15 12:00:00|22280.5|22260.5|22258|22238|22280.5|22260.5|22258|22238|66
1636977900000|2021-11-15 12:05:00|22253|22233|22222.1|22202.1|22262.7|22233|22207.7|22187.7|93
1636978200000|2021-11-15 12:10:00|22222.2|22202.2|22199.9|22179.9|22222.2|22202.2|22194.7|22174.7|28
1636978500000|2021-11-15 12:15:00|22202.2|22182.2|22165|22145|22212.7|22192.7|22155|22130.5|28
1636978800000|2021-11-15 12:20:00|22167.2|22147.2|22135.2|22115.2|22169.7|22149.7|22135.2|22115.2|21
1636979100000|2021-11-15 12:25:00|22130.8|22110.8|22122.5|22102.5|22135|22110.8|22109.7|22089.7|69
1636979400000|2021-11-15 12:30:00|22125|22105|22090|22070|22139.7|22119.7|22090|22070|40
1636979700000|2021-11-15 12:35:00|22089.7|22069.7|22077.5|22057.5|22107.2|22077.8|22077.5|22055|39
1636980000000|2021-11-15 12:40:00|22080|22060|22130|22110|22147.5|22127.5|22080|22060|17
1636980300000|2021-11-15 12:45:00|22132.5|22112.5|22135|22115|22146.6|22126.6|22122.5|22092.8|61
1636980600000|2021-11-15 12:50:00|22137.5|22117.5|22125|22105|22137.5|22117.5|22114.7|22094.7|10
1636980900000|2021-11-15 12:55:00|22124.7|22104.7|22117.8|22097.8|22135.6|22112.8|22115.3|22095.3|18
1636981200000|2021-11-15 13:00:00|22117.5|22097.5|22137.5|22117.5|22185.3|22165.3|22115.3|22095.3|42
1636981500000|2021-11-15 13:05:00|22135|22115|22187.8|22167.8|22202.8|22173.4|22107.5|22087.5|182
1636981800000|2021-11-15 13:10:00|22188.1|22168.1|22187.8|22167.8|22227.8|22207.8|22187.8|22158.4|78
1636982100000|2021-11-15 13:15:00|22187.3|22167.3|22145.6|22125.6|22187.3|22167.3|22140.9|22120.6|22
1636982400000|2021-11-15 13:20:00|22147.8|22127.8|22153.1|22133.1|22153.1|22133.1|22122.8|22102.8|78
1636982700000|2021-11-15 13:25:00|22153.7|22133.7|22140.6|22120.6|22197.3|22168.1|22140.6|22120.6|69
1636983000000|2021-11-15 13:30:00|22142.9|22122.9|22227.9|22207.9|22227.9|22207.9|22142.9|22122.9|180
1636983300000|2021-11-15 13:35:00|22228.2|22208.2|22418.2|22398.2|22440.7|22405.9|22228.2|22208.2|130
1636983600000|2021-11-15 13:40:00|22423.2|22383.2|22545.4|22525.4|22545.6|22525.6|22333.2|22313.2|359
1636983900000|2021-11-15 13:45:00|22545.1|22525.1|22585.4|22565.4|22609.8|22589.8|22472.6|22440.1|334
1636984200000|2021-11-15 13:50:00|22584.5|22564.5|22625.1|22605.1|22649.8|22615.1|22570.1|22550.1|126
1636984500000|2021-11-15 13:55:00|22622.9|22602.9|22644.8|22624.8|22707|22687|22609.5|22583.5|85
1636984800000|2021-11-15 14:00:00|22642.6|22622.6|22544|22524|22669.3|22649.3|22521.5|22501.5|364
1636985100000|2021-11-15 14:05:00|22543.4|22523.4|22614|22574|22616.2|22589|22455.3|22415.9|158
1636985400000|2021-11-15 14:10:00|22603.7|22583.7|22668.4|22648.4|22673.4|22648.4|22556.5|22536.5|168
1636985700000|2021-11-15 14:15:00|22668.1|22648.1|22701.8|22681.8|22726.2|22701.8|22665.9|22638.4|119
1636986000000|2021-11-15 14:20:00|22701.5|22681.5|22701.5|22681.5|22723.4|22703.4|22656.5|22636.5|89
1636986300000|2021-11-15 14:25:00|22701.2|22681.2|22731.2|22711.2|22734|22711.2|22699|22674|187
1636986600000|2021-11-15 14:30:00|22733.7|22713.7|22708.8|22688.8|22751.2|22726.2|22706|22678.5|482
1636986900000|2021-11-15 14:35:00|22706.5|22686.5|22775.4|22755.4|22775.7|22755.7|22703.8|22683.8|87
1636987200000|2021-11-15 14:40:00|22771|22751|22763.5|22743.5|22786|22766|22743.5|22723.5|88
1636987500000|2021-11-15 14:45:00|22763.8|22743.8|22756.6|22736.6|22800.7|22780.7|22756.6|22736.6|77
1636987800000|2021-11-15 14:50:00|22756.8|22736.8|22701.9|22681.9|22761.3|22736.8|22676.9|22656.9|90
1636988100000|2021-11-15 14:55:00|22701.6|22681.6|22635.7|22595.7|22708.2|22688.2|22595.7|22568.5|103
1636988400000|2021-11-15 15:00:00|22625.7|22605.7|22600.7|22580.7|22630.7|22605.7|22561|22541|67
1636988700000|2021-11-15 15:05:00|22598.5|22578.5|22654.1|22614.1|22659.1|22628.5|22586.6|22566.6|236
1636989000000|2021-11-15 15:10:00|22641.6|22621.6|22641.9|22621.9|22649.4|22629.4|22609.1|22589.1|55
1636989300000|2021-11-15 15:15:00|22644.1|22624.1|22654.7|22634.7|22729.1|22701.9|22644.1|22620.3|264
1636989600000|2021-11-15 15:20:00|22655|22635|22680.3|22660.3|22691.9|22671.9|22655|22635|293
1636989900000|2021-11-15 15:25:00|22682.8|22662.8|22723.3|22703.3|22723.6|22703.6|22634.5|22614.5|1012
1636990200000|2021-11-15 15:30:00|22726.1|22706.1|22663.3|22643.3|22734.2|22706.1|22644.5|22624.5|160
1636990500000|2021-11-15 15:35:00|22673.6|22633.6|22685.9|22665.9|22690.6|22670.6|22655.8|22633.6|52
1636990800000|2021-11-15 15:40:00|22683.1|22663.1|22628.4|22608.4|22683.1|22663.1|22613.9|22581.4|129
1636991100000|2021-11-15 15:45:00|22625.9|22605.9|22553.1|22533.1|22630.3|22605.9|22553.1|22533.1|74
1636991400000|2021-11-15 15:50:00|22550.6|22530.6|22648.1|22628.1|22655.9|22635.9|22540.6|22515.9|74
1636991700000|2021-11-15 15:55:00|22645.6|22625.6|22595.6|22535.6|22682.5|22653.4|22575.6|22535.6|87
1636992000000|2021-11-15 16:00:00|22595.3|22535.3|22665.3|22645.3|22695.3|22672.5|22563.4|22533.1|60
1636992300000|2021-11-15 16:05:00|22665.6|22645.6|22685.3|22625.3|22688.1|22667.8|22628.4|22598.1|45
1636992600000|2021-11-15 16:10:00|22675.6|22655.6|22695.9|22655.9|22735.3|22702.8|22626.2|22600.9|108
1636992900000|2021-11-15 16:15:00|22686.8|22666.8|22732.9|22712.9|22733.1|22712.9|22677.8|22650.3|58
1636993200000|2021-11-15 16:20:00|22732.3|22712.3|22785.4|22745.4|22785.4|22750.1|22720.6|22690.4|81
1636993500000|2021-11-15 16:25:00|22775.9|22755.9|22703.2|22663.2|22790.4|22760.4|22667.9|22647.9|95
1636993800000|2021-11-15 16:30:00|22705.4|22665.4|22715.4|22695.4|22720.4|22695.4|22677.9|22655.4|46
1636994100000|2021-11-15 16:35:00|22715.1|22695.1|22625.7|22605.7|22715.1|22695.1|22625.7|22605.7|232
1636994400000|2021-11-15 16:40:00|22623.5|22603.5|22645.4|22625.4|22660.4|22630.1|22615.1|22595.1|103
1636994700000|2021-11-15 16:45:00|22645.7|22625.7|22725.7|22705.7|22736|22705.7|22645.7|22617.1|453
1636995000000|2021-11-15 16:50:00|22721.2|22701.2|22756.3|22736.3|22756.3|22736.3|22706.5|22686.5|77
1636995300000|2021-11-15 16:55:00|22759|22739|22776.5|22756.5|22779|22759|22741.8|22721.8|160
1636995600000|2021-11-15 17:00:00|22774.3|22754.3|22724.3|22704.3|22776.8|22756.8|22724.1|22704.1|81
1636995900000|2021-11-15 17:05:00|22726.6|22706.6|22594.3|22574.3|22726.6|22706.6|22593.8|22570.7|721
1636996200000|2021-11-15 17:10:00|22592.1|22572.1|22506.3|22486.3|22602.1|22572.7|22456.6|22411.6|258
1636996500000|2021-11-15 17:15:00|22519.6|22499.6|22535.2|22515.2|22549.9|22521.5|22509.6|22480.4|526
1636996800000|2021-11-15 17:20:00|22533|22513|22504.6|22484.6|22537.7|22513|22462.4|22437.1|734
1636997100000|2021-11-15 17:25:00|22502.4|22482.4|22457.4|22437.4|22512.1|22492.1|22454.9|22434.9|188
1636997400000|2021-11-15 17:30:00|22459.9|22439.9|22467.4|22447.4|22494.9|22469.9|22456.8|22434.3|137
1636997700000|2021-11-15 17:35:00|22474.1|22454.1|22479.9|22459.9|22490.2|22470.2|22449.9|22429.9|63
1636998000000|2021-11-15 17:40:00|22482.1|22462.1|22504.9|22484.9|22504.9|22484.9|22457.4|22437.4|132
1636998300000|2021-11-15 17:45:00|22507.1|22487.1|22512.4|22492.4|22547.2|22515.2|22499.9|22469.9|45
1636998600000|2021-11-15 17:50:00|22509.9|22489.9|22519.7|22499.7|22524.9|22499.7|22487.7|22467.7|57
1636998900000|2021-11-15 17:55:00|22529.9|22489.9|22560|22540|22560|22540|22519.7|22489.9|40
1636999200000|2021-11-15 18:00:00|22557.7|22537.7|22575.2|22555.2|22580.2|22560.2|22557.7|22537.7|46
1636999500000|2021-11-15 18:05:00|22575.5|22555.5|22563|22543|22587.5|22567.5|22563|22543|66
1636999800000|2021-11-15 18:10:00|22562.8|22542.8|22594.1|22554.1|22604.4|22574.7|22555.3|22528.9|71
1637000100000|2021-11-15 18:15:00|22591.9|22551.9|22567.5|22547.5|22599.1|22576.9|22567.5|22547.5|138
1637000400000|2021-11-15 18:20:00|22562.8|22542.8|22572.5|22552.5|22575|22555|22545.3|22515|42
1637000700000|2021-11-15 18:25:00|22575|22555|22660|22620|22660|22637.5|22567.5|22540|29
1637054100000|2021-11-16 09:15:00|22624.3|22564.3|22638.5|22618.5|22678.8|22648.5|22576.8|22556.8|230
1637054400000|2021-11-16 09:20:00|22636|22616|22551.8|22511.8|22659.3|22629|22545.1|22498.8|504
1637054700000|2021-11-16 09:25:00|22553.8|22513.8|22544|22524|22566.5|22539|22526.5|22493.8|57
1637055000000|2021-11-16 09:30:00|22541.5|22521.5|22512.1|22492.1|22551|22521.5|22496.5|22476.5|72
1637055300000|2021-11-16 09:35:00|22514.8|22494.8|22511.3|22491.3|22534.6|22509.6|22496.5|22474.3|32
1637055600000|2021-11-16 09:40:00|22504.6|22484.6|22529.8|22509.8|22529.8|22509.8|22499.6|22479.6|2
1637055900000|2021-11-16 09:45:00|22532.1|22512.1|22506.8|22486.8|22556.8|22536.8|22506.8|22486.8|2
1637056200000|2021-11-16 09:50:00|22504.3|22484.3|22512.1|22492.1|22519.6|22499.6|22502.1|22474.9|12
1637056500000|2021-11-16 09:55:00|22507.1|22487.1|22516.8|22496.8|22516.8|22496.8|22489.3|22466.6|150
1637056800000|2021-11-16 10:00:00|22521.8|22501.8|22517.1|22497.1|22559.1|22530.1|22512.1|22492.1|10
1637057100000|2021-11-16 10:05:00|22516.9|22496.9|22496.6|22476.6|22516.9|22496.9|22495.1|22475.1|11
1637057400000|2021-11-16 10:10:00|22492.1|22472.1|22454.6|22434.6|22494.6|22474.6|22450.2|22424.4|16
1637057700000|2021-11-16 10:15:00|22447.4|22427.4|22449.6|22429.6|22467.1|22444.4|22447.4|22427.1|6
1637058000000|2021-11-16 10:20:00|22449.4|22429.4|22472.2|22452.2|22472.2|22452.2|22447.1|22427.1|9
1637058300000|2021-11-16 10:25:00|22469.7|22449.7|22497.2|22477.2|22499.7|22479.7|22469.4|22449.4|5
1637058600000|2021-11-16 10:30:00|22494.7|22474.7|22462.2|22442.2|22494.7|22474.7|22462.2|22432.7|14
1637058900000|2021-11-16 10:35:00|22464.4|22444.4|22436.9|22416.9|22464.7|22444.7|22436.9|22416.9|24
1637059200000|2021-11-16 10:40:00|22436.4|22416.4|22409.7|22389.7|22436.4|22416.4|22401.9|22381.9|7
1637059500000|2021-11-16 10:45:00|22409.9|22389.9|22427.2|22407.2|22429.7|22409.7|22409.9|22389.9|13
1637059800000|2021-11-16 10:50:00|22422.5|22402.5|22433|22413|22433|22413|22404.7|22384.7|15
1637060100000|2021-11-16 10:55:00|22437.5|22417.5|22432.5|22412.5|22444.7|22424.7|22424.7|22404.7|111
1637060400000|2021-11-16 11:00:00|22431.9|22411.9|22550|22530|22550|22530|22429.7|22409.7|21
1637060700000|2021-11-16 11:05:00|22552.2|22532.2|22497.2|22437.2|22597.2|22577.2|22472|22435|11
1637061000000|2021-11-16 11:10:00|22478|22458|22519.7|22499.7|22519.7|22499.7|22475|22448.3|18
1637061300000|2021-11-16 11:15:00|22522.2|22502.2|22470.3|22430.3|22541.5|22517.2|22455.3|22425|73
1637061600000|2021-11-16 11:20:00|22470.8|22430.8|22504.8|22484.8|22504.8|22484.8|22445.3|22410.5|19
1637061900000|2021-11-16 11:25:00|22502.5|22482.5|22539.5|22499.5|22551.7|22531.7|22502.5|22474.5|112
1637062200000|2021-11-16 11:30:00|22534.5|22494.5|22504.2|22484.2|22534.5|22499.5|22489.2|22452|2
1637062500000|2021-11-16 11:35:00|22499.8|22479.8|22504.8|22484.8|22522.3|22492.5|22497.5|22477.5|15
1637062800000|2021-11-16 11:40:00|22511.5|22491.5|22529.5|22509.5|22534.5|22512|22511.5|22484.5|33
1637063100000|2021-11-16 11:45:00|22527|22507|22524.5|22504.5|22534.5|22509.5|22522|22492.3|18
1637063400000|2021-11-16 11:50:00|22524|22504|22477|22457|22524|22504|22474.8|22454.5|5
1637063700000|2021-11-16 11:55:00|22476.8|22456.8|22461.8|22441.8|22476.8|22456.8|22435.3|22410.1|184
1637064000000|2021-11-16 12:00:00|22464.3|22444.3|22466.8|22446.8|22479.6|22457.1|22441.8|22421.8|21
1637064300000|2021-11-16 12:05:00|22462.1|22442.1|22469.3|22449.3|22472.1|22452.1|22451.8|22431.8|36
1637064600000|2021-11-16 12:10:00|22471.5|22451.5|22481.8|22441.8|22481.8|22459.3|22452.1|22421.8|23
1637064900000|2021-11-16 12:15:00|22472.1|22452.1|22534.1|22514.1|22534.1|22514.1|22471.8|22451.8|48
1637065200000|2021-11-16 12:20:00|22541.8|22521.8|22564.3|22544.3|22564.3|22544.3|22539.3|22519.3|27
1637065500000|2021-11-16 12:25:00|22564.1|22544.1|22596.8|22556.8|22613.6|22584.3|22551.8|22531.8|44
1637065800000|2021-11-16 12:30:00|22601.8|22541.8|22559.3|22539.3|22601.8|22561.8|22552.1|22521.8|6
1637066100000|2021-11-16 12:35:00|22559.1|22539.1|22631.9|22611.9|22631.9|22611.9|22549.3|22519.6|15
1637066400000|2021-11-16 12:40:00|22632.1|22612.1|22617.6|22597.6|22634.1|22614.1|22604.4|22579.4|88
1637066700000|2021-11-16 12:45:00|22617.4|22597.4|22617.4|22597.4|22627.4|22599.9|22599.9|22579.9|3
1637067000000|2021-11-16 12:50:00|22617.7|22597.7|22644.9|22624.9|22644.9|22624.9|22617.4|22595.4|58
1637067300000|2021-11-16 12:55:00|22647.4|22627.4|22570.4|22550.4|22647.4|22627.4|22570.4|22532.9|96
1637067600000|2021-11-16 13:00:00|22570.9|22550.9|22644.7|22624.7|22644.7|22624.7|22547.4|22520.7|47
1637067900000|2021-11-16 13:05:00|22651.4|22631.4|22582.4|22562.4|22674.7|22642.2|22577.4|22552.9|42
1637068200000|2021-11-16 13:10:00|22582.2|22562.2|22564.7|22544.7|22582.4|22562.4|22557.7|22512.4|103
1637068500000|2021-11-16 13:15:00|22564.9|22544.9|22512.4|22492.4|22569.9|22549.9|22509.9|22489.9|29
1637068800000|2021-11-16 13:20:00|22512.2|22492.2|22526.9|22506.9|22534.7|22507.4|22485.2|22457.4|87
1637069100000|2021-11-16 13:25:00|22526.7|22506.7|22539.7|22519.7|22576.9|22554.4|22521.9|22501.9|49
1637069400000|2021-11-16 13:30:00|22537.5|22517.5|22554.7|22534.7|22554.7|22534.7|22479.7|22452.5|41
1637069700000|2021-11-16 13:35:00|22552.5|22532.5|22627|22607|22647|22619.5|22552.2|22532.2|80
1637070000000|2021-11-16 13:40:00|22619.2|22599.2|22592|22552|22639.2|22617|22586.7|22552|28
1637070300000|2021-11-16 13:45:00|22582.2|22562.2|22587|22567|22607|22587|22582.2|22552|59
1637070600000|2021-11-16 13:50:00|22584.5|22564.5|22604.2|22564.2|22604.5|22577|22574.2|22552|61
1637070900000|2021-11-16 13:55:00|22594|22574|22532.5|22512.5|22594|22574|22530|22510|123
1637071200000|2021-11-16 14:00:00|22532.8|22512.8|22512.5|22492.5|22557.3|22537.3|22497.5|22477.5|109
1637071500000|2021-11-16 14:05:00|22515|22495|22587.5|22547.5|22587.8|22552.3|22515|22495|16
1637071800000|2021-11-16 14:10:00|22577.8|22557.8|22552.3|22532.3|22602.5|22582|22552.3|22532.3|186
1637072100000|2021-11-16 14:15:00|22550|22530|22522|22502|22584.5|22564.5|22517|22497|10
1637072400000|2021-11-16 14:20:00|22519.8|22499.8|22519.8|22499.8|22522|22502|22502|22477|127
1637072700000|2021-11-16 14:25:00|22517.3|22497.3|22517.3|22497.3|22519.8|22499.8|22492|22469.3|18
1637073000000|2021-11-16 14:30:00|22519.5|22499.5|22527.1|22507.1|22567|22534.5|22519.5|22489.5|9
1637073300000|2021-11-16 14:35:00|22527.3|22507.3|22537.1|22517.1|22549.6|22529.6|22522.1|22502.1|57
1637073600000|2021-11-16 14:40:00|22534.6|22514.6|22454.6|22434.6|22541.8|22521.8|22444.6|22414.8|28
1637073900000|2021-11-16 14:45:00|22457.1|22437.1|22411.6|22391.6|22476.6|22454.6|22376.6|22351.6|301
1637074200000|2021-11-16 14:50:00|22414.3|22394.3|22377.1|22357.1|22424.1|22404.1|22371.8|22351.8|193
1637074500000|2021-11-16 14:55:00|22374.6|22354.6|22379.6|22359.6|22382.1|22362.1|22372.1|22352.1|27
1637074800000|2021-11-16 15:00:00|22379.9|22359.9|22406.3|22386.3|22406.3|22386.3|22351.3|22331.3|53
1637075100000|2021-11-16 15:05:00|22403.8|22383.8|22401.9|22381.9|22422.1|22392.1|22399.4|22377.1|75
1637075400000|2021-11-16 15:10:00|22401.6|22381.6|22501.6|22481.6|22536.6|22516.6|22401.6|22381.6|155
1637075700000|2021-11-16 15:15:00|22503.8|22483.8|22491.4|22471.4|22516.1|22493.6|22466.3|22443.8|170
1637076000000|2021-11-16 15:20:00|22490.8|22470.8|22541.6|22521.6|22544.4|22524.4|22490.8|22470.8|68
1637076300000|2021-11-16 15:25:00|22541.4|22521.4|22478.9|22458.9|22541.6|22521.6|22478.9|22458.9|37
1637076600000|2021-11-16 15:30:00|22474.1|22454.1|22411.6|22391.6|22474.1|22454.1|22411.6|22391.6|18
1637076900000|2021-11-16 15:35:00|22409.1|22389.1|22413.9|22393.9|22431.6|22411.6|22406.6|22386.6|119
1637077200000|2021-11-16 15:40:00|22418.6|22398.6|22458.6|22438.6|22483.4|22463.4|22418.6|22389.7|69
1637077500000|2021-11-16 15:45:00|22458.9|22438.9|22438.9|22418.9|22490.9|22470.9|22438.9|22418.9|182
1637077800000|2021-11-16 15:50:00|22441.2|22421.2|22476.2|22456.2|22523.7|22503.7|22441.2|22416.7|32
1637078100000|2021-11-16 15:55:00|22475.6|22455.6|22491.2|22471.2|22503.4|22473.7|22468.7|22448.7|19
1637078400000|2021-11-16 16:00:00|22488.7|22468.7|22515.7|22495.7|22535.9|22515.9|22488.7|22468.7|447
1637078700000|2021-11-16 16:05:00|22518.2|22498.2|22448.2|22428.2|22518.2|22498.2|22447.9|22420.7|199
1637079000000|2021-11-16 16:10:00|22450.7|22430.7|22535.4|22515.4|22537.9|22517.9|22450.7|22430.7|241
1637079300000|2021-11-16 16:15:00|22535.7|22515.7|22530.7|22510.7|22550.7|22530.7|22525.7|22501.2|126
1637079600000|2021-11-16 16:20:00|22530.9|22510.9|22525.7|22505.7|22543.2|22523.2|22508.2|22473.5|13
1637079900000|2021-11-16 16:25:00|22528.2|22508.2|22520.7|22500.7|22528.5|22508.2|22515.7|22488.5|47
1637080200000|2021-11-16 16:30:00|22518.2|22498.2|22520.2|22500.2|22535.7|22515.7|22516|22496|13
1637080500000|2021-11-16 16:35:00|22515.7|22495.7|22538.5|22518.5|22567.7|22547.7|22515.7|22495.7|631
1637080800000|2021-11-16 16:40:00|22536.2|22516.2|22520.7|22500.7|22550.7|22530.7|22520.7|22500.7|45
1637081100000|2021-11-16 16:45:00|22520.5|22500.5|22455.7|22435.7|22520.5|22500.5|22455.7|22435.7|69
1637081400000|2021-11-16 16:50:00|22456.3|22436.3|22440.2|22420.2|22477.7|22457.7|22438|22418|47
1637081700000|2021-11-16 16:55:00|22442.7|22422.7|22445.5|22425.5|22462.7|22442.7|22442.7|22422.7|102
1637082000000|2021-11-16 17:00:00|22445|22425|22435.5|22415.5|22455.3|22427.8|22425.3|22405.3|23
1637082300000|2021-11-16 17:05:00|22433|22413|22450.3|22430.3|22475.3|22455.3|22432.8|22412.8|291
1637082600000|2021-11-16 17:10:00|22447.8|22427.8|22460.3|22420.3|22477.8|22457.8|22447.8|22420.3|13
1637082900000|2021-11-16 17:15:00|22450|22430|22445.3|22425.3|22450.8|22430.8|22440.3|22420.3|71
1637083200000|2021-11-16 17:20:00|22442.8|22422.8|22472.8|22452.8|22474.8|22454.8|22413.3|22393.3|389
1637083500000|2021-11-16 17:25:00|22475.3|22455.3|22490.1|22470.1|22505.6|22485.6|22468.1|22448.1|288
1637083800000|2021-11-16 17:30:00|22495.1|22475.1|22527.8|22507.8|22549.1|22525.3|22495.1|22475.1|30
1637084100000|2021-11-16 17:35:00|22528.1|22508.1|22530.3|22510.3|22537.6|22517.6|22522.8|22502.8|20
1637084400000|2021-11-16 17:40:00|22532.6|22512.6|22545.3|22525.3|22565.3|22545.3|22530.3|22510.3|63
1637084700000|2021-11-16 17:45:00|22545.8|22525.8|22568.1|22548.1|22580.3|22560.3|22545.8|22525.8|15
1637085000000|2021-11-16 17:50:00|22570.6|22550.6|22577.6|22557.6|22577.6|22557.6|22557.8|22537.8|71
1637085300000|2021-11-16 17:55:00|22577.9|22557.9|22607.9|22587.9|22607.9|22587.9|22577.9|22557.9|27
1637085600000|2021-11-16 18:00:00|22610.4|22590.4|22575.4|22555.4|22610.4|22590.4|22572.9|22552.9|31
1637085900000|2021-11-16 18:05:00|22582.9|22562.9|22582.6|22562.6|22597.9|22577.9|22582.6|22554.1|20
1637086200000|2021-11-16 18:10:00|22582.9|22562.9|22610.4|22570.4|22610.4|22572.9|22570.4|22550.4|22
1637086500000|2021-11-16 18:15:00|22597.9|22577.9|22592.9|22572.9|22605.7|22585.7|22592.9|22572.9|88
1637086800000|2021-11-16 18:20:00|22593.2|22573.2|22620.7|22600.7|22622.9|22602.9|22593.2|22573.2|40
1637087100000|2021-11-16 18:25:00|22622.9|22602.9|22660.7|22640.7|22660.7|22640.7|22617.9|22590.4|361
1637140500000|2021-11-17 09:15:00|22680.3|22640.3|22853|22813|22875.5|22835.5|22665.7|22640.3|208
1637140800000|2021-11-17 09:20:00|22853.3|22813.3|23022.6|23002.6|23129.8|23100|22835.5|22813.3|122
1637141100000|2021-11-17 09:25:00|23022.3|23002.3|22868|22848|23037.6|23007.8|22842.1|22799.3|121
1637141400000|2021-11-17 09:30:00|22875.1|22855.1|22855.1|22835.1|22875.1|22855.1|22822.3|22770.8|27
1637141700000|2021-11-17 09:35:00|22859.6|22839.6|22885.5|22865.5|22885.5|22865.5|22859.6|22839.6|272
1637142000000|2021-11-17 09:40:00|22885.6|22865.6|23003.1|22963.1|23003.1|22973.3|22885.6|22865.6|38
1637142300000|2021-11-17 09:45:00|22995.8|22975.8|23010.6|22990.6|23050.3|23020.6|22995.8|22975.8|33
1637142600000|2021-11-17 09:50:00|23013.1|22993.1|23048.5|23028.5|23111|23086|23013.1|22993.1|139
1637142900000|2021-11-17 09:55:00|23051|23031|23025.1|23005.1|23066.3|23038.3|23005.1|22978.6|122
1637143200000|2021-11-17 10:00:00|23035.3|22995.3|23060.6|23040.6|23063.1|23040.6|23025.4|22995.3|43
1637143500000|2021-11-17 10:05:00|23058.1|23038.1|23070.6|23050.6|23078.1|23050.6|23045.4|23018.1|2
1637143800000|2021-11-17 10:10:00|23080.4|23040.4|23073.1|23033.1|23083.1|23052.9|23058.1|23033.1|139
1637144100000|2021-11-17 10:15:00|23058.1|23038.1|23088.1|23048.1|23088.1|23055.6|23058.1|23038.1|17
1637144400000|2021-11-17 10:20:00|23080.6|23060.6|23105.6|23045.6|23114.9|23085.6|23070.6|23045.6|23
1637144700000|2021-11-17 10:25:00|23084.2|23064.2|23023.1|23003.1|23084.2|23064.2|23013.1|22993.1|13
1637145000000|2021-11-17 10:30:00|23022.9|23002.9|23080.4|23060.4|23085.9|23065.9|23015.6|22988.1|5
1637145300000|2021-11-17 10:35:00|23077.9|23057.9|23028.2|23008.2|23077.9|23057.9|23028.2|23008.2|18
1637145600000|2021-11-17 10:40:00|23028.4|23008.4|23048.2|23028.2|23048.2|23028.2|23028.4|23008.4|5
1637145900000|2021-11-17 10:45:00|23052.7|23032.7|23085.2|23065.2|23085.2|23065.2|23052.7|23032.7|73
1637146200000|2021-11-17 10:50:00|23085.4|23065.4|23083.4|23063.4|23097.7|23068.2|23075.7|23053.2|8
1637146500000|2021-11-17 10:55:00|23088.2|23068.2|23105.5|23085.5|23105.5|23085.5|23088.2|23068.2|8
1637146800000|2021-11-17 11:00:00|23103.9|23083.9|23083|23063|23128.4|23108.4|23080.5|23050.5|22
1637147100000|2021-11-17 11:05:00|23080.7|23060.7|23098.2|23078.2|23098.2|23078.2|23068|23048|26
1637147400000|2021-11-17 11:10:00|23100.7|23080.7|23153.2|23133.2|23158|23138|23100.7|23080.7|38
1637147700000|2021-11-17 11:15:00|23153.5|23133.5|23161.2|23141.2|23170.7|23150.7|23153.2|23133.2|88
1637148000000|2021-11-17 11:20:00|23161.4|23141.4|23178.7|23158.7|23181.2|23161.2|23133.7|23113.7|26
1637148300000|2021-11-17 11:25:00|23174.2|23154.2|23141.2|23121.2|23213.7|23193.7|23138.7|23118.7|13
1637148600000|2021-11-17 11:30:00|23141|23121|23201|23181|23201.2|23181.2|23138.7|23118.7|64
1637148900000|2021-11-17 11:35:00|23201.2|23181.2|23188.7|23168.7|23203.5|23183.5|23188.7|23168.7|6
1637149200000|2021-11-17 11:40:00|23188.5|23168.5|23193.7|23173.7|23196.5|23176.5|23186.2|23166.2|58
1637149500000|2021-11-17 11:45:00|23194|23174|23196.2|23176.2|23196.2|23176.2|23193.5|23173.5|4
1637149800000|2021-11-17 11:50:00|23196|23176|23216.3|23196.3|23216.3|23196.3|23193.7|23173.7|29
1637150100000|2021-11-17 11:55:00|23214|23194|23166|23146|23218.8|23198.8|23161.3|23141.3|27
1637150400000|2021-11-17 12:00:00|23165.8|23145.8|23196.3|23176.3|23206|23181|23151.3|23131.3|12
1637150700000|2021-11-17 12:05:00|23196.5|23176.5|23258.8|23218.8|23258.8|23231.3|23193.8|23173.8|40
1637151000000|2021-11-17 12:10:00|23248.3|23228.3|23218.8|23198.8|23268.8|23246.3|23218.8|23198.8|11
1637151300000|2021-11-17 12:15:00|23221.3|23201.3|23213.3|23193.3|23233.8|23213.6|23208.3|23188.3|340
1637151600000|2021-11-17 12:20:00|23215.8|23195.8|23144|23124|23215.8|23195.8|23144|23118.3|59
1637151900000|2021-11-17 12:25:00|23134.7|23114.7|23135.9|23115.9|23148.4|23120.6|23121.3|23092|34
1637152200000|2021-11-17 12:30:00|23138.4|23098.4|23170.9|23150.9|23173.4|23153.4|23128.6|23098.4|165
1637152500000|2021-11-17 12:35:00|23171.1|23151.1|23175.9|23155.9|23203.6|23183.6|23171.1|23150.6|26
1637152800000|2021-11-17 12:40:00|23175.6|23155.6|23232.9|23212.9|23242.9|23218.1|23173.4|23153.4|228
1637153100000|2021-11-17 12:45:00|23227.9|23207.9|23212.9|23192.9|23232.4|23207.9|23172.9|23147.9|37
1637153400000|2021-11-17 12:50:00|23212.7|23192.7|23193.4|23173.4|23233.2|23213.2|23190.4|23160.4|47
1637153700000|2021-11-17 12:55:00|23195.7|23175.7|23202.9|23182.9|23202.9|23182.9|23180.4|23157.9|119
1637154000000|2021-11-17 13:00:00|23207.9|23187.9|23265.7|23245.7|23268.4|23248.4|23207.9|23182.9|179
1637154300000|2021-11-17 13:05:00|23267.9|23247.9|23210.5|23190.5|23267.9|23247.9|23203|23183|12
1637154600000|2021-11-17 13:10:00|23210.2|23190.2|23190.2|23170.2|23210.2|23190.2|23163|23143|28
1637154900000|2021-11-17 13:15:00|23190|23170|23295.5|23275.5|23320.2|23295.2|23187.7|23167.7|55
1637155200000|2021-11-17 13:20:00|23298|23278|23327.8|23307.8|23327.8|23307.8|23267.5|23247.5|41
1637155500000|2021-11-17 13:25:00|23327.5|23307.5|23250.3|23230.3|23327.5|23307.5|23250.3|23230.3|115
1637155800000|2021-11-17 13:30:00|23250|23230|23385.5|23365.5|23408|23383|23247.5|23225.3|183
1637156100000|2021-11-17 13:35:00|23395.7|23355.7|23427.5|23407.5|23439.8|23407.5|23380|23350.3|196
1637156400000|2021-11-17 13:40:00|23425|23405|23379.2|23359.2|23467.6|23447.6|23379.2|23359.2|43
1637156700000|2021-11-17 13:45:00|23377.8|23357.8|23347.6|23327.6|23397.6|23377.6|23332.6|23312.6|50
1637157000000|2021-11-17 13:50:00|23342.6|23322.6|23315.3|23295.3|23342.6|23322.6|23297.6|23277.6|21
1637157300000|2021-11-17 13:55:00|23317.8|23297.8|23205.3|23185.3|23320.1|23300.1|23193|23170.3|30
1637157600000|2021-11-17 14:00:00|23207.6|23187.6|23177.6|23137.6|23232.6|23212.6|23134.9|23114.9|68
1637157900000|2021-11-17 14:05:00|23165.1|23145.1|23250.1|23230.1|23269.9|23249.9|23165.1|23145.1|17
1637158200000|2021-11-17 14:10:00|23249.4|23229.4|23032.6|23012.6|23249.4|23229.4|23032.6|23012.6|32
1637158500000|2021-11-17 14:15:00|22997.6|22977.6|22947.6|22927.6|23057.6|23025.1|22853.1|22828.1|139
1637158800000|2021-11-17 14:20:00|22950.1|22930.1|22945.6|22925.6|22985.6|22965.6|22933.1|22900.4|67
1637159100000|2021-11-17 14:25:00|22948.1|22928.1|23000.6|22980.6|23060.8|23038.1|22948.1|22928.1|47
1637159400000|2021-11-17 14:30:00|23001.1|22981.1|23047.9|23027.9|23073.1|23043.3|23001.1|22975.8|280
1637159700000|2021-11-17 14:35:00|23045.6|23025.6|23075.6|23055.6|23108.1|23075.6|23040.6|23013.1|111
1637160000000|2021-11-17 14:40:00|23080.6|23060.6|23043.1|23003.1|23089|23069|22988.4|22966.3|153
1637160300000|2021-11-17 14:45:00|23043.6|23003.6|23013.4|22993.4|23060.4|23030.6|22990.9|22966.3|206
1637160600000|2021-11-17 14:50:00|23013.6|22993.6|23028.1|23008.1|23058.1|23033.1|22988.4|22968.4|21
1637160900000|2021-11-17 14:55:00|23027.9|23007.9|23031.1|23011.1|23048.2|23013.2|23005.7|22978.2|23
1637161200000|2021-11-17 15:00:00|23031.3|23011.3|23055.7|23035.7|23068.2|23048.2|23031.3|23011.3|21
1637161500000|2021-11-17 15:05:00|23055.4|23035.4|23063.2|23043.2|23063.2|23043.2|23043.2|23023.2|40
1637161800000|2021-11-17 15:10:00|23065.7|23045.7|23148.6|23128.6|23148.6|23128.6|23065.7|23045.7|172
1637162100000|2021-11-17 15:15:00|23148.9|23128.9|23116.6|23096.6|23151.1|23131.1|23116.6|23096.6|359
1637162400000|2021-11-17 15:20:00|23114.1|23094.1|23136.6|23116.6|23161.8|23141.8|23112.1|23092.1|112
1637162700000|2021-11-17 15:25:00|23149.1|23109.1|23149.6|23129.6|23166.9|23139.1|23111.6|23079.1|93
1637163000000|2021-11-17 15:30:00|23149.8|23129.8|23174.4|23154.4|23214.6|23194.6|23147.1|23122.1|83
1637163300000|2021-11-17 15:35:00|23173.7|23153.7|23211.6|23191.6|23211.6|23191.6|23134.1|23104.1|135
1637163600000|2021-11-17 15:40:00|23211.9|23191.9|23239.2|23219.2|23246.6|23226.6|23184.2|23164.2|61
1637163900000|2021-11-17 15:45:00|23238.9|23218.9|23298.7|23278.7|23298.7|23278.7|23206.4|23186.4|69
1637164200000|2021-11-17 15:50:00|23296.2|23276.2|23286.2|23266.2|23296.2|23276.2|23241.4|23218.7|88
1637164500000|2021-11-17 15:55:00|23298.7|23258.7|23274|23254|23298.7|23274.4|23256.7|23229.2|97
1637164800000|2021-11-17 16:00:00|23271.7|23251.7|23336.5|23316.5|23359.2|23334.2|23244.2|23219.2|79
1637165100000|2021-11-17 16:05:00|23336.2|23316.2|23344|23304|23344|23316.5|23293.5|23268.7|195
1637165400000|2021-11-17 16:10:00|23344.2|23304.2|23376.7|23356.7|23384.7|23356.7|23306.7|23281.5|18
1637165700000|2021-11-17 16:15:00|23379.2|23359.2|23399.2|23379.2|23409.4|23389.4|23374.2|23354.2|127
1637166000000|2021-11-17 16:20:00|23394.2|23374.2|23392|23372|23418.8|23394.4|23376.5|23356.5|37
1637166300000|2021-11-17 16:25:00|23394.2|23374.2|23441.7|23421.7|23461.7|23441.7|23394.2|23374.2|56
1637166600000|2021-11-17 16:30:00|23452|23412|23472.2|23452.2|23491.7|23461.7|23436.7|23411.7|42
1637166900000|2021-11-17 16:35:00|23474.5|23454.5|23444|23424|23481.7|23461.7|23429.2|23407.4|127
1637167200000|2021-11-17 16:40:00|23439.5|23419.5|23374.7|23354.7|23441.8|23421.8|23374.7|23347|49
1637167500000|2021-11-17 16:45:00|23372.4|23352.4|23352.7|23332.7|23374.7|23354.7|23334.7|23314.7|82
1637167800000|2021-11-17 16:50:00|23357.2|23337.2|23347.2|23327.2|23384.7|23362.2|23347.2|23327.2|23
1637168100000|2021-11-17 16:55:00|23347|23327|23392.2|23372.2|23392.2|23372.2|23317.2|23297.2|373
1637168400000|2021-11-17 17:00:00|23397.2|23377.2|23507.2|23487.2|23517|23497|23397.2|23377.2|46
1637168700000|2021-11-17 17:05:00|23509.7|23489.7|23487.3|23467.3|23537|23512.5|23487.3|23467.3|37
1637169000000|2021-11-17 17:10:00|23482.3|23462.3|23472.3|23452.3|23504.8|23484.8|23472.3|23452.3|173
1637169300000|2021-11-17 17:15:00|23469.5|23449.5|23449.8|23429.8|23482.5|23462.3|23434.8|23414.8|120
1637169600000|2021-11-17 17:20:00|23452.3|23432.3|23475.5|23455.5|23482.5|23457.3|23432.7|23412.7|723
1637169900000|2021-11-17 17:25:00|23473.2|23453.2|23402.7|23382.7|23480.7|23460.7|23402.7|23382.7|258
1637170200000|2021-11-17 17:30:00|23400.2|23380.2|23410|23390|23410.3|23390.3|23382.7|23350.2|28
1637170500000|2021-11-17 17:35:00|23407.8|23387.8|23357.8|23337.8|23412.8|23392.8|23357.8|23337.8|17
1637170800000|2021-11-17 17:40:00|23357.5|23337.5|23431.2|23411.2|23431.6|23411.2|23348.2|23328.2|191
1637171100000|2021-11-17 17:45:00|23431|23411|23430.7|23410.7|23445.3|23415.5|23420.7|23395.7|57
1637171400000|2021-11-17 17:50:00|23430.5|23410.5|23393.5|23373.5|23438.2|23418.2|23386|23366|29
1637171700000|2021-11-17 17:55:00|23395.7|23375.7|23415.7|23395.7|23418.9|23398.9|23388.2|23368.2|156
1637172000000|2021-11-17 18:00:00|23413.2|23393.2|23418.3|23398.3|23430.8|23400.8|23383.3|23363.3|18
1637172300000|2021-11-17 18:05:00|23418.9|23398.9|23466.2|23446.2|23490.8|23460.8|23418.9|23398.9|57
1637172600000|2021-11-17 18:10:00|23466.4|23446.4|23491.2|23471.2|23491.2|23471.2|23466.4|23446.4|17
1637172900000|2021-11-17 18:15:00|23493.7|23473.7|23514|23474|23520.8|23500.8|23470.8|23450.8|95
1637173200000|2021-11-17 18:20:00|23504.2|23484.2|23525.3|23505.3|23527.8|23507.8|23458.7|23431.2|549
1637173500000|2021-11-17 18:25:00|23525.6|23505.6|23450.8|23410.8|23574|23533.3|23419.7|23389.9|128
1637226900000|2021-11-18 09:15:00|23636.4|23576.4|23558.1|23518.1|23673.9|23653.5|23555.2|23502.7|410
1637227200000|2021-11-18 09:20:00|23568.3|23508.3|23571.6|23551.6|23644.1|23601|23565.8|23505.8|99
1637227500000|2021-11-18 09:25:00|23569.3|23549.3|23591.6|23531.6|23591.8|23549.3|23559.3|23524.8|36
1637227800000|2021-11-18 09:30:00|23591.4|23531.4|23415.4|23395.4|23591.4|23551.2|23415.4|23385.2|73
1637228100000|2021-11-18 09:35:00|23422.7|23402.7|23440.2|23420.2|23467.5|23437.3|23420.6|23387.9|116
1637228400000|2021-11-18 09:40:00|23439.6|23419.6|23405|23365|23439.6|23419.6|23375.6|23348.3|38
1637228700000|2021-11-18 09:45:00|23414.8|23354.8|23414.6|23394.6|23417.5|23394.8|23387.3|23354.8|47
1637229000000|2021-11-18 09:50:00|23415|23395|23456.9|23436.9|23456.9|23436.9|23390.6|23370.6|83
1637229300000|2021-11-18 09:55:00|23462.1|23442.1|23511.7|23491.7|23514.2|23491.7|23462.1|23436.9|20
1637229600000|2021-11-18 10:00:00|23514.2|23494.2|23608.8|23588.8|23631.5|23609|23514.2|23494.2|29
1637229900000|2021-11-18 10:05:00|23618.6|23578.6|23643.4|23603.4|23643.4|23611.5|23614.4|23568.8|41
1637230200000|2021-11-18 10:10:00|23635.9|23615.9|23683.2|23643.2|23683.2|23655.4|23630.9|23610.9|33
1637230500000|2021-11-18 10:15:00|23680.7|23640.7|23626.3|23586.3|23680.7|23648.2|23592.1|23557.1|53
1637230800000|2021-11-18 10:20:00|23628.6|23588.6|23636.9|23596.9|23639.2|23614|23599.4|23573.8|57
1637231100000|2021-11-18 10:25:00|23624.4|23604.4|23611.9|23591.9|23631.9|23604.4|23611.9|23576.9|36
1637231400000|2021-11-18 10:30:00|23611.7|23591.7|23653.6|23633.6|23653.8|23633.8|23611.7|23591.7|154
1637231700000|2021-11-18 10:35:00|23649|23629|23644.8|23624.8|23693.2|23655.1|23644.2|23624.2|45
1637232000000|2021-11-18 10:40:00|23642.3|23622.3|23704.6|23684.6|23719.4|23687.8|23642.3|23622.3|146
1637232300000|2021-11-18 10:45:00|23706.9|23686.9|23717.3|23697.3|23737.6|23707.3|23706.9|23686.9|34
1637232600000|2021-11-18 10:50:00|23715.1|23695.1|23673.2|23653.2|23725.3|23700.1|23670.9|23641.1|20
1637232900000|2021-11-18 10:55:00|23685.9|23645.9|23668.4|23628.4|23698.4|23668.6|23663.6|23628.4|49
1637233200000|2021-11-18 11:00:00|23663.4|23623.4|23710.3|23690.3|23712.8|23692.8|23650.9|23623.4|25
1637233500000|2021-11-18 11:05:00|23712.6|23692.6|23725.9|23705.9|23737.6|23708.2|23673.2|23653.2|210
1637233800000|2021-11-18 11:10:00|23728.4|23708.4|23779.2|23759.2|23786.5|23759.2|23725.9|23705.9|45
1637234100000|2021-11-18 11:15:00|23776.7|23756.7|23813.8|23773.8|23828.8|23799.2|23764.4|23744.4|49
1637234400000|2021-11-18 11:20:00|23803.6|23783.6|23781.5|23741.5|23811.3|23783.6|23766.3|23721.5|17
1637234700000|2021-11-18 11:25:00|23771.7|23751.7|23811.1|23771.1|23836.5|23806.7|23771.7|23744.7|12
1637235000000|2021-11-18 11:30:00|23810.5|23770.5|23801.7|23781.7|23819.2|23786.7|23766.3|23731.3|26
1637235300000|2021-11-18 11:35:00|23802|23782|23814.7|23774.7|23825.1|23784.7|23787.2|23754.7|7
1637235600000|2021-11-18 11:40:00|23810.1|23770.1|23828|23788|23833.6|23792.2|23800.9|23753.2|10
1637235900000|2021-11-18 11:45:00|23827.8|23787.8|23798.6|23758.6|23833|23800.7|23788|23755.3|24
1637236200000|2021-11-18 11:50:00|23815.9|23755.9|23794.5|23774.5|23818.2|23774.5|23765.7|23735.9|106
1637236500000|2021-11-18 11:55:00|23792.2|23772.2|23781.4|23761.4|23815.1|23774.5|23776.8|23744.7|31
1637236800000|2021-11-18 12:00:00|23791.2|23751.2|23730.9|23690.9|23803|23765.9|23718.2|23688.4|27
1637237100000|2021-11-18 12:05:00|23725.9|23685.9|23713.5|23673.5|23738|23708.9|23691.8|23671.8|28
1637237400000|2021-11-18 12:10:00|23703.2|23683.2|23683.5|23663.5|23753.5|23718.7|23683.5|23654.5|17
1637237700000|2021-11-18 12:15:00|23683.7|23663.7|23730.3|23710.3|23731.2|23710.3|23683.7|23658.5|17
1637238000000|2021-11-18 12:20:00|23732.6|23712.6|23761.6|23721.6|23793.5|23771|23732.6|23711.4|21
1637238300000|2021-11-18 12:25:00|23751.4|23731.4|23772.2|23732.2|23772.2|23732.2|23739.7|23709.7|7
1637238600000|2021-11-18 12:30:00|23772|23732|23763.2|23723.2|23809.7|23762.4|23758|23723.2|20
1637238900000|2021-11-18 12:35:00|23756.3|23716.3|23680.5|23640.5|23756.3|23725.9|23658.8|23623.2|24
1637239200000|2021-11-18 12:40:00|23678|23658|23700.3|23660.3|23798.4|23748.4|23675.7|23638.6|39
1637239500000|2021-11-18 12:45:00|23712.8|23652.8|23709.9|23689.9|23752|23722.6|23699.9|23652.8|44
1637239800000|2021-11-18 12:50:00|23722.4|23682.4|23687.2|23667.2|23722.4|23689.9|23677.4|23645.1|7
1637240100000|2021-11-18 12:55:00|23684.9|23664.9|23655.1|23635.1|23714.9|23694.9|23655.1|23628.7|26
1637240400000|2021-11-18 13:00:00|23654.7|23634.7|23590.7|23570.7|23654.7|23634.7|23582.4|23553|33
1637240700000|2021-11-18 13:05:00|23590.5|23570.5|23525.5|23505.5|23630.3|23588|23498.9|23471.4|38
1637241000000|2021-11-18 13:10:00|23521|23501|23606.8|23566.8|23619.9|23579.7|23477|23447.2|164
1637241300000|2021-11-18 13:15:00|23602.2|23562.2|23674.2|23654.2|23701.9|23670.1|23579.9|23549.9|129
1637241600000|2021-11-18 13:20:00|23674|23654|23680.5|23660.5|23724.2|23679|23659.2|23634.2|19
1637241900000|2021-11-18 13:25:00|23690.3|23650.3|23676.9|23656.9|23706.9|23686.9|23660.5|23633.4|22
1637242200000|2021-11-18 13:30:00|23689.4|23669.4|23562.4|23542.4|23701.9|23681.9|23562.4|23542.4|66
1637242500000|2021-11-18 13:35:00|23562.6|23542.6|23526.7|23506.7|23603.4|23575.1|23526.7|23491.5|35
1637242800000|2021-11-18 13:40:00|23539.2|23499.2|23536.3|23516.3|23569.4|23539|23526.7|23494.2|54
1637243100000|2021-11-18 13:45:00|23538.8|23518.8|23568.4|23528.4|23578|23540.5|23526.3|23491.9|46
1637243400000|2021-11-18 13:50:00|23568.8|23528.8|23603.2|23583.2|23615.7|23588.2|23563.8|23528.8|104
1637243700000|2021-11-18 13:55:00|23603|23583|23598.4|23578.4|23618|23596.1|23593.6|23566.5|54
1637244000000|2021-11-18 14:00:00|23598.6|23578.6|23549|23529|23628.8|23603.6|23543.8|23521.5|13
1637244300000|2021-11-18 14:05:00|23549.2|23529.2|23614|23594|23621.5|23594|23549.2|23529.2|8
1637244600000|2021-11-18 14:10:00|23624.2|23584.2|23622|23582|23686.3|23659|23602.2|23582|60
1637244900000|2021-11-18 14:15:00|23622.4|23582.4|23604.5|23584.5|23706.1|23667.2|23594.5|23569.7|22
1637245200000|2021-11-18 14:20:00|23609.5|23589.5|23603.6|23583.6|23637|23606.5|23581.3|23551.1|33
1637245500000|2021-11-18 14:25:00|23603.8|23583.8|23594.1|23574.1|23641.8|23611.3|23594.1|23564.3|30
1637245800000|2021-11-18 14:30:00|23591.6|23571.6|23617|23577|23637|23601.8|23566.8|23539.3|12
1637246100000|2021-11-18 14:35:00|23619.3|23579.3|23573.4|23533.4|23631.6|23601.8|23526.8|23490.9|124
1637246400000|2021-11-18 14:40:00|23583.6|23523.6|23593.6|23553.6|23611.3|23583.8|23545.7|23515.5|20
1637246700000|2021-11-18 14:45:00|23583.8|23563.8|23651.3|23611.3|23651.3|23613.6|23583.8|23553.6|64
1637247000000|2021-11-18 14:50:00|23643.8|23623.8|23696.1|23676.1|23710.5|23690.5|23643.8|23623.8|47
1637247300000|2021-11-18 14:55:00|23698.4|23678.4|23695.9|23655.9|23736.7|23706.5|23668.8|23625.7|114
1637247600000|2021-11-18 15:00:00|23691.3|23651.3|23676.9|23656.9|23693.8|23661.9|23638.8|23616.3|11
1637247900000|2021-11-18 15:05:00|23677.1|23657.1|23649|23629|23692.1|23666.9|23644.2|23624.2|73
1637248200000|2021-11-18 15:10:00|23648.8|23628.8|23618.8|23598.8|23648.8|23628.8|23605.9|23585.9|83
1637248500000|2021-11-18 15:15:00|23619|23599|23507.3|23487.3|23636.7|23609.2|23507.3|23485.2|49
1637248800000|2021-11-18 15:20:00|23507.1|23487.1|23475.3|23455.3|23507.1|23487.1|23405.2|23374.8|60
1637249100000|2021-11-18 15:25:00|23487.8|23447.8|23431.1|23371.1|23523.6|23475.9|23411.3|23371.1|117
1637249400000|2021-11-18 15:30:00|23430.7|23370.7|23184.2|23144.2|23430.7|23370.7|23184.2|23141.7|51
1637249700000|2021-11-18 15:35:00|23186.5|23146.5|23197.3|23177.3|23334|23288.8|23186.5|23134.4|54
1637250000000|2021-11-18 15:40:00|23206.3|23166.3|22963.6|22903.6|23223.4|23181.7|22926.5|22873.6|65
1637250300000|2021-11-18 15:45:00|22966.1|22906.1|22927.1|22887.1|23026.1|22966.1|22869.4|22837.3|58
1637250600000|2021-11-18 15:50:00|22926.7|22886.7|22951.5|22931.5|22986.9|22954.4|22894.6|22847.3|19
1637250900000|2021-11-18 15:55:00|22946.7|22926.7|22949.2|22909.2|22961.5|22926.7|22882.5|22856.5|87
1637251200000|2021-11-18 16:00:00|22951.4|22911.4|22786.2|22726.2|22958.9|22916|22688.7|22648.9|12
1637251500000|2021-11-18 16:05:00|22776|22736|22855.8|22835.8|22875.8|22835.8|22773.7|22723.9|194
1637251800000|2021-11-18 16:10:00|22855.6|22835.6|22909.1|22849.1|22968.3|22923.5|22855.6|22821.8|58
1637252100000|2021-11-18 16:15:00|22911.4|22851.4|23037|22997|23042.2|23014.5|22903.9|22851.4|55
1637252400000|2021-11-18 16:20:00|23032.2|22992.2|22978.5|22938.5|23034.7|22995.3|22968.7|22937.3|45
1637252700000|2021-11-18 16:25:00|22980.8|22940.8|22947.3|22887.3|23011.9|22951.9|22947.3|22887.3|24
1637253000000|2021-11-18 16:30:00|22945|22885|22909.9|22869.9|22945|22892.1|22853.2|22803|5
1637253300000|2021-11-18 16:35:00|22916.8|22856.8|23022.2|22962.2|23044.9|22984.9|22888.9|22844.9|124
1637253600000|2021-11-18 16:40:00|23022|22962|23085.9|23025.9|23085.9|23041.8|23012|22962|27
1637253900000|2021-11-18 16:45:00|23088.2|23028.2|23084.1|23044.1|23104.7|23056.4|23062.6|23002.6|6
1637254200000|2021-11-18 16:50:00|23093.9|23033.9|23071|23031|23094.1|23065.2|23049.9|23013|78
1637254500000|2021-11-18 16:55:00|23068.7|23028.7|23054.1|23014.1|23068.9|23036.8|23021.5|22962|22
1637254800000|2021-11-18 17:00:00|23056.4|23016.4|22998.9|22938.9|23059.5|23016.4|22983.3|22938.9|26
1637255100000|2021-11-18 17:05:00|22988.5|22948.5|23003.1|22963.1|23049.1|22989.1|22979.1|22928.9|14
1637255400000|2021-11-18 17:10:00|23003.5|22963.5|22977.9|22917.9|23048.7|22998.3|22956.7|22896.7|16
1637255700000|2021-11-18 17:15:00|22977.7|22917.7|22919.4|22859.4|22977.7|22929.8|22909|22858.8|35
1637256000000|2021-11-18 17:20:00|22915.2|22855.2|22961.6|22901.6|22961.6|22901.6|22894.3|22834.3|12
1637256300000|2021-11-18 17:25:00|22961.8|22901.8|23010.3|22950.3|23015.9|22975.7|22961.8|22901.8|8
1637256600000|2021-11-18 17:30:00|23010.1|22950.1|22994.7|22934.7|23010.1|22957.2|22944.9|22892.4|20
1637256900000|2021-11-18 17:35:00|22987.2|22947.2|23017.4|22957.4|23027.2|22967.2|22987.2|22934.7|1
1637257200000|2021-11-18 17:40:00|23015.1|22955.1|23026.7|22986.7|23029|22986.7|23013|22953|17
1637257500000|2021-11-18 17:45:00|23024.2|22984.2|22989.2|22949.2|23024.2|22984.2|22941.5|22917.1|17
1637257800000|2021-11-18 17:50:00|22988.2|22948.2|22954.4|22914.4|22988.2|22948.2|22941.5|22906.7|4
1637258100000|2021-11-18 17:55:00|22954|22914|22957.1|22917.1|22957.1|22926.9|22920.2|22897.5|12
1637258400000|2021-11-18 18:00:00|22959.4|22919.4|22993.1|22973.1|23029.6|22993.1|22931.7|22906.7|16
1637258700000|2021-11-18 18:05:00|22995.6|22975.6|23016.6|22996.6|23019.3|22999.3|22988.1|22958.7|3
1637259000000|2021-11-18 18:10:00|23019.3|22999.3|23047.7|22987.7|23059.1|23036.8|23019.3|22987.7|4
1637259300000|2021-11-18 18:15:00|23048.3|22988.3|23050.8|23030.8|23073.7|23043.3|23048.1|22988.3|17
1637259600000|2021-11-18 18:20:00|23061.4|23021.4|23103.1|23063.1|23122.9|23093.1|23056|23021.4|2
1637259900000|2021-11-18 18:25:00|23112.9|23052.9|23136.4|23076.4|23138.9|23087.8|23078.5|23035.6|46
1637313300000|2021-11-19 09:15:00|23109.5|23049.5|23002.9|22942.9|23188.5|23128.5|22988.3|22928.3|11
1637313600000|2021-11-19 09:20:00|23008.1|22948.1|23010.4|22950.4|23022|22962|23003.1|22943.1|0
1637313900000|2021-11-19 09:25:00|23008.1|22948.1|22899|22839|23010.4|22950.4|22896.5|22836.5|2
1637314200000|2021-11-19 09:30:00|22899.2|22839.2|22837.9|22777.9|22903.8|22843.8|22782.2|22722.2|15
1637314500000|2021-11-19 09:35:00|22855.4|22795.4|22857.9|22797.9|22913.1|22853.1|22845.4|22785.4|0
1637314800000|2021-11-19 09:40:00|22852.9|22792.9|22789.5|22729.5|22852.9|22792.9|22789.5|22729.5|0
1637315100000|2021-11-19 09:45:00|22770.1|22730.1|22815.9|22755.9|22830.6|22770.6|22750.4|22718.7|5
1637315400000|2021-11-19 09:50:00|22825.8|22765.8|22835|22775|22890.4|22830.4|22825.8|22765.8|1
1637315700000|2021-11-19 09:55:00|22835.2|22775.2|22869.3|22809.3|22869.3|22809.3|22830.4|22770.4|0
1637316000000|2021-11-19 10:00:00|22866.8|22806.8|22832.4|22772.4|22871.8|22811.8|22805|22760|0
1637316300000|2021-11-19 10:05:00|22832.2|22772.2|22762.2|22702.2|22834.7|22774.7|22761.1|22702.2|5
1637316600000|2021-11-19 10:10:00|22762.4|22702.4|22829.5|22769.5|22842|22782|22744.7|22684.7|1
1637316900000|2021-11-19 10:15:00|22822|22762|22817|22757|22824.5|22764.5|22817|22757|1
1637317200000|2021-11-19 10:20:00|22816.8|22756.8|22844.5|22784.5|22844.5|22784.5|22809.5|22749.5|1
1637317500000|2021-11-19 10:25:00|22847|22787|22862|22802|22862|22802|22844.5|22784.5|0
1637317800000|2021-11-19 10:30:00|22864.5|22804.5|22884.5|22824.5|22892|22832|22862|22802|0
1637318100000|2021-11-19 10:35:00|22882|22822|22907|22847|22907|22847|22852|22792|0
1637318400000|2021-11-19 10:40:00|22912|22852|22977.2|22917.2|22977.3|22917.3|22912|22852|5
1637318700000|2021-11-19 10:45:00|22977.3|22917.3|22979.5|22919.5|22987.2|22927.2|22969.5|22909.5|0
1637319000000|2021-11-19 10:50:00|22986.8|22926.8|22923.6|22863.6|22986.8|22926.8|22923.6|22863.6|12
1637319300000|2021-11-19 10:55:00|22912|22852|22932|22872|22932.2|22872.2|22907|22847|5
1637319600000|2021-11-19 11:00:00|22929.5|22869.5|22987|22927|22989.5|22929.5|22929.5|22869.5|0
1637319900000|2021-11-19 11:05:00|22984.5|22924.5|22904.5|22844.5|22984.5|22924.5|22899.5|22839.5|10
1637320200000|2021-11-19 11:10:00|22907|22847|22929.7|22869.7|22932.2|22872.2|22897|22837|5
1637320500000|2021-11-19 11:15:00|22924.7|22864.7|22942.2|22882.2|22942.2|22882.2|22902.2|22842.2|0
1637320800000|2021-11-19 11:20:00|22944.7|22884.7|22919.7|22859.7|22957.2|22897.2|22919.7|22859.7|0
1637321100000|2021-11-19 11:25:00|22922.2|22862.2|22974.7|22914.7|22974.7|22914.7|22922.2|22862.2|4
1637321400000|2021-11-19 11:30:00|22974.8|22914.8|22919.7|22859.7|22977.2|22917.2|22919.7|22859.7|4
1637321700000|2021-11-19 11:35:00|22919.5|22859.5|22917.2|22857.2|22919.7|22859.7|22892.2|22832.2|0
1637322000000|2021-11-19 11:40:00|22912.2|22852.2|22937.2|22877.2|22937.2|22877.2|22894.7|22834.7|0
1637322300000|2021-11-19 11:45:00|22937.3|22877.3|22964.8|22904.8|22964.8|22904.8|22937.3|22877.3|0
1637322600000|2021-11-19 11:50:00|22964.6|22904.6|22965|22905|22965|22905|22929.6|22869.6|0
1637322900000|2021-11-19 11:55:00|22962.5|22902.5|22965|22905|22965|22905|22957.5|22897.5|0
1637323200000|2021-11-19 12:00:00|22967.5|22907.5|22958|22898|22975.4|22925.2|22937.5|22877.5|2
1637323500000|2021-11-19 12:05:00|22947.9|22907.9|22998.2|22938.2|23005.2|22960.9|22943.2|22893|0
1637323800000|2021-11-19 12:10:00|22997.9|22937.9|22920.9|22900.9|22997.9|22937.9|22903.9|22863.4|0
1637324100000|2021-11-19 12:15:00|22921.1|22901.1|22973.4|22933.4|23018.4|22978.2|22908.4|22883.4|0
1637324400000|2021-11-19 12:20:00|22970.9|22930.9|22950.9|22930.9|22970.9|22930.9|22948.9|22898.4|0
1637324700000|2021-11-19 12:25:00|22971.1|22911.1|22993.4|22933.4|22993.4|22938|22951.2|22908.4|2
1637325000000|2021-11-19 12:30:00|22985.9|22945.9|22982.7|22922.7|22993.4|22945.9|22970.7|22921.1|22
1637325300000|2021-11-19 12:35:00|22982.1|22922.1|22997.7|22937.7|23010.5|22950.5|22970.2|22917.5|2
1637325600000|2021-11-19 12:40:00|23002.7|22942.7|22990.2|22930.2|23010|22950.2|22985.2|22925.2|0
1637325900000|2021-11-19 12:45:00|22990|22930|23065.5|23005.5|23068.2|23008.2|22984.8|22924.8|1
1637326200000|2021-11-19 12:50:00|23068|23008|23070.5|23010.5|23113|23063|23065.5|23005.5|0
1637326500000|2021-11-19 12:55:00|23073|23013|23087.8|23027.8|23115.5|23062.5|23062.8|23010.3|2
1637326800000|2021-11-19 13:00:00|23087.7|23027.7|23165|23125|23182.3|23142.1|23085.7|23025.7|1
1637327100000|2021-11-19 13:05:00|23152.5|23132.5|23172.7|23112.7|23181.8|23144.8|23127.1|23080|1
1637327400000|2021-11-19 13:10:00|23162.8|23122.8|23310.2|23270.2|23310.2|23270.2|23162.8|23120.3|0
1637327700000|2021-11-19 13:15:00|23310.3|23270.3|23432.3|23412.3|23434.8|23414.8|23303.2|23270.2|0
1637328000000|2021-11-19 13:20:00|23432.1|23412.1|23410.2|23390.2|23444.6|23417.1|23359.8|23322.3|1
1637328300000|2021-11-19 13:25:00|23410.5|23390.5|23438.9|23378.9|23457.3|23427.1|23392.1|23338.9|5
1637328600000|2021-11-19 13:30:00|23441.4|23381.4|23621.9|23561.9|23624.3|23564.3|23363|23332.7|14
1637328900000|2021-11-19 13:35:00|23624.3|23564.3|23596.4|23536.4|23649.3|23589.3|23556.6|23496.6|0
1637329200000|2021-11-19 13:40:00|23596.6|23536.6|23668.9|23608.9|23690.4|23670|23566.6|23506.6|2
1637329500000|2021-11-19 13:45:00|23668.7|23608.7|23664.8|23604.8|23668.7|23608.7|23591.6|23531.6|0
1637329800000|2021-11-19 13:50:00|23667.3|23607.3|23512.3|23492.3|23667.3|23607.3|23512.3|23484.6|0
1637330100000|2021-11-19 13:55:00|23521.4|23481.4|23541.6|23481.6|23543.7|23496.6|23501.8|23441.8|0
1637330400000|2021-11-19 14:00:00|23541.4|23481.4|23621.9|23561.9|23621.9|23569.1|23511.8|23451.8|7
1637330700000|2021-11-19 14:05:00|23626.6|23566.6|23823.2|23763.2|23865.7|23811.1|23614.1|23566.6|2
1637331000000|2021-11-19 14:10:00|23820.9|23760.9|23795.4|23755.4|23903.4|23845.9|23781.1|23721.1|0
1637331300000|2021-11-19 14:15:00|23783.7|23743.7|23790.9|23750.9|23793.6|23750.9|23696.4|23636.4|1
1637331600000|2021-11-19 14:20:00|23793.2|23753.2|23825.9|23765.9|23845.9|23798.4|23788.4|23753.2|4
1637331900000|2021-11-19 14:25:00|23823.4|23763.4|23808.4|23748.4|23823.4|23768.4|23715.9|23655.9|0
1637332200000|2021-11-19 14:30:00|23808.6|23748.6|23840.9|23780.9|23893.4|23833.4|23745.9|23685.9|5
1637332500000|2021-11-19 14:35:00|23841.6|23781.6|23790.9|23770.9|23898.2|23840.7|23788.4|23760.9|0
1637332800000|2021-11-19 14:40:00|23801.2|23761.2|23776.4|23756.4|23811.4|23763.4|23776.4|23716.4|0
1637333100000|2021-11-19 14:45:00|23786.4|23726.4|23819.1|23759.1|23879.1|23819.1|23780.7|23723.9|17
1637333400000|2021-11-19 14:50:00|23826.6|23766.6|23829.4|23769.4|23839.6|23779.6|23796.8|23736.8|0
1637333700000|2021-11-19 14:55:00|23829.6|23769.6|23836|23776|23859.9|23799.9|23828.1|23768.1|33
1637334000000|2021-11-19 15:00:00|23833.5|23773.5|23917.1|23857.1|23982.1|23922.1|23833.5|23773.5|0
1637334300000|2021-11-19 15:05:00|23921.9|23861.9|23910.4|23850.4|23969.9|23909.9|23854.6|23794.6|0
1637334600000|2021-11-19 15:10:00|23910.6|23850.6|23810.9|23750.9|23941|23881|23808.4|23748.4|1
1637334900000|2021-11-19 15:15:00|23813.3|23753.3|23832.6|23772.6|23858.1|23798.1|23808.1|23748.1|0
1637335200000|2021-11-19 15:20:00|23834.9|23774.9|23752.6|23692.6|23844.5|23784.5|23752.6|23692.6|0
1637335500000|2021-11-19 15:25:00|23757.2|23697.2|23624.9|23564.9|23757.2|23697.2|23624.9|23564.9|2
1637335800000|2021-11-19 15:30:00|23625.1|23565.1|23711.7|23651.7|23717.6|23675.3|23625.1|23565.1|2
1637336100000|2021-11-19 15:35:00|23709.4|23649.4|23762|23702|23762|23702|23699.5|23639.5|0
1637336400000|2021-11-19 15:40:00|23764.4|23704.4|23756.7|23696.7|23797|23737|23741.7|23681.7|0
1637336700000|2021-11-19 15:45:00|23756.9|23696.9|23704|23644|23764.4|23704.4|23659.2|23599.2|8
1637337000000|2021-11-19 15:50:00|23706.5|23646.5|23669|23609|23711.5|23651.5|23629|23569|0
1637337300000|2021-11-19 15:55:00|23671.5|23611.5|23653|23593|23676.7|23634.8|23579.2|23519.2|0
1637337600000|2021-11-19 16:00:00|23652.6|23592.6|23602.4|23542.4|23652.6|23593|23565.5|23510.6|1
1637337900000|2021-11-19 16:05:00|23597.8|23537.8|23506.3|23446.3|23597.8|23537.8|23353.3|23293.3|0
1637338200000|2021-11-19 16:10:00|23504|23444|23520.5|23460.5|23530.6|23475.5|23456.8|23405.8|1
1637338500000|2021-11-19 16:15:00|23520.3|23460.3|23490.3|23430.3|23520.3|23467.4|23415.5|23355.5|0
1637338800000|2021-11-19 16:20:00|23482.8|23442.8|23460.1|23420.1|23522.8|23469.8|23457.6|23412.6|0
1637339100000|2021-11-19 16:25:00|23459.9|23419.9|23474.2|23414.2|23489.4|23429.4|23430.3|23379.4|3
1637339400000|2021-11-19 16:30:00|23469.2|23409.2|23460.5|23440.5|23494.4|23440.5|23434.2|23374.2|0
1637339700000|2021-11-19 16:35:00|23470.6|23430.6|23474.4|23414.4|23484.6|23445.3|23461.7|23401.7|1
1637340000000|2021-11-19 16:40:00|23471.9|23411.9|23479.9|23419.9|23504.4|23444.4|23397.1|23337.1|0
1637340300000|2021-11-19 16:45:00|23480.1|23420.1|23472.4|23412.4|23489.6|23429.6|23434.8|23374.8|0
1637340600000|2021-11-19 16:50:00|23474.8|23414.8|23399.4|23339.4|23474.8|23414.8|23399.4|23339.4|0
1637340900000|2021-11-19 16:55:00|23397.1|23337.1|23412.1|23352.1|23424.6|23364.6|23374.6|23314.6|0
1637341200000|2021-11-19 17:00:00|23407.1|23347.1|23272.1|23212.1|23407.1|23347.1|23252.1|23192.1|0
1637341500000|2021-11-19 17:05:00|23274.6|23214.6|23374.6|23314.6|23382.1|23322.1|23274.6|23214.6|0
1637341800000|2021-11-19 17:10:00|23377.1|23317.1|23351.9|23291.9|23387.1|23327.1|23346.9|23286.9|0
1637342100000|2021-11-19 17:15:00|23352.1|23292.1|23374.1|23314.1|23384.2|23324.2|23352.1|23292.1|0
1637342400000|2021-11-19 17:20:00|23371.7|23311.7|23387.8|23327.8|23411.6|23361|23294.2|23234.2|69
1637342700000|2021-11-19 17:25:00|23388|23328|23414.4|23354.4|23445.3|23411.5|23388|23328|47
1637343000000|2021-11-19 17:30:00|23411.9|23351.9|23425.4|23365.4|23430.3|23370.3|23397.9|23337.9|0
1637343300000|2021-11-19 17:35:00|23425.6|23365.6|23334|23274|23427.9|23367.9|23334|23274|2
1637343600000|2021-11-19 17:40:00|23336.5|23276.5|23305|23245|23336.5|23276.5|23278|23228.2|1
1637343900000|2021-11-19 17:45:00|23302.5|23242.5|23297.8|23237.8|23305|23245|23295.3|23235.3|0
1637344200000|2021-11-19 17:50:00|23300.2|23240.2|23300.3|23240.3|23305.2|23245.7|23265.7|23228.5|2
1637344500000|2021-11-19 17:55:00|23298|23238|23282.5|23222.5|23298|23245.7|23253.7|23207.5|2
1637344800000|2021-11-19 18:00:00|23282.3|23222.3|23305|23245|23324.5|23264.5|23270|23210|3
1637345100000|2021-11-19 18:05:00|23304.8|23244.8|23286.8|23226.8|23304.8|23244.8|23285.2|23225.2|0
1637345400000|2021-11-19 18:10:00|23286.5|23226.5|23290.2|23230.2|23292.5|23232.5|23269.3|23219.5|0
1637345700000|2021-11-19 18:15:00|23289.5|23229.5|23309.1|23269.1|23314.1|23269.1|23282|23229.5|0
1637346000000|2021-11-19 18:20:00|23309.3|23269.3|23351.6|23291.6|23354.3|23304.3|23309.3|23259.1|0
1637346300000|2021-11-19 18:25:00|23342|23302|23367.2|23307.2|23416.8|23371.8|23342|23289.1|2
1637572500000|2021-11-22 09:15:00|23211.2|23151.2|23349.4|23289.4|23359.4|23299.4|23123.7|23063.7|1
1637572800000|2021-11-22 09:20:00|23346.9|23286.9|23381.9|23321.9|23399.4|23339.4|23319.4|23259.4|0
1637573100000|2021-11-22 09:25:00|23381.8|23321.8|23291.8|23231.8|23381.8|23321.8|23289.3|23229.3|0
1637573400000|2021-11-22 09:30:00|23287|23227|23274|23214|23314.1|23254.1|23271.5|23211.5|0
1637573700000|2021-11-22 09:35:00|23273.9|23213.9|23214.1|23154.1|23273.9|23213.9|23196.5|23136.5|0
1637574000000|2021-11-22 09:40:00|23213.8|23153.8|23191.7|23131.7|23213.8|23153.8|23191.7|23131.7|0
1637574300000|2021-11-22 09:45:00|23191.6|23131.6|23206.1|23146.1|23221.1|23161.1|23164.7|23104.7|0
1637574600000|2021-11-22 09:50:00|23203.7|23143.7|23228.6|23168.6|23231|23171|23181.9|23121.9|0
1637574900000|2021-11-22 09:55:00|23238.5|23178.5|23218.5|23158.5|23251|23191|23216|23156|0
1637575200000|2021-11-22 10:00:00|23218.6|23158.6|23238.5|23178.5|23240.9|23180.9|23218.6|23158.6|0
1637575500000|2021-11-22 10:05:00|23238.4|23178.4|23191.5|23131.5|23238.4|23178.4|23191.5|23131.5|0
1637575800000|2021-11-22 10:10:00|23189.1|23129.1|23169.4|23109.4|23189.1|23129.1|23167|23107|0
1637576100000|2021-11-22 10:15:00|23169.5|23109.5|23169.4|23109.4|23171.9|23111.9|23169.4|23109.4|0
1637576400000|2021-11-22 10:20:00|23169.5|23109.5|23162.1|23102.1|23174.4|23114.4|23152|23102.1|0
1637576700000|2021-11-22 10:25:00|23152|23112|23243.5|23183.5|23243.5|23183.5|23149.6|23099.7|0
1637577000000|2021-11-22 10:30:00|23243.6|23183.6|23243.5|23183.5|23251|23191|23213.4|23153.4|0
1637577300000|2021-11-22 10:35:00|23238.5|23178.5|23216|23156|23238.5|23178.5|23213.5|23153.5|0
1637577600000|2021-11-22 10:40:00|23215.9|23155.9|23248.5|23188.5|23248.5|23188.5|23213.5|23153.5|0
1637577900000|2021-11-22 10:45:00|23248.6|23188.6|23250.9|23190.9|23253.5|23193.5|23248.6|23188.6|0
1637578200000|2021-11-22 10:50:00|23250.8|23190.8|23268.4|23208.4|23288.4|23228.4|23243.4|23183.4|0
1637578500000|2021-11-22 10:55:00|23268.5|23208.5|23308.4|23248.4|23353.4|23293.4|23268.5|23208.5|0
1637578800000|2021-11-22 11:00:00|23308.2|23248.2|23325.9|23265.9|23330.9|23270.9|23285.9|23225.9|0
1637579100000|2021-11-22 11:05:00|23328.4|23268.4|23340.9|23280.9|23353.4|23293.4|23328.4|23268.4|0
1637579400000|2021-11-22 11:10:00|23340.6|23280.6|23323.4|23263.4|23340.6|23280.6|23323.4|23263.4|0
1637579700000|2021-11-22 11:15:00|23323.3|23263.3|23310.9|23250.9|23323.3|23263.3|23305.9|23245.9|0
1637580000000|2021-11-22 11:20:00|23311.1|23251.1|23286|23226|23315.9|23255.9|23273.4|23213.4|0
1637580300000|2021-11-22 11:25:00|23281|23221|23280.9|23220.9|23293.5|23233.5|23261|23201|0
1637580600000|2021-11-22 11:30:00|23281.2|23221.2|23298.4|23238.4|23305.9|23245.9|23281.2|23221.2|0
1637580900000|2021-11-22 11:35:00|23296|23236|23345.8|23285.8|23345.8|23285.8|23296|23236|0
1637581200000|2021-11-22 11:40:00|23345.7|23285.7|23343.4|23283.4|23346|23286|23335.9|23275.9|0
1637581500000|2021-11-22 11:45:00|23343.3|23283.3|23351|23291|23356|23296|23331|23271|0
1637581800000|2021-11-22 11:50:00|23346|23286|23388.4|23328.4|23388.4|23328.4|23346|23286|0
1637582100000|2021-11-22 11:55:00|23388.5|23328.5|23371|23311|23388.5|23328.5|23361|23301|0
1637582400000|2021-11-22 12:00:00|23371.1|23311.1|23398.4|23338.4|23415.9|23355.9|23371.1|23311.1|0
1637582700000|2021-11-22 12:05:00|23398.6|23338.6|23438.4|23378.4|23446|23386|23383.4|23323.4|0
1637583000000|2021-11-22 12:10:00|23440.9|23380.9|23438.3|23378.3|23460.8|23400.8|23438.3|23378.3|0
1637583300000|2021-11-22 12:15:00|23435.9|23375.9|23443.4|23383.4|23458.4|23398.4|23408.4|23348.4|1
1637583600000|2021-11-22 12:20:00|23438.4|23378.4|23393.3|23333.3|23438.4|23378.4|23393.3|23333.3|0
1637583900000|2021-11-22 12:25:00|23390.9|23330.9|23440.9|23380.9|23440.9|23380.9|23388.4|23328.4|0
1637584200000|2021-11-22 12:30:00|23441|23381|23454.4|23394.4|23468.4|23408.4|23436.8|23376.8|0
1637584500000|2021-11-22 12:35:00|23456.9|23396.9|23501.8|23441.8|23504.3|23444.3|23456.9|23396.9|0
1637584800000|2021-11-22 12:40:00|23501.7|23441.7|23501.8|23441.8|23541.8|23481.8|23499.3|23439.3|0
1637585100000|2021-11-22 12:45:00|23499.2|23439.2|23501.8|23441.8|23524.3|23464.3|23494.2|23434.2|0
1637585400000|2021-11-22 12:50:00|23499.4|23439.4|23489.4|23429.4|23501.9|23441.9|23481.9|23421.9|0
1637585700000|2021-11-22 12:55:00|23494.4|23434.4|23484.5|23424.5|23494.4|23434.4|23482|23422|0
1637586000000|2021-11-22 13:00:00|23486.9|23426.9|23401.9|23341.9|23487|23427|23376.8|23316.8|0
1637586300000|2021-11-22 13:05:00|23401.8|23341.8|23489.4|23429.4|23489.4|23429.4|23371.9|23311.9|0
1637586600000|2021-11-22 13:10:00|23491.9|23431.9|23494.4|23434.4|23506.9|23446.9|23454.4|23394.4|0
1637586900000|2021-11-22 13:15:00|23491.9|23431.9|23531.9|23471.9|23544.4|23484.4|23471.9|23411.9|0
1637587200000|2021-11-22 13:20:00|23532|23472|23481.9|23421.9|23534.4|23474.4|23464.4|23404.4|0
1637587500000|2021-11-22 13:25:00|23482.2|23422.2|23469.1|23409.1|23506.9|23446.9|23464.4|23404.4|0
1637587800000|2021-11-22 13:30:00|23468.8|23408.8|23399.5|23339.5|23468.8|23408.8|23331.8|23271.8|0
1637588100000|2021-11-22 13:35:00|23399.8|23339.8|23406.9|23346.9|23416.9|23356.9|23359.4|23299.4|0
1637588400000|2021-11-22 13:40:00|23406.8|23346.8|23404.3|23344.3|23426.9|23366.9|23391.9|23331.9|7
1637588700000|2021-11-22 13:45:00|23404|23344|23389.3|23329.3|23411.8|23351.8|23386.8|23326.8|0
1637589000000|2021-11-22 13:50:00|23386.8|23326.8|23361.8|23301.8|23386.8|23326.8|23329.3|23269.3|0
1637589300000|2021-11-22 13:55:00|23361.9|23301.9|23321.8|23261.8|23387|23327|23319.3|23259.3|0
1637589600000|2021-11-22 14:00:00|23319.3|23259.3|23314.3|23254.3|23339.3|23279.3|23254.3|23194.3|0
1637589900000|2021-11-22 14:05:00|23316.8|23256.8|23306.8|23246.8|23316.8|23256.8|23289.3|23229.3|0
1637590200000|2021-11-22 14:10:00|23306.9|23246.9|23291.8|23231.8|23331.8|23271.8|23291.8|23231.8|0
1637590500000|2021-11-22 14:15:00|23284.2|23224.2|23264.2|23204.2|23284.2|23224.2|23224.3|23164.3|0
1637590800000|2021-11-22 14:20:00|23256.8|23196.8|23214.7|23154.7|23256.8|23196.8|23214.3|23154.3|0
1637591100000|2021-11-22 14:25:00|23214.9|23154.9|23209.7|23149.7|23244.7|23184.7|23177.8|23117.8|0
1637591400000|2021-11-22 14:30:00|23210.1|23150.1|23178.3|23118.3|23254.7|23194.7|23138.5|23110.8|0
1637591700000|2021-11-22 14:35:00|23178.2|23118.2|23184.6|23124.6|23184.7|23128.2|23116.3|23083.4|2
1637592000000|2021-11-22 14:40:00|23184.7|23124.7|23134.3|23074.3|23239.4|23179.4|23095.7|23056.9|2
1637592300000|2021-11-22 14:45:00|23134.4|23074.4|23116.9|23056.9|23154.3|23094.3|23081.8|23021.8|0
1637592600000|2021-11-22 14:50:00|23116.8|23056.8|23086.8|23026.8|23116.8|23056.8|23054.3|22994.3|0
1637592900000|2021-11-22 14:55:00|23091.8|23031.8|23109.3|23049.3|23109.3|23049.3|23066.8|23006.8|0
1637593200000|2021-11-22 15:00:00|23109.4|23049.4|23109.4|23049.4|23134.3|23074.3|23089.3|23029.3|0
1637593500000|2021-11-22 15:05:00|23116.8|23056.8|23114.3|23054.3|23201.8|23141.8|23114.3|23054.3|0
1637593800000|2021-11-22 15:10:00|23116.8|23056.8|23059.5|22999.5|23126.9|23066.9|23059.4|22999.4|0
1637594100000|2021-11-22 15:15:00|23059.4|22999.4|23019.8|22959.8|23076.8|23016.8|22992.7|22945.3|1
1637594400000|2021-11-22 15:20:00|23017.3|22957.3|22946.8|22886.8|23017.3|22969.8|22944.3|22884.3|1
1637594700000|2021-11-22 15:25:00|22946.7|22886.7|22954.3|22894.3|22999.3|22939.3|22944.3|22884.3|6
1637595000000|2021-11-22 15:30:00|22949.3|22889.3|22941.8|22881.8|23016.8|22956.8|22939.3|22879.3|0
1637595300000|2021-11-22 15:35:00|22942|22882|22949.3|22889.3|22956.8|22896.8|22916.8|22856.8|0
1637595600000|2021-11-22 15:40:00|22946.8|22886.8|22966.8|22906.8|22966.8|22906.8|22929.3|22869.3|0
1637595900000|2021-11-22 15:45:00|22969.3|22909.3|22941.9|22881.9|22971.8|22911.8|22939.3|22879.3|0
1637596200000|2021-11-22 15:50:00|22944.3|22884.3|22954.5|22894.5|22959.5|22899.5|22936.8|22876.8|3
1637596500000|2021-11-22 15:55:00|22952|22892|22974.6|22914.6|22997|22937|22947|22887|0
1637596800000|2021-11-22 16:00:00|22979.5|22919.5|23039.5|22979.5|23052|22992|22979.5|22919.5|1
1637597100000|2021-11-22 16:05:00|23042|22982|22956.7|22896.7|23042|22982|22956.7|22896.7|1
1637597400000|2021-11-22 16:10:00|22954.3|22894.3|22959.4|22899.4|22966.8|22906.8|22936.8|22876.8|0
1637597700000|2021-11-22 16:15:00|22959.5|22899.5|22994.3|22934.3|22996.8|22936.8|22959.5|22899.5|0
1637598000000|2021-11-22 16:20:00|22996.8|22936.8|23014.3|22954.3|23014.3|22954.3|22976.8|22916.8|0
1637598300000|2021-11-22 16:25:00|23011.8|22951.8|22977.3|22917.3|23011.8|22951.8|22977.3|22917.3|5
1637598600000|2021-11-22 16:30:00|22977.4|22917.4|22987.2|22927.2|23002|22942|22977.4|22917.4|0
1637598900000|2021-11-22 16:35:00|22989.6|22929.6|22955.1|22915.1|22992.1|22932.1|22955.1|22914.9|3
1637599200000|2021-11-22 16:40:00|22945|22925|22884.3|22824.3|22945|22925|22884.3|22824.3|3
1637599500000|2021-11-22 16:45:00|22884.2|22824.2|22899.3|22839.3|22904.3|22844.3|22832.5|22785.1|0
1637599800000|2021-11-22 16:50:00|22901.8|22841.8|22929.4|22869.4|22954.3|22894.3|22884.5|22824.5|0
1637600100000|2021-11-22 16:55:00|22934.3|22874.3|22901.8|22841.8|22934.3|22874.3|22896.8|22836.8|0
1637600400000|2021-11-22 17:00:00|22901.9|22841.9|22896.8|22836.8|22906.8|22846.8|22884.3|22824.3|0
1637600700000|2021-11-22 17:05:00|22894.3|22834.3|22903.9|22843.9|22903.9|22843.9|22859.7|22799.7|0
1637601000000|2021-11-22 17:10:00|22906.4|22846.4|23079.3|23019.3|23079.3|23019.3|22906.4|22846.4|0
1637601300000|2021-11-22 17:15:00|23081.7|23021.7|23178.8|23118.8|23178.8|23118.8|23074.2|23014.2|0
1637601600000|2021-11-22 17:20:00|23181.2|23121.2|23159.6|23099.6|23194.3|23134.3|23117.6|23089.9|0
1637601900000|2021-11-22 17:25:00|23159.7|23099.7|23117.6|23097.6|23164.6|23104.8|23112.7|23092.7|0
1637602200000|2021-11-22 17:30:00|23120|23100|23179.3|23119.3|23181.9|23121.9|23120|23085.1|0
1637602500000|2021-11-22 17:35:00|23184.3|23124.3|23264.3|23204.3|23264.3|23204.3|23167.1|23107.1|0
1637602800000|2021-11-22 17:40:00|23264.5|23204.5|23269.3|23209.3|23296.8|23236.8|23254.3|23194.3|0
1637603100000|2021-11-22 17:45:00|23271.8|23211.8|23356.8|23296.8|23356.8|23296.8|23271.8|23211.8|0
1637603400000|2021-11-22 17:50:00|23356.9|23296.9|23391.8|23331.8|23396.8|23336.8|23351.8|23291.8|0
1637603700000|2021-11-22 17:55:00|23391.5|23331.5|23306.8|23246.8|23391.5|23331.5|23299.3|23239.3|0
1637604000000|2021-11-22 18:00:00|23309.3|23249.3|23297|23237|23309.3|23249.3|23284.4|23224.4|0
1637604300000|2021-11-22 18:05:00|23297.2|23237.2|23324.3|23264.3|23326.8|23266.8|23297.2|23237.2|0
1637604600000|2021-11-22 18:10:00|23324.4|23264.4|23381.7|23321.7|23381.8|23321.8|23324.4|23264.4|0
1637604900000|2021-11-22 18:15:00|23379.3|23319.3|23406.8|23346.8|23411.8|23351.8|23366.8|23306.8|0
1637605200000|2021-11-22 18:20:00|23406.7|23346.7|23389.2|23329.2|23406.7|23346.7|23381.8|23321.8|0
1637605500000|2021-11-22 18:25:00|23391.7|23331.7|23419.3|23359.3|23429.3|23369.3|23391.7|23331.7|0
1637658900000|2021-11-23 09:15:00|23555.8|23495.8|23370.7|23310.7|23555.8|23495.8|23350.6|23290.6|0
1637659200000|2021-11-23 09:20:00|23373.4|23313.4|23315.6|23255.6|23385.7|23325.7|23305.6|23245.6|0
1637659500000|2021-11-23 09:25:00|23318.1|23258.1|23343.2|23283.2|23343.2|23283.2|23315.6|23255.6|0
1637659800000|2021-11-23 09:30:00|23345.7|23285.7|23375.6|23315.6|23403.1|23343.1|23335.6|23275.6|0
1637660100000|2021-11-23 09:35:00|23375.5|23315.5|23375.6|23315.6|23375.6|23315.6|23348.1|23288.1|0
1637660400000|2021-11-23 09:40:00|23375.7|23315.7|23393.1|23333.1|23443.1|23383.1|23375.7|23315.7|0
1637660700000|2021-11-23 09:45:00|23390.6|23330.6|23438.1|23378.1|23450.6|23390.6|23388.1|23328.1|0
1637661000000|2021-11-23 09:50:00|23438.2|23378.2|23483.1|23423.1|23483.2|23423.2|23438.2|23378.2|0
1637661300000|2021-11-23 09:55:00|23485.6|23425.6|23503.1|23443.1|23513.1|23453.1|23485.6|23425.6|0
1637661600000|2021-11-23 10:00:00|23500.6|23440.6|23498.1|23438.1|23513.1|23453.1|23465.6|23405.6|0
1637661900000|2021-11-23 10:05:00|23493.1|23433.1|23492.7|23432.7|23495.6|23435.6|23485.3|23425.3|0
1637662200000|2021-11-23 10:10:00|23492.8|23432.8|23517.7|23457.7|23517.7|23457.7|23492.8|23432.8|0
1637662500000|2021-11-23 10:15:00|23515.2|23455.2|23487.7|23427.7|23515.2|23455.2|23487.7|23427.7|0
1637662800000|2021-11-23 10:20:00|23482.7|23422.7|23447.7|23387.7|23482.7|23422.7|23447.7|23387.7|0
1637663100000|2021-11-23 10:25:00|23447.6|23387.6|23480.1|23420.1|23480.1|23420.1|23437.7|23377.7|0
1637663400000|2021-11-23 10:30:00|23477.6|23417.6|23510.1|23450.1|23512.6|23452.6|23477.6|23417.6|0
1637663700000|2021-11-23 10:35:00|23510|23450|23447.4|23387.4|23510|23450|23447.4|23387.4|0
1637664000000|2021-11-23 10:40:00|23442.6|23382.6|23390|23330|23447.6|23387.6|23390|23330|0
1637664300000|2021-11-23 10:45:00|23392.5|23332.5|23412.5|23352.5|23422.5|23362.5|23392.5|23332.5|0
1637664600000|2021-11-23 10:50:00|23418.1|23358.1|23439.9|23379.9|23452.5|23392.5|23418.1|23358.1|0
1637664900000|2021-11-23 10:55:00|23442.4|23382.4|23417.4|23357.4|23442.4|23382.4|23409.9|23349.9|0
1637665200000|2021-11-23 11:00:00|23417.6|23357.6|23477.4|23417.4|23482.4|23422.4|23417.6|23357.6|0
1637665500000|2021-11-23 11:05:00|23477.6|23417.6|23517.4|23457.4|23517.5|23457.5|23477.6|23417.6|0
1637665800000|2021-11-23 11:10:00|23514.9|23454.9|23474.9|23414.9|23514.9|23454.9|23474.9|23414.9|0
1637666100000|2021-11-23 11:15:00|23477.4|23417.4|23409.9|23349.9|23477.4|23417.4|23402.4|23342.4|0
1637666400000|2021-11-23 11:20:00|23412.4|23352.4|23412.4|23352.4|23419.9|23359.9|23405|23345|0
1637666700000|2021-11-23 11:25:00|23407.4|23347.4|23409.9|23349.9|23409.9|23349.9|23404.9|23344.9|0
1637667000000|2021-11-23 11:30:00|23414.9|23354.9|23394.9|23334.9|23419.9|23359.9|23394.9|23334.9|0
1637667300000|2021-11-23 11:35:00|23397.4|23337.4|23389.9|23329.9|23407.4|23347.4|23389.9|23329.9|0
1637667600000|2021-11-23 11:40:00|23392.4|23332.4|23454.9|23394.9|23454.9|23394.9|23389.9|23329.9|0
1637667900000|2021-11-23 11:45:00|23454.8|23394.8|23484.9|23424.9|23494.6|23434.6|23452.4|23392.4|0
1637668200000|2021-11-23 11:50:00|23487.4|23427.4|23472.4|23412.4|23489.9|23429.9|23448.7|23404.9|5
1637668500000|2021-11-23 11:55:00|23477.4|23417.4|23477.4|23417.4|23479.9|23419.9|23477.4|23417.4|0
1637668800000|2021-11-23 12:00:00|23474.9|23414.9|23439.9|23379.9|23474.9|23414.9|23432.4|23372.4|0
1637669100000|2021-11-23 12:05:00|23437.4|23377.4|23475.1|23415.1|23475.1|23415.1|23424.9|23364.9|1
1637669400000|2021-11-23 12:10:00|23484.9|23424.9|23559.9|23499.9|23587.2|23527.2|23484.9|23424.9|0
1637669700000|2021-11-23 12:15:00|23559.7|23499.7|23532.4|23472.4|23559.7|23499.7|23532.4|23472.4|0
1637670000000|2021-11-23 12:20:00|23532.2|23472.2|23514.8|23454.8|23532.2|23472.2|23482.4|23422.4|0
1637670300000|2021-11-23 12:25:00|23514.7|23454.7|23492.3|23432.3|23514.7|23454.7|23492.3|23432.3|0
1637670600000|2021-11-23 12:30:00|23487.4|23427.4|23472.4|23412.4|23489.9|23429.9|23464.9|23404.9|0
1637670900000|2021-11-23 12:35:00|23464.9|23404.9|23414.9|23354.9|23464.9|23404.9|23407.4|23347.4|0
1637671200000|2021-11-23 12:40:00|23414.8|23354.8|23402.4|23342.4|23414.8|23354.8|23384.9|23324.9|0
1637671500000|2021-11-23 12:45:00|23399.9|23339.9|23449.9|23389.9|23507.4|23447.4|23399.9|23339.9|0
1637671800000|2021-11-23 12:50:00|23450|23390|23449.9|23389.9|23464.9|23404.9|23444.9|23384.9|0
1637672100000|2021-11-23 12:55:00|23452.4|23392.4|23482.5|23422.5|23487.6|23427.6|23449.9|23389.9|20
1637672400000|2021-11-23 13:00:00|23480.1|23420.1|23595.1|23535.1|23595.1|23535.1|23480.1|23420.1|0
1637672700000|2021-11-23 13:05:00|23600.1|23540.1|23562.6|23502.6|23605.1|23545.1|23562.6|23502.6|0
1637673000000|2021-11-23 13:10:00|23562.7|23502.7|23555.1|23495.1|23565.1|23505.1|23507.8|23447.8|0
1637673300000|2021-11-23 13:15:00|23557.6|23497.6|23527.7|23467.7|23567.7|23507.7|23505.1|23445.1|0
1637673600000|2021-11-23 13:20:00|23525.2|23465.2|23482.8|23422.8|23525.2|23465.2|23467.7|23407.7|0
1637673900000|2021-11-23 13:25:00|23485.2|23425.2|23467.8|23407.8|23487.7|23427.7|23437.7|23377.7|0
1637674200000|2021-11-23 13:30:00|23455|23395|23457.7|23397.7|23467.7|23407.7|23440.3|23380.3|0
1637674500000|2021-11-23 13:35:00|23452.7|23392.7|23475.2|23415.2|23480.2|23420.2|23442.8|23382.8|0
1637674800000|2021-11-23 13:40:00|23472.7|23412.7|23532.7|23472.7|23542.7|23482.7|23472.7|23412.7|0
1637675100000|2021-11-23 13:45:00|23535.2|23475.2|23447.7|23387.7|23537.7|23477.7|23440.2|23380.2|0
1637675400000|2021-11-23 13:50:00|23447.8|23387.8|23465.1|23405.1|23487.7|23427.7|23447.8|23387.8|0
1637675700000|2021-11-23 13:55:00|23462.7|23402.7|23507.7|23447.7|23507.7|23447.7|23440.2|23380.2|0
1637676000000|2021-11-23 14:00:00|23510.2|23450.2|23500.2|23440.2|23535.2|23475.2|23487.7|23427.7|0
1637676300000|2021-11-23 14:05:00|23500.3|23440.3|23480.2|23420.2|23515.2|23455.2|23480.2|23420.2|0
1637676600000|2021-11-23 14:10:00|23480.1|23420.1|23525.2|23465.2|23550.2|23490.2|23475.2|23415.2|0
1637676900000|2021-11-23 14:15:00|23520.2|23460.2|23615.2|23555.2|23615.2|23555.2|23490.2|23430.2|0
1637677200000|2021-11-23 14:20:00|23615.3|23555.3|23718.1|23658.1|23728.1|23668.1|23595.2|23535.2|0
1637677500000|2021-11-23 14:25:00|23720.5|23660.5|23798.1|23738.1|23798.1|23738.1|23695.6|23635.6|0
1637677800000|2021-11-23 14:30:00|23795.6|23735.6|23825.6|23765.6|23825.6|23765.6|23762.9|23702.9|0
1637678100000|2021-11-23 14:35:00|23825.7|23765.7|23918|23858|23938.1|23878.1|23825.7|23765.7|0
1637678400000|2021-11-23 14:40:00|23918.1|23858.1|23918.2|23858.2|23940.5|23880.5|23838.1|23778.1|11
1637678700000|2021-11-23 14:45:00|23920.6|23860.6|23708.1|23648.1|24008.1|23948.1|23708.1|23648.1|0
1637679000000|2021-11-23 14:50:00|23710.6|23650.6|23768.1|23708.1|23813.1|23753.1|23710.6|23650.6|4
1637679300000|2021-11-23 14:55:00|23770.6|23710.6|23735.6|23675.6|23808.1|23748.1|23713.1|23653.1|0
1637679600000|2021-11-23 15:00:00|23735.5|23675.5|23733.2|23673.2|23775.7|23715.7|23728.1|23668.1|0
1637679900000|2021-11-23 15:05:00|23735.6|23675.6|23825.7|23765.7|23843.1|23783.1|23735.6|23675.6|0
1637680200000|2021-11-23 15:10:00|23828.1|23768.1|23900.6|23840.6|23955.6|23895.6|23828.1|23768.1|0
1637680500000|2021-11-23 15:15:00|23901.1|23841.1|24033|23973|24085.6|24025.6|23901.1|23841.1|12
1637680800000|2021-11-23 15:20:00|24030.6|23970.6|24168.1|24108.1|24238.1|24178.1|24030.6|23970.6|2
1637681100000|2021-11-23 15:25:00|24168|24108|24090.9|24030.9|24190.6|24130.6|24078.1|24018.1|0
1637681400000|2021-11-23 15:30:00|24100.9|24040.9|24111|24051|24178.5|24128.3|24080.9|24033.4|0
1637681700000|2021-11-23 15:35:00|24113.4|24053.4|24205.9|24165.9|24268.4|24218.3|24105.9|24053.4|0
1637682000000|2021-11-23 15:40:00|24205.8|24165.8|24253.4|24193.4|24253.4|24193.4|24198.5|24143.4|0
1637682300000|2021-11-23 15:45:00|24243.3|24203.3|24340.9|24300.9|24343.4|24303.4|24230.9|24170.9|0
1637682600000|2021-11-23 15:50:00|24341|24301|24355.9|24295.9|24363.3|24315.9|24268.3|24218.4|0
1637682900000|2021-11-23 15:55:00|24350.9|24310.9|24443.4|24383.4|24448.7|24418.6|24295.9|24256.2|2
1637683200000|2021-11-23 16:00:00|24433.5|24393.5|24450.8|24390.8|24486|24450.9|24431.1|24375.8|0
1637683500000|2021-11-23 16:05:00|24448.4|24388.4|24188.4|24128.4|24450.9|24395.7|24173.5|24123.4|0
1637683800000|2021-11-23 16:10:00|24178.5|24138.5|24010.6|23950.6|24235.9|24175.9|24010.6|23950.6|1
1637684100000|2021-11-23 16:15:00|24000.5|23960.5|24060.9|24000.9|24073.4|24025.9|23985.9|23933.5|1
1637684400000|2021-11-23 16:20:00|24060.8|24000.8|24110.9|24050.9|24128.4|24080.9|24050.9|23990.9|0
1637684700000|2021-11-23 16:25:00|24111|24051|24073.4|24013.4|24143.4|24090.9|24035.9|23990.9|0
1637685000000|2021-11-23 16:30:00|24063.4|24003.4|24196|24156|24206|24156|24048.4|23988.4|5
1637685300000|2021-11-23 16:35:00|24198.5|24158.5|24163.5|24103.5|24218.4|24168.3|24148.5|24096|5
1637685600000|2021-11-23 16:40:00|24163.6|24103.6|24138.9|24078.9|24191|24146|24138.9|24078.9|0
1637685900000|2021-11-23 16:45:00|24131.4|24071.4|24106.5|24046.5|24133.9|24073.9|24106.5|24046.5|0
1637686200000|2021-11-23 16:50:00|24108.9|24048.9|24066.4|24006.4|24138.9|24078.9|24046.6|24003.9|7
1637686500000|2021-11-23 16:55:00|24063.9|24003.9|24026.4|23966.4|24063.9|24003.9|23966.7|23906.7|0
1637686800000|2021-11-23 17:00:00|24016.4|23956.4|23969.1|23909.1|24016.4|23956.4|23914|23854|2
1637687100000|2021-11-23 17:05:00|23966.6|23906.6|24012.1|23952.1|24012.1|23952.1|23946.6|23886.6|0
1637687400000|2021-11-23 17:10:00|24017.1|23957.1|24172.1|24112.1|24189.6|24129.6|24017.1|23957.1|0
1637687700000|2021-11-23 17:15:00|24172|24112|24244.5|24184.5|24247|24187|24164.6|24104.6|0
1637688000000|2021-11-23 17:20:00|24244.6|24184.6|24256.4|24196.4|24299.5|24239.5|24183.9|24123.9|3
1637688300000|2021-11-23 17:25:00|24261.4|24201.4|24221.4|24161.4|24279|24219|24221.4|24161.4|0
1637688600000|2021-11-23 17:30:00|24221.5|24161.5|24226.4|24166.4|24231.4|24171.4|24193.9|24133.9|0
1637688900000|2021-11-23 17:35:00|24233.9|24173.9|24228.9|24168.9|24256.4|24196.4|24218.9|24158.9|0
1637689200000|2021-11-23 17:40:00|24229.1|24169.1|24193.9|24133.9|24251.4|24191.4|24191.4|24131.4|0
1637689500000|2021-11-23 17:45:00|24201.4|24141.4|24238.4|24178.4|24238.6|24178.6|24196.1|24136.1|0
1637689800000|2021-11-23 17:50:00|24236|24176|24228.9|24168.9|24258.6|24198.6|24221.1|24161.1|0
1637690100000|2021-11-23 17:55:00|24231.4|24171.4|24228.7|24168.7|24233.6|24173.6|24196.2|24136.2|0
1637690400000|2021-11-23 18:00:00|24231.2|24171.2|24198.6|24138.6|24231.2|24171.2|24183.6|24123.6|0
1637690700000|2021-11-23 18:05:00|24198.7|24138.7|24201.1|24141.1|24211.1|24151.1|24198.7|24138.7|0
1637691000000|2021-11-23 18:10:00|24196.1|24136.1|24161.1|24101.1|24196.1|24136.1|24148.6|24088.6|0
1637691300000|2021-11-23 18:15:00|24158.6|24098.6|24183.6|24123.6|24186.1|24126.1|24158.6|24098.6|0
1637691600000|2021-11-23 18:20:00|24178.7|24118.7|24028.6|23968.6|24178.7|24118.7|24016.1|23956.1|0
1637691900000|2021-11-23 18:25:00|24028.7|23968.7|24021.1|23961.1|24028.7|23968.7|23988.6|23928.6|0
1637745300000|2021-11-24 09:15:00|24136|24076|24223.6|24163.6|24223.6|24163.6|24108.4|24048.4|0
1637745600000|2021-11-24 09:20:00|24230.9|24170.9|24320.9|24260.9|24320.9|24260.9|24230.9|24170.9|0
1637745900000|2021-11-24 09:25:00|24323.4|24263.4|24258.4|24198.4|24355.9|24295.9|24255.9|24195.9|0
1637746200000|2021-11-24 09:30:00|24255.9|24195.9|24223.4|24163.4|24258.4|24198.4|24223.4|24163.4|0
1637746500000|2021-11-24 09:35:00|24220.9|24160.9|24165.9|24105.9|24220.9|24160.9|24163.4|24103.4|0
1637746800000|2021-11-24 09:40:00|24166|24106|24193.5|24133.5|24193.5|24133.5|24158.4|24098.4|0
1637747100000|2021-11-24 09:45:00|24196|24136|24210.9|24150.9|24223.4|24163.4|24188.4|24128.4|0
1637747400000|2021-11-24 09:50:00|24208.4|24148.4|24215.9|24155.9|24218.4|24158.4|24188.4|24128.4|0
1637747700000|2021-11-24 09:55:00|24213.4|24153.4|24180.9|24120.9|24213.4|24153.4|24180.9|24120.9|0
1637748000000|2021-11-24 10:00:00|24180.8|24120.8|24185.9|24125.9|24185.9|24125.9|24155.9|24095.9|0
1637748300000|2021-11-24 10:05:00|24188.4|24128.4|24190.9|24130.9|24198.5|24138.5|24188.4|24128.4|0
1637748600000|2021-11-24 10:10:00|24188.4|24128.4|24148.4|24088.4|24188.4|24128.4|24148.4|24088.4|0
1637748900000|2021-11-24 10:15:00|24145.9|24085.9|24158.4|24098.4|24160.9|24100.9|24135.9|24075.9|0
1637749200000|2021-11-24 10:20:00|24155.9|24095.9|24175.9|24115.9|24183.4|24123.4|24153.4|24093.4|0
1637749500000|2021-11-24 10:25:00|24175.8|24115.8|24148.4|24088.4|24175.8|24115.8|24148.4|24088.4|0
1637749800000|2021-11-24 10:30:00|24148.3|24088.3|24148.4|24088.4|24150.9|24090.9|24133.4|24073.4|0
1637750100000|2021-11-24 10:35:00|24145.9|24085.9|24155.9|24095.9|24158.4|24098.4|24118.4|24058.4|0
1637750400000|2021-11-24 10:40:00|24155.8|24095.8|24153.4|24093.4|24155.9|24095.9|24150.9|24090.9|0
1637750700000|2021-11-24 10:45:00|24153.5|24093.5|24130.9|24070.9|24173.4|24113.4|24113.4|24053.4|0
1637751000000|2021-11-24 10:50:00|24133.4|24073.4|24143.4|24083.4|24143.4|24083.4|24118.4|24058.4|0
1637751300000|2021-11-24 10:55:00|24135.9|24075.9|24120.9|24060.9|24135.9|24075.9|24120.9|24060.9|0
1637751600000|2021-11-24 11:00:00|24118.4|24058.4|24133.5|24073.5|24133.5|24073.5|24088.4|24028.4|0
1637751900000|2021-11-24 11:05:00|24138.4|24078.4|24115.9|24055.9|24140.9|24080.9|24110.9|24050.9|0
1637752200000|2021-11-24 11:10:00|24115.8|24055.8|24078.4|24018.4|24115.8|24055.8|24073.4|24013.4|0
1637752500000|2021-11-24 11:15:00|24083.4|24023.4|24165.9|24105.9|24165.9|24105.9|24083.4|24023.4|1
1637752800000|2021-11-24 11:20:00|24166|24106|24175.9|24115.9|24183.4|24123.4|24153.4|24093.4|0
1637753100000|2021-11-24 11:25:00|24178.4|24118.4|24138.4|24078.4|24178.4|24118.4|24138.4|24078.4|0
1637753400000|2021-11-24 11:30:00|24143.4|24083.4|24108.4|24048.4|24153.4|24093.4|24098.4|24038.4|0
1637753700000|2021-11-24 11:35:00|24108.3|24048.3|24138.4|24078.4|24138.4|24078.4|24103.4|24043.4|0
1637754000000|2021-11-24 11:40:00|24138.3|24078.3|24153.4|24093.4|24168.4|24108.4|24135.9|24075.9|0
1637754300000|2021-11-24 11:45:00|24158.4|24098.4|24245.9|24185.9|24248.4|24188.4|24155.9|24095.9|0
1637754600000|2021-11-24 11:50:00|24245.8|24185.8|24240.9|24180.9|24245.8|24185.8|24238.4|24178.4|0
1637754900000|2021-11-24 11:55:00|24235.9|24175.9|24200.9|24140.9|24235.9|24175.9|24200.9|24140.9|0
1637755200000|2021-11-24 12:00:00|24201|24141|24240.9|24180.9|24265.9|24205.9|24200.9|24140.9|0
1637755500000|2021-11-24 12:05:00|24243.4|24183.4|24225.9|24165.9|24245.9|24185.9|24223.4|24163.4|0
1637755800000|2021-11-24 12:10:00|24225.8|24165.8|24180.9|24120.9|24225.8|24165.8|24168.4|24108.4|0
1637756100000|2021-11-24 12:15:00|24175.9|24115.9|24183.4|24123.4|24183.4|24123.4|24148.4|24088.4|0
1637756400000|2021-11-24 12:20:00|24185.9|24125.9|24195.9|24135.9|24195.9|24135.9|24145.9|24085.9|0
1637756700000|2021-11-24 12:25:00|24193.4|24133.4|24185.9|24125.9|24210.9|24150.9|24168.4|24108.4|0
1637757000000|2021-11-24 12:30:00|24175.9|24115.9|24068.4|24008.4|24175.9|24115.9|24065.9|24005.9|0
1637757300000|2021-11-24 12:35:00|24068.3|24008.3|24128.3|24068.3|24128.4|24068.4|24063.4|24003.4|0
1637757600000|2021-11-24 12:40:00|24123.4|24063.4|24085.9|24025.9|24148.4|24088.4|24080.9|24020.9|0
1637757900000|2021-11-24 12:45:00|24085.7|24025.7|24088.3|24028.3|24108.4|24048.4|24078.4|24018.4|0
1637758200000|2021-11-24 12:50:00|24085.8|24025.8|23966.2|23926.2|24085.8|24025.8|23943.8|23913.8|1
1637758500000|2021-11-24 12:55:00|23951.2|23931.2|24068.3|24008.3|24100.8|24040.8|23948.7|23921.2|0
1637758800000|2021-11-24 13:00:00|24070.8|24010.8|24013.4|23953.4|24085.8|24025.8|24013.3|23953.3|0
1637759100000|2021-11-24 13:05:00|24018.5|23958.5|24018.3|23958.3|24035.8|23975.8|23981|23933.5|0
1637759400000|2021-11-24 13:10:00|24020.8|23960.8|23953.9|23933.9|24031|23971|23953.9|23933.9|1
1637759700000|2021-11-24 13:15:00|23951.4|23931.4|24015.9|23955.9|24023.5|23963.5|23943.9|23923.6|0
1637760000000|2021-11-24 13:20:00|24015.8|23955.8|24015.8|23955.8|24018.4|23958.4|23971.1|23921.2|0
1637760300000|2021-11-24 13:25:00|24013.4|23953.4|24090.9|24030.9|24100.9|24040.9|24010.9|23950.9|0
1637760600000|2021-11-24 13:30:00|24091|24031|24030.8|23970.8|24093.5|24033.5|24030.8|23970.8|1
1637760900000|2021-11-24 13:35:00|24028.3|23968.3|23995.9|23935.9|24030.8|23970.8|23990.9|23930.9|0
1637761200000|2021-11-24 13:40:00|23993.4|23933.4|23941.5|23901.5|23993.4|23933.6|23928.9|23896.5|11
1637761500000|2021-11-24 13:45:00|23926.5|23906.5|23966.1|23906.1|24003.5|23943.5|23919|23896.5|0
1637761800000|2021-11-24 13:50:00|23963.6|23903.6|24006.1|23946.1|24031.1|23971.1|23963.6|23903.6|0
1637762100000|2021-11-24 13:55:00|24003.6|23943.6|24071.1|24011.1|24071.1|24011.1|24001.1|23941.1|0
1637762400000|2021-11-24 14:00:00|24071|24011|24061.1|24001.1|24071|24011|24028.6|23968.6|0
1637762700000|2021-11-24 14:05:00|24063.6|24003.6|24086.1|24026.1|24086.1|24026.1|24056.1|23996.1|0
1637763000000|2021-11-24 14:10:00|24091.1|24031.1|24106.1|24046.1|24111.1|24051.1|24068.6|24008.6|0
1637763300000|2021-11-24 14:15:00|24101.1|24041.1|24073.5|24013.5|24101.1|24041.1|24068.5|24008.5|0
1637763600000|2021-11-24 14:20:00|24076|24016|24078.5|24018.5|24086|24026|24071|24011|0
1637763900000|2021-11-24 14:25:00|24078.6|24018.6|24076|24016|24101|24041|24068.6|24008.6|0
1637764200000|2021-11-24 14:30:00|24076.1|24016.1|24076|24016|24096|24036|24071|24011|0
1637764500000|2021-11-24 14:35:00|24081|24021|24076|24016|24088.6|24028.6|24068.5|24008.5|0
1637764800000|2021-11-24 14:40:00|24076.1|24016.1|24081|24021|24086|24026|24068.5|24008.5|0
1637765100000|2021-11-24 14:45:00|24078.5|24018.5|24158.5|24098.5|24158.5|24098.5|24063.5|24003.5|0
1637765400000|2021-11-24 14:50:00|24161|24101|24238.6|24178.6|24238.6|24178.6|24161|24101|5
1637765700000|2021-11-24 14:55:00|24241|24181|24291.2|24231.2|24301.1|24241.1|24241|24181|1
1637766000000|2021-11-24 15:00:00|24291.3|24231.3|24436|24376|24438.6|24378.6|24278.8|24218.8|4
1637766300000|2021-11-24 15:05:00|24433.6|24373.6|24456.1|24396.1|24456.1|24396.1|24416|24356|10
1637766600000|2021-11-24 15:10:00|24451.1|24391.1|24276.1|24216.1|24468.6|24408.6|24276.1|24216.1|0
1637766900000|2021-11-24 15:15:00|24278.6|24218.6|24216.1|24156.1|24286.1|24226.1|24216.1|24156.1|0
1637767200000|2021-11-24 15:20:00|24211.1|24151.1|24316.1|24256.1|24341.1|24281.1|24211.1|24151.1|1
1637767500000|2021-11-24 15:25:00|24318.6|24258.6|24376|24316|24388.6|24328.6|24306|24246|0
1637767800000|2021-11-24 15:30:00|24373.6|24313.6|24396.1|24336.1|24426.1|24366.1|24363.6|24303.6|0
1637768100000|2021-11-24 15:35:00|24393.6|24333.6|24421.1|24361.1|24426.1|24366.1|24388.6|24328.6|0
1637768400000|2021-11-24 15:40:00|24421|24361|24443.6|24383.6|24466.1|24406.1|24403.4|24343.4|0
1637768700000|2021-11-24 15:45:00|24448.6|24388.6|24406.1|24346.1|24451.1|24391.1|24393.6|24333.6|0
1637769000000|2021-11-24 15:50:00|24403.6|24343.6|24438.6|24378.6|24443.6|24383.6|24391.1|24331.1|0
1637769300000|2021-11-24 15:55:00|24443.6|24383.6|24483.6|24423.6|24483.6|24423.6|24431.1|24371.1|0
1637769600000|2021-11-24 16:00:00|24478.6|24418.6|24611.1|24551.1|24611.1|24551.1|24431.1|24371.1|0
1637769900000|2021-11-24 16:05:00|24603.6|24543.6|24668.6|24608.6|24693.6|24633.6|24593.6|24533.6|0
1637770200000|2021-11-24 16:10:00|24673.6|24613.6|24641.1|24581.1|24756.1|24696.1|24636.1|24576.1|1
1637770500000|2021-11-24 16:15:00|24638.6|24578.6|24746|24686|24761.1|24701.1|24631.1|24571.1|0
1637770800000|2021-11-24 16:20:00|24738.6|24678.6|24806.1|24746.1|24836.1|24776.1|24721.1|24661.1|0
1637771100000|2021-11-24 16:25:00|24808.6|24748.6|24756.1|24696.1|24808.6|24748.6|24736.1|24676.1|9
1637771400000|2021-11-24 16:30:00|24756.3|24696.3|24703.6|24643.6|24813.6|24753.6|24668.8|24618.8|0
1637771700000|2021-11-24 16:35:00|24703.5|24643.5|24698.6|24638.6|24703.5|24643.5|24608.6|24548.6|6
1637772000000|2021-11-24 16:40:00|24701.1|24641.1|24663.6|24603.6|24703.6|24643.6|24646.1|24586.1|0
1637772300000|2021-11-24 16:45:00|24666.1|24606.1|24633.6|24573.6|24688.6|24628.6|24631.1|24571.1|0
1637772600000|2021-11-24 16:50:00|24631.1|24571.1|24671.1|24611.1|24696.1|24636.1|24621.1|24561.1|0
1637772900000|2021-11-24 16:55:00|24676.1|24616.1|24668.6|24608.6|24701.1|24641.1|24646.1|24586.1|0
1637773200000|2021-11-24 17:00:00|24668.5|24608.5|24678.6|24618.6|24706.1|24646.1|24636|24576|6
1637773500000|2021-11-24 17:05:00|24676.1|24616.1|24656.1|24596.1|24676.1|24616.1|24611.1|24551.1|0
1637773800000|2021-11-24 17:10:00|24653.6|24593.6|24676.1|24616.1|24716.1|24656.1|24623.6|24563.6|0
1637774100000|2021-11-24 17:15:00|24678.6|24618.6|24583.6|24523.6|24708.6|24655.8|24561.2|24501.2|1
1637774400000|2021-11-24 17:20:00|24586.1|24526.1|24596.1|24536.1|24611.1|24551.1|24503.8|24473.9|0
1637774700000|2021-11-24 17:25:00|24598.6|24538.6|24528.7|24488.7|24611.1|24551.1|24526.3|24476.3|0
1637775000000|2021-11-24 17:30:00|24526.3|24486.3|24508.8|24488.8|24551.2|24491.2|24508.8|24478.8|0
1637775300000|2021-11-24 17:35:00|24501.4|24481.4|24451.1|24391.1|24528.6|24488.8|24451.1|24391.1|1
1637775600000|2021-11-24 17:40:00|24453.6|24393.6|24463.6|24403.6|24463.6|24403.6|24421.1|24361.1|1
1637775900000|2021-11-24 17:45:00|24466.1|24406.1|24453.6|24393.6|24508.6|24448.6|24453.6|24393.6|0
1637776200000|2021-11-24 17:50:00|24453.5|24393.5|24531|24471|24531|24471|24453.5|24393.5|0
1637776500000|2021-11-24 17:55:00|24533.5|24473.5|24508.5|24448.5|24536|24476|24508.5|24448.5|0
1637776800000|2021-11-24 18:00:00|24506|24446|24518.5|24458.5|24518.5|24458.5|24493.5|24433.5|0
1637777100000|2021-11-24 18:05:00|24531|24471|24553.6|24493.6|24561.1|24501.1|24531|24471|0
1637777400000|2021-11-24 18:10:00|24553.5|24493.5|24578.6|24518.6|24586.1|24526.1|24551.1|24491.1|0
1637777700000|2021-11-24 18:15:00|24581.1|24521.1|24543.6|24483.6|24583.6|24523.6|24543.6|24483.6|0
1637778000000|2021-11-24 18:20:00|24543.5|24483.5|24476.1|24436.1|24543.5|24483.5|24476.1|24426.1|0
1637778300000|2021-11-24 18:25:00|24486.1|24426.1|24483.6|24423.6|24506.1|24446.1|24466.1|24406.1|0
1637831700000|2021-11-25 09:15:00|24483|24423|24463|24443|24483|24443|24463|24423|108690
1637836800000|2021-11-25 10:40:00|24483|24423|24463|24443|24483|24443|24463|24423|21738
1637919000000|2021-11-26 09:30:00|24112.3|24092.3|24124.8|24104.8|24124.8|24104.8|24104.7|24084.7|19
1637919300000|2021-11-26 09:35:00|24119.8|24099.8|24174.8|24154.8|24174.8|24154.8|24107.3|24077.2|59
1637919600000|2021-11-26 09:40:00|24179.8|24159.8|24287.2|24267.2|24287.2|24267.2|24179.8|24159.8|111
1637919900000|2021-11-26 09:45:00|24292.2|24272.2|24319.7|24299.7|24322.2|24302.2|24284.7|24264.7|231
1637920200000|2021-11-26 09:50:00|24322.2|24302.2|24322.2|24302.2|24332.2|24312.2|24317.2|24297.2|90
1637920500000|2021-11-26 09:55:00|24322.3|24302.3|24392.2|24372.2|24424.7|24404.7|24322.3|24302.3|109
1637920800000|2021-11-26 10:00:00|24394.7|24374.7|24342.2|24322.2|24399.7|24379.7|24337.2|24314.8|46
1637921100000|2021-11-26 10:05:00|24357.2|24317.2|24387.2|24367.2|24387.2|24367.2|24354.7|24317.2|142
1637921400000|2021-11-26 10:10:00|24387.3|24367.3|24447.2|24427.2|24467.2|24444.7|24387.3|24367.3|89
1637921700000|2021-11-26 10:15:00|24449.7|24429.7|24392.2|24352.2|24477.2|24449.7|24384.8|24352.2|204
1637922000000|2021-11-26 10:20:00|24372.2|24342.2|24312.3|24292.3|24372.2|24342.2|24307.3|24287.3|69
1637922300000|2021-11-26 10:25:00|24314.7|24294.7|24257.2|24237.2|24314.7|24294.7|24242.2|24222.2|50
1637922600000|2021-11-26 10:30:00|24262.2|24242.2|24044.8|24004.8|24267.2|24247.2|24017.3|23989.8|327
1637922900000|2021-11-26 10:35:00|24057.3|23997.3|24097.3|24077.3|24199.7|24179.7|24049.7|23997.3|144
1637923200000|2021-11-26 10:40:00|24097.2|24077.2|24044.8|24024.8|24122.2|24079.7|24044.8|24024.8|37
1637923500000|2021-11-26 10:45:00|24057.3|24017.3|24099.7|24039.7|24102.2|24062.2|24057.2|24017.3|39
1637923800000|2021-11-26 10:50:00|24077.3|24037.3|24059.7|24039.7|24077.3|24044.7|24032.2|24012.2|13
1637924100000|2021-11-26 10:55:00|24062.2|24042.2|24127.2|24087.2|24137.3|24117.2|24062.2|24042.2|59
1637924400000|2021-11-26 11:00:00|24122.2|24082.2|24117.2|24077.2|24124.7|24104.7|24097.3|24072.2|30
1637924700000|2021-11-26 11:05:00|24119.7|24079.7|24314.7|24294.7|24357.2|24329.7|24117.2|24072.2|79
1637925000000|2021-11-26 11:10:00|24322.2|24282.2|24269.7|24249.7|24322.2|24287.2|24264.7|24242.2|17
1637925300000|2021-11-26 11:15:00|24274.7|24254.7|24297.2|24277.2|24314.7|24294.7|24274.7|24242.2|19
1637925600000|2021-11-26 11:20:00|24282.2|24262.2|24289.7|24269.7|24309.7|24289.7|24244.7|24224.7|26
1637925900000|2021-11-26 11:25:00|24284.7|24264.7|24239.7|24219.7|24284.7|24264.7|24234.7|24214.7|21
1637926200000|2021-11-26 11:30:00|24237.2|24217.2|24099.7|24079.7|24237.2|24217.2|24099.7|24067.2|77
1637926500000|2021-11-26 11:35:00|24089.7|24069.7|24157.2|24117.2|24157.2|24117.2|24074.7|24027.2|32
1637926800000|2021-11-26 11:40:00|24159.7|24119.7|24104.7|24084.7|24167.1|24144.7|24104.7|24084.7|13
1637927100000|2021-11-26 11:45:00|24107.2|24087.2|24102.2|24082.2|24124.7|24097.2|24102.2|24082.1|10
1637927400000|2021-11-26 11:50:00|24099.7|24079.7|24064.7|24044.7|24099.7|24079.7|24059.7|24027.2|38
1637927700000|2021-11-26 11:55:00|24067.2|24047.2|24109.7|24089.7|24119.7|24099.7|24067.2|24047.2|43
1637928000000|2021-11-26 12:00:00|24107.2|24087.2|24109.7|24089.7|24129.7|24109.7|24107.2|24087.2|11
1637928300000|2021-11-26 12:05:00|24097.2|24077.2|24137.2|24117.2|24137.2|24117.2|24089.7|24069.7|29
1637928600000|2021-11-26 12:10:00|24149.6|24129.6|24157.2|24137.2|24167.2|24147.2|24139.7|24112.2|26
1637928900000|2021-11-26 12:15:00|24159.6|24139.6|24182.1|24142.1|24182.1|24154.7|24159.6|24132.1|19
1637929200000|2021-11-26 12:20:00|24182.2|24142.2|24187.2|24167.2|24214.7|24194.7|24154.7|24134.7|31
1637929500000|2021-11-26 12:25:00|24187.1|24167.1|24207.1|24187.1|24214.6|24194.6|24187.1|24167.1|13
1637929800000|2021-11-26 12:30:00|24192.1|24172.1|24179.6|24159.6|24202.1|24172.1|24159.6|24139.6|27
1637930100000|2021-11-26 12:35:00|24192.1|24152.1|24169.6|24149.6|24197.1|24174.6|24169.6|24142.1|24
1637930400000|2021-11-26 12:40:00|24182.1|24142.1|24167.1|24147.1|24182.1|24152.1|24167.1|24142.1|4
1637930700000|2021-11-26 12:45:00|24167.2|24147.2|24234.6|24214.6|24252.1|24227.1|24167.2|24147.2|42
1637931000000|2021-11-26 12:50:00|24242.1|24202.1|24232.1|24212.1|24259.6|24239.6|24222.1|24202.1|50
1637931300000|2021-11-26 12:55:00|24237.1|24217.1|24284.6|24264.6|24287.1|24267.1|24237.1|24212.1|19
1637931600000|2021-11-26 13:00:00|24302.1|24262.1|24234.7|24214.7|24352.1|24327.1|24234.7|24214.7|212
1637931900000|2021-11-26 13:05:00|24232.2|24212.2|24187.2|24167.2|24232.2|24212.2|24174.7|24154.7|365
1637932200000|2021-11-26 13:10:00|24184.7|24164.7|24229.7|24209.7|24242.1|24209.7|24179.7|24157.2|53
1637932500000|2021-11-26 13:15:00|24234.7|24214.7|24284.7|24264.7|24284.7|24264.7|24234.7|24214.7|75
1637932800000|2021-11-26 13:20:00|24279.7|24259.7|24202.2|24182.2|24279.7|24259.7|24202.2|24182.2|106
1637933100000|2021-11-26 13:25:00|24204.7|24184.7|24102.2|24062.2|24214.7|24187.2|24082.2|24057.2|174
1637933400000|2021-11-26 13:30:00|24117.2|24057.2|24122.1|24102.1|24157.1|24134.6|24117.2|24057.2|209
1637933700000|2021-11-26 13:35:00|24124.6|24104.6|24257.1|24217.1|24257.1|24234.6|24124.6|24104.6|160
1637934000000|2021-11-26 13:40:00|24249.6|24229.6|24217.1|24197.1|24277.1|24257.1|24169.6|24149.6|88
1637934300000|2021-11-26 13:45:00|24219.6|24199.6|24199.6|24179.6|24274.5|24239.6|24199.6|24172.1|70
1637934600000|2021-11-26 13:50:00|24212.1|24152.1|24267.1|24247.1|24269.6|24249.6|24177.1|24124.6|58
1637934900000|2021-11-26 13:55:00|24269.6|24249.6|24322|24302|24324.5|24304.5|24269.6|24247.1|79
1637935200000|2021-11-26 14:00:00|24319.6|24299.6|24447.1|24427.1|24472.1|24449.6|24317.1|24297.1|248
1637935500000|2021-11-26 14:05:00|24454.6|24434.6|24342.1|24322.1|24467.1|24447.1|24342.1|24322.1|130
1637935800000|2021-11-26 14:10:00|24347.1|24327.1|24407.1|24387.1|24419.6|24387.1|24347.1|24327.1|36
1637936100000|2021-11-26 14:15:00|24404.6|24384.6|24309.6|24289.6|24442.1|24414.6|24309.6|24289.6|173
1637936400000|2021-11-26 14:20:00|24317.1|24297.1|24182.1|24162.1|24319.6|24299.6|24169.6|24142.1|130
1637936700000|2021-11-26 14:25:00|24179.6|24159.6|24244.5|24224.5|24244.5|24224.5|24177.1|24157|92
1637937000000|2021-11-26 14:30:00|24244.6|24224.6|24249.5|24189.5|24249.5|24224.6|24149.6|24129.6|126
1637937300000|2021-11-26 14:35:00|24247|24187|24094.6|24074.6|24247|24199.6|24094.6|24062.1|275
1637937600000|2021-11-26 14:40:00|24092.1|24072.1|24069.5|24049.5|24119.6|24099.6|24064.5|24044.5|186
1637937900000|2021-11-26 14:45:00|24062.1|24042.1|24032|24012|24077|24052.1|24032|24002.1|222
1637938200000|2021-11-26 14:50:00|24029.5|24009.5|24017|23997|24042|24022|24017|23997|367
1637938500000|2021-11-26 14:55:00|24019.5|23999.5|24159.5|24139.5|24169.5|24149.5|24019.5|23999.5|176
1637938800000|2021-11-26 15:00:00|24164.5|24124.5|24229.5|24209.5|24229.5|24209.5|24154.5|24112|97
1637939100000|2021-11-26 15:05:00|24227|24207|24187|24167|24239.5|24219.5|24179.5|24157|113
1637939400000|2021-11-26 15:10:00|24184.5|24164.5|24082|24062|24204.5|24184.5|24069.5|24049.5|139
1637939700000|2021-11-26 15:15:00|24079.5|24059.5|24122|24102|24132|24102|24072|24052|194
1637940000000|2021-11-26 15:20:00|24129.5|24109.5|24044.5|24024.5|24144.5|24124.5|24044.5|24024.5|304
1637940300000|2021-11-26 15:25:00|24049.5|24029.5|24067|24047|24099.5|24079.5|24049.5|24029.5|90
1637940600000|2021-11-26 15:30:00|24079.4|24059.4|24114.5|24094.5|24152|24132|24079.4|24059.4|775
1637940900000|2021-11-26 15:35:00|24117|24097|24096.9|24076.9|24169.5|24149.5|24096.9|24076.9|77
1637941200000|2021-11-26 15:40:00|24094.5|24074.5|24066.9|24046.9|24094.5|24074.5|24059.4|24039.4|108
1637941500000|2021-11-26 15:45:00|24069.4|24049.4|24074.4|24054.4|24079.4|24059.4|24046.9|24026.9|205
1637941800000|2021-11-26 15:50:00|24076.9|24056.9|24081.9|24061.9|24119.4|24089.4|24076.9|24056.9|67
1637942100000|2021-11-26 15:55:00|24079.4|24059.4|24044.4|24024.4|24079.4|24059.4|24011.9|23991.9|239
1637942400000|2021-11-26 16:00:00|24044.5|24024.5|24086.9|24066.9|24101.9|24081.9|24044.5|24024.5|117
1637942700000|2021-11-26 16:05:00|24084.4|24064.4|24111.9|24091.9|24131.9|24111.9|24084.4|24064.4|79
1637943000000|2021-11-26 16:10:00|24106.9|24086.9|24076.9|24056.9|24106.9|24086.9|24074.4|24054.4|46
1637943300000|2021-11-26 16:15:00|24079.4|24059.4|24084.4|24064.4|24101.9|24081.9|24079.4|24059.4|64
1637943600000|2021-11-26 16:20:00|24076.9|24056.9|24059.4|24039.4|24081.9|24061.9|24046.9|24026.9|101
1637943900000|2021-11-26 16:25:00|24064.4|24044.4|24086.9|24066.9|24091.9|24071.9|24056.9|24036.9|70
1637944200000|2021-11-26 16:30:00|24089.4|24069.4|24211.9|24191.9|24211.9|24191.9|24089.4|24069.4|103
1637944500000|2021-11-26 16:35:00|24209.4|24189.4|24251.8|24231.8|24261.9|24241.9|24204.4|24184.4|461
1637944800000|2021-11-26 16:40:00|24249.3|24229.3|24236.9|24216.9|24269.3|24249.3|24214.3|24194.3|100
1637945100000|2021-11-26 16:45:00|24231.8|24211.8|24234.4|24214.4|24251.9|24231.9|24231.8|24211.8|169
1637945400000|2021-11-26 16:50:00|24239.4|24219.4|24369.3|24349.3|24371.8|24351.8|24239.4|24219.4|252
1637945700000|2021-11-26 16:55:00|24371.8|24351.8|24381.9|24361.9|24409.3|24389.3|24369.3|24349.3|132
1637946000000|2021-11-26 17:00:00|24379.4|24359.4|24394.4|24374.4|24404.4|24384.4|24371.9|24351.9|118
1637946300000|2021-11-26 17:05:00|24399.4|24379.4|24454.3|24434.3|24464.3|24444.3|24399.4|24379.4|163
1637946600000|2021-11-26 17:10:00|24449.3|24429.3|24396.9|24376.9|24449.3|24429.3|24396.9|24376.9|247
1637946900000|2021-11-26 17:15:00|24399.4|24379.4|24391.9|24371.9|24419.3|24399.3|24391.9|24371.9|172
1637947200000|2021-11-26 17:20:00|24389.4|24369.4|24284.3|24264.3|24391.9|24371.9|24284.3|24264.3|550
1637947500000|2021-11-26 17:25:00|24276.8|24256.8|24266.8|24246.8|24284.3|24264.3|24236.8|24211.8|84
1637947800000|2021-11-26 17:30:00|24264.3|24244.3|24271.8|24251.8|24286.8|24261.8|24231.8|24211.8|87
1637948100000|2021-11-26 17:35:00|24269.4|24249.4|24226.9|24206.9|24276.9|24249.4|24224.3|24204.3|50
1637948400000|2021-11-26 17:40:00|24229.3|24209.3|24216.8|24176.8|24229.3|24209.3|24191.8|24166.8|132
1637948700000|2021-11-26 17:45:00|24219.3|24179.3|24161.8|24121.8|24219.3|24189.3|24131.9|24106.8|115
1637949000000|2021-11-26 17:50:00|24141.8|24119.3|24104.4|24084.4|24141.8|24119.3|24074.4|24041.9|456
1637949300000|2021-11-26 17:55:00|24106.9|24086.9|24099.4|24079.4|24116.9|24094.4|24081.9|24061.9|63
1637949600000|2021-11-26 18:00:00|24094.4|24074.4|24114.3|24094.3|24136.9|24106.9|24091.9|24061.8|66
1637949900000|2021-11-26 18:05:00|24119.3|24099.3|24154.4|24114.4|24199.4|24169.4|24119.3|24099.3|58
1637950200000|2021-11-26 18:10:00|24161.9|24101.9|24119.4|24099.4|24161.9|24114.3|24114.4|24091.9|47
1637950500000|2021-11-26 18:15:00|24121.8|24101.8|24131.8|24091.8|24191.8|24144.3|24121.8|24091.8|55
1637950800000|2021-11-26 18:20:00|24124.3|24104.3|24154.4|24134.4|24156.9|24136.9|24124.3|24104.3|21
1637951100000|2021-11-26 18:25:00|24151.9|24131.9|24149.3|24129.3|24174.3|24154.3|24146.8|24124.3|139
1638177300000|2021-11-29 09:15:00|24039.3|24019.3|24199.4|24179.4|24201.9|24181.9|24039.3|24019.3|313
1638177600000|2021-11-29 09:20:00|24201.8|24181.8|24274.4|24254.4|24279.4|24254.4|24196.9|24176.9|140
1638177900000|2021-11-29 09:25:00|24272|24252|24284.4|24264.4|24284.4|24264.4|24244.4|24219.4|76
1638178200000|2021-11-29 09:30:00|24289.4|24269.4|24362.1|24342.1|24362.1|24342.1|24289.4|24269.4|185
1638178500000|2021-11-29 09:35:00|24366.9|24346.9|24416.9|24396.9|24439.4|24419.4|24366.9|24346.9|228
1638178800000|2021-11-29 09:40:00|24414.4|24394.4|24379.4|24359.4|24416.9|24396.9|24379.3|24359.3|62
1638179100000|2021-11-29 09:45:00|24381.9|24361.9|24424.7|24404.7|24429.5|24409.5|24381.9|24361.9|40
1638179400000|2021-11-29 09:50:00|24422.3|24402.3|24369.6|24349.6|24424.7|24404.7|24369.6|24349.6|47
1638179700000|2021-11-29 09:55:00|24364.6|24344.6|24369.7|24349.7|24379.5|24359.5|24359.6|24339.6|37
1638180000000|2021-11-29 10:00:00|24369.6|24349.6|24439.5|24419.5|24439.5|24419.5|24344.6|24324.6|78
1638180300000|2021-11-29 10:05:00|24444.5|24424.5|24424.5|24404.5|24444.5|24424.5|24424.4|24404.4|18
1638180600000|2021-11-29 10:10:00|24424.4|24404.4|24454.4|24434.4|24457.2|24437.2|24419.5|24399.5|38
1638180900000|2021-11-29 10:15:00|24451.9|24431.9|24427|24407|24451.9|24431.9|24427|24407|11
1638181200000|2021-11-29 10:20:00|24429.4|24409.4|24489.2|24469.2|24489.2|24469.2|24429.4|24409.4|42
1638181500000|2021-11-29 10:25:00|24489.3|24469.3|24541.9|24521.9|24541.9|24521.9|24486.9|24466.9|61
1638181800000|2021-11-29 10:30:00|24541.8|24521.8|24529.4|24509.4|24594.4|24574.4|24529.4|24509.4|243
1638182100000|2021-11-29 10:35:00|24529.6|24509.6|24519.4|24499.4|24532|24512|24519.4|24499.4|10
1638182400000|2021-11-29 10:40:00|24496.9|24476.9|24496.7|24476.7|24496.9|24476.9|24456.9|24436.9|35
1638182700000|2021-11-29 10:45:00|24499.2|24479.2|24519.2|24479.2|24521.5|24501.5|24499.2|24474.2|15
1638183000000|2021-11-29 10:50:00|24514.2|24494.2|24516.7|24496.7|24534.2|24501.8|24514.2|24494.1|16
1638183300000|2021-11-29 10:55:00|24516.8|24496.8|24589.2|24569.2|24589.2|24569.2|24516.7|24496.7|25
1638183600000|2021-11-29 11:00:00|24589.3|24569.3|24591.7|24571.7|24594|24571.7|24574.1|24554|20
1638183900000|2021-11-29 11:05:00|24591.6|24571.6|24569.3|24549.3|24591.6|24571.6|24569.3|24546.8|8
1638184200000|2021-11-29 11:10:00|24568.8|24548.8|24566.7|24546.7|24584.1|24564.1|24551.7|24531.7|32
1638184500000|2021-11-29 11:15:00|24566.8|24546.8|24556.7|24536.7|24571.7|24551.7|24556.7|24536.7|11
1638184800000|2021-11-29 11:20:00|24554.3|24534.3|24519.1|24499.1|24554.3|24534.3|24519.1|24494|9
1638185100000|2021-11-29 11:25:00|24516.8|24496.8|24529.2|24509.2|24554.2|24534.2|24514.1|24484.1|21
1638185400000|2021-11-29 11:30:00|24531.7|24511.7|24516.7|24496.7|24536.7|24516.7|24516.7|24494.2|17
1638185700000|2021-11-29 11:35:00|24514.2|24494.2|24524.2|24504.2|24529.2|24509.2|24506.7|24479.2|13
1638186000000|2021-11-29 11:40:00|24524.1|24504.1|24584.1|24564.1|24584.2|24564.2|24524.1|24504.1|18
1638186300000|2021-11-29 11:45:00|24576.6|24556.6|24569.1|24549.1|24576.6|24556.6|24554.1|24534.1|11
1638186600000|2021-11-29 11:50:00|24571.5|24551.5|24559.1|24539.1|24571.5|24551.5|24536.6|24504.1|13
1638186900000|2021-11-29 11:55:00|24561.6|24541.6|24576.6|24556.6|24586.5|24566.5|24561.6|24541.6|12
1638187200000|2021-11-29 12:00:00|24574.2|24554.2|24549.1|24529.1|24579.1|24559.1|24539.1|24519.1|24
1638187500000|2021-11-29 12:05:00|24546.7|24526.7|24604.5|24564.5|24614.1|24594.1|24546.6|24526.6|59
1638187800000|2021-11-29 12:10:00|24602.1|24562.1|24566.6|24546.6|24602.1|24569.5|24551.7|24531.7|23
1638188100000|2021-11-29 12:15:00|24569|24549|24491.6|24471.6|24584.1|24564.1|24491.6|24471.6|60
1638188400000|2021-11-29 12:20:00|24484.4|24464.4|24444.1|24424.1|24484.4|24464.4|24426.6|24394.1|50
1638188700000|2021-11-29 12:25:00|24446.5|24426.5|24476.6|24456.6|24476.6|24456.6|24444.1|24414|22
1638189000000|2021-11-29 12:30:00|24471.8|24451.8|24466.6|24446.6|24494|24461.2|24439.1|24419.1|80
1638189300000|2021-11-29 12:35:00|24473.8|24453.8|24574.1|24554.1|24579.2|24559.2|24471.6|24446.5|87
1638189600000|2021-11-29 12:40:00|24576.6|24556.6|24586.6|24566.6|24594.1|24574.1|24539.1|24519.1|192
1638189900000|2021-11-29 12:45:00|24591.6|24571.6|24661.6|24641.6|24686.1|24666.1|24589|24569|243
1638190200000|2021-11-29 12:50:00|24664|24644|24596.6|24576.6|24671.6|24651.6|24596.6|24576.6|45
1638190500000|2021-11-29 12:55:00|24601.6|24581.6|24591.5|24571.5|24614.1|24594.1|24564.2|24544.2|78
1638190800000|2021-11-29 13:00:00|24591.6|24571.6|24599|24579|24599|24579|24436.8|24416.7|285
1638191100000|2021-11-29 13:05:00|24601.5|24581.5|24559.1|24539.1|24626.6|24606.6|24519.1|24499.1|85
1638191400000|2021-11-29 13:10:00|24559|24539|24544.1|24524.1|24566.7|24546.7|24519.2|24499.1|67
1638191700000|2021-11-29 13:15:00|24546.6|24526.6|24549.1|24529.1|24566.6|24546.6|24504.1|24484.1|67
1638192000000|2021-11-29 13:20:00|24534.1|24514.1|24491.6|24471.6|24534.1|24514.1|24486.6|24464|38
1638192300000|2021-11-29 13:25:00|24482|24462|24464.1|24444.1|24514.1|24494.1|24449.1|24429.1|130
1638192600000|2021-11-29 13:30:00|24452.1|24432.1|24389.3|24369.3|24452.1|24432.1|24371.6|24351.6|285
1638192900000|2021-11-29 13:35:00|24386.8|24366.8|24364.3|24344.3|24386.8|24366.8|24294.4|24269.4|254
1638193200000|2021-11-29 13:40:00|24366.7|24346.7|24259.7|24239.7|24366.9|24346.9|24229.5|24206.8|360
1638193500000|2021-11-29 13:45:00|24249.5|24229.5|24109.5|24089.5|24249.5|24229.5|24089.5|24069.5|262
1638193800000|2021-11-29 13:50:00|24112|24092|24084.5|24064.5|24129.1|24104.4|24047.2|24027.2|102
1638194100000|2021-11-29 13:55:00|24082.1|24062.1|24014.5|23994.5|24082.1|24062.1|23977|23957|341
1638194400000|2021-11-29 14:00:00|24007|23987|23854.6|23834.6|24011.9|23991.9|23812.1|23791.7|464
1638194700000|2021-11-29 14:05:00|23862.1|23842.1|23974.5|23954.5|23996.9|23964.4|23817.1|23797.1|476
1638195000000|2021-11-29 14:10:00|23974.4|23954.4|24011.8|23991.8|24034.4|24011.9|23944.4|23921.7|218
1638195300000|2021-11-29 14:15:00|24014.3|23994.3|23971.9|23951.9|24069.5|24041.9|23971.9|23949.4|80
1638195600000|2021-11-29 14:20:00|23949.4|23929.4|24006.5|23986.5|24006.5|23986.5|23924.4|23899|115
1638195900000|2021-11-29 14:25:00|24006.6|23986.6|24069.4|24049.4|24069.4|24049.4|24002|23982|148
1638196200000|2021-11-29 14:30:00|24066.9|24046.9|23989.2|23949.2|24066.9|24046.9|23924.6|23904.4|173
1638196500000|2021-11-29 14:35:00|23989.3|23949.3|23902.1|23882.1|23996.9|23976.9|23902.1|23882.1|305
1638196800000|2021-11-29 14:40:00|23897.1|23877.1|23891.9|23871.9|23949.4|23929.4|23889.5|23869.5|114
1638197100000|2021-11-29 14:45:00|23884.4|23864.4|23856.9|23836.9|23894.3|23874.3|23842|23822|211
1638197400000|2021-11-29 14:50:00|23854.5|23834.5|23859.4|23839.4|23889.1|23869.1|23846.9|23826.9|122
1638197700000|2021-11-29 14:55:00|23861.8|23841.8|23841.9|23821.9|23869.4|23849.4|23841.9|23819.8|92
1638198000000|2021-11-29 15:00:00|23839.5|23819.5|23809.5|23769.5|23839.5|23819.5|23667.3|23647.3|1028
1638198300000|2021-11-29 15:05:00|23792.1|23772.1|23762.1|23742.1|23792.1|23772.1|23722.1|23702.1|159
1638198600000|2021-11-29 15:10:00|23774.5|23734.5|23639.8|23619.8|23777.1|23757.1|23604.9|23582.9|614
1638198900000|2021-11-29 15:15:00|23642.2|23622.2|23597.3|23577.3|23644.8|23624.8|23532.3|23512.3|582
1638199200000|2021-11-29 15:20:00|23592.3|23572.3|23509.8|23489.8|23592.3|23572.3|23452.4|23432.4|625
1638199500000|2021-11-29 15:25:00|23507.4|23487.4|23382.3|23362.3|23514.9|23487.4|23367.3|23347.3|493
1638199800000|2021-11-29 15:30:00|23384.7|23364.7|23397.2|23377.2|23402.3|23382.3|23344.8|23324.8|595
1638200100000|2021-11-29 15:35:00|23397.3|23377.3|23404.6|23384.6|23454.5|23434.5|23372.1|23352.1|294
1638200400000|2021-11-29 15:40:00|23409.5|23389.5|23487.1|23467.1|23489.6|23469.6|23409.5|23389.5|223
1638200700000|2021-11-29 15:45:00|23489.5|23469.5|23434.8|23414.8|23524.3|23502|23434.8|23414.8|266
1638201000000|2021-11-29 15:50:00|23434.6|23414.6|23379.6|23359.6|23437.3|23417.3|23374.8|23354.8|294
1638201300000|2021-11-29 15:55:00|23382|23362|23401.9|23381.9|23437.2|23414.6|23382|23362|220
1638201600000|2021-11-29 16:00:00|23402.1|23382.1|23342|23322|23402.1|23382.1|23317.1|23297.1|258
1638201900000|2021-11-29 16:05:00|23339.6|23319.6|23334.6|23314.6|23394.6|23374.6|23312.4|23292.3|239
1638202200000|2021-11-29 16:10:00|23332.1|23312.1|23229.7|23209.7|23352.1|23332.1|23229.7|23209.6|318
1638202500000|2021-11-29 16:15:00|23205.2|23185.2|23244.6|23224.6|23264.6|23244.6|23174.6|23152.4|309
1638202800000|2021-11-29 16:20:00|23249.6|23229.6|23119.3|23099.3|23274.3|23254.3|23112.1|23092.1|371
1638203100000|2021-11-29 16:25:00|23121.7|23101.7|23104.6|23084.6|23137|23117|23087.2|23067.2|225
1638203400000|2021-11-29 16:30:00|23099.6|23079.6|23077|23057|23114.6|23094.6|23059.7|23039.7|319
1638203700000|2021-11-29 16:35:00|23079.5|23059.5|23071.9|23051.9|23102.1|23074.5|22982.1|22962.1|643
1638204000000|2021-11-29 16:40:00|23076.8|23056.8|23081.9|23061.9|23126.8|23106.8|23076.8|23049.7|208
1638204300000|2021-11-29 16:45:00|23079.4|23059.4|23009.7|22989.7|23081.8|23061.8|22987.2|22967.2|278
1638204600000|2021-11-29 16:50:00|23009.6|22989.6|23012|22992|23034.6|23004.6|22994.6|22974.4|144
1638204900000|2021-11-29 16:55:00|23014.3|22994.3|23132.1|23112.1|23152.1|23132.1|23012|22992|220
1638205200000|2021-11-29 17:00:00|23134.4|23114.4|23271.8|23251.8|23279.2|23259.2|23134.4|23114.4|361
1638205500000|2021-11-29 17:05:00|23274.2|23254.2|23264.5|23244.5|23321.8|23301.8|23235|23214.3|473
1638205800000|2021-11-29 17:10:00|23262.1|23242.1|23272|23252|23299.6|23279.5|23247.1|23227.1|152
1638206100000|2021-11-29 17:15:00|23274.4|23254.4|23294.5|23274.5|23309.5|23287|23264.4|23244.4|117
1638206400000|2021-11-29 17:20:00|23297|23277|23297|23277|23322.1|23302|23269.5|23249.5|739
1638206700000|2021-11-29 17:25:00|23294.5|23274.5|23239.4|23219.4|23299.6|23279.6|23221.9|23201.9|492
1638207000000|2021-11-29 17:30:00|23247|23227|23259.5|23239.5|23294.5|23274.5|23244.7|23224.7|107
1638207300000|2021-11-29 17:35:00|23266.9|23246.9|23357|23337|23366.9|23346.9|23266.9|23246.9|165
1638207600000|2021-11-29 17:40:00|23359.5|23339.5|23374.5|23354.5|23384.5|23364.5|23359.5|23339.5|78
1638207900000|2021-11-29 17:45:00|23374.6|23354.6|23371.8|23351.8|23392|23372|23366.8|23346.8|134
1638208200000|2021-11-29 17:50:00|23374.3|23354.3|23386.7|23366.7|23386.7|23366.7|23341.9|23321.9|284
1638208500000|2021-11-29 17:55:00|23386.8|23366.8|23354.3|23334.3|23426.8|23406.8|23354.3|23334.3|92
1638208800000|2021-11-29 18:00:00|23351.8|23331.8|23381.8|23361.8|23381.8|23361.8|23351.8|23331.8|86
1638209100000|2021-11-29 18:05:00|23376.9|23356.9|23324.3|23304.3|23376.9|23356.9|23319.5|23299.5|88
1638209400000|2021-11-29 18:10:00|23326.7|23306.7|23366.8|23346.8|23366.8|23346.8|23324.3|23304.3|62
1638209700000|2021-11-29 18:15:00|23379|23359|23344.4|23324.4|23384.1|23359.2|23339.5|23314.3|112
1638210000000|2021-11-29 18:20:00|23346.8|23326.8|23496.9|23476.9|23499.3|23479.3|23346.8|23324.3|168
1638210300000|2021-11-29 18:25:00|23496.8|23476.8|23479.3|23459.3|23496.8|23476.8|23436.7|23416.7|484
1638263700000|2021-11-30 09:15:00|23251.9|23231.9|22995.9|22975.9|23251.9|23231.9|22993.9|22964|448
1638264000000|2021-11-30 09:20:00|22993.5|22973.5|22998.5|22958.5|23051|23000.8|22943.5|22918.5|212
1638264300000|2021-11-30 09:25:00|22998|22978|23098.5|23078.5|23123.3|23078.5|22988.5|22968.5|90
1638264600000|2021-11-30 09:30:00|23101|23081|23256|23236|23271.4|23248.4|23101|23081|87
1638264900000|2021-11-30 09:35:00|23255.8|23235.8|23248.5|23228.5|23255.8|23235.8|23163.5|23143.5|59
1638265200000|2021-11-30 09:40:00|23248.2|23228.2|23225.8|23205.8|23258.6|23228.2|23201|23173.3|26
1638265500000|2021-11-30 09:45:00|23228.1|23208.1|23248.5|23228.5|23278.5|23246|23216|23193.4|48
1638265800000|2021-11-30 09:50:00|23246.1|23226.1|23303.7|23283.7|23303.7|23283.7|23218.7|23198.7|164
1638266100000|2021-11-30 09:55:00|23301.2|23281.2|23328.7|23308.7|23328.7|23308.7|23286.2|23266.2|56
1638266400000|2021-11-30 10:00:00|23328.6|23308.6|23348.9|23328.9|23348.9|23328.9|23318.7|23298.7|49
1638266700000|2021-11-30 10:05:00|23349|23329|23321.4|23301.4|23356.2|23336.2|23321.4|23301.4|43
1638267000000|2021-11-30 10:10:00|23319|23299|23338.7|23318.7|23338.7|23318.7|23273.7|23253.7|52
1638267300000|2021-11-30 10:15:00|23341.1|23321.1|23331.2|23311.2|23348.7|23328.7|23331.2|23311.2|22
1638267600000|2021-11-30 10:20:00|23333.7|23313.7|23381.2|23361.2|23381.2|23361.2|23333.7|23313.7|71
1638267900000|2021-11-30 10:25:00|23383.7|23363.7|23399|23379|23428.7|23408.7|23383.7|23363.7|81
1638268200000|2021-11-30 10:30:00|23396.6|23376.6|23393.7|23373.7|23396.6|23376.6|23361.2|23341.2|24
1638268500000|2021-11-30 10:35:00|23386.2|23366.2|23396.2|23376.2|23398.7|23378.7|23381.2|23361.2|29
1638268800000|2021-11-30 10:40:00|23393.8|23373.8|23389|23369|23403.7|23383.7|23389|23356.2|13
1638269100000|2021-11-30 10:45:00|23388.7|23368.7|23412.9|23372.9|23412.9|23388.7|23366.2|23346.2|62
1638269400000|2021-11-30 10:50:00|23405.2|23385.2|23408.8|23388.8|23416.2|23396.2|23401.2|23381.2|22
1638269700000|2021-11-30 10:55:00|23411.2|23391.2|23411.2|23391.2|23413.7|23393.7|23411.2|23391.2|17
1638270000000|2021-11-30 11:00:00|23408.8|23388.8|23406.1|23386.1|23421.2|23401.2|23396.2|23376.2|47
1638270300000|2021-11-30 11:05:00|23411.2|23391.2|23396.2|23376.2|23431.1|23411.1|23396.2|23373.8|36
1638270600000|2021-11-30 11:10:00|23398.6|23378.6|23351.8|23331.8|23398.7|23378.7|23351.8|23331.8|24
1638270900000|2021-11-30 11:15:00|23351.3|23331.3|23298.7|23278.7|23351.3|23331.3|23291.3|23263.7|66
1638271200000|2021-11-30 11:20:00|23298.6|23278.6|23313.6|23293.6|23313.6|23293.6|23298.6|23278.6|9
1638271500000|2021-11-30 11:25:00|23311.2|23291.2|23283.7|23263.7|23311.2|23291.2|23283.7|23263.7|11
1638271800000|2021-11-30 11:30:00|23278.7|23258.7|23291.2|23271.2|23306.1|23286.1|23276.3|23256.3|40
1638272100000|2021-11-30 11:35:00|23288.8|23268.8|23331.2|23311.2|23331.2|23311.2|23288.7|23268.4|126
1638272400000|2021-11-30 11:40:00|23333.7|23313.7|23303.7|23283.7|23336.2|23316.2|23303.7|23283.7|15
1638272700000|2021-11-30 11:45:00|23301.2|23281.2|23283.7|23263.7|23311.2|23291.2|23283.7|23263.7|15
1638273000000|2021-11-30 11:50:00|23266.9|23246.9|23213.8|23193.8|23266.9|23246.9|23182.2|23158.6|108
1638273300000|2021-11-30 11:55:00|23216.3|23196.3|23121.2|23101.2|23218.7|23198.7|23121.2|23101.2|129
1638273600000|2021-11-30 12:00:00|23126.2|23106.2|23176.2|23156.2|23198.8|23171.2|23121|23093.3|89
1638273900000|2021-11-30 12:05:00|23173.7|23153.7|23148.5|23128.5|23173.7|23153.7|23141.2|23121.2|38
1638274200000|2021-11-30 12:10:00|23151|23131|23148.7|23128.7|23183.5|23163.5|23133.8|23113.8|96
1638274500000|2021-11-30 12:15:00|23149|23129|23133.7|23113.7|23171.2|23151.2|23128.9|23108.9|335
1638274800000|2021-11-30 12:20:00|23136.2|23116.2|23191.2|23151.2|23203.5|23153.5|23136.2|23116.2|21
1638275100000|2021-11-30 12:25:00|23198.7|23158.7|23251.2|23231.2|23258.4|23233.5|23191.2|23158.7|49
1638275400000|2021-11-30 12:30:00|23253.5|23233.5|23253.7|23233.7|23278.8|23246.2|23248.7|23228.7|27
1638275700000|2021-11-30 12:35:00|23256|23236|23263.3|23243.3|23281.4|23243.3|23243.5|23218.8|45
1638276000000|2021-11-30 12:40:00|23260.9|23240.9|23285.9|23265.9|23298.4|23278.4|23260.9|23240.9|40
1638276300000|2021-11-30 12:45:00|23283.4|23263.4|23256|23236|23298.4|23278.4|23256|23236|46
1638276600000|2021-11-30 12:50:00|23255.9|23235.9|23220.9|23200.9|23255.9|23235.9|23220.9|23200.9|33
1638276900000|2021-11-30 12:55:00|23223.3|23203.3|23205.9|23185.9|23235.9|23215.9|23205.9|23185.9|30
1638277200000|2021-11-30 13:00:00|23200.9|23180.9|23313.5|23293.5|23318.4|23298.4|23173.3|23143.4|168
1638277500000|2021-11-30 13:05:00|23315.9|23295.9|23343.1|23323.1|23343.4|23323.1|23293.4|23273.4|145
1638277800000|2021-11-30 13:10:00|23345.6|23325.6|23398.1|23378.1|23400.5|23380.5|23345.6|23322.9|161
1638278100000|2021-11-30 13:15:00|23395.6|23375.6|23385.6|23365.6|23417.8|23397.8|23383.1|23363.1|154
1638278400000|2021-11-30 13:20:00|23385.5|23365.5|23430.6|23410.6|23433|23410.6|23360.5|23340.5|113
1638278700000|2021-11-30 13:25:00|23433.1|23413.1|23425.4|23405.4|23473.1|23453.1|23425.4|23405.4|193
1638279000000|2021-11-30 13:30:00|23430.1|23410.1|23358|23338|23443|23415.4|23350.6|23318.1|132
1638279300000|2021-11-30 13:35:00|23360.4|23340.4|23455.6|23435.6|23455.6|23435.6|23343.1|23323.1|90
1638279600000|2021-11-30 13:40:00|23458.1|23438.1|23460.6|23440.6|23478.1|23458.1|23458.1|23438.1|88
1638279900000|2021-11-30 13:45:00|23460.9|23440.9|23515.7|23495.7|23528.1|23508.1|23375.9|23355.9|275
1638280200000|2021-11-30 13:50:00|23518.1|23498.1|23512.8|23492.8|23567.9|23547.9|23512.8|23492.8|506
1638280500000|2021-11-30 13:55:00|23515.3|23495.3|23465.3|23445.3|23528|23508|23465.3|23443|81
1638280800000|2021-11-30 14:00:00|23465.5|23445.5|23440.5|23420.5|23475.3|23455.3|23415.6|23395.6|143
1638281100000|2021-11-30 14:05:00|23440.6|23420.6|23410.6|23390.6|23448.1|23423.1|23405.6|23385.6|79
1638281400000|2021-11-30 14:10:00|23408.1|23388.1|23483.1|23463.1|23495.3|23475.3|23385.5|23365.5|102
1638281700000|2021-11-30 14:15:00|23478.1|23458.1|23408.1|23388.1|23480.6|23460.6|23408.1|23388.1|100
1638282000000|2021-11-30 14:20:00|23405.7|23385.7|23363.1|23343.1|23405.7|23385.7|23345.7|23325.7|147
1638282300000|2021-11-30 14:25:00|23363|23343|23348.3|23328.3|23400.5|23380.5|23338.3|23318.3|838
1638282600000|2021-11-30 14:30:00|23346|23326|23423.7|23403.7|23438.6|23418.6|23330.8|23310.8|287
1638282900000|2021-11-30 14:35:00|23423.6|23403.6|23458.6|23438.6|23486|23466|23401.1|23381.1|133
1638283200000|2021-11-30 14:40:00|23444.3|23424.3|23286.3|23266.3|23444.3|23424.3|23281.1|23261.1|244
1638283500000|2021-11-30 14:45:00|23286.1|23266.1|23176.3|23156.3|23291.1|23271.1|23176.3|23156.3|532
1638283800000|2021-11-30 14:50:00|23173.8|23153.8|23059|23039|23196.2|23176.2|23028.8|23008.8|389
1638284100000|2021-11-30 14:55:00|23058.9|23038.9|23103.7|23083.7|23126.3|23106.3|23056.3|23036.3|300
1638284400000|2021-11-30 15:00:00|23098.9|23078.9|23173.9|23153.9|23181.3|23161.3|23078.8|23058.8|216
1638284700000|2021-11-30 15:05:00|23176.3|23156.3|23380.9|23360.9|23391.3|23371.3|23176.3|23156.3|209
1638285000000|2021-11-30 15:10:00|23381.2|23361.2|23421.3|23401.3|23446.2|23426.2|23331.6|23311.6|294
1638285300000|2021-11-30 15:15:00|23426.3|23406.3|23563.6|23543.6|23673.6|23626.8|23426.3|23393.9|418
1638285600000|2021-11-30 15:20:00|23566.1|23546.1|23621.1|23601.1|23623.4|23603.4|23566.1|23533.6|156
1638285900000|2021-11-30 15:25:00|23623.4|23603.4|23670.9|23650.9|23670.9|23650.9|23566|23543.5|210
1638286200000|2021-11-30 15:30:00|23671|23651|23688.3|23668.3|23743.3|23723.3|23651.2|23631.2|277
1638286500000|2021-11-30 15:35:00|23685.9|23665.9|23618.4|23598.4|23708.3|23688.3|23613.5|23593.5|163
1638286800000|2021-11-30 15:40:00|23616|23596|23423.5|23403.5|23633.3|23613.3|23421|23393.5|336
1638287100000|2021-11-30 15:45:00|23426|23406|23365.8|23345.8|23453.2|23433.2|23343.5|23323.5|255
1638287400000|2021-11-30 15:50:00|23358.3|23338.3|23218.7|23198.7|23358.3|23338.3|23213.8|23193.7|476
1638287700000|2021-11-30 15:55:00|23218.8|23198.8|23221.3|23201.3|23263.7|23243.7|23211.3|23191.3|204
1638288000000|2021-11-30 16:00:00|23214|23194|23268.8|23248.8|23298.7|23278.7|23188.8|23168.8|197
1638288300000|2021-11-30 16:05:00|23266.4|23246.4|23143.8|23123.8|23303.8|23271.3|23136.5|23116.5|211
1638288600000|2021-11-30 16:10:00|23146.3|23126.3|23161.3|23141.3|23161.3|23141.3|23143.8|23123.8|107
1638288900000|2021-11-30 16:15:00|23161.4|23141.4|23151.1|23131.1|23163.8|23143.8|23133.8|23113.8|266
1638289200000|2021-11-30 16:20:00|23153.5|23133.5|23193.5|23173.5|23238.6|23218.5|23153.5|23133.5|172
1638289500000|2021-11-30 16:25:00|23195.9|23175.9|23278.5|23258.5|23278.5|23258.5|23188.5|23168.5|73
1638289800000|2021-11-30 16:30:00|23278.4|23258.4|23243.5|23223.5|23303.3|23283.3|23233.6|23213.6|151
1638290100000|2021-11-30 16:35:00|23241.1|23221.1|23341|23321|23353.2|23323.5|23223.5|23203.5|119
1638290400000|2021-11-30 16:40:00|23343.5|23323.5|23303.6|23283.6|23343.5|23323.5|23303.5|23283.5|114
1638290700000|2021-11-30 16:45:00|23306|23286|23246|23226|23323.2|23295.7|23233.6|23213.6|80
1638291000000|2021-11-30 16:50:00|23246.3|23226.3|23206.1|23186.1|23259|23233.8|23203.8|23173.8|152
1638291300000|2021-11-30 16:55:00|23206.3|23186.3|23201.4|23181.4|23241.4|23221.4|23201.4|23181.4|102
1638291600000|2021-11-30 17:00:00|23203.8|23183.8|23231.4|23211.4|23241.1|23221.1|23179|23159|190
1638291900000|2021-11-30 17:05:00|23228.9|23208.9|23236.2|23216.2|23293.9|23271|23216.4|23188.7|92
1638292200000|2021-11-30 17:10:00|23263.6|23223.6|23196.1|23176.1|23263.6|23231.4|23181.4|23161.4|176
1638292500000|2021-11-30 17:15:00|23196.2|23176.2|23133.7|23113.7|23196.2|23176.2|23116.5|23096.5|208
1638292800000|2021-11-30 17:20:00|23136.2|23116.2|23266.5|23246.5|23279|23259|23123.7|23103.7|1633
1638293100000|2021-11-30 17:25:00|23268.9|23248.9|23221.6|23201.6|23268.9|23248.9|23191.5|23171.5|336
1638293400000|2021-11-30 17:30:00|23221.5|23201.5|23233.9|23213.9|23239|23219|23196.5|23176.5|59
1638293700000|2021-11-30 17:35:00|23234|23214|23261.2|23241.2|23261.2|23241.2|23226.5|23203.7|115
1638294000000|2021-11-30 17:40:00|23263.6|23243.6|23271.4|23251.4|23283.7|23263.5|23258.9|23238.9|91
1638294300000|2021-11-30 17:45:00|23271.5|23251.5|23226.5|23206.5|23276.4|23256.4|23226.5|23206.5|86
1638294600000|2021-11-30 17:50:00|23224|23204|23251.5|23231.5|23264|23244|23219|23199|55
1638294900000|2021-11-30 17:55:00|23249.1|23229.1|23231.5|23211.5|23249.1|23229.1|23221.5|23201.5|28
1638295200000|2021-11-30 18:00:00|23233.9|23213.9|23168.8|23148.8|23236.5|23216.5|23168.8|23148.8|82
1638295500000|2021-11-30 18:05:00|23166.5|23146.5|23199|23179|23199|23179|23166.5|23146.5|36
1638295800000|2021-11-30 18:10:00|23204|23184|23181.6|23161.6|23236.5|23216.5|23181.6|23161.6|50
1638296100000|2021-11-30 18:15:00|23179.1|23159.1|23211.7|23191.7|23251.6|23231.6|23174|23154|125
1638296400000|2021-11-30 18:20:00|23209.2|23189.2|23216.6|23196.6|23234.4|23211.7|23181.3|23161.3|100
1638296700000|2021-11-30 18:25:00|23221.7|23201.7|23268.7|23208.7|23268.7|23236.2|23176.5|23156.5|192
1638350100000|2021-12-01 09:15:00|23473.5|23413.5|23421|23381|23578.5|23530.7|23396.2|23373.5|179
1638350400000|2021-12-01 09:20:00|23428.7|23368.7|23383.5|23343.5|23433.5|23411|23376|23343.5|39
1638350700000|2021-12-01 09:25:00|23383.4|23343.4|23421|23401|23433.5|23401|23376|23328.5|17
1638351000000|2021-12-01 09:30:00|23433.4|23393.4|23411|23391|23438.5|23410.9|23386|23353.8|18
1638351300000|2021-12-01 09:35:00|23415.7|23395.7|23498.5|23478.5|23498.5|23478.5|23415.7|23395.7|47
1638351600000|2021-12-01 09:40:00|23496.1|23476.1|23506|23486|23508|23488|23473.6|23446.1|37
1638351900000|2021-12-01 09:45:00|23505.8|23485.8|23511|23491|23523.3|23498.5|23501|23481|15
1638352200000|2021-12-01 09:50:00|23516|23496|23551.3|23531.3|23563.9|23541.1|23516|23496|28
1638352500000|2021-12-01 09:55:00|23558.5|23538.5|23641.1|23621.1|23641.3|23621.3|23558.5|23538.5|178
1638352800000|2021-12-01 10:00:00|23643.5|23623.5|23720.7|23700.7|23720.7|23700.7|23643.5|23623.5|112
1638353100000|2021-12-01 10:05:00|23718.2|23698.2|23588.5|23568.5|23720.7|23700.7|23588.5|23567.4|103
1638353400000|2021-12-01 10:10:00|23588.2|23568.2|23611|23591|23611|23591|23583.5|23563.5|21
1638353700000|2021-12-01 10:15:00|23613.3|23593.3|23613.8|23553.8|23643.5|23611|23583.8|23553.8|36
1638354000000|2021-12-01 10:20:00|23608.6|23568.6|23671|23651|23688.3|23661|23608.6|23568.6|45
1638354300000|2021-12-01 10:25:00|23673.3|23653.3|23666|23606|23693.8|23666|23633.5|23603.5|84
1638354600000|2021-12-01 10:30:00|23662.4|23642.4|23658.5|23638.5|23688.5|23668.5|23658.5|23629.4|12
1638354900000|2021-12-01 10:35:00|23656.1|23636.1|23688.5|23668.5|23688.5|23668.5|23651|23623.2|14
1638355200000|2021-12-01 10:40:00|23686.1|23666.1|23683.5|23663.5|23691|23671|23683.5|23663.5|6
1638355500000|2021-12-01 10:45:00|23681|23661|23648.5|23628.5|23683.5|23661|23643.6|23623.6|26
1638355800000|2021-12-01 10:50:00|23648.6|23628.6|23658.5|23638.5|23673.5|23643.5|23646|23626|7
1638356100000|2021-12-01 10:55:00|23653.5|23633.5|23628.5|23608.5|23653.5|23633.5|23626.1|23598.5|7
1638356400000|2021-12-01 11:00:00|23631|23611|23633.5|23613.5|23661|23638.5|23631|23603.5|16
1638356700000|2021-12-01 11:05:00|23636|23616|23646|23626|23661.1|23641.1|23618.5|23593.2|25
1638357000000|2021-12-01 11:10:00|23643.5|23623.5|23618.4|23598.4|23643.5|23623.5|23618.4|23593.4|18
1638357300000|2021-12-01 11:15:00|23611.1|23591.1|23598.4|23578.4|23611.1|23591.1|23585.9|23565.9|18
1638357600000|2021-12-01 11:20:00|23593.4|23573.4|23588.4|23568.4|23598.4|23578.4|23583.7|23563.7|14
1638357900000|2021-12-01 11:25:00|23591.1|23571.1|23648.4|23628.4|23648.4|23628.4|23591.1|23571.1|17
1638358200000|2021-12-01 11:30:00|23648.3|23628.3|23640.9|23620.9|23648.3|23628.3|23640.9|23620.9|12
1638358500000|2021-12-01 11:35:00|23643.4|23623.4|23733.4|23713.4|23733.4|23713.4|23643.4|23623.4|157
1638358800000|2021-12-01 11:40:00|23735.9|23715.9|23828.3|23808.3|23830.6|23810.6|23735.9|23715.9|112
1638359100000|2021-12-01 11:45:00|23830.8|23810.8|23813.4|23793.4|23830.8|23810.8|23780.9|23760.9|41
1638359400000|2021-12-01 11:50:00|23813.3|23793.3|23750.9|23730.9|23813.3|23793.3|23745.8|23725.8|45
1638359700000|2021-12-01 11:55:00|23753.4|23733.4|23793.4|23753.4|23798.3|23773.4|23753.4|23733|92
1638360000000|2021-12-01 12:00:00|23780.9|23760.9|23730.9|23710.9|23788.4|23760.9|23730.9|23703.4|35
1638360300000|2021-12-01 12:05:00|23728.6|23708.6|23711.2|23691.2|23728.6|23708.6|23673.7|23653.7|43
1638360600000|2021-12-01 12:10:00|23715.9|23695.9|23725.6|23705.6|23725.6|23705.6|23690.9|23670.9|38
1638360900000|2021-12-01 12:15:00|23728.3|23708.3|23685.9|23665.9|23730.8|23710.6|23675.8|23655.8|33
1638361200000|2021-12-01 12:20:00|23688.3|23668.3|23670.9|23650.9|23690.9|23670.9|23620.9|23598.9|64
1638361500000|2021-12-01 12:25:00|23675.9|23655.9|23703.3|23683.3|23705.9|23685.9|23670.9|23650.9|41
1638361800000|2021-12-01 12:30:00|23705.6|23685.6|23760.5|23740.5|23768.1|23743|23705.6|23683.4|49
1638362100000|2021-12-01 12:35:00|23760.9|23740.9|23733.4|23713.4|23773.1|23753|23733.4|23710.8|39
1638362400000|2021-12-01 12:40:00|23723.7|23703.7|23715.6|23695.6|23738.1|23715.6|23700.8|23680.6|59
1638362700000|2021-12-01 12:45:00|23723.3|23683.3|23675.6|23655.6|23723.3|23700.9|23655.6|23635.6|88
1638363000000|2021-12-01 12:50:00|23673.1|23653.1|23670.3|23650.3|23678.1|23658.1|23655.4|23635.4|86
1638363300000|2021-12-01 12:55:00|23670.1|23650.1|23700.4|23680.4|23728.1|23702.8|23667.8|23647.8|42
1638363600000|2021-12-01 13:00:00|23695.4|23675.4|23575.3|23555.3|23695.4|23675.4|23520.3|23500.3|291
1638363900000|2021-12-01 13:05:00|23572.9|23552.9|23480.3|23460.3|23575.3|23555.3|23465.3|23438.2|132
1638364200000|2021-12-01 13:10:00|23477.8|23457.8|23455.4|23435.4|23528.1|23502.9|23455.3|23435.3|154
1638364500000|2021-12-01 13:15:00|23452.9|23432.9|23455.3|23435.3|23470.3|23450.3|23427.9|23407.5|93
1638364800000|2021-12-01 13:20:00|23455.1|23435.1|23365.3|23345.3|23462.8|23435.1|23362.9|23340.4|148
1638365100000|2021-12-01 13:25:00|23367.8|23347.8|23315|23275|23387.8|23365.3|23312.9|23275|256
1638365400000|2021-12-01 13:30:00|23300.3|23280.3|23401.2|23381.2|23447.9|23427.9|23295.6|23275.6|205
1638365700000|2021-12-01 13:35:00|23400.7|23380.7|23343.1|23323.1|23428.1|23408.1|23343.1|23323.1|90
1638366000000|2021-12-01 13:40:00|23340.6|23320.6|23410.6|23390.6|23425.6|23405.6|23338.1|23318.1|112
1638366300000|2021-12-01 13:45:00|23410.7|23390.7|23430.3|23410.3|23452.8|23432.8|23380.9|23360.9|61
1638366600000|2021-12-01 13:50:00|23432.6|23412.6|23418.1|23398.1|23462.6|23437.4|23415.7|23395.7|133
1638366900000|2021-12-01 13:55:00|23415.7|23395.7|23454.5|23434.5|23454.5|23434.5|23411|23391|53
1638367200000|2021-12-01 14:00:00|23454.9|23434.9|23362.7|23342.7|23455.1|23435.1|23342.6|23322.6|108
1638367500000|2021-12-01 14:05:00|23362.6|23342.6|23292.7|23272.7|23362.6|23342.6|23277.7|23257.7|181
1638367800000|2021-12-01 14:10:00|23297.7|23277.7|23282.9|23262.9|23297.7|23277.7|23270.4|23250.4|109
1638368100000|2021-12-01 14:15:00|23285.2|23265.2|23342.7|23322.7|23342.7|23322.7|23285.2|23265.2|68
1638368400000|2021-12-01 14:20:00|23345.1|23325.1|23295.7|23275.7|23350.9|23330.9|23295.7|23275.7|34
1638368700000|2021-12-01 14:25:00|23298|23278|23292.6|23272.6|23310.2|23290.2|23285.5|23265.5|79
1638369000000|2021-12-01 14:30:00|23292.7|23272.7|23359.9|23339.9|23362.6|23342.6|23277.9|23257.9|375
1638369300000|2021-12-01 14:35:00|23360.2|23340.2|23327.9|23287.9|23375.1|23355.1|23320.2|23287.9|121
1638369600000|2021-12-01 14:40:00|23315.5|23295.5|23280.4|23260.4|23315.5|23295.5|23280.4|23260.4|61
1638369900000|2021-12-01 14:45:00|23282.7|23262.7|23268|23248|23285.2|23265.2|23235.5|23215.5|362
1638370200000|2021-12-01 14:50:00|23265.7|23245.7|23328|23308|23337.9|23317.9|23248.2|23228.2|103
1638370500000|2021-12-01 14:55:00|23325.5|23305.5|23340.5|23320.5|23350.5|23330.5|23288.3|23268.3|272
1638370800000|2021-12-01 15:00:00|23343|23323|23335.7|23315.7|23410.5|23390.5|23318.2|23298.2|182
1638371100000|2021-12-01 15:05:00|23333.2|23313.2|23457.9|23437.9|23457.9|23437.9|23315.7|23293.2|178
1638371400000|2021-12-01 15:10:00|23460.2|23440.2|23340.5|23320.5|23465.5|23445.5|23340.5|23308|138
1638371700000|2021-12-01 15:15:00|23348|23308|23256|23236|23348|23320.4|23243.3|23223.3|217
1638372000000|2021-12-01 15:20:00|23256.1|23236.1|23315.5|23295.5|23335.5|23315.5|23256.1|23236.1|129
1638372300000|2021-12-01 15:25:00|23313.2|23293.2|23293.2|23273.2|23343|23323|23285.5|23265.5|256
1638372600000|2021-12-01 15:30:00|23285.8|23265.8|23315.8|23295.8|23345.7|23325.7|23265.5|23245.5|109
1638372900000|2021-12-01 15:35:00|23318.2|23298.2|23345.8|23325.8|23360.5|23340.5|23315.7|23295.7|76
1638373200000|2021-12-01 15:40:00|23343.5|23323.5|23343.3|23323.3|23353.2|23333.2|23308.3|23288.3|171
1638373500000|2021-12-01 15:45:00|23343.5|23323.5|23335.8|23315.8|23358.3|23328.6|23313.8|23293.8|283
1638373800000|2021-12-01 15:50:00|23338.8|23298.8|23283.6|23263.6|23338.8|23301.1|23281.1|23261.1|86
1638374100000|2021-12-01 15:55:00|23274.1|23254.1|23291.1|23271.1|23293.6|23273.6|23258.6|23238.6|111
1638374400000|2021-12-01 16:00:00|23291.4|23271.4|23296|23276|23298.8|23278.8|23273.6|23253.6|118
1638374700000|2021-12-01 16:05:00|23300.6|23280.6|23298.3|23278.3|23325.3|23305.3|23290.8|23270.8|158
1638375000000|2021-12-01 16:10:00|23298.1|23278.1|23353.4|23333.4|23353.4|23333.4|23290.8|23270.8|129
1638375300000|2021-12-01 16:15:00|23355.9|23335.9|23420.8|23400.8|23420.8|23400.8|23348.3|23328.3|169
1638375600000|2021-12-01 16:20:00|23418.4|23398.4|23293.8|23273.8|23418.4|23398.4|23293.8|23273.8|370
1638375900000|2021-12-01 16:25:00|23296.1|23276.1|23338.8|23318.8|23343.6|23323.6|23281.4|23261.4|100
1638376200000|2021-12-01 16:30:00|23338.6|23318.6|23336.1|23316.1|23396.1|23376.1|23316.1|23288.6|225
1638376500000|2021-12-01 16:35:00|23328.6|23308.6|23388.3|23368.3|23420.8|23400.8|23290.9|23270.9|201
1638376800000|2021-12-01 16:40:00|23385.9|23365.9|23380.8|23360.8|23433.3|23413.3|23380.8|23360.8|142
1638377100000|2021-12-01 16:45:00|23378.3|23358.3|23383.6|23363.6|23403.3|23380.8|23340.8|23320.8|97
1638377400000|2021-12-01 16:50:00|23383.3|23363.3|23430.8|23410.8|23435.8|23415.8|23355.8|23335.8|95
1638377700000|2021-12-01 16:55:00|23428.3|23408.3|23328.3|23308.3|23428.3|23408.3|23325.8|23305.8|130
1638378000000|2021-12-01 17:00:00|23330.6|23310.6|23346.1|23326.1|23373.4|23328.1|23300.8|23280.8|198
1638378300000|2021-12-01 17:05:00|23345.9|23325.9|23370.8|23350.8|23370.8|23350.8|23345.8|23325.8|133
1638378600000|2021-12-01 17:10:00|23366.1|23346.1|23415.8|23395.8|23438.1|23415.6|23355.8|23335.8|224
1638378900000|2021-12-01 17:15:00|23408.6|23388.6|23370.9|23350.9|23408.6|23388.6|23370.9|23350.9|153
1638379200000|2021-12-01 17:20:00|23370.8|23350.8|23320.4|23300.4|23410.6|23390.6|23312.9|23292.9|868
1638379500000|2021-12-01 17:25:00|23322.9|23302.9|23293.3|23273.3|23332.9|23312.9|23285.6|23265.6|311
1638379800000|2021-12-01 17:30:00|23295.6|23275.6|23295.8|23275.8|23303.3|23283.3|23278.3|23258.3|142
1638380100000|2021-12-01 17:35:00|23293.4|23273.4|23290.6|23270.6|23308.3|23288.3|23283.3|23263.3|66
1638380400000|2021-12-01 17:40:00|23288.2|23268.2|23285.7|23265.7|23288.2|23268.2|23275.9|23255.9|82
1638380700000|2021-12-01 17:45:00|23288.1|23268.1|23235.9|23215.9|23288.2|23268.2|23233.7|23213.7|197
1638381000000|2021-12-01 17:50:00|23238.2|23218.2|23165.7|23145.7|23238.2|23218.2|23165.7|23145.7|247
1638381300000|2021-12-01 17:55:00|23165.6|23145.6|23178.4|23158.4|23178.6|23158.6|23163.2|23143.2|295
1638381600000|2021-12-01 18:00:00|23178.2|23158.2|23173.2|23153.2|23178.2|23158.2|23173.2|23153.2|204
1638381900000|2021-12-01 18:05:00|23170.9|23150.9|23183.4|23163.4|23183.6|23163.6|23165.9|23145.9|89
1638382200000|2021-12-01 18:10:00|23183.6|23163.6|23215.6|23195.6|23217.6|23197.6|23175.9|23155.9|151
1638382500000|2021-12-01 18:15:00|23212.9|23192.9|23215.4|23195.4|23215.4|23195.4|23200.9|23180.9|43
1638382800000|2021-12-01 18:20:00|23215.6|23195.6|23225.6|23205.6|23225.6|23205.6|23200.7|23180.7|80
1638383100000|2021-12-01 18:25:00|23238.1|23218.1|23235.7|23215.7|23283.2|23263.2|23228.1|23208.1|237
1638436500000|2021-12-02 09:15:00|23212.2|23192.2|23212.4|23172.4|23272.4|23249.9|23194.9|23157.2|101
1638436800000|2021-12-02 09:20:00|23214.7|23174.7|23267.4|23227.4|23282.4|23254.7|23214.7|23172.2|15
1638437100000|2021-12-02 09:25:00|23267.2|23227.2|23304.9|23284.9|23304.9|23284.9|23267.2|23227.2|25
1638437400000|2021-12-02 09:30:00|23312.4|23272.4|23304.9|23284.9|23312.6|23284.9|23294.7|23272.1|9
1638437700000|2021-12-02 09:35:00|23317.2|23277.2|23342.4|23322.4|23359.9|23339.9|23309.6|23277.2|116
1638438000000|2021-12-02 09:40:00|23339.9|23319.9|23319.9|23299.9|23342.4|23322.4|23297.4|23277.4|38
1638438300000|2021-12-02 09:45:00|23332.2|23312.2|23395.3|23375.3|23397.8|23377.8|23332.2|23312.2|71
1638438600000|2021-12-02 09:50:00|23397.8|23377.8|23479.9|23459.9|23492.4|23472.4|23392.8|23372.8|120
1638438900000|2021-12-02 09:55:00|23484.9|23464.9|23499.7|23479.7|23527.4|23505.1|23480.1|23445.4|118
1638439200000|2021-12-02 10:00:00|23502|23482|23505.1|23485.1|23527.4|23507.4|23475.2|23442.7|40
1638439500000|2021-12-02 10:05:00|23502.7|23482.7|23484.9|23464.9|23502.7|23482.7|23484.5|23449.9|11
1638439800000|2021-12-02 10:10:00|23489.9|23469.9|23429.9|23409.9|23499.9|23479.9|23429.9|23409.9|36
1638440100000|2021-12-02 10:15:00|23425.1|23405.1|23454.5|23434.5|23454.5|23434.5|23410.1|23390.1|26
1638440400000|2021-12-02 10:20:00|23454.9|23434.9|23437.6|23417.6|23457.4|23437.4|23429.9|23409.9|16
1638440700000|2021-12-02 10:25:00|23437.4|23417.4|23484.9|23464.9|23487.4|23467.4|23435.1|23415.1|16
1638441000000|2021-12-02 10:30:00|23474.9|23454.9|23462.6|23442.6|23474.9|23454.9|23434.9|23414.9|18
1638441300000|2021-12-02 10:35:00|23462.4|23442.4|23457.4|23437.4|23462.4|23442.4|23437.4|23417.4|6
1638441600000|2021-12-02 10:40:00|23462|23442|23434.7|23414.7|23462.4|23442.4|23422.4|23397.2|10
1638441900000|2021-12-02 10:45:00|23434.5|23414.5|23452.4|23432.4|23454.5|23434.5|23429.7|23409.7|8
1638442200000|2021-12-02 10:50:00|23447.7|23427.7|23430|23410|23447.7|23427.7|23430|23402.9|6
1638442500000|2021-12-02 10:55:00|23427.4|23407.4|23449.7|23429.7|23454.3|23429.7|23422.5|23402.5|11
1638442800000|2021-12-02 11:00:00|23450|23430|23437.4|23417.4|23477.2|23457.2|23432.4|23412.4|20
1638443100000|2021-12-02 11:05:00|23452|23412|23464.7|23444.7|23477|23444.9|23449.9|23412|2
1638443400000|2021-12-02 11:10:00|23460|23440|23434.3|23414.3|23460|23440|23424.7|23404.7|210
1638443700000|2021-12-02 11:15:00|23434.5|23414.5|23434.7|23414.7|23442|23422|23419.5|23399.5|13
1638444000000|2021-12-02 11:20:00|23429.8|23409.8|23411.8|23391.8|23429.8|23409.8|23411.8|23391.8|32
1638444300000|2021-12-02 11:25:00|23414.3|23394.3|23452|23432|23457|23437|23409.7|23389.7|22
1638444600000|2021-12-02 11:30:00|23444.7|23424.7|23472|23452|23474.5|23454.5|23444.5|23424.5|9
1638444900000|2021-12-02 11:35:00|23474.3|23454.3|23509.3|23489.3|23519.5|23499.5|23474.3|23454.3|27
1638445200000|2021-12-02 11:40:00|23511.8|23491.8|23472|23452|23522|23502|23469.5|23449.5|30
1638445500000|2021-12-02 11:45:00|23479.5|23459.5|23479.5|23459.5|23484.5|23464.5|23479.5|23459.5|60
1638445800000|2021-12-02 11:50:00|23484.5|23464.5|23499.5|23479.5|23504.5|23484.5|23484.5|23464.5|11
1638446100000|2021-12-02 11:55:00|23499.1|23479.1|23517|23497|23517|23497|23487|23467|11
1638446400000|2021-12-02 12:00:00|23519.5|23499.5|23539.3|23519.3|23539.3|23519.3|23517|23497|29
1638446700000|2021-12-02 12:05:00|23539.5|23519.5|23544.3|23524.3|23567|23547|23539.5|23519.5|44
1638447000000|2021-12-02 12:10:00|23544.5|23524.5|23546.6|23526.6|23548.9|23528.9|23537|23517|53
1638447300000|2021-12-02 12:15:00|23551.8|23531.8|23574.5|23554.5|23602|23574.5|23551.8|23531.8|91
1638447600000|2021-12-02 12:20:00|23572|23552|23572|23552|23574.3|23554.3|23562.1|23542.1|23
1638447900000|2021-12-02 12:25:00|23574.5|23554.5|23592|23572|23594.3|23574.3|23567|23547|25
1638448200000|2021-12-02 12:30:00|23587.3|23567.3|23534.4|23514.4|23587.3|23567.3|23521.9|23496.6|26
1638448500000|2021-12-02 12:35:00|23539.3|23519.3|23504.4|23484.4|23546.8|23526.8|23504.3|23484.3|24
1638448800000|2021-12-02 12:40:00|23504.6|23484.6|23546.9|23526.9|23547.1|23527.1|23504.4|23481.6|32
1638449100000|2021-12-02 12:45:00|23539.8|23519.8|23581.9|23561.9|23581.9|23561.9|23519.6|23499.6|36
1638449400000|2021-12-02 12:50:00|23582.1|23562.1|23586.9|23566.9|23601.6|23571.8|23576.9|23551.8|28
1638449700000|2021-12-02 12:55:00|23582.1|23562.1|23579.4|23559.4|23621.6|23601.6|23531.9|23511.9|113
1638450000000|2021-12-02 13:00:00|23579.6|23559.6|23631.8|23611.8|23636.6|23616.6|23446.9|23426.9|223
1638450300000|2021-12-02 13:05:00|23629.4|23609.4|23636.6|23616.6|23636.6|23616.6|23593.7|23573.7|323
1638450600000|2021-12-02 13:10:00|23636.7|23616.7|23663.9|23643.9|23669.1|23646.4|23636.7|23616.7|284
1638450900000|2021-12-02 13:15:00|23666.4|23646.4|23738.7|23718.7|23746.2|23726.2|23618.7|23598.7|323
1638451200000|2021-12-02 13:20:00|23736.2|23716.2|23704.1|23684.1|23736.2|23716.2|23689.1|23666.4|139
1638451500000|2021-12-02 13:25:00|23706.4|23686.4|23633.9|23593.9|23709.1|23689.1|23616.6|23586.6|72
1638451800000|2021-12-02 13:30:00|23631.7|23591.7|23611.4|23591.4|23631.7|23606.4|23569.2|23549.2|300
1638452100000|2021-12-02 13:35:00|23611.2|23591.2|23601.7|23581.7|23616.6|23591.2|23569.1|23549.1|57
1638452400000|2021-12-02 13:40:00|23604|23584|23688.9|23668.9|23704|23684|23604|23584|77
1638452700000|2021-12-02 13:45:00|23686.5|23666.5|23698.3|23678.3|23706.5|23683.7|23681.7|23661.7|91
1638453000000|2021-12-02 13:50:00|23698.5|23678.5|23624.2|23604.2|23706.2|23686.2|23624.2|23604.2|90
1638453300000|2021-12-02 13:55:00|23631.2|23591.2|23591.4|23571.4|23631.2|23591.2|23573.7|23551|52
1638453600000|2021-12-02 14:00:00|23583.7|23563.7|23494|23474|23583.7|23563.7|23470.8|23450.8|206
1638453900000|2021-12-02 14:05:00|23493.7|23473.7|23494|23474|23496.5|23476.5|23451.5|23421.9|216
1638454200000|2021-12-02 14:10:00|23491.5|23471.5|23494|23474|23506.5|23486.5|23474|23454|37
1638454500000|2021-12-02 14:15:00|23486.5|23466.5|23531.3|23511.3|23533.8|23513.8|23449|23424|111
1638454800000|2021-12-02 14:20:00|23531.5|23511.5|23554|23534|23559|23539|23531.5|23511.5|48
1638455100000|2021-12-02 14:25:00|23556.3|23536.3|23644|23624|23644|23624|23556.3|23536.3|88
1638455400000|2021-12-02 14:30:00|23646.5|23626.5|23551|23511|23693.7|23673.7|23533.7|23510.8|402
1638455700000|2021-12-02 14:35:00|23534|23514|23571.1|23551.1|23571.1|23551.1|23488.5|23468.5|170
1638456000000|2021-12-02 14:40:00|23571|23551|23603.6|23583.6|23611.1|23591.1|23568.5|23536.1|59
1638456300000|2021-12-02 14:45:00|23598.6|23578.6|23505.8|23485.8|23598.6|23578.6|23498.6|23478.6|134
1638456600000|2021-12-02 14:50:00|23506|23486|23496.1|23476.1|23510.8|23486|23476.7|23456.7|33
1638456900000|2021-12-02 14:55:00|23488.6|23468.6|23563.6|23543.6|23566|23546|23474|23454|65
1638457200000|2021-12-02 15:00:00|23566|23546|23596.9|23556.9|23596.9|23564|23536.7|23516.7|135
1638457500000|2021-12-02 15:05:00|23581.9|23561.9|23559.2|23539.2|23589|23569|23559|23536.3|40
1638457800000|2021-12-02 15:10:00|23561.5|23541.5|23559.2|23539.2|23569|23549|23539|23519|157
1638458100000|2021-12-02 15:15:00|23556.9|23536.9|23564.2|23544.2|23576.9|23549.4|23544.4|23524.4|61
1638458400000|2021-12-02 15:20:00|23561.7|23541.7|23696.5|23656.5|23741.3|23721.3|23561.7|23541.7|384
1638458700000|2021-12-02 15:25:00|23688.8|23668.8|23666.5|23646.5|23721.5|23689|23666.5|23646.5|47
1638459000000|2021-12-02 15:30:00|23659|23639|23644.3|23624.3|23683.8|23653.8|23639.3|23619.3|62
1638459300000|2021-12-02 15:35:00|23646.7|23626.7|23646.5|23606.5|23649.3|23629.3|23599.3|23579.3|101
1638459600000|2021-12-02 15:40:00|23634|23614|23614|23594|23654|23634|23589|23569|49
1638459900000|2021-12-02 15:45:00|23616.3|23596.3|23734|23714|23736.5|23716.5|23616.3|23596.3|97
1638460200000|2021-12-02 15:50:00|23736.3|23716.3|23729.1|23709.1|23771.8|23741.5|23721.5|23701.5|59
1638460500000|2021-12-02 15:55:00|23731.5|23711.5|23746.5|23726.5|23771.5|23751.5|23714.3|23687|248
1638460800000|2021-12-02 16:00:00|23746.6|23726.6|23791.5|23751.5|23794|23774|23746.6|23726.6|116
1638461100000|2021-12-02 16:05:00|23791.1|23751.1|23764.1|23744.1|23791.1|23766.5|23756.5|23736.5|89
1638461400000|2021-12-02 16:10:00|23764|23744|23779|23759|23779|23759|23709|23689|127
1638461700000|2021-12-02 16:15:00|23781.3|23761.3|23771.3|23751.3|23794.1|23774.1|23759|23736.5|516
1638462000000|2021-12-02 16:20:00|23773.6|23753.6|23711.1|23691.1|23783.8|23763.8|23693.9|23673.9|218
1638462300000|2021-12-02 16:25:00|23710.9|23690.9|23611.1|23591.1|23710.9|23690.9|23601.1|23579.5|92
1638462600000|2021-12-02 16:30:00|23613.6|23593.6|23646.1|23626.1|23648.6|23628.6|23613.6|23593.6|76
1638462900000|2021-12-02 16:35:00|23645.9|23625.9|23643.6|23623.6|23648.4|23628.4|23638.9|23618.9|88
1638463200000|2021-12-02 16:40:00|23643.8|23623.8|23641.4|23621.4|23666.1|23646.1|23641.4|23621.4|78
1638463500000|2021-12-02 16:45:00|23643.9|23623.9|23676.6|23656.6|23686.2|23666.2|23641.4|23621.4|158
1638463800000|2021-12-02 16:50:00|23674.3|23654.3|23609.3|23589.3|23674.3|23654.3|23606.8|23586.8|42
1638464100000|2021-12-02 16:55:00|23608.9|23588.9|23628.9|23608.9|23628.9|23608.9|23596.1|23576.1|99
1638464400000|2021-12-02 17:00:00|23624.3|23604.3|23566.4|23546.4|23631.4|23611.4|23566.4|23546.4|89
1638464700000|2021-12-02 17:05:00|23568.9|23548.9|23576.8|23556.8|23594.1|23574.1|23539.1|23512.2|328
1638465000000|2021-12-02 17:10:00|23579.3|23559.3|23609.1|23589.1|23616.4|23589.1|23579.3|23559.3|216
1638465300000|2021-12-02 17:15:00|23613.7|23593.7|23671.6|23651.6|23671.6|23651.6|23613.7|23591|193
1638465600000|2021-12-02 17:20:00|23669.3|23649.3|23629.3|23609.3|23686|23666|23629.3|23609.3|659
1638465900000|2021-12-02 17:25:00|23633.9|23613.9|23684.3|23664.3|23691.4|23671.4|23633.9|23613.9|114
1638466200000|2021-12-02 17:30:00|23681.8|23661.8|23664.5|23644.5|23689.3|23669.3|23664.5|23644.5|93
1638466500000|2021-12-02 17:35:00|23664.3|23644.3|23669.3|23649.3|23686.8|23666.8|23664.3|23644.3|40
1638466800000|2021-12-02 17:40:00|23669.5|23649.5|23669.3|23649.3|23686.6|23666.6|23669.3|23649.3|25
1638467100000|2021-12-02 17:45:00|23669.5|23649.5|23739.4|23719.4|23741.8|23721.8|23666.8|23646.8|181
1638467400000|2021-12-02 17:50:00|23744.3|23724.3|23749.1|23729.1|23768.9|23748.9|23729.4|23701.8|172
1638467700000|2021-12-02 17:55:00|23749.3|23729.3|23726.8|23706.8|23761.8|23741.8|23726.8|23706.8|55
1638468000000|2021-12-02 18:00:00|23721.8|23701.8|23711.8|23691.8|23726.9|23701.8|23701.8|23681.8|58
1638468300000|2021-12-02 18:05:00|23704.8|23684.8|23711.8|23691.8|23716.8|23696.8|23691.8|23671.8|107
1638468600000|2021-12-02 18:10:00|23711.9|23691.9|23644.2|23624.2|23714.3|23694.3|23639.2|23619.2|132
1638468900000|2021-12-02 18:15:00|23641.9|23621.9|23691.7|23671.7|23706.7|23686.7|23639.2|23619.2|48
1638469200000|2021-12-02 18:20:00|23686.7|23666.7|23721.4|23701.4|23721.4|23701.4|23679.2|23659.2|53
1638469500000|2021-12-02 18:25:00|23721.6|23701.6|23739.2|23719.2|23739.2|23719.2|23696.7|23661.7|122
1638522900000|2021-12-03 09:15:00|23821.2|23761.2|23808.3|23788.3|23945.8|23885.8|23711.4|23691.4|251
1638523200000|2021-12-03 09:20:00|23805.8|23785.8|23843.5|23803.5|23859.1|23830.8|23795.4|23755.6|39
1638523500000|2021-12-03 09:25:00|23843.3|23803.3|23860.8|23800.8|23860.8|23808.5|23843.3|23795.6|10
1638523800000|2021-12-03 09:30:00|23848.5|23808.5|23845.8|23825.8|23870.8|23850.8|23845.8|23808.3|20
1638524100000|2021-12-03 09:35:00|23846|23826|23875.8|23855.8|23905.8|23880.8|23846|23826|17
1638524400000|2021-12-03 09:40:00|23880.8|23860.8|23905.6|23885.6|23925.6|23905.6|23880.6|23855.2|18
1638524700000|2021-12-03 09:45:00|23905.8|23885.8|23890.8|23870.8|23906.2|23886|23890.8|23865.8|14
1638525000000|2021-12-03 09:50:00|23888.5|23868.5|23843.3|23823.3|23895.8|23875.8|23833.5|23805.8|23
1638525300000|2021-12-03 09:55:00|23840.8|23820.8|23868.3|23848.3|23870.8|23848.3|23836|23816|12
1638525600000|2021-12-03 10:00:00|23870.6|23850.6|23921|23881|23928.5|23908.5|23870.6|23850.6|32
1638525900000|2021-12-03 10:05:00|23908.7|23888.7|23865.8|23845.8|23908.7|23888.7|23858.5|23838.5|19
1638526200000|2021-12-03 10:10:00|23868.5|23848.5|23911|23871|23911|23878.5|23868.5|23848.5|9
1638526500000|2021-12-03 10:15:00|23907.9|23887.9|23898.3|23878.3|23913.3|23893.3|23890.8|23870.8|8
1638526800000|2021-12-03 10:20:00|23902.9|23882.9|23900.8|23880.8|23915.8|23895.8|23900.8|23880.8|14
1638527100000|2021-12-03 10:25:00|23896|23876|23855.8|23835.8|23896|23876|23855.8|23835.8|14
1638527400000|2021-12-03 10:30:00|23850.8|23830.8|23818.3|23798.3|23857.9|23830.8|23818.3|23798.3|11
1638527700000|2021-12-03 10:35:00|23818.5|23798.5|23810.8|23790.8|23823.1|23803.1|23810.8|23790.8|8
1638528000000|2021-12-03 10:40:00|23808.5|23788.5|23813.3|23793.3|23815.8|23795.8|23808.3|23788.3|6
1638528300000|2021-12-03 10:45:00|23811|23791|23770.7|23750.7|23811|23791|23770.7|23750.7|22
1638528600000|2021-12-03 10:50:00|23768.9|23748.9|23796.2|23776.2|23820.5|23800.5|23768.7|23748.7|23
1638528900000|2021-12-03 10:55:00|23793.9|23773.9|23806.2|23786.2|23806.2|23786.2|23791.2|23771.2|7
1638529200000|2021-12-03 11:00:00|23801.2|23781.2|23803|23783|23810.7|23790.7|23777.8|23757.8|103
1638529500000|2021-12-03 11:05:00|23805.3|23785.3|23841.4|23821.4|23841.4|23821.4|23805.3|23785.3|11
1638529800000|2021-12-03 11:10:00|23843.4|23823.4|23838.2|23818.2|23848.4|23828.4|23838.2|23818.2|13
1638530100000|2021-12-03 11:15:00|23847.8|23827.8|23846.1|23826.1|23855.7|23835.7|23846.1|23826.1|8
1638530400000|2021-12-03 11:20:00|23843.2|23823.2|23868.2|23848.2|23876.1|23848.2|23830.7|23810.7|20
1638530700000|2021-12-03 11:25:00|23863.6|23843.6|23890.5|23870.5|23890.5|23870.5|23850.7|23830.7|15
1638531000000|2021-12-03 11:30:00|23888.2|23868.2|23953.2|23933.2|23953.2|23933.2|23888.2|23868.2|71
1638531300000|2021-12-03 11:35:00|23955.5|23935.5|23960.3|23940.3|23960.3|23940.3|23953|23933|14
1638531600000|2021-12-03 11:40:00|23958|23938|23970.7|23950.7|23970.7|23950.7|23955.7|23935.7|28
1638531900000|2021-12-03 11:45:00|23973.2|23953.2|23995.7|23975.7|23995.7|23975.7|23973.2|23953.2|43
1638532200000|2021-12-03 11:50:00|24041.4|23981.4|23965.7|23945.7|24045.7|24025.7|23965.7|23945.7|42
1638532500000|2021-12-03 11:55:00|23965.5|23945.5|23960.7|23940.7|23979.5|23959.5|23955.7|23935.7|39
1638532800000|2021-12-03 12:00:00|23960.5|23940.5|24045.7|24005.7|24052.8|24032.8|23948.2|23928.2|101
1638533100000|2021-12-03 12:05:00|24043.4|24003.4|23995.1|23975.1|24043.4|24008.8|23990.7|23970.7|19
1638533400000|2021-12-03 12:10:00|23995.3|23975.3|23975.5|23955.5|24000.7|23975.3|23965.3|23940.3|30
1638533700000|2021-12-03 12:15:00|23968.2|23948.2|23970.9|23950.9|23982.8|23962.8|23963.2|23943.2|25
1638534000000|2021-12-03 12:20:00|23973.2|23953.2|23990.9|23970.9|23997.8|23977.8|23950.1|23930.1|15
1638534300000|2021-12-03 12:25:00|23990.5|23970.5|23965.5|23945.5|24020.5|24000.5|23965.5|23945.5|48
1638534600000|2021-12-03 12:30:00|23963.2|23943.2|23968|23948|23970.5|23950.5|23960.7|23940.7|9
1638534900000|2021-12-03 12:35:00|23970.5|23950.5|23973.2|23953.2|23975.7|23955.7|23958.2|23938.2|26
1638535200000|2021-12-03 12:40:00|23978.2|23958.2|23960.5|23940.5|23998.4|23978.4|23958.2|23938.2|108
1638535500000|2021-12-03 12:45:00|23958.2|23938.2|23933|23913|23963|23943|23901.3|23881.3|181
1638535800000|2021-12-03 12:50:00|23935.5|23915.5|23983.2|23963.2|23990.1|23968|23935.5|23915.5|131
1638536100000|2021-12-03 12:55:00|23983.4|23963.4|24010.9|23990.9|24040.7|24020.7|23980.5|23960.5|84
1638536400000|2021-12-03 13:00:00|24015.7|23995.7|24062.8|24042.8|24124.8|24100.3|24006.3|23985|195
1638536700000|2021-12-03 13:05:00|24062.7|24042.7|24025.2|24005.2|24070.5|24042.7|24017.7|23997.7|34
1638537000000|2021-12-03 13:10:00|24022.7|24002.7|24037.7|24017.7|24037.7|24017.7|24007.7|23987.7|59
1638537300000|2021-12-03 13:15:00|24044.6|24024.6|24182.3|24142.3|24187.3|24142.3|24044.6|24024.6|159
1638537600000|2021-12-03 13:20:00|24194.8|24134.8|24204.8|24184.8|24219.8|24199.8|24149.8|24119.8|231
1638537900000|2021-12-03 13:25:00|24199.8|24179.8|24157.3|24137.3|24199.8|24179.8|24144.8|24124.8|191
1638538200000|2021-12-03 13:30:00|24152.7|24132.7|24159.8|24139.8|24185|24162.3|24135|24105.4|66
1638538500000|2021-12-03 13:35:00|24157.3|24137.3|24052.5|24032.5|24157.3|24137.3|24052.5|24024.8|136
1638538800000|2021-12-03 13:40:00|24052.7|24032.7|24109.8|24089.8|24109.8|24089.8|24052.7|24025|79
1638539100000|2021-12-03 13:45:00|24109.6|24089.6|24064.8|24044.8|24112.3|24092.3|24037.1|24017.1|93
1638539400000|2021-12-03 13:50:00|24067.1|24047.1|24174.8|24154.8|24174.8|24154.8|24067.1|24047.1|137
1638539700000|2021-12-03 13:55:00|24187.3|24167.3|24219.6|24199.6|24222.5|24202.5|24182.1|24139.6|191
1638540000000|2021-12-03 14:00:00|24217.3|24197.3|24192.3|24172.3|24222.5|24197.3|24137.3|24114.8|224
1638540300000|2021-12-03 14:05:00|24207.3|24167.3|24210|24190|24239.4|24202.3|24192.3|24152.1|113
1638540600000|2021-12-03 14:10:00|24205.4|24185.4|24237.1|24217.1|24237.1|24217.1|24197.3|24169.8|61
1638540900000|2021-12-03 14:15:00|24247.3|24227.3|24254.4|24234.4|24267.3|24242.3|24232.7|24204.8|221
1638541200000|2021-12-03 14:20:00|24256.9|24236.9|24231.9|24211.9|24271.9|24251.9|24231.9|24211.9|126
1638541500000|2021-12-03 14:25:00|24222.5|24202.5|24346.6|24326.6|24351.6|24331.6|24206.9|24184.2|282
1638541800000|2021-12-03 14:30:00|24342.1|24322.1|24356.6|24336.6|24361.2|24341.2|24319.6|24299.6|154
1638542100000|2021-12-03 14:35:00|24356.4|24336.4|24434.4|24414.4|24449.4|24429.4|24351.9|24319.4|290
1638542400000|2021-12-03 14:40:00|24436.6|24416.6|24459.3|24439.3|24481.8|24456.8|24386.8|24364.6|531
1638542700000|2021-12-03 14:45:00|24456.8|24436.8|24339.8|24319.8|24456.8|24436.8|24309.3|24289.3|185
1638543000000|2021-12-03 14:50:00|24337.5|24317.5|24407|24387|24433.9|24407|24314.6|24289.3|213
1638543300000|2021-12-03 14:55:00|24404.8|24384.8|24389.3|24369.3|24434.3|24414.3|24377.7|24357.7|103
1638543600000|2021-12-03 15:00:00|24389.8|24369.8|24269.3|24229.3|24396.8|24376.8|24199.8|24179.8|490
1638543900000|2021-12-03 15:05:00|24261.6|24241.6|24321.8|24301.8|24361.8|24341.8|24261.6|24234.3|359
1638544200000|2021-12-03 15:10:00|24319.5|24299.5|24334.3|24314.3|24364.1|24339.3|24311.8|24288.7|124
1638544500000|2021-12-03 15:15:00|24348.9|24308.9|24361.8|24341.8|24361.8|24341.8|24281.8|24254.3|113
1638544800000|2021-12-03 15:20:00|24362|24342|24391.8|24371.8|24429.3|24406.8|24359.5|24339.3|165
1638545100000|2021-12-03 15:25:00|24392|24372|24421|24401|24441.6|24421.6|24392|24372|149
1638545400000|2021-12-03 15:30:00|24421.8|24401.8|24337|24317|24431.6|24411.6|24332|24312|200
1638545700000|2021-12-03 15:35:00|24349.3|24309.3|24379.3|24339.3|24387.4|24349.3|24349.3|24309.3|45
1638546000000|2021-12-03 15:40:00|24367|24347|24320.1|24300.1|24394.3|24369.3|24314.3|24294.3|122
1638546300000|2021-12-03 15:45:00|24319.3|24299.3|24246.8|24226.8|24326.8|24301.8|24244.3|24219.7|143
1638546600000|2021-12-03 15:50:00|24244.5|24224.5|24284.3|24244.3|24286.8|24256.8|24241.8|24219.1|85
1638546900000|2021-12-03 15:55:00|24286.6|24246.6|24214.3|24194.3|24309.3|24289.3|24214.3|24189.3|133
1638547200000|2021-12-03 16:00:00|24211.8|24191.8|24291.8|24271.8|24301.6|24281.6|24206.4|24169.3|157
1638547500000|2021-12-03 16:05:00|24304.3|24264.3|24316.8|24296.8|24324.3|24304.3|24294.3|24264.3|89
1638547800000|2021-12-03 16:10:00|24321.4|24301.4|24351.8|24331.8|24351.8|24331.8|24321.4|24301.4|79
1638548100000|2021-12-03 16:15:00|24354.1|24334.1|24361.8|24341.8|24371.8|24351.8|24316.8|24289.3|93
1638548400000|2021-12-03 16:20:00|24364.1|24344.1|24361.8|24341.8|24371.8|24351.8|24336.8|24313.6|130
1638548700000|2021-12-03 16:25:00|24359.3|24339.3|24314.3|24294.3|24361.8|24339.3|24314.3|24294.3|105
1638549000000|2021-12-03 16:30:00|24316.8|24296.8|24246.8|24226.8|24329.1|24309.1|24234.3|24209.3|90
1638549300000|2021-12-03 16:35:00|24265.3|24245.3|24346.1|24326.1|24348.8|24328.8|24265.3|24245.3|83
1638549600000|2021-12-03 16:40:00|24346.3|24326.3|24331.3|24311.3|24356.3|24336.3|24311.3|24291.3|107
1638549900000|2021-12-03 16:45:00|24329|24309|24304|24284|24331.5|24311.5|24294|24272.4|130
1638550200000|2021-12-03 16:50:00|24304.3|24284.3|24264.2|24244.2|24336.3|24316.3|24259.3|24239.3|129
1638550500000|2021-12-03 16:55:00|24266.7|24246.7|24269.2|24249.2|24271.7|24251.7|24252|24232|58
1638550800000|2021-12-03 17:00:00|24264.2|24244.2|24194.2|24174.2|24271.7|24251.7|24194.2|24174.2|237
1638551100000|2021-12-03 17:05:00|24196.7|24176.7|24201.7|24181.7|24209.2|24187|24187|24167|251
1638551400000|2021-12-03 17:10:00|24196.7|24176.7|24189.2|24169.2|24204.2|24184.2|24181.7|24161.7|61
1638551700000|2021-12-03 17:15:00|24191.7|24171.7|24231.7|24211.7|24249.4|24229.4|24189.2|24169.2|193
1638552000000|2021-12-03 17:20:00|24234|24214|24359.9|24339.9|24367.2|24347.2|24211.7|24191.7|904
1638552300000|2021-12-03 17:25:00|24359.7|24339.7|24274.9|24254.9|24369.7|24349.7|24267.4|24247.4|415
1638552600000|2021-12-03 17:30:00|24272.6|24252.6|24235.1|24215.1|24279.9|24259.9|24235.1|24215.1|75
1638552900000|2021-12-03 17:35:00|24234.4|24214.4|24235.1|24215.1|24235.1|24215.1|24190.1|24170.1|99
1638553200000|2021-12-03 17:40:00|24230.1|24210.1|24235.1|24215.1|24235.1|24215.1|24220.1|24200.1|47
1638553500000|2021-12-03 17:45:00|24235.3|24215.3|24223.2|24203.2|24260.1|24240.1|24223.2|24203.2|76
1638553800000|2021-12-03 17:50:00|24222.8|24202.8|24202.8|24182.8|24228.2|24208.2|24200.5|24180.5|126
1638554100000|2021-12-03 17:55:00|24203|24183|24220.3|24200.3|24227.8|24207.8|24202.8|24182.8|59
1638554400000|2021-12-03 18:00:00|24217.8|24197.8|24257.8|24237.8|24257.8|24237.8|24200.5|24180.5|103
1638554700000|2021-12-03 18:05:00|24255.5|24235.5|24260.3|24240.3|24263|24243|24238|24218|38
1638555000000|2021-12-03 18:10:00|24263|24243|24302.5|24282.5|24305.5|24285.5|24263|24243|90
1638555300000|2021-12-03 18:15:00|24300|24280|24325|24285|24332.5|24312.5|24297.5|24250|55
1638555600000|2021-12-03 18:20:00|24322.8|24282.8|24320|24300|24337.5|24317.5|24317.3|24282.8|46
1638555900000|2021-12-03 18:25:00|24317.7|24297.7|24275|24215|24317.7|24297.7|24270|24215|129
1638782100000|2021-12-06 09:15:00|24271.9|24211.9|24381.4|24361.4|24421.9|24389.4|24261.9|24211.9|233
1638782400000|2021-12-06 09:20:00|24395.8|24355.8|24438.9|24418.9|24438.9|24418.9|24378.6|24340.8|171
1638782700000|2021-12-06 09:25:00|24436.7|24416.7|24403.3|24383.3|24436.7|24416.7|24403.3|24383.3|38
1638783000000|2021-12-06 09:30:00|24406.1|24386.1|24433.9|24413.9|24446.4|24426.4|24405.8|24385.8|55
1638783300000|2021-12-06 09:35:00|24436.4|24416.4|24406.6|24386.6|24436.4|24416.4|24401.4|24381.4|51
1638783600000|2021-12-06 09:40:00|24408.9|24388.9|24391.9|24371.9|24408.9|24388.9|24361.4|24336.4|26
1638783900000|2021-12-06 09:45:00|24396.4|24376.4|24334.1|24314.1|24398.9|24378.9|24326.4|24305.8|61
1638784200000|2021-12-06 09:50:00|24336.4|24316.4|24323.6|24283.6|24338.9|24318.9|24298.8|24276.3|22
1638784500000|2021-12-06 09:55:00|24320.2|24300.2|24366.3|24346.3|24376.3|24346.3|24320.2|24300.2|34
1638784800000|2021-12-06 10:00:00|24363.8|24343.8|24401.1|24381.1|24406.3|24386.3|24361.3|24341.3|32
1638785100000|2021-12-06 10:05:00|24403.3|24383.3|24428.6|24408.6|24428.6|24408.6|24403.3|24383.3|15
1638785400000|2021-12-06 10:10:00|24428.5|24408.5|24455.8|24415.8|24455.8|24423.5|24426.3|24406.3|7
1638785700000|2021-12-06 10:15:00|24448.8|24408.8|24389.1|24369.1|24448.8|24410|24389.1|24369.1|35
1638786000000|2021-12-06 10:20:00|24388.8|24368.8|24325.5|24305.5|24388.8|24368.8|24318.5|24298.5|67
1638786300000|2021-12-06 10:25:00|24330.8|24310.8|24408.5|24388.5|24411|24391|24330.8|24309.1|61
1638786600000|2021-12-06 10:30:00|24410.7|24390.7|24431.3|24411.3|24436.3|24416.3|24410.7|24390.7|12
1638786900000|2021-12-06 10:35:00|24431.6|24411.6|24431.3|24411.3|24440.5|24420.5|24419.4|24396.6|28
1638787200000|2021-12-06 10:40:00|24431|24411|24428.5|24408.5|24435.7|24415.7|24401.3|24381.3|129
1638787500000|2021-12-06 10:45:00|24427.9|24407.9|24431.3|24411.3|24440.4|24420.4|24418.8|24398.8|30
1638787800000|2021-12-06 10:50:00|24431|24411|24411.3|24391.3|24432.2|24411|24408.8|24388.8|14
1638788100000|2021-12-06 10:55:00|24408.8|24388.8|24406|24386|24408.8|24388.8|24406|24386|18
1638788400000|2021-12-06 11:00:00|24403.8|24383.8|24403.2|24383.2|24431.3|24411.3|24398.8|24378.8|16
1638788700000|2021-12-06 11:05:00|24394.4|24374.4|24366.3|24346.3|24394.4|24374.4|24366.3|24346.3|20
1638789000000|2021-12-06 11:10:00|24363.8|24343.8|24431.3|24411.3|24436|24416|24356|24336|60
1638789300000|2021-12-06 11:15:00|24436.3|24416.3|24461.3|24421.3|24468.2|24448.2|24436.3|24416.3|114
1638789600000|2021-12-06 11:20:00|24461|24421|24451.6|24431.6|24461.3|24441.3|24446.3|24421|39
1638789900000|2021-12-06 11:25:00|24448.8|24428.8|24511.3|24491.3|24513.5|24493.5|24446.3|24426.3|57
1638790200000|2021-12-06 11:30:00|24506.3|24486.3|24468.5|24448.5|24506.3|24486.3|24463.8|24443.8|108
1638790500000|2021-12-06 11:35:00|24470.7|24450.7|24478.8|24458.8|24506|24486|24470.7|24450.7|24
1638790800000|2021-12-06 11:40:00|24476.3|24456.3|24481.3|24461.3|24481.3|24461.3|24475.4|24455.4|10
1638791100000|2021-12-06 11:45:00|24491|24471|24447.9|24427.9|24491|24471|24447.9|24427.9|34
1638791400000|2021-12-06 11:50:00|24439.1|24419.1|24453.8|24433.8|24466.3|24443.5|24436.8|24416.8|11
1638791700000|2021-12-06 11:55:00|24453.5|24433.5|24448.8|24428.8|24473.2|24438.2|24446.3|24426.3|17
1638792000000|2021-12-06 12:00:00|24446.5|24426.5|24426.3|24386.3|24446.5|24426.5|24408.8|24386.3|17
1638792300000|2021-12-06 12:05:00|24428.5|24388.5|24406.2|24386.2|24428.5|24398.7|24399|24379|16
1638792600000|2021-12-06 12:10:00|24403.7|24383.7|24443.5|24423.5|24443.5|24423.5|24403.7|24383.7|13
1638792900000|2021-12-06 12:15:00|24445.7|24425.7|24415.7|24395.7|24460.7|24436.2|24408.7|24388.7|53
1638793200000|2021-12-06 12:20:00|24416.2|24396.2|24411.2|24391.2|24421.2|24401.2|24384.3|24360.7|192
1638793500000|2021-12-06 12:25:00|24413.7|24393.7|24401.2|24381.2|24416.2|24396.2|24396.5|24375.7|16
1638793800000|2021-12-06 12:30:00|24396.2|24376.2|24438.4|24398.4|24438.4|24413.7|24381.2|24361.2|35
1638794100000|2021-12-06 12:35:00|24436.2|24396.2|24448.7|24428.7|24480.7|24460.7|24436.2|24396.2|34
1638794400000|2021-12-06 12:40:00|24446.2|24426.2|24413.7|24393.7|24448.7|24428.7|24391.2|24371.2|32
1638794700000|2021-12-06 12:45:00|24416.2|24396.2|24500.9|24480.9|24515.1|24486.5|24416.2|24396.2|61
1638795000000|2021-12-06 12:50:00|24498.4|24478.4|24411.2|24391.2|24498.4|24478.4|24393.7|24373.7|121
1638795300000|2021-12-06 12:55:00|24406.8|24386.8|24385.9|24365.9|24406.8|24386.8|24359|24339|108
1638795600000|2021-12-06 13:00:00|24383.7|24363.7|24631.2|24571.2|24631.2|24600.9|24378.4|24358.4|395
1638795900000|2021-12-06 13:05:00|24622.1|24562.1|24702.5|24682.5|24710.3|24685|24538.1|24510.6|894
1638796200000|2021-12-06 13:10:00|24705|24685|24648.1|24628.1|24755.6|24734.8|24640.6|24620.6|562
1638796500000|2021-12-06 13:15:00|24651.2|24631.2|24824.5|24804.5|24855|24825|24651.2|24631.2|567
1638796800000|2021-12-06 13:20:00|24824.7|24804.7|24715|24695|24829.2|24809.2|24677.2|24637.2|162
1638797100000|2021-12-06 13:25:00|24712.5|24692.5|24735|24715|24764.7|24744.7|24689.7|24660|125
1638797400000|2021-12-06 13:30:00|24732.8|24712.8|24760|24720|24820|24800|24725.3|24705.3|200
1638797700000|2021-12-06 13:35:00|24759.4|24719.4|24767.5|24747.5|24767.5|24747.5|24727.5|24707.5|78
1638798000000|2021-12-06 13:40:00|24772.2|24752.2|24780.3|24740.3|24859.7|24839.7|24763.4|24740.3|149
1638798300000|2021-12-06 13:45:00|24770.3|24750.3|24825|24805|24854.1|24824.7|24755|24730|71
1638798600000|2021-12-06 13:50:00|24827.2|24807.2|24904.4|24864.4|24920|24887.5|24817.5|24797.5|177
1638798900000|2021-12-06 13:55:00|24892.2|24872.2|24872.5|24852.5|24915|24895|24855|24835|83
1638799200000|2021-12-06 14:00:00|24880|24860|24799.7|24779.7|24887.5|24867.5|24782.5|24762.5|107
1638799500000|2021-12-06 14:05:00|24800|24780|24797.5|24777.5|24849.7|24829.7|24762.5|24742.5|168
1638799800000|2021-12-06 14:10:00|24802.5|24782.5|24822.5|24802.5|24842.8|24822.8|24800.6|24780.6|101
1638800100000|2021-12-06 14:15:00|24820.3|24800.3|24765|24745|24825.3|24805.3|24757.8|24737.8|77
1638800400000|2021-12-06 14:20:00|24762.8|24742.8|24752.5|24732.5|24810|24790|24745|24725|159
1638800700000|2021-12-06 14:25:00|24765|24725|24755|24735|24794.7|24774.7|24742.8|24722.8|57
1638801000000|2021-12-06 14:30:00|24747.5|24727.5|24690.6|24670.6|24747.5|24727.5|24690.6|24670.6|193
1638801300000|2021-12-06 14:35:00|24695.3|24675.3|24660.3|24640.3|24765|24745|24658.1|24638.1|298
1638801600000|2021-12-06 14:40:00|24662.5|24642.5|24662.8|24642.8|24675.6|24652.5|24633.1|24613.1|156
1638801900000|2021-12-06 14:45:00|24665|24645|24572.5|24552.5|24690.5|24670.5|24530.3|24506.1|221
1638802200000|2021-12-06 14:50:00|24570|24550|24562.2|24542.2|24615|24595|24537.8|24517.8|195
1638802500000|2021-12-06 14:55:00|24574.7|24534.7|24433|24413|24574.7|24542.7|24430.8|24410.8|286
1638802800000|2021-12-06 15:00:00|24430.5|24410.5|24408|24388|24435.8|24410.5|24358|24338|241
1638803100000|2021-12-06 15:05:00|24413|24393|24483.3|24463.3|24519.2|24498|24413|24393|440
1638803400000|2021-12-06 15:10:00|24485.5|24465.5|24514.9|24494.9|24519.9|24499.9|24450.5|24430.5|225
1638803700000|2021-12-06 15:15:00|24517.1|24497.1|24617.1|24597.1|24617.1|24597.1|24514.9|24489.4|150
1638804000000|2021-12-06 15:20:00|24617.4|24597.4|24739.9|24719.9|24750.4|24730.4|24617.4|24597.4|227
1638804300000|2021-12-06 15:25:00|24740.2|24720.2|24737.7|24717.7|24764.6|24744.6|24729.9|24709.9|132
1638804600000|2021-12-06 15:30:00|24738|24718|24727.1|24707.1|24764.9|24744.9|24715.5|24695.5|72
1638804900000|2021-12-06 15:35:00|24719.9|24699.9|24762.4|24742.4|24767.4|24747.4|24712.4|24692.4|93
1638805200000|2021-12-06 15:40:00|24759.9|24739.9|24707.1|24687.1|24759.9|24739.9|24707.1|24687.1|43
1638805500000|2021-12-06 15:45:00|24709.3|24689.3|24719.9|24699.9|24722.1|24702.1|24699.9|24679.9|115
1638805800000|2021-12-06 15:50:00|24717.4|24697.4|24725.2|24705.2|24799.9|24779.9|24714.9|24694.9|88
1638806100000|2021-12-06 15:55:00|24729.6|24709.6|24752.7|24732.7|24759.9|24732.7|24705.2|24684.9|84
1638806400000|2021-12-06 16:00:00|24754.9|24734.9|24782.4|24762.4|24787.4|24767.4|24752.4|24725.5|47
1638806700000|2021-12-06 16:05:00|24784.9|24764.9|24819.9|24799.9|24832.4|24812.4|24779.9|24759.3|108
1638807000000|2021-12-06 16:10:00|24817.7|24797.7|24824.9|24804.9|24839.6|24819.6|24802.4|24782.4|115
1638807300000|2021-12-06 16:15:00|24822.7|24802.7|24827.4|24807.4|24852.4|24832.4|24819.9|24799.9|106
1638807600000|2021-12-06 16:20:00|24827.7|24807.7|24812.4|24792.4|24839.9|24819.9|24794.9|24774.9|80
1638807900000|2021-12-06 16:25:00|24809.9|24789.9|24885.2|24865.2|24885.2|24865.2|24809.9|24789.9|181
1638808200000|2021-12-06 16:30:00|24884.9|24864.9|24902.4|24882.4|24934.6|24914.6|24872.4|24852.4|277
1638808500000|2021-12-06 16:35:00|24895.2|24875.2|24857.1|24837.1|24895.2|24875.2|24817.4|24797.4|207
1638808800000|2021-12-06 16:40:00|24869.3|24829.3|24860.5|24840.5|24869.3|24843|24815.5|24795.5|188
1638809100000|2021-12-06 16:45:00|24855.5|24835.5|24833|24813|24855.5|24835.5|24818|24798|50
1638809400000|2021-12-06 16:50:00|24835.2|24815.2|24907.9|24887.9|24907.9|24887.9|24833|24813|185
1638809700000|2021-12-06 16:55:00|24910.2|24890.2|24900.1|24880.1|24967.4|24947.4|24900.1|24880.1|321
1638810000000|2021-12-06 17:00:00|24902.4|24882.4|24952.4|24932.4|24952.4|24932.4|24897.4|24877.4|224
1638810300000|2021-12-06 17:05:00|24954.9|24934.9|24980.4|24960.4|25032.1|25012.1|24954.9|24934.9|385
1638810600000|2021-12-06 17:10:00|24982.6|24962.6|24962.3|24942.3|24982.6|24962.6|24952.1|24932.1|171
1638810900000|2021-12-06 17:15:00|24964.8|24944.8|24952.3|24912.3|24989.8|24969.8|24951.5|24912.3|206
1638811200000|2021-12-06 17:20:00|24949.8|24909.8|25002.9|24982.9|25007.9|24987.9|24919.8|24894.8|914
1638811500000|2021-12-06 17:25:00|25005.4|24985.4|25017.9|24997.9|25037.9|25017.9|25000.4|24980.4|294
1638811800000|2021-12-06 17:30:00|25017.6|24997.6|25072.3|25052.3|25072.3|25052.3|24997.9|24977.9|202
1638812100000|2021-12-06 17:35:00|25074.5|25054.5|25015.1|24995.1|25077.3|25057.3|25015.1|24995.1|138
1638812400000|2021-12-06 17:40:00|25017.6|24997.6|24994.8|24974.8|25027.3|25007.3|24977.3|24949.8|89
1638812700000|2021-12-06 17:45:00|24992.3|24972.3|24969.8|24949.8|24992.3|24972.3|24952.3|24932.3|99
1638813000000|2021-12-06 17:50:00|24967.6|24947.6|24970.1|24950.1|24979.8|24959.8|24964.8|24944.8|43
1638813300000|2021-12-06 17:55:00|24974.5|24954.5|24979.8|24959.8|24984.5|24964.5|24962.6|24942.6|36
1638813600000|2021-12-06 18:00:00|24977.6|24957.6|24962|24942|24994.5|24974.2|24960.4|24940.4|68
1638813900000|2021-12-06 18:05:00|24964.8|24944.8|24945.4|24925.4|24977.3|24957.3|24943.2|24923.2|73
1638814200000|2021-12-06 18:10:00|24947.6|24927.6|24912.9|24892.9|24950.4|24930.4|24910.1|24890.1|132
1638814500000|2021-12-06 18:15:00|24915.1|24895.1|24938.2|24918.2|24964.8|24944.8|24915.1|24895.1|52
1638814800000|2021-12-06 18:20:00|24937.9|24917.9|24943.2|24923.2|24945.4|24925.4|24915.4|24895.4|205
1638815100000|2021-12-06 18:25:00|24945.4|24925.4|24918.8|24898.8|24955.7|24935.7|24918.8|24898.8|152
1638868500000|2021-12-07 09:15:00|24996.2|24976.2|25129.1|25109.1|25129.1|25109.1|24990.3|24970.3|236
1638868800000|2021-12-07 09:20:00|25138.7|25118.7|25147.2|25127.2|25164.4|25142.2|25137.2|25079.1|120
1638869100000|2021-12-07 09:25:00|25149.4|25129.4|25132.5|25112.5|25155|25134.7|25128.1|25094.7|46
1638869400000|2021-12-07 09:30:00|25132.2|25112.2|25144.7|25124.7|25167.2|25147.2|25131.9|25100|48
1638869700000|2021-12-07 09:35:00|25142.2|25122.2|25116.8|25096.8|25151.9|25131.9|25109.7|25082.2|198
1638870000000|2021-12-07 09:40:00|25114.7|25094.7|25134|25114|25136.8|25116.8|25106.5|25086.5|32
1638870300000|2021-12-07 09:45:00|25134.3|25114.3|25154.7|25134.7|25154.7|25134.7|25134.3|25114.3|26
1638870600000|2021-12-07 09:50:00|25157.5|25137.5|25160|25140|25161.8|25141.8|25144.7|25124.7|20
1638870900000|2021-12-07 09:55:00|25162.1|25142.1|25179.6|25159.6|25183.4|25162.1|25157.1|25137.1|49
1638871200000|2021-12-07 10:00:00|25175.3|25155.3|25094.6|25074.6|25175.9|25155.3|25094.6|25074.6|44
1638871500000|2021-12-07 10:05:00|25094.3|25074.3|25106.8|25086.8|25106.8|25086.8|25067.1|25032.8|46
1638871800000|2021-12-07 10:10:00|25104.6|25084.6|25062.1|25042.1|25109.6|25089.6|25044.6|25024.6|43
1638872100000|2021-12-07 10:15:00|25059.6|25039.6|25052.8|25032.8|25079.9|25059.9|25042.1|25022.1|130
1638872400000|2021-12-07 10:20:00|25053.1|25033.1|25102.8|25082.8|25114.9|25094.9|25053.1|25033.1|44
1638872700000|2021-12-07 10:25:00|25102.1|25082.1|25159.6|25139.6|25162.1|25142.1|25097.8|25077.8|82
1638873000000|2021-12-07 10:30:00|25162.1|25142.1|25171.8|25151.8|25171.8|25151.8|25144.6|25124.6|19
1638873300000|2021-12-07 10:35:00|25169.6|25149.6|25189.3|25169.3|25207.1|25187.1|25147.1|25127.1|81
1638873600000|2021-12-07 10:40:00|25186.8|25166.8|25179.9|25159.9|25199.6|25179.6|25179.9|25159.9|115
1638873900000|2021-12-07 10:45:00|25179.6|25159.6|25202.1|25182.1|25207.1|25187.1|25169.6|25149.6|71
1638874200000|2021-12-07 10:50:00|25202.7|25182.7|25209.6|25189.6|25209.6|25189.6|25202.1|25182.1|65
1638874500000|2021-12-07 10:55:00|25217.1|25197.1|25207.1|25187.1|25222.1|25202.1|25202.1|25182.1|18
1638874800000|2021-12-07 11:00:00|25204.9|25184.9|25179.6|25159.6|25204.9|25184.9|25167.1|25147.1|22
1638875100000|2021-12-07 11:05:00|25188.3|25168.3|25207.4|25187.4|25212.1|25192.1|25188.3|25168.3|10
1638875400000|2021-12-07 11:10:00|25207.1|25187.1|25209|25189|25209.6|25189.6|25184.9|25164.9|25
1638875700000|2021-12-07 11:15:00|25209.6|25189.6|25212.1|25192.1|25232.1|25212.1|25209.6|25189.6|51
1638876000000|2021-12-07 11:20:00|25174.6|25154.6|25117.1|25097.1|25182.1|25162.1|25117.1|25097.1|75
1638876300000|2021-12-07 11:25:00|25119.3|25099.3|25115.8|25095.8|25137.1|25117.1|25113.7|25093.7|63
1638876600000|2021-12-07 11:30:00|25110.8|25090.8|25173|25153|25185.2|25153|25110.8|25090.8|21
1638876900000|2021-12-07 11:35:00|25189.3|25169.3|25173.6|25153.6|25194.9|25174.9|25173.6|25153.6|33
1638877200000|2021-12-07 11:40:00|25175.8|25155.8|25215.2|25195.2|25215.2|25195.2|25175.8|25155.8|40
1638877500000|2021-12-07 11:45:00|25215.8|25195.8|25210.2|25190.2|25220.2|25200.2|25210.2|25190.2|6
1638877800000|2021-12-07 11:50:00|25207.7|25187.7|25202.7|25182.7|25210.2|25190.2|25197.7|25177.7|14
1638878100000|2021-12-07 11:55:00|25200.2|25180.2|25165.8|25145.8|25200.2|25180.2|25165.8|25145.8|110
1638878400000|2021-12-07 12:00:00|25161.4|25141.4|25153.6|25133.6|25170.8|25150.8|25153.3|25133.3|32
1638878700000|2021-12-07 12:05:00|25158.3|25138.3|25183.3|25163.3|25193.3|25173.3|25158.3|25131.1|41
1638879000000|2021-12-07 12:10:00|25183|25163|25138.9|25118.9|25183|25163|25138.9|25118.9|19
1638879300000|2021-12-07 12:15:00|25138|25118|25138.3|25118.3|25138.6|25118.6|25125.8|25105.8|42
1638879600000|2021-12-07 12:20:00|25145.8|25125.8|25148.6|25128.6|25161.1|25140.8|25145.8|25121.1|22
1638879900000|2021-12-07 12:25:00|25161.1|25121.1|25162|25142|25175.8|25142|25150.2|25115.8|12
1638880200000|2021-12-07 12:30:00|25162.7|25142.7|25185.5|25165.5|25185.5|25165.5|25160.5|25140.5|7
1638880500000|2021-12-07 12:35:00|25183.3|25163.3|25203.3|25183.3|25213|25193|25178.3|25158.3|16
1638880800000|2021-12-07 12:40:00|25203.6|25183.6|25213.3|25193.3|25218.3|25198.3|25203|25183|92
1638881100000|2021-12-07 12:45:00|25211.1|25191.1|25118.3|25098.3|25213.3|25193.3|25115.8|25095.8|72
1638881400000|2021-12-07 12:50:00|25120.5|25100.5|25063.3|25043.3|25140.1|25120.1|25063.3|25043.3|114
1638881700000|2021-12-07 12:55:00|25063|25043|25115.8|25095.8|25147|25127|25043|25023|112
1638882000000|2021-12-07 13:00:00|25127.6|25107.6|24958.9|24938.9|25129.8|25109.8|24948.9|24928.9|286
1638882300000|2021-12-07 13:05:00|24961.1|24941.1|24951.4|24931.4|25001.4|24969.2|24949.2|24929.2|183
1638882600000|2021-12-07 13:10:00|24955.8|24935.8|24971.4|24931.4|24989.2|24969.2|24946.4|24923.9|118
1638882900000|2021-12-07 13:15:00|24988.9|24968.9|24889.8|24869.8|24998.9|24978.9|24834.5|24806.7|272
1638883200000|2021-12-07 13:20:00|24889.2|24869.2|24794.5|24754.5|24940.5|24909.5|24777.3|24752.3|199
1638883500000|2021-12-07 13:25:00|24788.9|24768.9|24753|24733|24797|24772|24709.5|24688.9|318
1638883800000|2021-12-07 13:30:00|24757.3|24737.3|24810.5|24790.5|24838.3|24815.2|24623.3|24598.3|385
1638884100000|2021-12-07 13:35:00|24823.9|24803.9|24774.5|24734.5|24872.3|24852.3|24757|24732|135
1638884400000|2021-12-07 13:40:00|24764.2|24744.2|24817.6|24777.6|24852|24827.3|24737.3|24700.8|142
1638884700000|2021-12-07 13:45:00|24802.6|24782.6|24725.1|24705.1|24802.6|24782.6|24718|24698|84
1638885000000|2021-12-07 13:50:00|24722.6|24702.6|24718|24698|24743|24722.6|24700.1|24680.1|77
1638885300000|2021-12-07 13:55:00|24713.6|24693.6|24475.8|24455.8|24713.6|24693.6|24474.2|24454.2|254
1638885600000|2021-12-07 14:00:00|24478|24458|24536.1|24516.1|24545.8|24525.8|24465.8|24443.3|233
1638885900000|2021-12-07 14:05:00|24535.8|24515.8|24592.6|24552.6|24622.3|24602.3|24525.8|24505.8|199
1638886200000|2021-12-07 14:10:00|24580.1|24560.1|24278.3|24238.3|24590.1|24570.1|24203.6|24183.3|792
1638886500000|2021-12-07 14:15:00|24266.1|24246.1|24412.6|24392.6|24417.9|24392.6|24255.8|24223.3|293
1638886800000|2021-12-07 14:20:00|24413.3|24393.3|24434.5|24414.5|24467.3|24444.2|24380.8|24360.8|204
1638887100000|2021-12-07 14:25:00|24442|24402|24462.6|24442.6|24560.4|24531.3|24409.5|24389.5|283
1638887400000|2021-12-07 14:30:00|24460.4|24440.4|24455.8|24435.8|24481.7|24459.2|24434.8|24402.6|137
1638887700000|2021-12-07 14:35:00|24455.1|24435.1|24402.6|24382.6|24455.1|24435.1|24372.9|24352.9|313
1638888000000|2021-12-07 14:40:00|24397.9|24377.9|24410.1|24390.1|24427.6|24407.6|24378.6|24358.6|148
1638888300000|2021-12-07 14:45:00|24415.1|24395.1|24482.6|24462.6|24531.7|24511.7|24397.6|24377.6|191
1638888600000|2021-12-07 14:50:00|24480.1|24460.1|24497.6|24477.6|24527.6|24495.4|24430.1|24402.6|81
1638888900000|2021-12-07 14:55:00|24493.2|24473.2|24444.1|24424.1|24493.2|24473.2|24429.5|24409.5|162
1638889200000|2021-12-07 15:00:00|24447.3|24427.3|24497.3|24477.3|24524.5|24504.5|24432|24412|76
1638889500000|2021-12-07 15:05:00|24494.8|24474.8|24472|24452|24494.8|24474.8|24447|24427|68
1638889800000|2021-12-07 15:10:00|24469.5|24449.5|24537|24517|24562|24542|24444.5|24416.6|87
1638890100000|2021-12-07 15:15:00|24539.1|24519.1|24501.6|24481.6|24542|24519.5|24494.1|24474.1|81
1638890400000|2021-12-07 15:20:00|24499.5|24479.5|24460.4|24440.4|24504.5|24484.5|24457.3|24437.3|243
1638890700000|2021-12-07 15:25:00|24461|24441|24492.3|24472.3|24492.6|24472.6|24461|24441|149
1638891000000|2021-12-07 15:30:00|24492.6|24472.6|24485.1|24465.1|24506.9|24481.3|24475.4|24455.4|73
1638891300000|2021-12-07 15:35:00|24487.3|24467.3|24584.4|24564.4|24584.4|24564.4|24475.1|24455.1|317
1638891600000|2021-12-07 15:40:00|24584.8|24564.8|24522.6|24502.6|24592.3|24572.3|24507.9|24487.9|71
1638891900000|2021-12-07 15:45:00|24526.9|24506.9|24612.6|24592.6|24612.6|24592.6|24526.9|24506.9|115
1638892200000|2021-12-07 15:50:00|24617.6|24597.6|24622.9|24602.9|24655.7|24635.7|24591|24571|250
1638892500000|2021-12-07 15:55:00|24623.5|24603.5|24556|24536|24623.5|24603.5|24548.5|24528.5|42
1638892800000|2021-12-07 16:00:00|24558.2|24538.2|24648.2|24628.2|24655.4|24635.4|24558.2|24538.2|144
1638893100000|2021-12-07 16:05:00|24645.7|24625.7|24640.4|24620.4|24657.9|24637.9|24630.7|24608.2|94
1638893400000|2021-12-07 16:10:00|24640.7|24620.7|24578.5|24558.5|24648.2|24620.7|24571|24551|55
1638893700000|2021-12-07 16:15:00|24576.3|24556.3|24565.7|24545.7|24576.3|24556.3|24543.2|24518.2|71
1638894000000|2021-12-07 16:20:00|24563.2|24543.2|24415.7|24395.7|24568.2|24548.2|24415.7|24395.7|232
1638894300000|2021-12-07 16:25:00|24413.5|24393.5|24413.2|24393.2|24460.1|24440.1|24410.7|24390.7|69
1638894600000|2021-12-07 16:30:00|24415.4|24395.4|24385.7|24365.7|24445.7|24425.7|24378.2|24358.2|96
1638894900000|2021-12-07 16:35:00|24404.7|24384.7|24410.7|24390.7|24425.4|24405.4|24385.7|24365.7|102
1638895200000|2021-12-07 16:40:00|24411|24391|24370.7|24350.7|24423.2|24403.2|24370.7|24347.6|180
1638895500000|2021-12-07 16:45:00|24365.7|24345.7|24344.1|24324.1|24376.3|24356.3|24334.1|24313.8|328
1638895800000|2021-12-07 16:50:00|24346.3|24326.3|24342|24322|24356.3|24336.3|24342|24322|81
1638896100000|2021-12-07 16:55:00|24344.1|24324.1|24266.3|24246.3|24344.1|24324.1|24227|24207|423
1638896400000|2021-12-07 17:00:00|24264.5|24244.5|24179.5|24159.5|24271.3|24251.3|24177.3|24157.3|574
1638896700000|2021-12-07 17:05:00|24177|24157|24146.6|24106.6|24184.5|24164.5|24097.6|24069.8|518
1638897000000|2021-12-07 17:10:00|24141.6|24121.6|24281|24261|24281|24261|24141.6|24111.3|299
1638897300000|2021-12-07 17:15:00|24286.3|24266.3|24328.8|24308.8|24339.1|24318.5|24286.3|24266.3|400
1638897600000|2021-12-07 17:20:00|24333.2|24313.2|24320.3|24300.3|24383.2|24353.2|24293.2|24248.8|561
1638897900000|2021-12-07 17:25:00|24320.7|24300.7|24298.2|24278.2|24320.7|24300.7|24280.3|24260.3|164
1638898200000|2021-12-07 17:30:00|24293.8|24273.8|24352.5|24332.5|24362.5|24335|24278.2|24258.2|165
1638898500000|2021-12-07 17:35:00|24355|24335|24382.2|24362.2|24384.7|24362.2|24340|24312.2|88
1638898800000|2021-12-07 17:40:00|24377.8|24357.8|24449.7|24429.7|24465|24440|24377.2|24357.2|142
1638899100000|2021-12-07 17:45:00|24450.3|24430.3|24454.7|24434.7|24463.2|24440|24420.3|24400.3|79
1638899400000|2021-12-07 17:50:00|24457.2|24437.2|24409.4|24389.4|24459.4|24439.4|24409.4|24389.4|148
1638899700000|2021-12-07 17:55:00|24409|24389|24389.4|24369.4|24416.9|24396.9|24361.9|24341.9|130
1638900000000|2021-12-07 18:00:00|24389.7|24369.7|24419.3|24399.3|24451.9|24427.2|24389.7|24366.9|60
1638900300000|2021-12-07 18:05:00|24423.7|24403.7|24434.3|24414.3|24436.8|24416.8|24423.7|24403.7|35
1638900600000|2021-12-07 18:10:00|24432.2|24412.2|24396.5|24376.5|24447.5|24427.5|24396.5|24376.5|59
1638900900000|2021-12-07 18:15:00|24391.8|24371.8|24426.8|24406.8|24455.5|24426.8|24370.6|24342.8|52
1638901200000|2021-12-07 18:20:00|24427.8|24407.8|24457.2|24437.2|24457.2|24437.2|24395|24372.5|137
1638901500000|2021-12-07 18:25:00|24459.7|24439.7|24422.5|24382.5|24462.5|24442.5|24395.3|24372.8|96
1638954900000|2021-12-08 09:15:00|24527.3|24507.3|24579.8|24539.8|24617|24597|24502|24469.8|117
1638955200000|2021-12-08 09:20:00|24579.5|24539.5|24508.1|24488.1|24579.5|24539.5|24496.6|24462.3|56
1638955500000|2021-12-08 09:25:00|24509.5|24489.5|24519.1|24499.1|24534.4|24514.4|24509.5|24481.3|30
1638955800000|2021-12-08 09:30:00|24526.6|24486.6|24598.8|24578.8|24611.3|24578.8|24518.8|24486.6|39
1638956100000|2021-12-08 09:35:00|24611.3|24571.3|24626.3|24606.3|24631.3|24611.3|24603.8|24571.3|139
1638956400000|2021-12-08 09:40:00|24621.3|24601.3|24684.8|24664.8|24684.8|24664.8|24621.3|24600.2|43
1638956700000|2021-12-08 09:45:00|24698.4|24678.4|24688.8|24668.8|24718.8|24698.8|24683.8|24663.8|66
1638957000000|2021-12-08 09:50:00|24695.6|24655.6|24660.6|24640.6|24695.6|24665.9|24654.1|24634.1|31
1638957300000|2021-12-08 09:55:00|24656.3|24636.3|24678.7|24658.7|24693.7|24673.7|24655.6|24635.6|31
1638957600000|2021-12-08 10:00:00|24683.1|24663.1|24703.4|24683.4|24706.2|24686.2|24664.4|24644.4|40
1638957900000|2021-12-08 10:05:00|24705.9|24685.9|24693.7|24673.7|24728.7|24708.7|24693.7|24673.7|31
1638958200000|2021-12-08 10:10:00|24696.6|24676.6|24671.2|24651.2|24716.2|24690.6|24666.2|24646.2|15
1638958500000|2021-12-08 10:15:00|24666.2|24646.2|24661.2|24641.2|24666.2|24646.2|24653.7|24633.7|15
1638958800000|2021-12-08 10:20:00|24658.7|24638.7|24708.7|24688.7|24716.2|24696.2|24658.7|24638.7|11
1638959100000|2021-12-08 10:25:00|24708|24688|24691.2|24671.2|24708|24688|24683.7|24663.7|18
1638959400000|2021-12-08 10:30:00|24690.5|24670.5|24703.7|24683.7|24705.9|24685.9|24681.2|24661.2|16
1638959700000|2021-12-08 10:35:00|24713.4|24693.4|24686.2|24666.2|24716.2|24696.2|24686.2|24666.2|17
1638960000000|2021-12-08 10:40:00|24684.1|24664.1|24718.4|24698.4|24720.9|24698.4|24684.1|24664.1|26
1638960300000|2021-12-08 10:45:00|24716.2|24696.2|24733.7|24713.7|24734.1|24714.1|24713.7|24693.7|24
1638960600000|2021-12-08 10:50:00|24731.2|24711.2|24716.6|24696.6|24731.2|24711.2|24711.2|24691.2|18
1638960900000|2021-12-08 10:55:00|24714.4|24694.4|24673.7|24653.7|24714.4|24694.4|24671.6|24651.6|27
1638961200000|2021-12-08 11:00:00|24675.9|24655.9|24663.7|24643.7|24680.5|24660.5|24658.7|24638.7|28
1638961500000|2021-12-08 11:05:00|24661.5|24641.5|24659|24639|24681.5|24661.5|24658.7|24638.7|8
1638961800000|2021-12-08 11:10:00|24658.7|24638.7|24651.5|24631.5|24658.7|24638.7|24629.7|24609.7|137
1638962100000|2021-12-08 11:15:00|24651.9|24631.9|24631.9|24611.9|24651.9|24631.9|24629.4|24609.4|30
1638962400000|2021-12-08 11:20:00|24632.2|24612.2|24635.9|24615.9|24644.4|24624.4|24602.2|24582.2|61
1638962700000|2021-12-08 11:25:00|24638.4|24618.4|24579.4|24559.4|24638.4|24618.4|24579.4|24559.4|36
1638963000000|2021-12-08 11:30:00|24581.9|24561.9|24482.6|24462.6|24581.9|24561.9|24482.2|24462.2|86
1638963300000|2021-12-08 11:35:00|24484.7|24464.7|24479.7|24459.7|24490.1|24470.1|24479.7|24459.7|34
1638963600000|2021-12-08 11:40:00|24481.9|24461.9|24497.6|24477.6|24500.1|24480.1|24479.4|24459.4|258
1638963900000|2021-12-08 11:45:00|24502.6|24482.6|24544.4|24524.4|24560.1|24540.1|24502.6|24482.6|92
1638964200000|2021-12-08 11:50:00|24544.7|24524.7|24547.5|24527.5|24582.2|24562.2|24544.7|24524.7|30
1638964500000|2021-12-08 11:55:00|24545.4|24525.4|24499.7|24479.7|24552.5|24525.4|24496.1|24476.1|38
1638964800000|2021-12-08 12:00:00|24497.5|24477.5|24557.9|24537.9|24560|24540|24490|24470|44
1638965100000|2021-12-08 12:05:00|24557.2|24537.2|24555|24535|24577.5|24557.5|24539.7|24519.7|19
1638965400000|2021-12-08 12:10:00|24552.9|24532.9|24587.5|24567.5|24589.4|24569.4|24525|24505|41
1638965700000|2021-12-08 12:15:00|24594.4|24574.4|24620|24600|24631.8|24611.8|24594.4|24571.8|71
1638966000000|2021-12-08 12:20:00|24622.2|24602.2|24588.7|24568.7|24626.8|24602.2|24566.8|24546.8|18
1638966300000|2021-12-08 12:25:00|24584.3|24564.3|24610|24590|24610|24590|24526.1|24506.1|68
1638966600000|2021-12-08 12:30:00|24609.7|24589.7|24612.9|24592.9|24634.7|24614.7|24607.5|24587.5|39
1638966900000|2021-12-08 12:35:00|24612.5|24592.5|24617.5|24597.5|24617.5|24597.5|24602.5|24582.5|29
1638967200000|2021-12-08 12:40:00|24615.4|24595.4|24542.5|24522.5|24617.5|24597.5|24542.5|24522.5|42
1638967500000|2021-12-08 12:45:00|24542.2|24522.2|24515.7|24495.7|24542.5|24522.5|24498.2|24478.2|474
1638967800000|2021-12-08 12:50:00|24518.2|24498.2|24577.5|24557.5|24590.7|24570.7|24518.2|24498.2|46
1638968100000|2021-12-08 12:55:00|24577.9|24557.9|24600.7|24580.7|24616|24596|24570.7|24550.7|258
1638968400000|2021-12-08 13:00:00|24602.9|24582.9|24685.7|24665.7|24685.7|24665.7|24587.9|24567.9|125
1638968700000|2021-12-08 13:05:00|24681|24661|24708.2|24668.2|24722.5|24702.5|24680.7|24658.9|89
1638969000000|2021-12-08 13:10:00|24695.7|24675.7|24643.2|24623.2|24695.7|24675.7|24600.7|24577.2|132
1638969300000|2021-12-08 13:15:00|24640.7|24620.7|24608.2|24588.2|24655|24635|24608.2|24588.2|43
1638969600000|2021-12-08 13:20:00|24606|24586|24638.2|24618.2|24653.2|24633.2|24585.3|24565.3|71
1638969900000|2021-12-08 13:25:00|24640.7|24620.7|24638.2|24618.2|24695.7|24675.7|24638.2|24618.2|75
1638970200000|2021-12-08 13:30:00|24640.7|24620.7|24656|24636|24708.2|24688.2|24633.2|24613.2|111
1638970500000|2021-12-08 13:35:00|24655.7|24635.7|24640.7|24620.7|24655.7|24635.7|24635.7|24615.7|82
1638970800000|2021-12-08 13:40:00|24641.4|24621.4|24643.2|24623.2|24653.2|24633.2|24608.5|24588.5|161
1638971100000|2021-12-08 13:45:00|24635.7|24615.7|24633.2|24613.2|24635.7|24615.7|24595.7|24575.7|486
1638971400000|2021-12-08 13:50:00|24635.3|24615.3|24472.1|24452.1|24635.3|24615.3|24434.2|24404.2|229
1638971700000|2021-12-08 13:55:00|24476.4|24456.4|24503.9|24483.9|24516.4|24496.4|24467.1|24446.4|95
1638972000000|2021-12-08 14:00:00|24499.6|24479.6|24372.4|24352.4|24499.6|24479.6|24372.4|24352.4|150
1638972300000|2021-12-08 14:05:00|24367.4|24347.4|24433.2|24413.2|24439.6|24417.1|24362.4|24342.4|89
1638972600000|2021-12-08 14:10:00|24431|24411|24469.2|24449.2|24504.5|24479.5|24417|24397|107
1638972900000|2021-12-08 14:15:00|24471.4|24451.4|24503.9|24483.9|24569.9|24549.9|24471.4|24451.4|210
1638973200000|2021-12-08 14:20:00|24501.7|24481.7|24464.2|24444.2|24503.9|24483.9|24464.2|24444.2|71
1638973500000|2021-12-08 14:25:00|24463.9|24443.9|24478.5|24458.5|24493.5|24473.5|24463.9|24443.9|42
1638973800000|2021-12-08 14:30:00|24478.8|24458.8|24531.3|24511.3|24578.8|24556.3|24478.8|24458.8|108
1638974100000|2021-12-08 14:35:00|24529.2|24509.2|24583.8|24563.8|24608.8|24588.8|24528.8|24507.1|110
1638974400000|2021-12-08 14:40:00|24583.5|24563.5|24583.8|24563.8|24613.8|24588.8|24551.7|24530.3|28
1638974700000|2021-12-08 14:45:00|24578.8|24558.8|24556.3|24536.3|24578.8|24558.8|24508.8|24488.8|81
1638975000000|2021-12-08 14:50:00|24554.2|24534.2|24613.8|24593.8|24618.8|24593.8|24553.8|24533.8|71
1638975300000|2021-12-08 14:55:00|24613.5|24593.5|24601.3|24581.3|24613.5|24593.5|24591.3|24571.3|98
1638975600000|2021-12-08 15:00:00|24601.7|24581.7|24665.6|24645.6|24668.8|24648.8|24601.7|24581.7|142
1638975900000|2021-12-08 15:05:00|24670.6|24650.6|24551.3|24531.3|24670.6|24650.6|24546|24526|115
1638976200000|2021-12-08 15:10:00|24551|24531|24491.3|24471.3|24551|24531|24486.3|24466.3|69
1638976500000|2021-12-08 15:15:00|24493.5|24473.5|24503.8|24483.8|24523.8|24503.8|24493.5|24473.5|94
1638976800000|2021-12-08 15:20:00|24501.7|24481.7|24496.3|24476.3|24503.8|24483.8|24488.8|24468.8|101
1638977100000|2021-12-08 15:25:00|24498.8|24478.8|24533.8|24513.8|24566.7|24546.7|24498.8|24478.8|59
1638977400000|2021-12-08 15:30:00|24538.1|24518.1|24523.8|24503.8|24553.8|24533.8|24523.8|24503.8|69
1638977700000|2021-12-08 15:35:00|24518.8|24498.8|24508.8|24488.8|24533.8|24501.3|24499.2|24479.2|66
1638978000000|2021-12-08 15:40:00|24509.2|24489.2|24526.3|24506.3|24546.3|24526.3|24506.3|24486.3|44
1638978300000|2021-12-08 15:45:00|24528.8|24508.8|24513.8|24493.8|24528.8|24508.8|24513.8|24493.8|69
1638978600000|2021-12-08 15:50:00|24511.7|24491.7|24466|24446|24511.7|24491.7|24438.8|24417.8|227
1638978900000|2021-12-08 15:55:00|24461.3|24441.3|24486.3|24466.3|24513.8|24493.8|24448.8|24428.8|142
1638979200000|2021-12-08 16:00:00|24488.5|24468.5|24518.8|24498.8|24531.3|24511.3|24488.5|24468.5|179
1638979500000|2021-12-08 16:05:00|24516.7|24496.7|24436.3|24416.3|24516.7|24496.7|24434.1|24414.1|169
1638979800000|2021-12-08 16:10:00|24434.1|24414.1|24489.5|24469.5|24497|24469.5|24434.1|24414.1|51
1638980100000|2021-12-08 16:15:00|24487|24467|24486.6|24466.6|24487|24467|24454.5|24434.5|51
1638980400000|2021-12-08 16:20:00|24487|24467|24519.8|24499.8|24527|24507|24487|24467|66
1638980700000|2021-12-08 16:25:00|24512.3|24492.3|24447|24427|24512.3|24492.3|24447|24427|37
1638981000000|2021-12-08 16:30:00|24444.8|24424.8|24397.3|24377.3|24444.8|24424.8|24397.3|24377.3|115
1638981300000|2021-12-08 16:35:00|24397|24377|24260.2|24240.2|24397|24377|24255.2|24235.2|502
1638981600000|2021-12-08 16:40:00|24257.7|24237.7|24260.2|24240.2|24262.3|24242.3|24232.7|24212.7|119
1638981900000|2021-12-08 16:45:00|24257.7|24237.7|24274.5|24254.5|24279.1|24259.1|24242.3|24222.3|99
1638982200000|2021-12-08 16:50:00|24272|24252|24259.5|24239.5|24279.8|24259.5|24249.5|24229.5|124
1638982500000|2021-12-08 16:55:00|24254.8|24234.8|24274.5|24254.5|24287|24267|24247|24227|96
1638982800000|2021-12-08 17:00:00|24270.2|24250.2|24272|24252|24284.5|24264.5|24264.5|24244.1|139
1638983100000|2021-12-08 17:05:00|24274.1|24254.1|24327|24307|24327|24307|24272|24252|71
1638983400000|2021-12-08 17:10:00|24339.5|24319.5|24404.5|24384.5|24409.5|24389.1|24339.5|24319.5|106
1638983700000|2021-12-08 17:15:00|24407|24387|24387.3|24367.3|24436.6|24416.6|24382.3|24362.3|121
1638984000000|2021-12-08 17:20:00|24389.5|24369.5|24432.3|24412.3|24437.3|24417.3|24369.8|24345.2|529
1638984300000|2021-12-08 17:25:00|24432|24412|24497|24477|24497|24477|24430.2|24410.2|238
1638984600000|2021-12-08 17:30:00|24487.3|24467.3|24549.5|24529.5|24559.5|24539.5|24479.8|24459.8|170
1638984900000|2021-12-08 17:35:00|24549.8|24529.8|24534.5|24514.5|24562.3|24542.3|24534.5|24514.5|54
1638985200000|2021-12-08 17:40:00|24532|24512|24519.5|24499.5|24534.5|24514.5|24504.5|24484.5|85
1638985500000|2021-12-08 17:45:00|24517|24497|24479.5|24459.5|24517|24497|24479.5|24459.5|54
1638985800000|2021-12-08 17:50:00|24482|24462|24469.5|24449.5|24486.6|24466.6|24462|24442|166
1638986100000|2021-12-08 17:55:00|24469.1|24449.1|24486.9|24466.9|24486.9|24466.9|24464.5|24444.5|172
1638986400000|2021-12-08 18:00:00|24489.1|24469.1|24479.1|24459.1|24489.4|24469.4|24444.4|24424.4|81
1638986700000|2021-12-08 18:05:00|24479.4|24459.4|24464.4|24444.4|24484.4|24464.4|24464.4|24444.4|133
1638987000000|2021-12-08 18:10:00|24464.8|24444.8|24437.6|24417.6|24465.5|24445.5|24435.1|24415.1|97
1638987300000|2021-12-08 18:15:00|24440.1|24420.1|24467.6|24447.6|24472.6|24452.6|24440.1|24420.1|32
1638987600000|2021-12-08 18:20:00|24465.5|24445.5|24460.1|24440.1|24465.5|24445.5|24460.1|24440.1|52
1638987900000|2021-12-08 18:25:00|24467.6|24447.6|24485.1|24445.1|24490.1|24470.1|24457.6|24437.6|216
1638988200000|2021-12-08 18:30:00|24485.5|24445.5|24485.5|24445.5|24485.5|24445.5|24485.5|24445.5|0
1639041300000|2021-12-09 09:15:00|24441.9|24421.9|24449|24429|24459|24439|24371.9|24344.4|164
1639041600000|2021-12-09 09:20:00|24448.7|24428.7|24479|24459|24494|24474|24446.5|24426.5|50
1639041900000|2021-12-09 09:25:00|24481.5|24461.5|24486.5|24466.5|24489.8|24466.5|24474.8|24449.8|13
1639042200000|2021-12-09 09:30:00|24484|24464|24470.8|24450.8|24486.5|24466.5|24464|24444|27
1639042500000|2021-12-09 09:35:00|24471.2|24451.2|24466.5|24446.5|24496.5|24476.5|24466.5|24446.5|23
1639042800000|2021-12-09 09:40:00|24466.9|24446.9|24461.5|24441.5|24466.9|24446.9|24461.5|24441.5|22
1639043100000|2021-12-09 09:45:00|24461.2|24441.2|24404.4|24384.4|24461.2|24441.2|24404.4|24384.4|38
1639043400000|2021-12-09 09:50:00|24396.9|24376.9|24349|24329|24398.7|24378.7|24346.5|24326.5|58
1639043700000|2021-12-09 09:55:00|24349.4|24329.4|24379|24359|24396.5|24376.5|24349.4|24329.4|52
1639044000000|2021-12-09 10:00:00|24376.9|24356.9|24319|24299|24384.8|24356.9|24312.6|24289.4|45
1639044300000|2021-12-09 10:05:00|24321.5|24301.5|24296.5|24256.5|24344|24324|24291.5|24256.5|28
1639044600000|2021-12-09 10:10:00|24299|24259|24266.5|24246.5|24299|24261.5|24249|24228.7|57
1639044900000|2021-12-09 10:15:00|24268.7|24248.7|24284|24264|24304|24281.5|24266.5|24243.7|23
1639045200000|2021-12-09 10:20:00|24296.5|24276.5|24286.5|24266.5|24316.5|24296.5|24284.4|24264.4|33
1639045500000|2021-12-09 10:25:00|24284|24264|24336.5|24316.5|24336.5|24316.5|24281.5|24261.5|22
1639045800000|2021-12-09 10:30:00|24334|24314|24311.5|24291.5|24334|24314|24306.1|24286.1|12
1639046100000|2021-12-09 10:35:00|24313.6|24293.6|24311.5|24291.5|24316.5|24296.5|24307.2|24287.2|12
1639046400000|2021-12-09 10:40:00|24306.5|24286.5|24204|24184|24306.5|24286.5|24199|24179|128
1639046700000|2021-12-09 10:45:00|24201.5|24181.5|24264|24244|24264|24244|24196.1|24176.1|31
1639047000000|2021-12-09 10:50:00|24266.9|24246.9|24321.1|24301.1|24321.1|24301.1|24266.9|24246.9|44
1639047300000|2021-12-09 10:55:00|24316.5|24296.5|24271.9|24251.9|24321.5|24301.5|24271.9|24251.9|31
1639047600000|2021-12-09 11:00:00|24271.1|24251.1|24217.6|24197.6|24276.5|24256.5|24217.6|24197.6|22
1639047900000|2021-12-09 11:05:00|24217.2|24197.2|24166.5|24146.5|24219.4|24199.4|24159.7|24139.7|56
1639048200000|2021-12-09 11:10:00|24164.4|24144.4|24155.8|24135.8|24176.5|24156.5|24153.6|24128.6|36
1639048500000|2021-12-09 11:15:00|24156.5|24136.5|24199.4|24179.4|24211.5|24191.5|24154|24134|31
1639048800000|2021-12-09 11:20:00|24191.1|24171.1|24181.5|24161.5|24194.4|24174|24176.1|24153.6|27
1639049100000|2021-12-09 11:25:00|24174.7|24154.7|24156.5|24136.5|24174.7|24154.7|24156.5|24136.5|18
1639049400000|2021-12-09 11:30:00|24159|24139|24179|24159|24184|24159|24159|24139|25
1639049700000|2021-12-09 11:35:00|24181.1|24161.1|24189|24169|24214|24194|24181.1|24161.1|36
1639050000000|2021-12-09 11:40:00|24187.9|24167.9|24201.5|24181.5|24204|24184|24184|24164|10
1639050300000|2021-12-09 11:45:00|24200.7|24180.7|24160.1|24140.1|24200.7|24180.7|24159|24134.4|21
1639050600000|2021-12-09 11:50:00|24164.3|24144.3|24124|24104|24164.3|24144.3|24124|24104|55
1639050900000|2021-12-09 11:55:00|24072.2|24052.2|24056.5|24036.5|24076.5|24056.5|24036.5|24016.5|212
1639051200000|2021-12-09 12:00:00|24058.6|24038.6|24113.2|24093.2|24113.2|24093.2|24058.6|24038.6|66
1639051500000|2021-12-09 12:05:00|24116.1|24096.1|24129|24109|24136.5|24116.5|24116.1|24096.1|18
1639051800000|2021-12-09 12:10:00|24117.2|24097.2|24118.6|24098.6|24128.6|24108.6|24104.3|24084.3|130
1639052100000|2021-12-09 12:15:00|24120.7|24100.7|24100.7|24080.7|24120.7|24100.7|24100.7|24080.7|23
1639052400000|2021-12-09 12:20:00|24095.7|24075.7|24078.6|24058.6|24128.2|24105.7|24073.6|24045.7|31
1639052700000|2021-12-09 12:25:00|24075.7|24055.7|24103.6|24083.6|24123.2|24103.2|24075.7|24055.7|34
1639053000000|2021-12-09 12:30:00|24102.8|24082.8|24133.2|24113.2|24137.1|24117.1|24096.1|24076.1|36
1639053300000|2021-12-09 12:35:00|24133.6|24113.6|24118.2|24098.2|24140|24120|24105.7|24085.7|61
1639053600000|2021-12-09 12:40:00|24118.6|24098.6|24153.2|24133.2|24167.8|24147.8|24118.6|24098.6|29
1639053900000|2021-12-09 12:45:00|24158.2|24138.2|24163.6|24143.6|24163.6|24143.6|24143.6|24123.6|36
1639054200000|2021-12-09 12:50:00|24170.3|24150.3|24173.6|24153.6|24178.2|24158.2|24170.3|24150.3|54
1639054500000|2021-12-09 12:55:00|24176.1|24156.1|24182.8|24162.8|24190.7|24170.7|24145.7|24125.7|158
1639054800000|2021-12-09 13:00:00|24183.2|24163.2|24071.4|24051.4|24232.8|24212.8|24068.9|24048.9|260
1639055100000|2021-12-09 13:05:00|24080.3|24060.3|24118.9|24098.9|24128.2|24105.7|24080.3|24060.3|40
1639055400000|2021-12-09 13:10:00|24116.4|24096.4|24180.7|24160.7|24196.4|24176.4|24104.3|24084.3|158
1639055700000|2021-12-09 13:15:00|24178.6|24158.6|24160.7|24140.7|24183.6|24163.6|24151.1|24128.2|30
1639056000000|2021-12-09 13:20:00|24139.3|24119.3|24076.4|24056.4|24139.3|24119.3|24076.4|24056.4|153
1639056300000|2021-12-09 13:25:00|24071.8|24051.8|24101.4|24081.4|24101.4|24081.4|24036.8|24016.8|331
1639056600000|2021-12-09 13:30:00|24115.7|24075.7|24111.4|24091.4|24163.9|24131.4|24111.4|24068.6|75
1639056900000|2021-12-09 13:35:00|24108.9|24088.9|24211.4|24191.4|24228.9|24203.6|24108.9|24088.9|156
1639057200000|2021-12-09 13:40:00|24212.2|24192.2|24256.4|24236.4|24266.4|24246.4|24212.2|24192.2|133
1639057500000|2021-12-09 13:45:00|24261.4|24241.4|24196.4|24176.4|24279.3|24247.2|24193.9|24173.9|104
1639057800000|2021-12-09 13:50:00|24196.8|24176.8|24200.7|24180.7|24219.3|24190.7|24171.4|24143.9|112
1639058100000|2021-12-09 13:55:00|24212.8|24172.8|24223.5|24203.5|24268.5|24235.7|24201.1|24172.8|97
1639058400000|2021-12-09 14:00:00|24221|24201|24240.7|24220.7|24248.9|24225.7|24190.7|24170.7|71
1639058700000|2021-12-09 14:05:00|24238.5|24218.5|24260.7|24240.7|24262.4|24240.7|24205.7|24185.7|61
1639059000000|2021-12-09 14:10:00|24262.8|24242.8|24283.5|24263.5|24353.5|24325.7|24262.8|24242.8|146
1639059300000|2021-12-09 14:15:00|24281.4|24261.4|24310.7|24290.7|24310.7|24290.7|24268.2|24248.2|101
1639059600000|2021-12-09 14:20:00|24310.3|24290.3|24278.2|24258.2|24323.2|24291|24278.2|24258.2|25
1639059900000|2021-12-09 14:25:00|24276|24256|24233.2|24213.2|24292.4|24270.3|24230.7|24203.2|58
1639060200000|2021-12-09 14:30:00|24235.3|24215.3|24263.2|24243.2|24263.2|24243.2|24210.7|24187.4|126
1639060500000|2021-12-09 14:35:00|24265.3|24245.3|24380.7|24360.7|24392.8|24370.7|24265.3|24245.3|130
1639060800000|2021-12-09 14:40:00|24378.5|24358.5|24258.2|24238.2|24378.5|24358.5|24250.7|24230.7|114
1639061100000|2021-12-09 14:45:00|24260.3|24240.3|24268.2|24248.2|24315.7|24295.7|24260.3|24237.5|254
1639061400000|2021-12-09 14:50:00|24265.7|24245.7|24116.4|24096.4|24273.2|24253.2|24116.4|24096.4|330
1639061700000|2021-12-09 14:55:00|24113.9|24093.9|24061.4|24021.4|24113.9|24093.9|24036|24008.5|188
1639062000000|2021-12-09 15:00:00|24063.5|24023.5|24071.4|24051.4|24085.6|24063.9|24031.8|24011.8|218
1639062300000|2021-12-09 15:05:00|24071|24051|23964.3|23944.3|24078.9|24051|23961.8|23941.8|274
1639062600000|2021-12-09 15:10:00|23961.8|23941.8|23938.9|23918.9|23966.4|23946.4|23921.4|23889.3|468
1639062900000|2021-12-09 15:15:00|23945.3|23925.3|23917.5|23897.5|23988.1|23958.9|23917.5|23893.9|217
1639063200000|2021-12-09 15:20:00|23916.4|23896.4|23908.9|23888.9|23958.9|23933.9|23896.4|23868.9|153
1639063500000|2021-12-09 15:25:00|23911.4|23891.4|23941.4|23921.4|23946.4|23923.5|23903.9|23883.9|207
1639063800000|2021-12-09 15:30:00|23938.9|23918.9|23986.8|23966.8|24006|23986|23934.6|23914.6|178
1639064100000|2021-12-09 15:35:00|23988.9|23968.9|24048.5|24008.5|24048.9|24018.1|23988.9|23968.9|125
1639064400000|2021-12-09 15:40:00|24051|24011|23986.4|23966.4|24051|24023.9|23983.9|23963.9|69
1639064700000|2021-12-09 15:45:00|23983.9|23963.9|23986.4|23966.4|23991.4|23971.4|23976.4|23956.4|177
1639065000000|2021-12-09 15:50:00|23986|23966|23952.5|23932.5|23986|23966|23948.9|23928.9|121
1639065300000|2021-12-09 15:55:00|23954.6|23934.6|23986.4|23966.4|23998.9|23973.9|23938.9|23918.9|129
1639065600000|2021-12-09 16:00:00|23988.5|23968.5|24006.4|23986.4|24018.5|23998.5|23988.5|23968.5|85
1639065900000|2021-12-09 16:05:00|24009.2|23989.2|24059.2|24039.2|24059.2|24039.2|24009.2|23983.5|101
1639066200000|2021-12-09 16:10:00|24061.4|24041.4|23994.6|23974.6|24061.4|24041.4|23994.6|23974.6|61
1639066500000|2021-12-09 16:15:00|23994.2|23974.2|24016.7|23996.7|24041|24008.9|23968.9|23943.5|84
1639066800000|2021-12-09 16:20:00|24016.4|23996.4|24033.5|24013.5|24043.5|24016|24016|23996|32
1639067100000|2021-12-09 16:25:00|24031.4|24011.4|24051.4|24031.4|24061.4|24041.4|24021.7|24001.7|100
1639067400000|2021-12-09 16:30:00|24051|24031|23976.7|23956.7|24051|24031|23976.7|23956.7|65
1639067700000|2021-12-09 16:35:00|23976.4|23956.4|23951|23931|23989.2|23963.9|23939.6|23919.6|120
1639068000000|2021-12-09 16:40:00|23946.7|23926.7|23941.3|23921.3|23953.9|23933.9|23938.9|23918.9|132
1639068300000|2021-12-09 16:45:00|23938.8|23918.8|23946.3|23926.3|23951.3|23931.3|23938.8|23918.8|68
1639068600000|2021-12-09 16:50:00|23944.2|23924.2|23914.2|23894.2|23946.3|23926.3|23911.7|23891.7|130
1639068900000|2021-12-09 16:55:00|23910|23890|24009.2|23989.2|24009.2|23989.2|23909.6|23889.6|130
1639069200000|2021-12-09 17:00:00|24011.3|23991.3|23961.3|23941.3|24025|23999.2|23961.3|23941.3|148
1639069500000|2021-12-09 17:05:00|23958.8|23938.8|24006.3|23986.3|24023.8|23998.8|23936.3|23916.3|145
1639069800000|2021-12-09 17:10:00|24008.5|23988.5|24028.8|24008.8|24036.3|24016.3|23989.2|23969.2|141
1639070100000|2021-12-09 17:15:00|24031|24011|24006.3|23986.3|24053.8|24026.3|23993.8|23973.8|150
1639070400000|2021-12-09 17:20:00|24001.3|23981.3|23999.6|23979.6|24051.3|24031.3|23996.3|23976.3|695
1639070700000|2021-12-09 17:25:00|23998.8|23978.8|24017.1|23997.1|24017.1|23997.1|23992.1|23972.1|234
1639071000000|2021-12-09 17:30:00|24014.6|23994.6|24034.6|24014.6|24037.1|24017.1|24012.1|23992.1|91
1639071300000|2021-12-09 17:35:00|24037.1|24017.1|24028.8|24008.8|24056.3|24036.3|24018.8|23998.8|228
1639071600000|2021-12-09 17:40:00|24026.3|24006.3|24059.6|24039.6|24059.6|24039.6|24026.3|24006.3|185
1639071900000|2021-12-09 17:45:00|24055.3|24035.3|24049.6|24029.6|24055.3|24035.3|24039.6|24014.6|101
1639072200000|2021-12-09 17:50:00|24051.7|24031.7|24051.3|24031.3|24059.2|24039.2|24046.3|24026.3|54
1639072500000|2021-12-09 17:55:00|24053.8|24033.8|24048.8|24028.8|24061.3|24041.3|24048.8|24028.8|85
1639072800000|2021-12-09 18:00:00|24050.9|24030.9|24048.8|24028.8|24053.8|24033.8|24046.3|24026.3|57
1639073100000|2021-12-09 18:05:00|24050.9|24030.9|24048.8|24028.8|24053.8|24033.8|24046.3|24026.3|40
1639073400000|2021-12-09 18:10:00|24046.7|24026.7|24068.8|24048.8|24068.8|24048.8|24046.3|24026.3|81
1639073700000|2021-12-09 18:15:00|24071.3|24051.3|24088.8|24068.8|24088.8|24068.8|24071.3|24051.3|145
1639074000000|2021-12-09 18:20:00|24086.7|24066.7|24081.3|24061.3|24086.7|24066.7|24072.1|24052.1|89
1639074300000|2021-12-09 18:25:00|24082.1|24062.1|24092.1|24072.1|24104.2|24084.2|24082.1|24062.1|251
1639127700000|2021-12-10 09:15:00|24057.5|24037.5|24056.7|24036.7|24069.2|24043.4|24004.6|23973.4|91
1639128000000|2021-12-10 09:20:00|24064.2|24024.2|24049.2|24009.2|24077.1|24042.5|24016.7|23966.6|48
1639128300000|2021-12-10 09:25:00|24036.7|24016.7|23981.7|23961.7|24038.8|24016.7|23976.7|23956.7|49
1639128600000|2021-12-10 09:30:00|23984.2|23964.2|24016.7|23996.7|24024.2|23996.7|23984.2|23964.2|30
1639128900000|2021-12-10 09:35:00|24014.2|23994.2|24009.2|23989.2|24028.8|23997.1|24006.7|23984.6|6
1639129200000|2021-12-10 09:40:00|24011.3|23991.3|24004.2|23984.2|24011.7|23991.7|24002.1|23982.1|13
1639129500000|2021-12-10 09:45:00|24003|23983|23943.3|23923.3|24008.4|23988.4|23943.3|23923.3|260
1639129800000|2021-12-10 09:50:00|23945.4|23925.4|23927.1|23907.1|23955.4|23935.4|23927.1|23907.1|34
1639130100000|2021-12-10 09:55:00|23920.8|23900.8|23855.8|23835.8|23923.3|23903.3|23855.8|23835.8|38
1639130400000|2021-12-10 10:00:00|23857.9|23837.9|23860|23840|23860|23840|23848.3|23828.3|38
1639130700000|2021-12-10 10:05:00|23862.1|23842.1|23788.3|23768.3|23877.9|23857.9|23772.9|23745.4|176
1639131000000|2021-12-10 10:10:00|23786.2|23766.2|23790.8|23770.8|23807.1|23787.1|23785.8|23765.8|31
1639131300000|2021-12-10 10:15:00|23785.8|23765.8|23776.2|23756.2|23802.5|23782.5|23774.5|23754.5|32
1639131600000|2021-12-10 10:20:00|23774.1|23754.1|23676.3|23656.3|23783.3|23763.3|23676.3|23656.3|85
1639131900000|2021-12-10 10:25:00|23673.9|23653.9|23658.3|23638.3|23713.3|23693.3|23658.3|23638.3|145
1639132200000|2021-12-10 10:30:00|23654.1|23634.1|23657.5|23637.5|23668.3|23648.3|23621.2|23601.2|106
1639132500000|2021-12-10 10:35:00|23655.4|23635.4|23675|23655|23680|23660|23650|23630|38
1639132800000|2021-12-10 10:40:00|23672.5|23652.5|23692.1|23672.1|23692.1|23672.1|23672.5|23652.5|14
1639133100000|2021-12-10 10:45:00|23692.5|23672.5|23682.5|23662.5|23692.5|23672.5|23665|23645|34
1639133400000|2021-12-10 10:50:00|23680|23660|23674.6|23654.6|23685.4|23660|23662.5|23635|8
1639133700000|2021-12-10 10:55:00|23677.1|23657.1|23697.1|23677.1|23697.1|23677.1|23675|23655|99
1639134000000|2021-12-10 11:00:00|23702.1|23682.1|23697.5|23677.5|23715.4|23695.4|23692.9|23672.9|51
1639134300000|2021-12-10 11:05:00|23698.3|23678.3|23732.5|23712.5|23737.5|23717.5|23698.3|23678.3|42
1639134600000|2021-12-10 11:10:00|23731.7|23711.7|23702.5|23662.5|23731.7|23711.7|23700.4|23662.5|28
1639134900000|2021-12-10 11:15:00|23688.2|23668.2|23640.3|23620.3|23688.2|23668.2|23622.8|23602.8|69
1639135200000|2021-12-10 11:20:00|23642.5|23622.5|23629.9|23609.9|23647.5|23627.5|23601.1|23581.1|106
1639135500000|2021-12-10 11:25:00|23630.3|23610.3|23652.4|23632.4|23654.9|23634.9|23629.9|23609.9|19
1639135800000|2021-12-10 11:30:00|23653.2|23633.2|23659.1|23639.1|23669.9|23649.9|23653.2|23633.2|73
1639136100000|2021-12-10 11:35:00|23664.1|23644.1|23696.2|23676.2|23696.2|23676.2|23664.1|23644.1|11
1639136400000|2021-12-10 11:40:00|23695.9|23675.9|23666.6|23646.6|23695.9|23675.9|23659.5|23639.5|18
1639136700000|2021-12-10 11:45:00|23664.5|23644.5|23659.9|23639.9|23679.1|23659.1|23659.9|23638.7|42
1639137000000|2021-12-10 11:50:00|23654.9|23634.9|23624.5|23604.5|23654.9|23634.9|23619.9|23599.9|19
1639137300000|2021-12-10 11:55:00|23622.4|23602.4|23657.4|23637.4|23657.4|23637.4|23614.9|23594.9|34
1639137600000|2021-12-10 12:00:00|23669.9|23649.9|23699.9|23679.9|23702|23682|23669.9|23644.9|85
1639137900000|2021-12-10 12:05:00|23697.4|23677.4|23714.9|23694.9|23714.9|23694.9|23678.2|23658.2|36
1639138200000|2021-12-10 12:10:00|23717|23697|23737.4|23717.4|23739.9|23719.9|23717|23697|40
1639138500000|2021-12-10 12:15:00|23735.3|23715.3|23712.4|23692.4|23737.4|23717.4|23707.4|23687.4|20
1639138800000|2021-12-10 12:20:00|23710.3|23690.3|23731.6|23711.6|23744.1|23724.1|23707.4|23687.4|19
1639139100000|2021-12-10 12:25:00|23730.8|23710.8|23696.6|23676.6|23730.8|23710.8|23696.6|23676.6|13
1639139400000|2021-12-10 12:30:00|23694.1|23674.1|23663.7|23643.7|23694.1|23674.1|23663.7|23643.7|39
1639139700000|2021-12-10 12:35:00|23668.7|23648.7|23641.6|23621.6|23671.6|23651.6|23641.6|23621.6|48
1639140000000|2021-12-10 12:40:00|23641.2|23621.2|23668.7|23628.7|23679.1|23646.6|23634.1|23614.1|21
1639140300000|2021-12-10 12:45:00|23656.6|23636.6|23674.5|23654.5|23683.3|23663.3|23654.5|23628.7|18
1639140600000|2021-12-10 12:50:00|23705.4|23685.4|23690.3|23670.3|23764.5|23744.5|23688.6|23668.6|47
1639140900000|2021-12-10 12:55:00|23689.5|23669.5|23677.4|23657.4|23689.5|23669.5|23647.4|23627.4|51
1639141200000|2021-12-10 13:00:00|23679.9|23659.9|23522.4|23502.4|23730.3|23710.3|23522.4|23502.4|236
1639141500000|2021-12-10 13:05:00|23534.9|23494.9|23527.8|23507.8|23564.9|23544.9|23522.4|23494.9|124
1639141800000|2021-12-10 13:10:00|23527.4|23507.4|23487.4|23467.4|23527.4|23507.4|23484.9|23464.9|142
1639142100000|2021-12-10 13:15:00|23487|23467|23387.4|23367.4|23487|23467|23372.4|23352.4|295
1639142400000|2021-12-10 13:20:00|23387|23367|23352.4|23332.4|23387|23367|23244.9|23222|423
1639142700000|2021-12-10 13:25:00|23353.2|23333.2|23452.4|23432.4|23467.4|23447.4|23353.2|23333.2|289
1639143000000|2021-12-10 13:30:00|23450.3|23430.3|23495.7|23475.7|23504.9|23484.9|23427.4|23407.4|330
1639143300000|2021-12-10 13:35:00|23497.8|23477.8|23572|23552|23627.4|23607.4|23497.8|23475.3|413
1639143600000|2021-12-10 13:40:00|23570.8|23550.8|23517.4|23497.4|23579.1|23559.1|23517.4|23497.4|118
1639143900000|2021-12-10 13:45:00|23517|23497|23587.4|23567.4|23594.5|23574.5|23512.4|23492.4|115
1639144200000|2021-12-10 13:50:00|23589.9|23569.9|23534.9|23514.9|23590.7|23569.9|23532.8|23505.3|75
1639144500000|2021-12-10 13:55:00|23529.9|23509.9|23497.4|23477.4|23550.7|23524.9|23494.9|23474.9|92
1639144800000|2021-12-10 14:00:00|23495.3|23475.3|23427.4|23407.4|23495.3|23475.3|23424.9|23404.9|125
1639145100000|2021-12-10 14:05:00|23429.5|23409.5|23445.3|23425.3|23446.2|23425.3|23376.1|23356.1|186
1639145400000|2021-12-10 14:10:00|23449.5|23429.5|23513.2|23493.2|23513.2|23493.2|23448.2|23428.2|70
1639145700000|2021-12-10 14:15:00|23511.1|23491.1|23514.9|23494.9|23517.4|23497.4|23479.9|23454.9|90
1639146000000|2021-12-10 14:20:00|23517.4|23497.4|23550.3|23530.3|23550.3|23530.3|23482.4|23462.4|126
1639146300000|2021-12-10 14:25:00|23549.9|23529.9|23505.7|23485.7|23550.3|23530.3|23505.7|23479.9|107
1639146600000|2021-12-10 14:30:00|23503.6|23483.6|23490.7|23470.7|23505.7|23485.7|23483.2|23463.2|170
1639146900000|2021-12-10 14:35:00|23492.8|23472.8|23490.7|23470.7|23495.7|23475.7|23460.7|23440.7|123
1639147200000|2021-12-10 14:40:00|23491.1|23471.1|23502.8|23482.8|23520.7|23490.7|23491.1|23471.1|62
1639147500000|2021-12-10 14:45:00|23503.2|23483.2|23503.2|23463.2|23503.2|23483.2|23448.2|23428.2|217
1639147800000|2021-12-10 14:50:00|23500.7|23480.7|23517.8|23497.8|23580.7|23555.7|23500.7|23480.7|137
1639148100000|2021-12-10 14:55:00|23518.2|23498.2|23449.8|23429.8|23522.4|23502.4|23449.8|23429.8|194
1639148400000|2021-12-10 15:00:00|23451.9|23431.9|23344.8|23324.8|23454|23434|23334.4|23314.4|272
1639148700000|2021-12-10 15:05:00|23347.7|23327.7|23351.9|23331.9|23359|23339|23334.4|23314.4|268
1639149000000|2021-12-10 15:10:00|23349.4|23329.4|23404.4|23384.4|23409|23389|23346.9|23326.9|178
1639149300000|2021-12-10 15:15:00|23404|23384|23371.5|23351.5|23416.5|23396.5|23356.5|23336.5|191
1639149600000|2021-12-10 15:20:00|23369|23349|23389|23369|23421.5|23389.4|23356.5|23331.5|125
1639149900000|2021-12-10 15:25:00|23391.1|23371.1|23362.3|23342.3|23410.7|23390.7|23362.3|23342.3|99
1639150200000|2021-12-10 15:30:00|23364.8|23344.8|23369|23349|23414|23394|23364.8|23344.8|169
1639150500000|2021-12-10 15:35:00|23368.2|23348.2|23352.3|23332.3|23386.9|23366.9|23352.3|23332.3|142
1639150800000|2021-12-10 15:40:00|23344.8|23324.8|23349.4|23329.4|23349.4|23329.4|23317.7|23296.4|132
1639151100000|2021-12-10 15:45:00|23349.8|23329.8|23367.3|23347.3|23394|23374|23349.8|23322.3|174
1639151400000|2021-12-10 15:50:00|23369.4|23349.4|23354|23334|23387.3|23367.3|23336.9|23316.9|122
1639151700000|2021-12-10 15:55:00|23351.9|23331.9|23391.5|23371.5|23391.5|23371.5|23334.4|23314.4|150
1639152000000|2021-12-10 16:00:00|23399|23379|23396.5|23376.5|23426.5|23406.5|23391.5|23371.5|161
1639152300000|2021-12-10 16:05:00|23399|23379|23371.5|23351.5|23401.5|23381.5|23354|23334|749
1639152600000|2021-12-10 16:10:00|23369|23349|23321.1|23301.1|23376.5|23356.5|23321.1|23301.1|145
1639152900000|2021-12-10 16:15:00|23319|23299|23331.5|23311.5|23346.5|23326.5|23294|23274|311
1639153200000|2021-12-10 16:20:00|23329.4|23309.4|23369|23349|23387.7|23354.4|23306.5|23286.5|236
1639153500000|2021-12-10 16:25:00|23366.5|23346.5|23306.5|23286.5|23366.5|23346.5|23301.9|23281.9|247
1639153800000|2021-12-10 16:30:00|23306.9|23286.9|23288.5|23268.5|23321.5|23301.5|23288.5|23268.5|240
1639154100000|2021-12-10 16:35:00|23286|23266|23263.9|23243.9|23286|23266|23209.4|23189.4|415
1639154400000|2021-12-10 16:40:00|23276.4|23236.4|23274.8|23254.8|23277.3|23257.3|23259.8|23236.4|216
1639154700000|2021-12-10 16:45:00|23276.9|23256.9|23260.2|23240.2|23286.4|23266.4|23259.8|23239.8|229
1639155000000|2021-12-10 16:50:00|23259.8|23239.8|23286.4|23266.4|23309.3|23289.3|23259.8|23239.8|104
1639155300000|2021-12-10 16:55:00|23286.8|23266.8|23234.8|23214.8|23293.9|23273.9|23223.9|23189.3|199
1639155600000|2021-12-10 17:00:00|23234.3|23214.3|23225.2|23205.2|23247.3|23227.3|23212.3|23192.3|211
1639155900000|2021-12-10 17:05:00|23224.8|23204.8|23236.8|23216.8|23254.7|23234.7|23212.3|23192.3|209
1639156200000|2021-12-10 17:10:00|23234.7|23214.7|23237.2|23217.2|23261.8|23241.8|23229.7|23209.7|147
1639156500000|2021-12-10 17:15:00|23235.2|23215.2|23260.6|23220.6|23263.1|23231|23205.2|23177.7|374
1639156800000|2021-12-10 17:20:00|23263.1|23223.1|23296.4|23256.4|23297.6|23273.9|23238.1|23218.1|1028
1639157100000|2021-12-10 17:25:00|23273.9|23253.9|23266.4|23246.4|23273.9|23253.9|23258.9|23238.9|301
1639157400000|2021-12-10 17:30:00|23267.2|23247.2|23316.4|23296.4|23325.6|23305.6|23267.2|23247.2|367
1639157700000|2021-12-10 17:35:00|23318.9|23298.9|23279.3|23259.3|23341.4|23321.4|23279.3|23259.3|193
1639158000000|2021-12-10 17:40:00|23278.9|23258.9|23294.3|23274.3|23294.3|23274.3|23256.8|23236.8|239
1639158300000|2021-12-10 17:45:00|23292.2|23272.2|23282.2|23262.2|23294.7|23274.7|23267.2|23247.2|91
1639158600000|2021-12-10 17:50:00|23279.7|23259.7|23247.2|23227.2|23286.8|23266.8|23237.2|23217.2|225
1639158900000|2021-12-10 17:55:00|23249.3|23229.3|23271.4|23251.4|23284.7|23264.7|23228|23208|362
1639159200000|2021-12-10 18:00:00|23276.4|23256.4|23244.3|23224.3|23283.9|23263.9|23234.3|23214.3|199
1639159500000|2021-12-10 18:05:00|23243.9|23223.9|23243.9|23223.9|23248.5|23228.5|23241.4|23221.4|48
1639159800000|2021-12-10 18:10:00|23246.4|23226.4|23260.9|23240.9|23288.9|23268.9|23243.9|23223.9|94
1639160100000|2021-12-10 18:15:00|23261.4|23241.4|23264.7|23244.7|23266.4|23246.4|23256.8|23236.8|144
1639160400000|2021-12-10 18:20:00|23265.1|23245.1|23275.9|23255.9|23275.9|23255.9|23264.7|23244.7|123
1639160700000|2021-12-10 18:25:00|23278|23258|23313.9|23293.9|23313.9|23293.9|23264.7|23244.7|261
1639161000000|2021-12-10 18:30:00|23313.4|23293.4|23313.4|23293.4|23313.4|23293.4|23313.4|23293.4|0
1639386900000|2021-12-13 09:15:00|23430.7|23410.7|23397.7|23377.7|23440.7|23410.7|23340.7|23300.7|144
1639387200000|2021-12-13 09:20:00|23398.2|23378.2|23444.2|23424.2|23444.2|23424.2|23389.2|23364.2|41
1639387500000|2021-12-13 09:25:00|23446.2|23426.2|23425.7|23405.7|23454.6|23434.6|23414.6|23388.2|72
1639387800000|2021-12-13 09:30:00|23426.2|23406.2|23418.2|23398.2|23448.7|23426.2|23418.2|23398.2|35
1639388100000|2021-12-13 09:35:00|23420.2|23400.2|23409.7|23389.7|23420.7|23400.7|23388.2|23368.2|63
1639388400000|2021-12-13 09:40:00|23407.2|23387.2|23383.2|23363.2|23410.2|23390.2|23383.2|23358.7|20
1639388700000|2021-12-13 09:45:00|23384.7|23364.7|23422.2|23402.2|23423.2|23403.2|23384.7|23364.7|69
1639389000000|2021-12-13 09:50:00|23420.2|23400.2|23420.2|23400.2|23422.7|23402.7|23417.7|23397.7|5
1639389300000|2021-12-13 09:55:00|23418.2|23398.2|23413.7|23393.7|23420.2|23400.2|23410.7|23390.7|10
1639389600000|2021-12-13 10:00:00|23415.7|23395.7|23483.2|23463.2|23483.2|23463.2|23415.7|23395.7|49
1639389900000|2021-12-13 10:05:00|23482.7|23462.7|23415.7|23395.7|23482.7|23462.7|23415.7|23395.7|50
1639390200000|2021-12-13 10:10:00|23411.2|23391.2|23440.7|23420.7|23440.7|23420.7|23410.7|23390.7|19
1639390500000|2021-12-13 10:15:00|23442.7|23422.7|23458.2|23438.2|23458.2|23438.2|23436.2|23416.2|20
1639390800000|2021-12-13 10:20:00|23460.7|23440.7|23450.2|23430.2|23473.2|23453.2|23448.2|23428.2|35
1639391100000|2021-12-13 10:25:00|23448.2|23428.2|23425.2|23405.2|23448.7|23428.2|23417.7|23397.7|25
1639391400000|2021-12-13 10:30:00|23420.7|23400.7|23425.2|23405.2|23427.7|23407.7|23412.7|23392.7|16
1639391700000|2021-12-13 10:35:00|23424.7|23404.7|23434.7|23414.7|23434.7|23414.7|23417.2|23397.2|38
1639392000000|2021-12-13 10:40:00|23452.2|23412.2|23452.7|23432.7|23454.7|23432.7|23447.7|23412.2|19
1639392300000|2021-12-13 10:45:00|23452.2|23432.2|23429.7|23409.7|23470.2|23450.2|23429.7|23409.7|13
1639392600000|2021-12-13 10:50:00|23429.3|23409.3|23437.2|23417.2|23437.2|23417.2|23414.7|23394.7|11
1639392900000|2021-12-13 10:55:00|23437.7|23417.7|23459.7|23439.7|23459.7|23439.7|23437.7|23417.7|17
1639393200000|2021-12-13 11:00:00|23465.8|23445.8|23487.2|23467.2|23494.7|23474.7|23465.8|23445.8|57
1639393500000|2021-12-13 11:05:00|23482.2|23462.2|23489.7|23469.7|23489.7|23469.7|23482.2|23462.2|7
1639393800000|2021-12-13 11:10:00|23490.2|23470.2|23492.2|23472.2|23492.2|23472.2|23490.2|23470.2|24
1639394100000|2021-12-13 11:15:00|23494.2|23474.2|23444.7|23424.7|23494.2|23474.2|23429.7|23409.7|25
1639394400000|2021-12-13 11:20:00|23446.7|23426.7|23447.2|23427.2|23449.7|23429.7|23439.7|23419.7|19
1639394700000|2021-12-13 11:25:00|23444.7|23424.7|23444.7|23424.7|23449.7|23429.7|23444.2|23424.2|5
1639395000000|2021-12-13 11:30:00|23447.2|23427.2|23464.7|23444.7|23464.7|23444.7|23440.2|23420.2|16
1639395300000|2021-12-13 11:35:00|23465.7|23445.7|23477.7|23457.7|23484.2|23464.2|23465.7|23445.7|14
1639395600000|2021-12-13 11:40:00|23475.7|23455.7|23464.7|23444.7|23484.7|23464.7|23464.7|23444.7|43
1639395900000|2021-12-13 11:45:00|23473.8|23453.8|23464.7|23444.7|23474.7|23454.7|23449.7|23429.7|81
1639396200000|2021-12-13 11:50:00|23466.7|23446.7|23467.2|23447.2|23469.7|23449.7|23466.7|23446.7|9
1639396500000|2021-12-13 11:55:00|23464.7|23444.7|23464.7|23444.7|23464.7|23444.7|23449.7|23429.7|17
1639396800000|2021-12-13 12:00:00|23469.7|23449.7|23465.2|23445.2|23474.7|23454.7|23465.2|23445.2|24
1639397100000|2021-12-13 12:05:00|23458.7|23438.7|23451.7|23431.7|23462.2|23442.2|23442.2|23422.2|32
1639397400000|2021-12-13 12:10:00|23452.2|23432.2|23442.2|23422.2|23454.7|23434.7|23439.7|23419.7|27
1639397700000|2021-12-13 12:15:00|23440.2|23420.2|23459.7|23439.7|23459.7|23439.7|23440.2|23420.2|59
1639398000000|2021-12-13 12:20:00|23461.6|23441.6|23499.2|23479.2|23499.7|23479.7|23461.6|23441.6|40
1639398300000|2021-12-13 12:25:00|23497.2|23477.2|23502.2|23482.2|23502.2|23482.2|23488.2|23468.2|164
1639398600000|2021-12-13 12:30:00|23506.2|23486.2|23541.2|23521.2|23543.7|23523.7|23506.2|23486.2|56
1639398900000|2021-12-13 12:35:00|23543.7|23523.7|23570.3|23550.3|23570.3|23550.3|23536.7|23516.7|103
1639399200000|2021-12-13 12:40:00|23574.8|23554.8|23580.3|23560.3|23597.3|23577.3|23564.8|23544.8|97
1639399500000|2021-12-13 12:45:00|23577.8|23557.8|23597.3|23577.3|23604.3|23584.3|23577.8|23557.8|99
1639399800000|2021-12-13 12:50:00|23596.8|23576.8|23586.3|23566.3|23603.8|23583.8|23584.3|23564.3|122
1639400100000|2021-12-13 12:55:00|23586.8|23566.8|23566.3|23546.3|23594.3|23574.3|23556.8|23536.8|37
1639400400000|2021-12-13 13:00:00|23561.8|23541.8|23738.3|23718.3|23738.3|23718.3|23511.8|23491.8|306
1639400700000|2021-12-13 13:05:00|23740.4|23720.4|23678.3|23658.3|23785.8|23765.8|23678.3|23658.3|286
1639401000000|2021-12-13 13:10:00|23684.4|23664.4|23743.3|23723.3|23743.3|23723.3|23684.4|23664.4|85
1639401300000|2021-12-13 13:15:00|23738.3|23718.3|23763.3|23743.3|23773.3|23753.3|23738.3|23718.3|88
1639401600000|2021-12-13 13:20:00|23759.3|23739.3|23723.3|23703.3|23775.8|23755.8|23723.3|23703.3|69
1639401900000|2021-12-13 13:25:00|23722.4|23702.4|23697.8|23677.8|23722.4|23702.4|23624.3|23604.3|138
1639402200000|2021-12-13 13:30:00|23695.8|23675.8|23743.2|23723.2|23757.3|23737.3|23677.8|23657.8|149
1639402500000|2021-12-13 13:35:00|23742.3|23722.3|23750.3|23730.3|23760.3|23740.3|23722.8|23702.8|88
1639402800000|2021-12-13 13:40:00|23752.8|23732.8|23851.2|23831.2|23853.2|23833.2|23750.3|23730.3|179
1639403100000|2021-12-13 13:45:00|23850.7|23830.7|23864.2|23844.2|23874.7|23854.7|23827.2|23807.2|213
1639403400000|2021-12-13 13:50:00|23862.2|23842.2|23900.7|23880.7|23940.7|23920.7|23862.2|23842.2|226
1639403700000|2021-12-13 13:55:00|23894.6|23874.6|23828.6|23808.6|23894.6|23874.6|23791.6|23771.6|197
1639404000000|2021-12-13 14:00:00|23831.1|23811.1|23818.6|23798.6|23890.7|23870.7|23818.6|23798.6|223
1639404300000|2021-12-13 14:05:00|23817.7|23797.7|23765.7|23745.7|23817.7|23797.7|23736.6|23716.6|103
1639404600000|2021-12-13 14:10:00|23760.7|23740.7|23639.6|23619.6|23760.7|23740.7|23613.2|23593.2|128
1639404900000|2021-12-13 14:15:00|23644.6|23624.6|23665.7|23645.7|23682.7|23658.2|23586.6|23566.6|105
1639405200000|2021-12-13 14:20:00|23668.2|23648.2|23596.1|23576.1|23678.2|23658.2|23575.7|23555.7|66
1639405500000|2021-12-13 14:25:00|23598.2|23578.2|23628.2|23608.2|23633.2|23613.2|23573.2|23553.2|65
1639405800000|2021-12-13 14:30:00|23631.1|23611.1|23658.2|23638.2|23684.7|23664.7|23631.1|23611.1|99
1639406100000|2021-12-13 14:35:00|23660.2|23640.2|23655.7|23635.7|23668.2|23648.2|23623.6|23603.6|44
1639406400000|2021-12-13 14:40:00|23653.6|23633.6|23561.1|23541.1|23683.2|23658.2|23533.1|23513.1|236
1639406700000|2021-12-13 14:45:00|23563.1|23543.1|23564.1|23544.1|23591.6|23571.6|23539.1|23519.1|195
1639407000000|2021-12-13 14:50:00|23568.1|23548.1|23536.6|23516.6|23574.1|23554.1|23494.1|23474.1|259
1639407300000|2021-12-13 14:55:00|23537.6|23517.6|23664.7|23644.7|23664.7|23644.7|23537.6|23517.6|113
1639407600000|2021-12-13 15:00:00|23664.1|23644.1|23788.1|23768.1|23832.7|23812.7|23643.6|23619.1|200
1639407900000|2021-12-13 15:05:00|23793.1|23773.1|23731.1|23711.1|23793.1|23773.1|23728.6|23708.6|90
1639408200000|2021-12-13 15:10:00|23727.1|23707.1|23738.1|23718.1|23757.7|23730.2|23726.6|23697.7|68
1639408500000|2021-12-13 15:15:00|23735.6|23715.6|23688.1|23668.1|23735.6|23715.6|23678.1|23658.1|82
1639408800000|2021-12-13 15:20:00|23694.2|23674.2|23656.1|23636.1|23703.1|23683.1|23656.1|23636.1|123
1639409100000|2021-12-13 15:25:00|23653.6|23633.6|23675.6|23655.6|23685.6|23665.6|23636.1|23616.1|75
1639409400000|2021-12-13 15:30:00|23675.2|23655.2|23697.7|23677.7|23720.6|23700.6|23670.6|23650.6|59
1639409700000|2021-12-13 15:35:00|23695.6|23675.6|23641.1|23621.1|23697.7|23677.7|23641.1|23621.1|56
1639410000000|2021-12-13 15:40:00|23640.6|23620.6|23585.6|23565.6|23643.1|23620.6|23580.6|23560.6|111
1639410300000|2021-12-13 15:45:00|23590.2|23570.2|23525.2|23505.2|23590.2|23570.2|23518.1|23498.1|179
1639410600000|2021-12-13 15:50:00|23525.6|23505.6|23565.6|23545.6|23568.1|23545.6|23525.6|23505.6|60
1639410900000|2021-12-13 15:55:00|23570.6|23550.6|23595.6|23575.6|23615.6|23595.6|23570.6|23550.6|53
1639411200000|2021-12-13 16:00:00|23595.2|23575.2|23580.6|23560.6|23605.6|23585.6|23580.6|23558.1|39
1639411500000|2021-12-13 16:05:00|23578.1|23558.1|23573.1|23553.1|23608.1|23588.1|23573.1|23553.1|39
1639411800000|2021-12-13 16:10:00|23577.2|23557.2|23615.1|23595.1|23619.7|23599.7|23563.1|23543.1|77
1639412100000|2021-12-13 16:15:00|23613.1|23593.1|23663.1|23643.1|23692.2|23667.6|23612.6|23592.6|87
1639412400000|2021-12-13 16:20:00|23665.1|23645.1|23636.1|23616.1|23675.6|23655.6|23636.1|23616.1|41
1639412700000|2021-12-13 16:25:00|23635.6|23615.6|23690.6|23670.6|23690.6|23670.6|23635.6|23615.6|48
1639413000000|2021-12-13 16:30:00|23692.6|23672.6|23690.6|23670.6|23703.1|23683.1|23670.6|23650.6|110
1639413300000|2021-12-13 16:35:00|23691.1|23671.1|23685.6|23665.6|23725.6|23705.6|23685.6|23665.6|73
1639413600000|2021-12-13 16:40:00|23683.6|23663.6|23723.1|23703.1|23728.1|23708.1|23668.1|23648.1|225
1639413900000|2021-12-13 16:45:00|23721.7|23701.7|23694.1|23674.1|23737.6|23710.1|23672.1|23645.6|291
1639414200000|2021-12-13 16:50:00|23693.1|23673.1|23655.6|23635.6|23695.1|23673.1|23653.1|23633.1|234
1639414500000|2021-12-13 16:55:00|23655.1|23635.1|23646.6|23626.6|23676.6|23656.6|23644.1|23624.1|67
1639414800000|2021-12-13 17:00:00|23649.1|23629.1|23632.6|23612.6|23659.1|23639.1|23621.6|23601.6|57
1639415100000|2021-12-13 17:05:00|23628.5|23608.5|23662.6|23642.6|23662.6|23642.6|23623.1|23603.1|71
1639415400000|2021-12-13 17:10:00|23652.5|23632.5|23687.6|23667.6|23702.6|23682.6|23650.1|23630.1|68
1639415700000|2021-12-13 17:15:00|23685.6|23665.6|23695.1|23675.1|23700.1|23680.1|23671|23651|112
1639416000000|2021-12-13 17:20:00|23699.1|23679.1|23684.6|23664.6|23707.6|23687.6|23654.1|23634.1|534
1639416300000|2021-12-13 17:25:00|23683.6|23663.6|23699.6|23679.6|23711.6|23691.6|23683.6|23663.6|294
1639416600000|2021-12-13 17:30:00|23699.1|23679.1|23686.6|23666.6|23699.1|23679.1|23677.6|23657.6|63
1639416900000|2021-12-13 17:35:00|23684.1|23664.1|23696.6|23676.6|23696.6|23676.6|23684.1|23664.1|41
1639417200000|2021-12-13 17:40:00|23699.1|23679.1|23706.1|23686.1|23716.6|23696.6|23694.1|23674.1|50
1639417500000|2021-12-13 17:45:00|23706.6|23686.6|23727.1|23707.1|23741.6|23721.6|23705.6|23685.6|71
1639417800000|2021-12-13 17:50:00|23729.1|23709.1|23736.6|23716.6|23736.6|23716.6|23704.1|23681.6|60
1639418100000|2021-12-13 17:55:00|23738.6|23718.6|23711.6|23691.6|23741.1|23721.1|23711.6|23691.6|19
1639418400000|2021-12-13 18:00:00|23709.1|23689.1|23684.1|23664.1|23718.6|23698.6|23684.1|23664.1|51
1639418700000|2021-12-13 18:05:00|23684.6|23664.6|23679.1|23659.1|23705.6|23685.6|23679.1|23659.1|52
1639419000000|2021-12-13 18:10:00|23677.1|23657.1|23714.1|23694.1|23719.1|23699.1|23664.1|23644.1|70
1639419300000|2021-12-13 18:15:00|23711.6|23691.6|23689.1|23669.1|23723.6|23696.6|23685.1|23665.1|31
1639419600000|2021-12-13 18:20:00|23691.1|23671.1|23723.6|23703.6|23723.6|23703.6|23689.1|23669.1|36
1639419900000|2021-12-13 18:25:00|23725.6|23705.6|23761.6|23741.6|23764.1|23744.1|23725.6|23699.1|93
1639473300000|2021-12-14 09:15:00|23701.5|23681.5|23640|23620|23701.5|23681.5|23614|23594|161
1639473600000|2021-12-14 09:20:00|23636|23616|23570|23550|23636|23616|23557.5|23537.5|61
1639473900000|2021-12-14 09:25:00|23568|23548|23584.5|23564.5|23603|23577|23567.5|23547.5|30
1639474200000|2021-12-14 09:30:00|23578.5|23558.5|23565.5|23545.5|23578.5|23558.5|23555.5|23535.5|17
1639474500000|2021-12-14 09:35:00|23565|23545|23580|23560|23582.5|23562.5|23558|23538|29
1639474800000|2021-12-14 09:40:00|23577.5|23557.5|23592.5|23572.5|23600|23580|23577.5|23557.5|13
1639475100000|2021-12-14 09:45:00|23595|23575|23672|23652|23672.5|23652.5|23590|23570|58
1639475400000|2021-12-14 09:50:00|23672.5|23652.5|23662.5|23642.5|23675|23655|23653|23633|13
1639475700000|2021-12-14 09:55:00|23672.5|23652.5|23645|23625|23677.5|23657.5|23635|23615|31
1639476000000|2021-12-14 10:00:00|23652.5|23632.5|23627.5|23607.5|23652.5|23632.5|23627.5|23607.5|68
1639476300000|2021-12-14 10:05:00|23626.5|23606.5|23618|23598|23626.5|23606.5|23596|23576|24
1639476600000|2021-12-14 10:10:00|23620|23600|23642.5|23622.5|23642.5|23622.5|23620|23600|28
1639476900000|2021-12-14 10:15:00|23646.5|23626.5|23637.5|23617.5|23660|23640|23634.5|23614.5|19
1639477200000|2021-12-14 10:20:00|23635|23615|23602.5|23582.5|23644|23620|23600|23580|59
1639477500000|2021-12-14 10:25:00|23600.5|23580.5|23607.5|23587.5|23607.5|23587.5|23600|23580|12
1639477800000|2021-12-14 10:30:00|23600|23580|23617.5|23597.5|23635|23615|23600|23580|12
1639478100000|2021-12-14 10:35:00|23629.5|23609.5|23647.5|23627.5|23655|23635|23629.5|23609.5|15
1639478400000|2021-12-14 10:40:00|23645|23625|23660|23640|23667|23647|23642.5|23622.5|29
1639478700000|2021-12-14 10:45:00|23662|23642|23645|23625|23666.5|23646.5|23635|23615|15
1639479000000|2021-12-14 10:50:00|23650|23630|23714.5|23694.5|23717|23697|23650|23630|203
1639479300000|2021-12-14 10:55:00|23715|23695|23707.5|23687.5|23717.5|23697.5|23695.5|23675.5|17
1639479600000|2021-12-14 11:00:00|23709.5|23689.5|23702.5|23682.5|23717.5|23697.5|23698|23678|16
1639479900000|2021-12-14 11:05:00|23704.5|23684.5|23742.5|23722.5|23742.5|23722.5|23704.5|23684.5|53
1639480200000|2021-12-14 11:10:00|23740.5|23720.5|23660|23640|23742.5|23722.5|23660|23640|40
1639480500000|2021-12-14 11:15:00|23657.5|23637.5|23675|23655|23677.5|23657.5|23655|23635|14
1639480800000|2021-12-14 11:20:00|23677|23657|23702.5|23682.5|23702.5|23682.5|23677|23657|11
1639481100000|2021-12-14 11:25:00|23704.5|23684.5|23705|23685|23707.5|23687.5|23683|23663|23
1639481400000|2021-12-14 11:30:00|23702.5|23682.5|23709.5|23689.5|23717.5|23697.5|23702.5|23682.5|9
1639481700000|2021-12-14 11:35:00|23711.5|23691.5|23709.5|23689.5|23715|23695|23705|23685|12
1639482000000|2021-12-14 11:40:00|23707.5|23687.5|23722|23702|23722|23702|23702.5|23682.5|11
1639482300000|2021-12-14 11:45:00|23719.5|23699.5|23677.5|23657.5|23719.5|23699.5|23677.5|23657.5|13
1639482600000|2021-12-14 11:50:00|23682.5|23662.5|23725|23705|23725|23705|23680|23660|25
1639482900000|2021-12-14 11:55:00|23727.5|23707.5|23722.5|23702.5|23727.5|23707.5|23722.5|23702.5|9
1639483200000|2021-12-14 12:00:00|23720.5|23700.5|23722.5|23702.5|23723|23703|23715.5|23695.5|23
1639483500000|2021-12-14 12:05:00|23720|23700|23722.5|23702.5|23727.5|23707.5|23717.5|23697.5|15
1639483800000|2021-12-14 12:10:00|23720.5|23700.5|23712.5|23692.5|23720.5|23700.5|23712.5|23692.5|8
1639484100000|2021-12-14 12:15:00|23715|23695|23707.5|23687.5|23720|23700|23707.5|23687.5|35
1639484400000|2021-12-14 12:20:00|23705.5|23685.5|23690|23670|23705.5|23685.5|23682.5|23662.5|9
1639484700000|2021-12-14 12:25:00|23692.5|23672.5|23702.5|23682.5|23702.5|23682.5|23690|23670|24
1639485000000|2021-12-14 12:30:00|23697.5|23677.5|23682.5|23662.5|23697.5|23677.5|23680|23660|15
1639485300000|2021-12-14 12:35:00|23684.5|23664.5|23680|23660|23707.5|23687.5|23680|23660|17
1639485600000|2021-12-14 12:40:00|23675|23655|23652.5|23632.5|23675|23655|23640|23620|35
1639485900000|2021-12-14 12:45:00|23657|23637|23656.9|23636.9|23658.9|23638.9|23645|23625|24
1639486200000|2021-12-14 12:50:00|23662.5|23642.5|23660|23640|23666.4|23646.4|23656.9|23636.9|36
1639486500000|2021-12-14 12:55:00|23658|23638|23679.4|23659.4|23694.4|23674.4|23658|23638|32
1639486800000|2021-12-14 13:00:00|23681.4|23661.4|23723.9|23703.9|23768.9|23748.9|23681.4|23661.4|117
1639487100000|2021-12-14 13:05:00|23721.9|23701.9|23741.4|23721.4|23758.9|23738.9|23721.4|23701.4|88
1639487400000|2021-12-14 13:10:00|23743.9|23723.9|23820.9|23800.9|23820.9|23800.9|23743.9|23723.9|167
1639487700000|2021-12-14 13:15:00|23828.9|23808.9|23831.4|23811.4|23871.4|23851.4|23828.9|23808.9|101
1639488000000|2021-12-14 13:20:00|23833.9|23813.9|23837.9|23817.9|23838.4|23817.9|23828.9|23798.4|49
1639488300000|2021-12-14 13:25:00|23835.9|23815.9|23783.9|23763.9|23835.9|23815.9|23751.4|23727.4|87
1639488600000|2021-12-14 13:30:00|23781.4|23761.4|23818.9|23798.9|23818.9|23798.9|23728.9|23708.9|91
1639488900000|2021-12-14 13:35:00|23821.4|23801.4|23832.9|23812.9|23848.4|23828.4|23813.4|23793.4|186
1639489200000|2021-12-14 13:40:00|23835.4|23815.4|23776.4|23756.4|23845.4|23825.4|23771.9|23751.9|46
1639489500000|2021-12-14 13:45:00|23778.4|23758.4|23735.9|23715.9|23781.4|23761.4|23731.9|23711.9|42
1639489800000|2021-12-14 13:50:00|23735.4|23715.4|23731.4|23711.4|23753.4|23733.4|23729.4|23709.4|60
1639490100000|2021-12-14 13:55:00|23732.5|23712.5|23696.4|23676.4|23736.4|23716.4|23691.4|23671.4|56
1639490400000|2021-12-14 14:00:00|23694.4|23674.4|23781.4|23761.4|23781.4|23761.4|23691.4|23671.4|73
1639490700000|2021-12-14 14:05:00|23785.9|23765.9|23765.9|23745.9|23793.4|23773.4|23733.9|23713.9|41
1639491000000|2021-12-14 14:10:00|23753.9|23733.9|23733.9|23713.9|23756.4|23736.4|23724.4|23704.4|40
1639491300000|2021-12-14 14:15:00|23731.9|23711.9|23788.4|23768.4|23788.4|23768.4|23708.9|23688.9|83
1639491600000|2021-12-14 14:20:00|23786.4|23766.4|23736.4|23716.4|23791.4|23771.4|23731.4|23711.4|62
1639491900000|2021-12-14 14:25:00|23733.9|23713.9|23723.9|23703.9|23756.4|23736.4|23723.9|23703.9|45
1639492200000|2021-12-14 14:30:00|23725.9|23705.9|23696.4|23676.4|23728.9|23708.9|23686.9|23664.4|121
1639492500000|2021-12-14 14:35:00|23698.4|23678.4|23710.9|23690.9|23710.9|23690.9|23686.4|23666.4|52
1639492800000|2021-12-14 14:40:00|23712.9|23692.9|23786.4|23766.4|23789.4|23769.4|23712.9|23692.9|120
1639493100000|2021-12-14 14:45:00|23791.4|23771.4|23801.4|23781.4|23813.9|23793.9|23763.9|23743.9|171
1639493400000|2021-12-14 14:50:00|23801.9|23781.9|23811.4|23791.4|23813.9|23793.9|23791.4|23771.4|39
1639493700000|2021-12-14 14:55:00|23813.4|23793.4|23806.4|23786.4|23816.4|23796.4|23753.9|23733.9|93
1639494000000|2021-12-14 15:00:00|23808.4|23788.4|23854.4|23834.4|23871.4|23851.4|23801.4|23781.4|151
1639494300000|2021-12-14 15:05:00|23856.4|23836.4|23843|23823|23866.4|23846.4|23794.9|23774.9|200
1639494600000|2021-12-14 15:10:00|23847.4|23827.4|23807.4|23787.4|23847.4|23827.4|23793|23773|69
1639494900000|2021-12-14 15:15:00|23808|23788|23872.4|23852.4|23872.4|23852.4|23797.4|23777.4|139
1639495200000|2021-12-14 15:20:00|23874.9|23854.9|23861.4|23841.4|23896.4|23876.4|23861.4|23841.4|210
1639495500000|2021-12-14 15:25:00|23863.9|23843.9|23874.9|23854.9|23916.4|23896.4|23863.9|23843.9|110
1639495800000|2021-12-14 15:30:00|23874.4|23854.4|23879.4|23859.4|23906.9|23886.9|23867.4|23847.4|86
1639496100000|2021-12-14 15:35:00|23877.4|23857.4|23814.9|23794.9|23887.4|23863.4|23814.9|23794.9|104
1639496400000|2021-12-14 15:40:00|23817.4|23797.4|23797.4|23777.4|23817.4|23797.4|23779.4|23759.4|224
1639496700000|2021-12-14 15:45:00|23802.4|23782.4|23844.9|23824.9|23844.9|23824.9|23802.4|23782.4|26
1639497000000|2021-12-14 15:50:00|23846.9|23826.9|23800.5|23780.5|23854.9|23834.9|23800.5|23780.5|83
1639497300000|2021-12-14 15:55:00|23799.9|23779.9|23811.9|23791.9|23814.4|23794.4|23797.4|23777.4|71
1639497600000|2021-12-14 16:00:00|23813.9|23793.9|23856.9|23836.9|23856.9|23836.9|23813.9|23793.9|59
1639497900000|2021-12-14 16:05:00|23857.4|23837.4|23837.4|23817.4|23868.4|23848.4|23832.4|23812.4|43
1639498200000|2021-12-14 16:10:00|23834.9|23814.9|23809.9|23789.9|23834.9|23814.9|23789.9|23769.9|37
1639498500000|2021-12-14 16:15:00|23812.4|23792.4|23788|23768|23817.4|23797.4|23787.4|23767.4|106
1639498800000|2021-12-14 16:20:00|23782.4|23762.4|23783|23763|23802.4|23782.4|23765.5|23745.5|71
1639499100000|2021-12-14 16:25:00|23780.5|23760.5|23761.5|23741.5|23784.9|23764.9|23759.5|23739.5|166
1639499400000|2021-12-14 16:30:00|23761|23741|23788.5|23768.5|23791|23771|23724.5|23704.5|768
1639499700000|2021-12-14 16:35:00|23791|23771|23789|23769|23791|23771|23786|23766|56
1639500000000|2021-12-14 16:40:00|23791|23771|23743.5|23723.5|23818.5|23798.5|23743.5|23723.5|199
1639500300000|2021-12-14 16:45:00|23747.4|23727.4|23766|23746|23776|23756|23747.4|23727.4|72
1639500600000|2021-12-14 16:50:00|23761|23741|23770|23750|23774|23754|23758.5|23738.5|116
1639500900000|2021-12-14 16:55:00|23772|23752|23741|23721|23773|23752|23739.5|23719.5|192
1639501200000|2021-12-14 17:00:00|23739|23719|23777.9|23757.9|23777.9|23757.9|23736|23716|51
1639501500000|2021-12-14 17:05:00|23783.5|23763.5|23767|23747|23786|23766|23739.5|23719.5|41
1639501800000|2021-12-14 17:10:00|23765|23745|23752|23732|23767|23747|23749.5|23729.5|50
1639502100000|2021-12-14 17:15:00|23749.5|23729.5|23744|23724|23749.5|23729.5|23739|23719|42
1639502400000|2021-12-14 17:20:00|23741.5|23721.5|23721|23701|23754|23734|23716|23696|473
1639502700000|2021-12-14 17:25:00|23717.9|23697.9|23727.9|23707.9|23743.5|23723.5|23716|23696|140
1639503000000|2021-12-14 17:30:00|23728.5|23708.5|23743.5|23723.5|23747.4|23727.4|23728.5|23708.5|170
1639503300000|2021-12-14 17:35:00|23741|23721|23696|23676|23741|23721|23696|23676|114
1639503600000|2021-12-14 17:40:00|23698.5|23678.5|23719|23699|23723.5|23703.5|23693.5|23673.5|55
1639503900000|2021-12-14 17:45:00|23721|23701|23711|23691|23723.5|23703.5|23706|23686|79
1639504200000|2021-12-14 17:50:00|23716|23696|23700.4|23680.4|23716|23696|23698.5|23678.5|56
1639504500000|2021-12-14 17:55:00|23702.4|23682.4|23722.4|23702.4|23724.9|23704.9|23702.4|23682.4|54
1639504800000|2021-12-14 18:00:00|23720.4|23700.4|23714.9|23694.9|23720.4|23700.4|23709.9|23689.9|36
1639505100000|2021-12-14 18:05:00|23712.9|23692.9|23699.9|23679.9|23719.9|23699.9|23699.9|23679.9|25
1639505400000|2021-12-14 18:10:00|23699.4|23679.4|23666|23646|23699.9|23679.9|23661|23641|199
1639505700000|2021-12-14 18:15:00|23668.5|23648.5|23695.4|23675.4|23697.4|23677.4|23664|23644|50
1639506000000|2021-12-14 18:20:00|23692.9|23672.9|23659|23639|23696|23676|23659|23639|128
1639506300000|2021-12-14 18:25:00|23660|23640|23689|23649|23737|23713.5|23660|23640|107
1639559700000|2021-12-15 09:15:00|23753.9|23733.9|23789.8|23749.8|23796.4|23763.9|23753.9|23725.9|137
1639560000000|2021-12-15 09:20:00|23790.4|23750.4|23719.8|23659.8|23790.4|23762.3|23686.8|23659.8|53
1639560300000|2021-12-15 09:25:00|23721.8|23661.8|23664.8|23644.8|23721.8|23674.8|23664.8|23644.8|54
1639560600000|2021-12-15 09:30:00|23662.3|23642.3|23645.9|23625.9|23665.4|23645.4|23637.3|23617.3|122
1639560900000|2021-12-15 09:35:00|23643.9|23623.9|23656.8|23636.8|23660.9|23636.8|23638.4|23618.4|35
1639561200000|2021-12-15 09:40:00|23658.8|23638.8|23672.9|23652.9|23672.9|23652.9|23656.8|23636.8|15
1639561500000|2021-12-15 09:45:00|23677.3|23657.3|23668.4|23648.4|23690.9|23665.9|23659.5|23639.5|62
1639561800000|2021-12-15 09:50:00|23672.3|23652.3|23698.4|23678.4|23703.4|23683.4|23672.3|23652.3|13
1639562100000|2021-12-15 09:55:00|23696.4|23676.4|23678.4|23658.4|23696.4|23676.4|23666.4|23646.4|14
1639562400000|2021-12-15 10:00:00|23682.3|23662.3|23693.4|23673.4|23695.9|23675.9|23682.3|23662.3|22
1639562700000|2021-12-15 10:05:00|23691.4|23671.4|23675.9|23655.9|23691.4|23671.4|23675.9|23655.9|9
1639563000000|2021-12-15 10:10:00|23677.9|23657.9|23668.4|23648.4|23677.9|23657.9|23666.4|23646.4|7
1639563300000|2021-12-15 10:15:00|23663.9|23643.9|23701.4|23681.4|23703.4|23683.4|23658.9|23638.9|34
1639563600000|2021-12-15 10:20:00|23700.9|23680.9|23693.4|23673.4|23703.4|23683.4|23692.9|23672.9|8
1639563900000|2021-12-15 10:25:00|23690.9|23670.9|23698.4|23678.4|23698.4|23678.4|23688.9|23668.9|8
1639564200000|2021-12-15 10:30:00|23696.4|23676.4|23703.4|23683.4|23703.4|23683.4|23693.4|23673.4|8
1639564500000|2021-12-15 10:35:00|23701.4|23681.4|23703.4|23683.4|23703.4|23683.4|23698.4|23678.4|10
1639564800000|2021-12-15 10:40:00|23705.9|23685.9|23695.9|23675.9|23708.4|23688.4|23695.9|23675.9|26
1639565100000|2021-12-15 10:45:00|23693.9|23673.9|23678.4|23658.4|23693.9|23673.9|23670.9|23650.9|10
1639565400000|2021-12-15 10:50:00|23676.4|23656.4|23678.4|23658.4|23683.4|23663.4|23673.4|23653.4|8
1639565700000|2021-12-15 10:55:00|23675.9|23655.9|23670.9|23650.9|23675.9|23655.9|23665.9|23645.9|11
1639566000000|2021-12-15 11:00:00|23668.4|23648.4|23668.9|23648.9|23670.9|23650.9|23668.4|23648.4|28
1639566300000|2021-12-15 11:05:00|23670.9|23650.9|23676.4|23656.4|23676.4|23656.4|23659.5|23639.5|28
1639566600000|2021-12-15 11:10:00|23678.4|23658.4|23692.9|23672.9|23692.9|23672.9|23678.4|23658.4|5
1639566900000|2021-12-15 11:15:00|23690.4|23670.4|23688.4|23668.4|23690.9|23670.9|23688.4|23668.4|4
1639567200000|2021-12-15 11:20:00|23690.9|23670.9|23705.9|23685.9|23705.9|23685.9|23690.9|23670.9|9
1639567500000|2021-12-15 11:25:00|23703.9|23683.9|23743.4|23723.4|23743.4|23723.4|23703.4|23683.4|49
1639567800000|2021-12-15 11:30:00|23743.9|23723.9|23758.4|23738.4|23758.4|23738.4|23743.9|23723.9|9
1639568100000|2021-12-15 11:35:00|23762.3|23742.3|23760.9|23740.9|23763.4|23743.4|23758.4|23738.4|3
1639568400000|2021-12-15 11:40:00|23758.9|23738.9|23748.4|23728.4|23758.9|23738.9|23748.4|23728.4|5
1639568700000|2021-12-15 11:45:00|23745.9|23725.9|23760.9|23740.9|23760.9|23740.9|23743.9|23723.9|7
1639569000000|2021-12-15 11:50:00|23764.8|23744.8|23793.4|23773.4|23795.9|23775.9|23764.8|23744.8|27
1639569300000|2021-12-15 11:55:00|23795.9|23775.9|23870.4|23850.4|23870.4|23850.4|23790.9|23770.9|83
1639569600000|2021-12-15 12:00:00|23869.3|23849.3|23892.3|23872.3|23894.8|23874.8|23867.3|23847.3|79
1639569900000|2021-12-15 12:05:00|23889.8|23869.8|23879.8|23859.8|23892.3|23872.3|23856.8|23836.8|30
1639570200000|2021-12-15 12:10:00|23881.8|23861.8|23979.8|23959.8|23984.8|23964.8|23881.8|23861.8|167
1639570500000|2021-12-15 12:15:00|23975.9|23955.9|23972.3|23952.3|24001.8|23981.8|23969.8|23949.8|106
1639570800000|2021-12-15 12:20:00|23967.3|23947.3|23942.3|23922.3|23967.3|23947.3|23942.3|23922.3|65
1639571100000|2021-12-15 12:25:00|23941.8|23921.8|23934.3|23914.3|23974.8|23954.8|23932.3|23912.3|69
1639571400000|2021-12-15 12:30:00|23934.8|23914.8|24016.3|23996.3|24016.3|23996.3|23934.8|23914.8|53
1639571700000|2021-12-15 12:35:00|24015.7|23995.7|23989.8|23969.8|24016.3|23996.3|23989.8|23969.8|27
1639572000000|2021-12-15 12:40:00|23987.9|23967.9|24019.3|23999.3|24019.3|23999.3|23987.9|23967.9|48
1639572300000|2021-12-15 12:45:00|24018.7|23998.7|24094.3|24074.3|24094.8|24074.8|23996.8|23976.8|159
1639572600000|2021-12-15 12:50:00|24094.8|24074.8|24139.8|24119.8|24139.8|24119.8|24064.8|24044.8|120
1639572900000|2021-12-15 12:55:00|24137.3|24117.3|24046.2|24026.2|24162.3|24142.3|24031.2|23998.7|196
1639573200000|2021-12-15 13:00:00|24047.3|24027.3|24057.3|24037.3|24064.3|24044.3|24012.9|23992.9|273
1639573500000|2021-12-15 13:05:00|24059.8|24039.8|24004.8|23984.8|24084.8|24064.8|24004.8|23984.8|690
1639573800000|2021-12-15 13:10:00|23999.8|23979.8|24022.3|24002.3|24022.3|24002.3|23975.4|23955.4|360
1639574100000|2021-12-15 13:15:00|24019.8|23999.8|23974.8|23954.8|24034.8|24014.8|23970.4|23950.4|76
1639574400000|2021-12-15 13:20:00|23972.9|23952.9|23999.8|23979.8|24026.8|24006.8|23950.4|23930.4|116
1639574700000|2021-12-15 13:25:00|23997.9|23977.9|24019.8|23999.8|24019.8|23999.8|23974.8|23948.7|51
1639575000000|2021-12-15 13:30:00|24016.6|23996.6|23942.3|23922.3|24016.6|23996.6|23937.3|23917.3|72
1639575300000|2021-12-15 13:35:00|23940.4|23920.4|23869.3|23849.3|23940.4|23920.4|23832.9|23812.9|137
1639575600000|2021-12-15 13:40:00|23869.8|23849.8|23872.3|23852.3|23892.9|23867.3|23827.9|23807.9|67
1639575900000|2021-12-15 13:45:00|23874.8|23854.8|23929.8|23909.8|23932.3|23912.3|23867.3|23847.3|481
1639576200000|2021-12-15 13:50:00|23927.9|23907.9|23844.8|23824.8|23927.9|23907.9|23844.8|23824.8|72
1639576500000|2021-12-15 13:55:00|23839.8|23819.8|23822.3|23782.3|23870.4|23842.3|23782.9|23762.9|75
1639576800000|2021-12-15 14:00:00|23823.9|23783.9|23817.3|23797.3|23871.8|23851.8|23810.4|23783.9|137
1639577100000|2021-12-15 14:05:00|23834.8|23814.8|23831.4|23811.4|23857.3|23837.3|23819.8|23799.8|29
1639577400000|2021-12-15 14:10:00|23830.4|23810.4|23797.3|23777.3|23836.4|23810.4|23797.3|23777.3|26
1639577700000|2021-12-15 14:15:00|23796.8|23776.8|23747.3|23727.3|23796.8|23776.8|23744.8|23724.8|42
1639578000000|2021-12-15 14:20:00|23744.8|23724.8|23731.8|23691.8|23744.8|23724.8|23695.4|23669.8|101
1639578300000|2021-12-15 14:25:00|23729.8|23689.8|23767.3|23747.3|23769.8|23749.8|23714.8|23689.8|59
1639578600000|2021-12-15 14:30:00|23769.3|23749.3|23774.8|23754.8|23790.9|23764.8|23764.8|23744.8|66
1639578900000|2021-12-15 14:35:00|23776.8|23756.8|23757.1|23737.1|23814.8|23794.8|23742.8|23722.8|116
1639579200000|2021-12-15 14:40:00|23759.8|23739.8|23794.8|23774.8|23794.8|23774.8|23737.3|23717.3|54
1639579500000|2021-12-15 14:45:00|23789.8|23769.8|23817.3|23797.3|23844.8|23824.8|23787.3|23767.3|161
1639579800000|2021-12-15 14:50:00|23816.2|23796.2|23852.3|23832.3|23862.3|23842.3|23787.3|23767.3|150
1639580100000|2021-12-15 14:55:00|23854.3|23834.3|23852.3|23832.3|23857.3|23837.3|23824.8|23804.8|29
1639580400000|2021-12-15 15:00:00|23856.2|23836.2|23834.8|23814.8|23869.8|23849.8|23828.9|23808.9|81
1639580700000|2021-12-15 15:05:00|23836.8|23816.8|23879.8|23859.8|23892.3|23872.3|23836.8|23816.8|106
1639581000000|2021-12-15 15:10:00|23877.3|23857.3|23895.7|23875.7|23912.3|23892.3|23872.3|23852.3|87
1639581300000|2021-12-15 15:15:00|23897.3|23877.3|23904.8|23884.8|23904.8|23884.8|23860.9|23840.9|119
1639581600000|2021-12-15 15:20:00|23906.8|23886.8|23875.9|23855.9|23911.8|23891.8|23875.9|23855.9|74
1639581900000|2021-12-15 15:25:00|23877.5|23857.5|23839.8|23819.8|23909.8|23889.8|23836.4|23816.4|70
1639582200000|2021-12-15 15:30:00|23837.8|23817.8|23762.3|23742.3|23878.2|23847.3|23762.3|23742.3|189
1639582500000|2021-12-15 15:35:00|23759.8|23739.8|23792.3|23772.3|23807.3|23787.3|23754.8|23734.8|205
1639582800000|2021-12-15 15:40:00|23789.8|23769.8|23897.3|23877.3|23897.3|23877.3|23782.3|23762.3|79
1639583100000|2021-12-15 15:45:00|23899.8|23879.8|23910.9|23890.9|23915.9|23895.9|23897.3|23877.3|90
1639583400000|2021-12-15 15:50:00|23911.4|23891.4|23893.4|23873.4|23925.9|23905.9|23893.4|23873.4|151
1639583700000|2021-12-15 15:55:00|23895.9|23875.9|23903.9|23883.9|23910.9|23890.9|23895.9|23875.9|61
1639584000000|2021-12-15 16:00:00|23903.4|23883.4|23796.6|23776.6|23905.9|23885.9|23794.1|23774.1|1588
1639584300000|2021-12-15 16:05:00|23794.7|23774.7|23764.7|23744.7|23836.6|23816.6|23764.7|23743|210
1639584600000|2021-12-15 16:10:00|23762.2|23742.2|23751.3|23731.3|23769.7|23742.2|23745.2|23725.2|491
1639584900000|2021-12-15 16:15:00|23753.2|23733.2|23756.3|23736.3|23758.8|23738.8|23739.3|23719.3|208
1639585200000|2021-12-15 16:20:00|23751.8|23731.8|23768.8|23748.8|23770.7|23750.7|23751.3|23731.3|42
1639585500000|2021-12-15 16:25:00|23771.3|23751.3|23764.3|23744.3|23786.3|23766.3|23764.3|23744.3|89
1639585800000|2021-12-15 16:30:00|23763.8|23743.8|23679.3|23659.3|23763.8|23743.8|23679.3|23659.3|164
1639586100000|2021-12-15 16:35:00|23678.8|23658.8|23684.9|23664.9|23698.8|23678.8|23666.8|23646.8|341
1639586400000|2021-12-15 16:40:00|23682.9|23662.9|23628.8|23608.8|23692.4|23672.4|23624.3|23604.3|214
1639586700000|2021-12-15 16:45:00|23630.8|23610.8|23618.3|23598.3|23633.8|23613.8|23586.3|23566.3|92
1639587000000|2021-12-15 16:50:00|23620.8|23600.8|23689.9|23669.9|23689.9|23669.9|23620.8|23600.8|250
1639587300000|2021-12-15 16:55:00|23692.4|23672.4|23727.4|23707.4|23729.9|23709.9|23692.4|23672.4|106
1639587600000|2021-12-15 17:00:00|23726.8|23706.8|23739.9|23719.9|23742.4|23722.4|23719.9|23699.9|90
1639587900000|2021-12-15 17:05:00|23737.4|23717.4|23722.9|23702.9|23741.8|23721.8|23721.5|23701.5|73
1639588200000|2021-12-15 17:10:00|23724.9|23704.9|23740.4|23720.4|23754.9|23734.9|23701|23681|104
1639588500000|2021-12-15 17:15:00|23739.9|23719.9|23740.4|23720.4|23767.4|23747.4|23734.9|23714.9|136
1639588800000|2021-12-15 17:20:00|23737.4|23717.4|23764.3|23744.3|23764.3|23744.3|23714.9|23694.9|378
1639589100000|2021-12-15 17:25:00|23759.9|23739.9|23727.9|23707.9|23760.4|23740.4|23713.5|23693.5|134
1639589400000|2021-12-15 17:30:00|23729.9|23709.9|23746.8|23726.8|23749.9|23729.9|23717.9|23697.9|33
1639589700000|2021-12-15 17:35:00|23747.4|23727.4|23762.4|23742.4|23762.4|23742.4|23742.4|23722.4|79
1639590000000|2021-12-15 17:40:00|23766.8|23746.8|23769.9|23749.9|23771.3|23751.3|23762.4|23742.4|122
1639590300000|2021-12-15 17:45:00|23769.3|23749.3|23771.8|23751.8|23784.3|23764.3|23766.3|23746.3|29
1639590600000|2021-12-15 17:50:00|23766|23746|23761.8|23741.8|23778.8|23758.8|23761.8|23741.8|42
1639590900000|2021-12-15 17:55:00|23762.4|23742.4|23738.8|23718.8|23762.4|23742.4|23733.8|23713.8|87
1639591200000|2021-12-15 18:00:00|23739.3|23719.3|23799.3|23779.3|23799.3|23779.3|23739.3|23719.3|78
1639591500000|2021-12-15 18:05:00|23797.4|23777.4|23784.3|23764.3|23797.4|23777.4|23784.3|23764.3|24
1639591800000|2021-12-15 18:10:00|23786.3|23766.3|23818.8|23798.8|23823.8|23803.8|23782.4|23762.4|80
1639592100000|2021-12-15 18:15:00|23816.8|23796.8|23806.3|23786.3|23816.8|23796.8|23806.3|23786.3|36
1639592400000|2021-12-15 18:20:00|23813.3|23793.3|23815.4|23795.4|23818.8|23798.8|23805.8|23785.8|47
1639592700000|2021-12-15 18:25:00|23817.4|23797.4|23836.3|23816.3|23847.4|23816.9|23807.4|23787.4|165
1639646100000|2021-12-16 09:15:00|24004.5|23984.5|23922|23902|24032|23998.9|23918.1|23892|155
1639646400000|2021-12-16 09:20:00|23922.5|23902.5|23954.5|23934.5|23972.5|23939.5|23920|23890.3|72
1639646700000|2021-12-16 09:25:00|23955|23935|23967.5|23947.5|23977|23953.4|23952|23932|35
1639647000000|2021-12-16 09:30:00|23969.5|23949.5|23960.6|23940.6|23975|23955|23955|23935|19
1639647300000|2021-12-16 09:35:00|23960|23940|23915|23895|23960|23940|23915|23895|31
1639647600000|2021-12-16 09:40:00|23877.5|23857.5|23852|23832|23877.5|23857.5|23852|23832|30
1639647900000|2021-12-16 09:45:00|23851.4|23831.4|23876.4|23856.4|23878.4|23858.4|23837.6|23815.3|22
1639648200000|2021-12-16 09:50:00|23873.9|23853.9|23893.9|23873.9|23893.9|23873.9|23838.9|23818.9|38
1639648500000|2021-12-16 09:55:00|23891.4|23871.4|23891.4|23871.4|23898.9|23878.9|23881.4|23861.4|41
1639648800000|2021-12-16 10:00:00|23888.9|23868.9|23900.1|23880.1|23900.1|23880.1|23882|23862|32
1639649100000|2021-12-16 10:05:00|23899.5|23879.5|23892|23872|23903.7|23879.5|23882.6|23862.6|15
1639649400000|2021-12-16 10:10:00|23893.9|23873.9|23908.4|23888.4|23910.9|23890.3|23890.6|23870.6|11
1639649700000|2021-12-16 10:15:00|23905.1|23885.1|23897.6|23877.6|23905.1|23885.1|23882.6|23862.6|40
1639650000000|2021-12-16 10:20:00|23899.2|23879.2|23939.8|23919.8|23939.8|23919.8|23889.8|23869.8|23
1639650300000|2021-12-16 10:25:00|23940.3|23920.3|23957|23917|23957|23925.1|23937.8|23917|32
1639650600000|2021-12-16 10:30:00|23945.1|23925.1|23960.1|23940.1|23963.9|23943.9|23940.1|23920.1|21
1639650900000|2021-12-16 10:35:00|23959.5|23939.5|23987.8|23967.8|24040.9|24015.3|23945.1|23925.1|40
1639651200000|2021-12-16 10:40:00|23987.3|23967.3|23985.3|23965.3|23994.2|23974.2|23984.8|23964.8|12
1639651500000|2021-12-16 10:45:00|23987.8|23967.8|23982.8|23962.8|24002.8|23982.8|23982.8|23962.8|49
1639651800000|2021-12-16 10:50:00|23985.3|23965.3|23991.7|23971.7|23991.7|23971.7|23970.3|23948.1|24
1639652100000|2021-12-16 10:55:00|23989.8|23969.8|23979.2|23959.2|23991.7|23971.7|23977.3|23957.3|18
1639652400000|2021-12-16 11:00:00|23972.3|23952.3|23979.2|23959.2|23986.4|23966.4|23956.1|23936.1|19
1639652700000|2021-12-16 11:05:00|23976.7|23956.7|23919.2|23899.2|23979.2|23959.2|23919.2|23899.2|19
1639653000000|2021-12-16 11:10:00|23921.1|23901.1|23921.7|23901.7|23934.2|23913.6|23921.1|23894.2|3
1639653300000|2021-12-16 11:15:00|23917.8|23897.8|23887.3|23867.3|23926.1|23906.1|23887.3|23867.3|14
1639653600000|2021-12-16 11:20:00|23873.9|23853.9|23894.2|23874.2|23906.7|23886.7|23829.2|23801.9|44
1639653900000|2021-12-16 11:25:00|23901.7|23881.7|23948.6|23928.6|23951.1|23931.1|23872.8|23852.8|49
1639654200000|2021-12-16 11:30:00|23951.1|23911.1|23941.7|23921.7|23958.6|23924.2|23924.2|23898.6|23
1639654500000|2021-12-16 11:35:00|23936.7|23916.7|23964.2|23944.2|23964.2|23944.2|23936.7|23916.7|9
1639654800000|2021-12-16 11:40:00|23961.7|23941.7|23929.2|23909.2|23961.7|23941.7|23929.2|23909.2|14
1639655100000|2021-12-16 11:45:00|23927.3|23907.3|23921.1|23901.1|23934.2|23914.2|23916.7|23896.7|18
1639655400000|2021-12-16 11:50:00|23920.6|23900.6|23862.8|23842.8|23921.1|23901.1|23860.3|23840.3|16
1639655700000|2021-12-16 11:55:00|23865.3|23845.3|23849.2|23829.2|23873.6|23853.6|23846.7|23826.7|28
1639656000000|2021-12-16 12:00:00|23847.3|23827.3|23898.6|23878.6|23899.2|23879.2|23846.7|23826.7|21
1639656300000|2021-12-16 12:05:00|23896.7|23876.7|23886.7|23866.7|23896.7|23876.7|23864.8|23844.8|12
1639656600000|2021-12-16 12:10:00|23879.2|23859.2|23864.8|23844.8|23879.2|23859.2|23864.8|23844.8|10
1639656900000|2021-12-16 12:15:00|23860.9|23840.9|23841.7|23821.7|23860.9|23840.9|23836.7|23816.7|25
1639657200000|2021-12-16 12:20:00|23839.2|23819.2|23844.2|23824.2|23844.8|23824.8|23826.7|23806.7|18
1639657500000|2021-12-16 12:25:00|23843.6|23823.6|23804|23784|23846.7|23826.7|23804|23784|124
1639657800000|2021-12-16 12:30:00|23802|23782|23779.5|23759.5|23804.5|23784.5|23779.5|23759.5|81
1639658100000|2021-12-16 12:35:00|23779|23759|23791.5|23771.5|23800.3|23780.3|23776.5|23756.5|32
1639658400000|2021-12-16 12:40:00|23793.4|23773.4|23839|23819|23840.9|23820.9|23793.4|23773.4|20
1639658700000|2021-12-16 12:45:00|23840.9|23820.9|23856.5|23836.5|23856.5|23836.5|23836.5|23816.5|21
1639659000000|2021-12-16 12:50:00|23854|23834|23872.8|23852.8|23872.8|23852.8|23849|23829|27
1639659300000|2021-12-16 12:55:00|23874.8|23854.8|23875.9|23855.9|23891.5|23859.5|23865.9|23845.9|42
1639659600000|2021-12-16 13:00:00|23865.9|23845.9|23820.3|23800.3|23900.3|23863.6|23783.4|23763.4|176
1639659900000|2021-12-16 13:05:00|23822.3|23802.3|23766.5|23746.5|23826.7|23806.7|23749|23729|97
1639660200000|2021-12-16 13:10:00|23764.5|23744.5|23740.3|23720.3|23764.5|23744.5|23724|23704|83
1639660500000|2021-12-16 13:15:00|23738.4|23718.4|23695.3|23675.3|23738.4|23718.4|23670.3|23650.3|200
1639660800000|2021-12-16 13:20:00|23697.3|23677.3|23717.3|23697.3|23717.8|23697.8|23680.3|23660.3|85
1639661100000|2021-12-16 13:25:00|23715.3|23695.3|23719.8|23699.8|23725.3|23705.3|23702.8|23682.8|26
1639661400000|2021-12-16 13:30:00|23725.3|23705.3|23522|23482|23730.3|23710.3|23482|23462|313
1639661700000|2021-12-16 13:35:00|23524.5|23484.5|23502|23482|23534|23514|23494|23474|119
1639662000000|2021-12-16 13:40:00|23511.5|23491.5|23452|23432|23521.5|23501.5|23429.5|23409.5|157
1639662300000|2021-12-16 13:45:00|23451.5|23431.5|23524.9|23504.9|23569.9|23549.9|23444|23424|404
1639662600000|2021-12-16 13:50:00|23527.9|23507.9|23476|23456|23532.4|23512.4|23476|23454.9|52
1639662900000|2021-12-16 13:55:00|23474.9|23454.9|23486.8|23466.8|23503.7|23483.7|23461.8|23441.8|56
1639663200000|2021-12-16 14:00:00|23488.7|23468.7|23539.3|23519.3|23544.3|23524.3|23481.8|23461.8|84
1639663500000|2021-12-16 14:05:00|23539.9|23519.9|23536.2|23516.2|23561.2|23541.2|23521.8|23501.8|69
1639663800000|2021-12-16 14:10:00|23533.7|23513.7|23531.2|23511.2|23541.8|23521.8|23511.8|23491.8|61
1639664100000|2021-12-16 14:15:00|23532.4|23512.4|23512.4|23492.4|23554.9|23534.9|23512.4|23492.4|30
1639664400000|2021-12-16 14:20:00|23517.4|23497.4|23447.9|23427.9|23517.4|23497.4|23442.9|23422.9|67
1639664700000|2021-12-16 14:25:00|23446|23426|23454.9|23434.9|23462.4|23442.4|23417.4|23397.4|151
1639665000000|2021-12-16 14:30:00|23452.9|23432.9|23444.3|23424.3|23487.4|23467.4|23442.4|23422.4|132
1639665300000|2021-12-16 14:35:00|23442.4|23422.4|23403.7|23383.7|23442.4|23422.4|23401.8|23381.8|108
1639665600000|2021-12-16 14:40:00|23405.7|23385.7|23384.3|23364.3|23418.2|23391.2|23351.8|23329.3|198
1639665900000|2021-12-16 14:45:00|23386.8|23366.8|23396.2|23376.2|23431.8|23411.8|23386.8|23363.7|104
1639666200000|2021-12-16 14:50:00|23394.3|23374.3|23439.9|23419.9|23439.9|23419.9|23373.7|23353.7|104
1639666500000|2021-12-16 14:55:00|23442.1|23422.1|23481.2|23461.2|23481.2|23461.2|23441.2|23421.2|83
1639666800000|2021-12-16 15:00:00|23477.4|23457.4|23421.2|23401.2|23477.4|23457.4|23409.9|23389.9|62
1639667100000|2021-12-16 15:05:00|23419.3|23399.3|23406.8|23386.8|23420.1|23400.1|23398.7|23378.7|57
1639667400000|2021-12-16 15:10:00|23406.2|23386.2|23389.3|23369.3|23406.2|23386.2|23362.4|23342.4|97
1639667700000|2021-12-16 15:15:00|23394.3|23374.3|23406.2|23386.2|23406.2|23386.2|23383.7|23363.7|69
1639668000000|2021-12-16 15:20:00|23403.7|23383.7|23451.8|23431.8|23461.2|23441.2|23383.7|23363.7|91
1639668300000|2021-12-16 15:25:00|23453.7|23433.7|23480.7|23460.7|23480.7|23460.7|23426.2|23406.2|95
1639668600000|2021-12-16 15:30:00|23482.6|23462.6|23556.5|23536.5|23556.5|23536.5|23481.2|23461.2|195
1639668900000|2021-12-16 15:35:00|23554.5|23534.5|23537.6|23517.6|23557|23537|23512.6|23492.6|126
1639669200000|2021-12-16 15:40:00|23539.5|23519.5|23530.1|23510.1|23560.1|23540.1|23530.1|23510.1|75
1639669500000|2021-12-16 15:45:00|23535.1|23515.1|23629.5|23609.5|23629.5|23609.5|23535.1|23515.1|148
1639669800000|2021-12-16 15:50:00|23631.5|23611.5|23755.9|23735.9|23762.3|23742.3|23631.5|23611.5|355
1639670100000|2021-12-16 15:55:00|23756.5|23736.5|23714.5|23694.5|23763.4|23743.4|23701.5|23675.3|87
1639670400000|2021-12-16 16:00:00|23718.4|23698.4|23690.1|23670.1|23724.5|23704.5|23670.1|23650.1|174
1639670700000|2021-12-16 16:05:00|23689.5|23669.5|23684.5|23664.5|23714|23694|23675.1|23655.1|52
1639671000000|2021-12-16 16:10:00|23686.5|23666.5|23707.6|23687.6|23707.6|23687.6|23660.1|23640.1|112
1639671300000|2021-12-16 16:15:00|23710.1|23690.1|23687.6|23667.6|23717.6|23697.6|23685.7|23665.7|88
1639671600000|2021-12-16 16:20:00|23690.1|23670.1|23733.8|23713.8|23777.6|23757.6|23688.2|23668.2|111
1639671900000|2021-12-16 16:25:00|23731.8|23711.8|23766.5|23746.5|23769.6|23749.6|23722.6|23702.6|123
1639672200000|2021-12-16 16:30:00|23764|23744|23765.9|23745.9|23768.4|23748.4|23753.4|23733.4|61
1639672500000|2021-12-16 16:35:00|23767.8|23747.8|23896.1|23876.1|23896.1|23876.1|23765.9|23745.9|308
1639672800000|2021-12-16 16:40:00|23896.7|23876.7|23884.8|23864.8|23909.2|23889.2|23866.7|23846.7|296
1639673100000|2021-12-16 16:45:00|23883.6|23863.6|23809.8|23789.8|23883.6|23863.6|23802.8|23782.8|93
1639673400000|2021-12-16 16:50:00|23805.3|23785.3|23772.8|23752.8|23805.3|23785.3|23772.8|23752.8|99
1639673700000|2021-12-16 16:55:00|23762.8|23742.8|23757.8|23737.8|23767.8|23747.8|23752.8|23732.8|67
1639674000000|2021-12-16 17:00:00|23755.3|23735.3|23732.9|23712.9|23755.3|23735.3|23724|23704|126
1639674300000|2021-12-16 17:05:00|23734.8|23714.8|23689|23669|23752.9|23732.9|23689|23669|97
1639674600000|2021-12-16 17:10:00|23687.1|23667.1|23668.4|23648.4|23690.9|23667.1|23654|23634|63
1639674900000|2021-12-16 17:15:00|23664.6|23644.6|23632.1|23612.1|23674|23654|23632.1|23612.1|67
1639675200000|2021-12-16 17:20:00|23629.6|23609.6|23724|23704|23729|23709|23621.5|23601.5|393
1639675500000|2021-12-16 17:25:00|23725.9|23705.9|23679.6|23659.6|23736.5|23716.5|23679.6|23659.6|160
1639675800000|2021-12-16 17:30:00|23681.5|23661.5|23711.5|23691.5|23714|23694|23681.5|23661.5|48
1639676100000|2021-12-16 17:35:00|23712.1|23692.1|23686.5|23666.5|23712.1|23692.1|23686.5|23666.5|35
1639676400000|2021-12-16 17:40:00|23688.4|23668.4|23698.4|23678.4|23699|23679|23688.4|23668.4|45
1639676700000|2021-12-16 17:45:00|23696.5|23676.5|23704|23684|23704|23684|23689|23669|59
1639677000000|2021-12-16 17:50:00|23701.5|23681.5|23669|23649|23704|23684|23666.5|23646.5|77
1639677300000|2021-12-16 17:55:00|23666.5|23646.5|23650.1|23630.1|23671.5|23651.5|23650.1|23630.1|63
1639677600000|2021-12-16 18:00:00|23649.6|23629.6|23651.5|23631.5|23668.4|23648.4|23636.5|23616.5|73
1639677900000|2021-12-16 18:05:00|23653.4|23633.4|23667.1|23647.1|23667.9|23647.9|23644|23624|29
1639678200000|2021-12-16 18:10:00|23666.5|23646.5|23696.5|23676.5|23701.5|23681.5|23666.5|23646.5|41
1639678500000|2021-12-16 18:15:00|23698.4|23678.4|23705.9|23685.9|23705.9|23685.9|23696.5|23676.5|31
1639678800000|2021-12-16 18:20:00|23706.5|23686.5|23790.4|23770.4|23790.4|23770.4|23704|23684|144
1639679100000|2021-12-16 18:25:00|23792.9|23772.9|23785.4|23765.4|23817.9|23797.9|23780.4|23760.4|178
1639732500000|2021-12-17 09:15:00|23662.4|23642.4|23622.4|23602.4|23680.4|23647.9|23619.9|23599.9|92
1639732800000|2021-12-17 09:20:00|23624.9|23604.9|23624.9|23604.9|23659.9|23627.9|23622.4|23602.4|45
1639733100000|2021-12-17 09:25:00|23622.9|23602.9|23602.9|23582.9|23639.9|23611.8|23579.9|23557.5|50
1639733400000|2021-12-17 09:30:00|23600.4|23580.4|23582.4|23562.4|23600.4|23580.4|23582.4|23562.4|14
1639733700000|2021-12-17 09:35:00|23584.9|23564.9|23624.9|23604.9|23625.4|23605.4|23584.9|23564.9|21
1639734000000|2021-12-17 09:40:00|23622.9|23602.9|23639.9|23619.9|23639.9|23619.9|23592.4|23561.6|48
1639734300000|2021-12-17 09:45:00|23642.4|23622.4|23627.9|23607.9|23673.5|23653.5|23615.4|23590.4|63
1639734600000|2021-12-17 09:50:00|23622.9|23602.9|23632.9|23612.9|23632.9|23612.9|23612.9|23585.4|19
1639734900000|2021-12-17 09:55:00|23631|23611|23632.9|23612.9|23637.9|23617.9|23617.9|23597.9|16
1639735200000|2021-12-17 10:00:00|23630.4|23610.4|23583.5|23563.5|23631|23610.4|23583.5|23563.5|23
1639735500000|2021-12-17 10:05:00|23586|23566|23593.5|23573.5|23593.5|23573.5|23561.6|23541.6|41
1639735800000|2021-12-17 10:10:00|23594.1|23574.1|23561.8|23541.8|23601|23581|23556|23529.9|18
1639736100000|2021-12-17 10:15:00|23564.9|23544.9|23588.5|23568.5|23588.5|23568.5|23562.9|23542.9|14
1639736400000|2021-12-17 10:20:00|23591|23571|23581|23561|23593.5|23573.5|23581|23561|5
1639736700000|2021-12-17 10:25:00|23573.5|23553.5|23545.4|23525.4|23573.5|23553.5|23542.9|23522.9|20
1639737000000|2021-12-17 10:30:00|23551|23531|23527.4|23507.4|23551|23531|23523|23503|14
1639737300000|2021-12-17 10:35:00|23529.3|23509.3|23538|23518|23541|23521|23529.3|23509.3|8
1639737600000|2021-12-17 10:40:00|23533|23513|23525.5|23505.5|23533|23513|23525.5|23505.5|14
1639737900000|2021-12-17 10:45:00|23527.4|23507.4|23525.5|23505.5|23529.9|23508|23499.9|23479.9|47
1639738200000|2021-12-17 10:50:00|23526.6|23506.6|23525.5|23505.5|23545.5|23525.5|23519.1|23499.1|16
1639738500000|2021-12-17 10:55:00|23520.5|23500.5|23518|23498|23520.5|23500.5|23513|23493|6
1639738800000|2021-12-17 11:00:00|23529.9|23489.9|23528|23508|23538.7|23512.4|23520.5|23489.9|36
1639739100000|2021-12-17 11:05:00|23527.4|23507.4|23528|23508|23528.7|23508.7|23493|23473|21
1639739400000|2021-12-17 11:10:00|23529.9|23509.9|23578|23558|23581|23561|23528|23508|20
1639739700000|2021-12-17 11:15:00|23575.5|23555.5|23583|23563|23585.5|23565.5|23558|23538|16
1639740000000|2021-12-17 11:20:00|23585.5|23565.5|23593|23573|23593|23573|23585.5|23565.5|11
1639740300000|2021-12-17 11:25:00|23591|23571|23638.5|23618.5|23642.8|23618.5|23590.5|23570.5|40
1639740600000|2021-12-17 11:30:00|23641|23621|23620.5|23600.5|23645.5|23625.5|23620.5|23600.5|44
1639740900000|2021-12-17 11:35:00|23622.4|23602.4|23633|23613|23638|23618|23620.5|23600.5|9
1639741200000|2021-12-17 11:40:00|23630.5|23610.5|23676|23656|23676|23656|23618.5|23598.5|29
1639741500000|2021-12-17 11:45:00|23673.5|23653.5|23687.4|23667.4|23687.4|23667.4|23654.1|23634.1|53
1639741800000|2021-12-17 11:50:00|23689.3|23669.3|23697.4|23677.4|23724.9|23700.5|23682.4|23654.3|46
1639742100000|2021-12-17 11:55:00|23700.5|23680.5|23689.9|23669.9|23719.9|23699.9|23689.9|23669.9|11
1639742400000|2021-12-17 12:00:00|23684.9|23664.9|23736.8|23716.8|23739.9|23719.9|23684.9|23664.9|25
1639742700000|2021-12-17 12:05:00|23737.4|23717.4|23720.5|23700.5|23740.5|23717.4|23711.8|23684.9|21
1639743000000|2021-12-17 12:10:00|23719.3|23699.3|23649.9|23629.9|23719.3|23699.3|23640.5|23620.5|77
1639743300000|2021-12-17 12:15:00|23650.5|23630.5|23653|23633|23658|23638|23643|23623|5
1639743600000|2021-12-17 12:20:00|23655.5|23635.5|23640.5|23620.5|23658|23638|23640.5|23620.5|30
1639743900000|2021-12-17 12:25:00|23643|23623|23651.8|23631.8|23655.5|23631.8|23638|23615.5|18
1639744200000|2021-12-17 12:30:00|23653|23633|23598.6|23578.6|23653|23633|23598|23575.5|24
1639744500000|2021-12-17 12:35:00|23600.5|23580.5|23634.9|23614.9|23634.9|23614.9|23600.5|23580.5|22
1639744800000|2021-12-17 12:40:00|23635.5|23615.5|23635.5|23615.5|23638|23618|23625.5|23605.5|12
1639745100000|2021-12-17 12:45:00|23634.9|23614.9|23585.5|23565.5|23634.9|23614.9|23585.5|23565.5|29
1639745400000|2021-12-17 12:50:00|23578.6|23558.6|23580.5|23560.5|23595.5|23575.5|23572.4|23552.4|36
1639745700000|2021-12-17 12:55:00|23581.1|23561.1|23626.8|23606.8|23633.7|23613.7|23581.1|23555.5|39
1639746000000|2021-12-17 13:00:00|23631.2|23611.2|23513|23493|23631.2|23611.2|23508|23488|191
1639746300000|2021-12-17 13:05:00|23528|23508|23560.5|23540.5|23560.5|23540.5|23520.5|23500.5|66
1639746600000|2021-12-17 13:10:00|23562.4|23542.4|23623.7|23603.7|23624.3|23604.3|23562.4|23542.4|66
1639746900000|2021-12-17 13:15:00|23617.4|23597.4|23636.8|23616.8|23641.8|23621.8|23614.9|23594.9|58
1639747200000|2021-12-17 13:20:00|23613|23593|23612.4|23592.4|23626.7|23599.3|23596.2|23564.3|61
1639747500000|2021-12-17 13:25:00|23611.8|23591.8|23641.8|23621.8|23641.8|23621.8|23611.8|23591.8|21
1639747800000|2021-12-17 13:30:00|23644.3|23624.3|23715.5|23695.5|23746.2|23726.2|23614.3|23594.3|171
1639748100000|2021-12-17 13:35:00|23711.8|23691.8|23688.7|23668.7|23721.8|23701.8|23671.8|23649.3|61
1639748400000|2021-12-17 13:40:00|23689.3|23669.3|23696.8|23676.8|23731.8|23711.8|23686.8|23666.8|35
1639748700000|2021-12-17 13:45:00|23694.9|23674.9|23646.8|23626.8|23694.9|23674.9|23646.8|23626.8|35
1639749000000|2021-12-17 13:50:00|23645.6|23625.6|23576.8|23556.8|23645.6|23625.6|23576.8|23556.8|51
1639749300000|2021-12-17 13:55:00|23581.8|23561.8|23584.9|23564.9|23614.9|23593.7|23581.8|23561.8|25
1639749600000|2021-12-17 14:00:00|23584.3|23564.3|23598.1|23578.1|23608.7|23588.7|23576.2|23556.2|59
1639749900000|2021-12-17 14:05:00|23598.7|23578.7|23591.2|23571.2|23618.1|23593.7|23586.2|23566.2|28
1639750200000|2021-12-17 14:10:00|23593.1|23573.1|23588.7|23568.7|23613.7|23593.1|23588.7|23568.7|22
1639750500000|2021-12-17 14:15:00|23586.2|23566.2|23581.2|23561.2|23588.7|23568.7|23576.8|23556.8|32
1639750800000|2021-12-17 14:20:00|23583.7|23563.7|23576.2|23556.2|23588.7|23568.7|23566.8|23546.8|39
1639751100000|2021-12-17 14:25:00|23571.2|23551.2|23628.1|23608.1|23660.6|23640.6|23563.7|23543.7|71
1639751400000|2021-12-17 14:30:00|23626.2|23606.2|23688.1|23668.1|23723.1|23703.1|23625.6|23605.6|174
1639751700000|2021-12-17 14:35:00|23690|23670|23683.1|23663.1|23715.6|23695.6|23669.3|23649.3|78
1639752000000|2021-12-17 14:40:00|23685.6|23665.6|23693.1|23673.1|23705.6|23685.6|23673.7|23653.7|36
1639752300000|2021-12-17 14:45:00|23691.2|23671.2|23710.6|23690.6|23723.1|23703.1|23636.2|23616.2|89
1639752600000|2021-12-17 14:50:00|23708.1|23688.1|23765.6|23745.6|23802.5|23782.5|23698.1|23676.9|149
1639752900000|2021-12-17 14:55:00|23767.5|23747.5|23728.7|23708.7|23799.4|23779.4|23723.7|23703.7|123
1639753200000|2021-12-17 15:00:00|23726.8|23706.8|23754.3|23734.3|23754.3|23734.3|23713|23693|74
1639753500000|2021-12-17 15:05:00|23759.3|23739.3|23594.2|23574.2|23766.2|23746.2|23594.2|23566.7|203
1639753800000|2021-12-17 15:10:00|23596.1|23576.1|23556.2|23536.2|23599.9|23579.9|23556.2|23536.2|140
1639754100000|2021-12-17 15:15:00|23558.7|23538.7|23496.8|23476.8|23558.7|23538.7|23474.9|23454.9|180
1639754400000|2021-12-17 15:20:00|23497.4|23477.4|23509.9|23489.9|23560|23540|23495.5|23475.5|123
1639754700000|2021-12-17 15:25:00|23508|23488|23512.4|23492.4|23557.4|23529.9|23507.4|23487.4|70
1639755000000|2021-12-17 15:30:00|23510.5|23490.5|23558|23538|23558.7|23538.7|23508|23488|66
1639755300000|2021-12-17 15:35:00|23556.1|23536.1|23567.4|23547.4|23616.1|23594.9|23550.5|23530.5|175
1639755600000|2021-12-17 15:40:00|23563.6|23543.6|23542.4|23522.4|23574.9|23554.9|23542.4|23522.4|44
1639755900000|2021-12-17 15:45:00|23541.8|23521.8|23529.9|23509.9|23543.7|23523.7|23523|23503|62
1639756200000|2021-12-17 15:50:00|23527.4|23507.4|23524.3|23504.3|23532.4|23512.4|23510.5|23490.5|69
1639756500000|2021-12-17 15:55:00|23528.7|23508.7|23523|23503|23529.3|23509.3|23518|23498|59
1639756800000|2021-12-17 16:00:00|23521.1|23501.1|23493|23473|23530.5|23510.5|23488|23468|117
1639757100000|2021-12-17 16:05:00|23491.1|23471.1|23453|23433|23491.1|23471.1|23419.2|23399.2|319
1639757400000|2021-12-17 16:10:00|23466.2|23446.2|23445.5|23425.5|23469.9|23449.9|23445.5|23425.5|44
1639757700000|2021-12-17 16:15:00|23443.6|23423.6|23469.2|23449.2|23469.2|23449.2|23428|23408|124
1639758000000|2021-12-17 16:20:00|23466.7|23446.7|23436.7|23416.7|23472.9|23449.2|23435.4|23415.4|40
1639758300000|2021-12-17 16:25:00|23436.1|23416.1|23473.6|23453.6|23491.1|23471.1|23436.1|23416.1|46
1639758600000|2021-12-17 16:30:00|23471.7|23451.7|23499.8|23479.8|23513.6|23493.6|23471.1|23451.1|97
1639758900000|2021-12-17 16:35:00|23499.2|23479.2|23500.5|23480.5|23516.1|23496.1|23491.1|23470.5|77
1639759200000|2021-12-17 16:40:00|23495.5|23475.5|23505.5|23485.5|23505.5|23485.5|23488|23468|68
1639759500000|2021-12-17 16:45:00|23490.5|23470.5|23455.5|23435.5|23490.5|23470.5|23430.5|23410.5|86
1639759800000|2021-12-17 16:50:00|23459.3|23439.3|23504.3|23484.3|23504.3|23484.3|23459.3|23439.3|52
1639760100000|2021-12-17 16:55:00|23505.5|23485.5|23520.5|23500.5|23522.4|23502.4|23500.5|23480.5|43
1639760400000|2021-12-17 17:00:00|23518.6|23498.6|23493|23473|23530.5|23510.5|23490.5|23470.5|96
1639760700000|2021-12-17 17:05:00|23495.5|23475.5|23485.5|23465.5|23504.3|23484.3|23468|23448|62
1639761000000|2021-12-17 17:10:00|23487.4|23467.4|23480.5|23460.5|23508|23488|23480.5|23451.1|36
1639761300000|2021-12-17 17:15:00|23478|23458|23503|23483|23507.4|23487.4|23478|23458|51
1639761600000|2021-12-17 17:20:00|23490.5|23470.5|23492.4|23472.4|23495.5|23475.5|23473.6|23449.9|293
1639761900000|2021-12-17 17:25:00|23494.3|23474.3|23504.3|23484.3|23511.8|23491.8|23491.8|23471.8|154
1639762200000|2021-12-17 17:30:00|23504.9|23484.9|23496.1|23476.1|23520.5|23500.5|23494.9|23474.9|214
1639762500000|2021-12-17 17:35:00|23498|23478|23498.6|23478.6|23506.1|23486.1|23498|23478|61
1639762800000|2021-12-17 17:40:00|23503.6|23483.6|23504.8|23484.8|23508.6|23488.6|23501.1|23481.1|45
1639763100000|2021-12-17 17:45:00|23504.2|23484.2|23483|23463|23506.7|23486.7|23483|23463|52
1639763400000|2021-12-17 17:50:00|23478|23458|23498.6|23478.6|23508|23488|23475.5|23455.5|46
1639763700000|2021-12-17 17:55:00|23498|23478|23478|23458|23502.4|23482.4|23478|23458|40
1639764000000|2021-12-17 18:00:00|23475.5|23455.5|23475.5|23455.5|23480.5|23460.5|23475.5|23455.5|31
1639764300000|2021-12-17 18:05:00|23477.4|23457.4|23489.8|23469.8|23491.7|23471.7|23475.5|23455.5|49
1639764600000|2021-12-17 18:10:00|23487.9|23467.9|23503.6|23483.6|23503.6|23483.6|23486.7|23466.7|40
1639764900000|2021-12-17 18:15:00|23508.6|23488.6|23491.7|23471.7|23511.1|23491.1|23489.2|23469.2|42
1639765200000|2021-12-17 18:20:00|23493.6|23473.6|23486.7|23466.7|23493.6|23473.6|23486.7|23466.7|64
1639765500000|2021-12-17 18:25:00|23484.2|23464.2|23474.8|23454.8|23484.2|23464.2|23474.8|23454.8|154
1639991700000|2021-12-20 09:15:00|23303|23283|23045.5|23025.5|23307.4|23287.4|23041.9|23014.9|464
1639992000000|2021-12-20 09:20:00|23046.2|23026.2|23076.2|23056.2|23091.2|23059.4|23046.2|23026.2|127
1639992300000|2021-12-20 09:25:00|23074.4|23054.4|23081.2|23061.2|23090.1|23061.2|23056.2|23036.2|55
1639992600000|2021-12-20 09:30:00|23083.7|23063.7|23103.7|23083.7|23131.2|23103.7|23078.7|23055.5|82
1639992900000|2021-12-20 09:35:00|23104.4|23084.4|23123|23103|23134.9|23114.9|23104.4|23084.4|75
1639993200000|2021-12-20 09:40:00|23123.1|23103.1|23092.2|23072.2|23126|23106|23081.7|23061.7|57
1639993500000|2021-12-20 09:45:00|23094|23074|23092.9|23072.9|23094|23074|23069.9|23049.9|27
1639993800000|2021-12-20 09:50:00|23091|23071|23109.9|23089.9|23116.7|23096.7|23090.4|23070.4|14
1639994100000|2021-12-20 09:55:00|23109.2|23089.2|23086|23066|23109.2|23089.2|23084.9|23064.9|15
1639994400000|2021-12-20 10:00:00|23087.4|23067.4|23089.2|23069.2|23101.7|23081.7|23081.7|23061.2|29
1639994700000|2021-12-20 10:05:00|23094.2|23074.2|23101|23081|23101|23081|23086|23066|46
1639995000000|2021-12-20 10:10:00|23103.5|23083.5|23135.4|23115.4|23138.5|23118.5|23103.5|23083.5|19
1639995300000|2021-12-20 10:15:00|23136|23116|23131|23111|23136|23116|23131|23111|9
1639995600000|2021-12-20 10:20:00|23128.5|23108.5|23151|23131|23156|23136|23121.7|23101.7|23
1639995900000|2021-12-20 10:25:00|23156|23136|23171|23151|23173.5|23153.5|23151.7|23131.7|60
1639996200000|2021-12-20 10:30:00|23171.7|23151.7|23195.4|23175.4|23196|23176|23171|23151|31
1639996500000|2021-12-20 10:35:00|23192.9|23172.9|23222.9|23202.9|23222.9|23202.9|23192.9|23172.9|39
1639996800000|2021-12-20 10:40:00|23225.4|23205.4|23250.4|23230.4|23252.2|23232.2|23220.4|23200.4|45
1639997100000|2021-12-20 10:45:00|23252.2|23232.2|23230.4|23210.4|23252.9|23232.9|23230.4|23210.4|12
1639997400000|2021-12-20 10:50:00|23227.9|23207.9|23230.4|23210.4|23232.9|23212.9|23227.9|23207.9|5
1639997700000|2021-12-20 10:55:00|23225.4|23205.4|23235.4|23215.4|23235.4|23215.4|23206.1|23186.1|32
1639998000000|2021-12-20 11:00:00|23238.1|23218.1|23187.2|23167.2|23250.4|23230.4|23185.4|23165.4|55
1639998300000|2021-12-20 11:05:00|23185.4|23165.4|23156.1|23136.1|23200.4|23180.4|23153.6|23133.6|41
1639998600000|2021-12-20 11:10:00|23158.6|23138.6|23188.6|23168.6|23198.6|23171.1|23156.1|23136.1|7
1639998900000|2021-12-20 11:15:00|23190.4|23170.4|23176.1|23156.1|23193.6|23173.6|23176.1|23156.1|5
1639999200000|2021-12-20 11:20:00|23173.6|23153.6|23153.6|23133.6|23173.6|23153.6|23153.6|23133.6|15
1639999500000|2021-12-20 11:25:00|23152.9|23132.9|23135.4|23115.4|23152.9|23132.9|23135.4|23115.4|12
1639999800000|2021-12-20 11:30:00|23136.1|23116.1|23147.9|23127.9|23160.4|23140.4|23136.1|23116.1|27
1640000100000|2021-12-20 11:35:00|23149.7|23129.7|23125.4|23105.4|23150.4|23130.4|23125.4|23105.4|15
1640000400000|2021-12-20 11:40:00|23123.6|23103.6|23054.2|23034.2|23123.6|23103.6|23052.4|23019.7|122
1640000700000|2021-12-20 11:45:00|23051.7|23031.7|23022.4|23002.4|23051.7|23031.7|23021.7|23001.7|121
1640001000000|2021-12-20 11:50:00|23019.9|22999.9|23017.4|22997.4|23022.4|23002.4|23012.4|22992.4|148
1640001300000|2021-12-20 11:55:00|23019.9|22999.9|23001.7|22981.7|23024.2|23004.2|22999.2|22979.2|71
1640001600000|2021-12-20 12:00:00|22999.9|22979.9|23046.7|23026.7|23046.7|23026.7|22999.9|22979.9|38
1640001900000|2021-12-20 12:05:00|23043.1|23023.1|23026.7|23006.7|23053.6|23033.6|23026.7|23006.7|58
1640002200000|2021-12-20 12:10:00|23024.9|23004.9|22912.4|22892.4|23024.9|23004.9|22882.4|22862.4|229
1640002500000|2021-12-20 12:15:00|22914.2|22894.2|22906.7|22886.7|22934.2|22911.7|22886.7|22866.7|98
1640002800000|2021-12-20 12:20:00|22904.2|22884.2|22904.9|22884.9|22921.7|22901.7|22901.1|22869.2|48
1640003100000|2021-12-20 12:25:00|22906.7|22886.7|22907.4|22887.4|22929.9|22909.9|22906.7|22886.7|40
1640003400000|2021-12-20 12:30:00|22909.2|22889.2|22907.4|22887.4|22909.9|22889.9|22891.7|22871.7|83
1640003700000|2021-12-20 12:35:00|22909.2|22889.2|22914.9|22894.9|22920.6|22900.6|22902.4|22882.4|50
1640004000000|2021-12-20 12:40:00|22912.4|22892.4|22924.2|22904.2|22927.4|22907.4|22907.4|22887.4|25
1640004300000|2021-12-20 12:45:00|22927.4|22907.4|22886.7|22866.7|22927.4|22907.4|22871.1|22851.1|69
1640004600000|2021-12-20 12:50:00|22884.2|22864.2|22852.4|22832.4|22884.2|22864.2|22849.9|22829.9|80
1640004900000|2021-12-20 12:55:00|22851.7|22831.7|22916.1|22896.1|22921.1|22901.1|22851.7|22831.7|130
1640005200000|2021-12-20 13:00:00|22912.4|22892.4|22873.6|22853.6|22912.4|22892.4|22837.4|22817.4|392
1640005500000|2021-12-20 13:05:00|22875.4|22855.4|22831.7|22811.7|22876.1|22856.1|22779.2|22759.2|195
1640005800000|2021-12-20 13:10:00|22830.4|22810.4|22756.1|22736.1|22853.6|22833.6|22756.1|22736.1|167
1640006100000|2021-12-20 13:15:00|22756.8|22736.8|22794.7|22774.7|22801.1|22781.1|22736.1|22716.1|182
1640006400000|2021-12-20 13:20:00|22796.6|22776.6|22884.3|22864.3|22887.9|22864.3|22796.6|22776.6|93
1640006700000|2021-12-20 13:25:00|22890.4|22870.4|22909.7|22889.7|22917.2|22897.2|22876.1|22855.2|113
1640007000000|2021-12-20 13:30:00|22922.2|22882.2|22819.5|22799.5|22922.2|22887.2|22789.1|22769.1|208
1640007300000|2021-12-20 13:35:00|22822.2|22802.2|22703.6|22663.6|22844.9|22822.2|22681.8|22660.1|203
1640007600000|2021-12-20 13:40:00|22689.9|22669.9|22773.6|22753.6|22828.6|22808.6|22686.8|22666.8|190
1640007900000|2021-12-20 13:45:00|22771.8|22751.8|22761.8|22741.8|22781.8|22761.8|22742.4|22722.2|71
1640008200000|2021-12-20 13:50:00|22759.9|22739.9|22749.3|22729.3|22764.9|22739.9|22718.6|22696.3|76
1640008500000|2021-12-20 13:55:00|22751.8|22731.8|22704.3|22684.3|22778.6|22756.1|22704.3|22684.3|109
1640008800000|2021-12-20 14:00:00|22702.4|22682.4|22676.8|22656.8|22728.6|22708.6|22669.3|22649.3|145
1640009100000|2021-12-20 14:05:00|22672.4|22652.4|22701.1|22681.1|22743.6|22721.1|22672.4|22652.4|138
1640009400000|2021-12-20 14:10:00|22698.6|22678.6|22629.9|22609.9|22698.6|22678.6|22622.4|22602.4|179
1640009700000|2021-12-20 14:15:00|22628.1|22608.1|22619.3|22599.3|22654.9|22634.9|22602.4|22572.4|114
1640010000000|2021-12-20 14:20:00|22617.4|22597.4|22619.9|22599.9|22644.9|22624.9|22612.4|22592.4|127
1640010300000|2021-12-20 14:25:00|22618.1|22598.1|22649.9|22629.9|22664.3|22644.3|22604.9|22584.9|88
1640010600000|2021-12-20 14:30:00|22649.3|22629.3|22627.4|22607.4|22684.3|22664.3|22624.3|22604.3|149
1640010900000|2021-12-20 14:35:00|22622|22602|22622.4|22602.4|22634.9|22614.9|22605.6|22585.6|90
1640011200000|2021-12-20 14:40:00|22620.6|22600.6|22589.3|22569.3|22620.6|22600.6|22588.8|22568.8|82
1640011500000|2021-12-20 14:45:00|22587.4|22567.4|22557.4|22537.4|22589.3|22569.3|22557.4|22537.4|353
1640011800000|2021-12-20 14:50:00|22554.9|22534.9|22569.9|22549.9|22569.9|22549.9|22537.4|22517.4|201
1640012100000|2021-12-20 14:55:00|22567.4|22547.4|22584.9|22564.9|22609.9|22589.9|22554.9|22534.9|194
1640012400000|2021-12-20 15:00:00|22585.6|22565.6|22626.1|22606.1|22638.6|22618.6|22585.6|22565.6|195
1640012700000|2021-12-20 15:05:00|22624.3|22604.3|22604.3|22584.3|22624.3|22604.3|22581.8|22561.8|86
1640013000000|2021-12-20 15:10:00|22603.6|22583.6|22582.4|22562.4|22627.9|22607.9|22582.4|22562.4|95
1640013300000|2021-12-20 15:15:00|22580.6|22560.6|22545|22525|22582.4|22562.4|22525|22505|228
1640013600000|2021-12-20 15:20:00|22544.3|22524.3|22635|22615|22635|22615|22544.3|22524.3|150
1640013900000|2021-12-20 15:25:00|22637.5|22617.5|22658.6|22638.6|22684.3|22651.1|22618.8|22598.8|148
1640014200000|2021-12-20 15:30:00|22655|22635|22646.1|22626.1|22655|22635|22618.6|22598.6|107
1640014500000|2021-12-20 15:35:00|22646.8|22626.8|22598.6|22578.6|22651.1|22631.1|22598.6|22578.6|131
1640014800000|2021-12-20 15:40:00|22601.1|22581.1|22730.2|22710.2|22730.2|22710.2|22598.6|22578.6|323
1640015100000|2021-12-20 15:45:00|22730.9|22710.9|22673.4|22653.4|22747.7|22727.7|22673.4|22653.4|95
1640015400000|2021-12-20 15:50:00|22677|22657|22630.2|22610.2|22715.9|22695.9|22613.4|22593.4|134
1640015700000|2021-12-20 15:55:00|22635.2|22615.2|22660.9|22640.9|22663.4|22643.4|22630.9|22608.9|190
1640016000000|2021-12-20 16:00:00|22658.4|22638.4|22620.4|22600.4|22685.2|22658.4|22620.2|22600.2|109
1640016300000|2021-12-20 16:05:00|22618.4|22598.4|22607|22587|22618.4|22598.4|22588.4|22568.4|216
1640016600000|2021-12-20 16:10:00|22608.9|22588.9|22598.4|22578.4|22610.9|22590.9|22586.6|22566.6|95
1640016900000|2021-12-20 16:15:00|22600.2|22580.2|22602.7|22582.7|22622.7|22602.7|22600.2|22580.2|82
1640017200000|2021-12-20 16:20:00|22604.5|22584.5|22610.9|22590.9|22619.1|22599.1|22590.2|22570.2|59
1640017500000|2021-12-20 16:25:00|22608.4|22588.4|22564.5|22544.5|22609.1|22589.1|22564.5|22544.5|117
1640017800000|2021-12-20 16:30:00|22569.5|22549.5|22569.5|22549.5|22591.4|22571.4|22567|22547|83
1640018100000|2021-12-20 16:35:00|22571.4|22551.4|22519.5|22499.5|22571.4|22551.4|22519.5|22499.5|98
1640018400000|2021-12-20 16:40:00|22522|22502|22519.5|22499.5|22539.5|22519.5|22512.7|22492.7|284
1640018700000|2021-12-20 16:45:00|22522|22502|22452|22432|22535.2|22512|22449.5|22429.5|303
1640019000000|2021-12-20 16:50:00|22451.4|22431.4|22444.5|22424.5|22508.2|22486.4|22437|22417|236
1640019300000|2021-12-20 16:55:00|22447.3|22427.3|22375.7|22355.7|22467.7|22447.7|22337|22317|351
1640019600000|2021-12-20 17:00:00|22383.9|22343.9|22410|22390|22410|22390|22348.2|22323.2|115
1640019900000|2021-12-20 17:05:00|22410.7|22390.7|22401.4|22381.4|22423.2|22403.2|22375.2|22355.2|318
1640020200000|2021-12-20 17:10:00|22405.7|22385.7|22410.9|22390.9|22487.7|22457|22404.5|22384.5|243
1640020500000|2021-12-20 17:15:00|22408.9|22388.9|22448.2|22428.2|22475|22455|22393.9|22373.9|315
1640020800000|2021-12-20 17:20:00|22445.7|22425.7|22385.5|22365.5|22474.3|22454.3|22380.5|22360.5|544
1640021100000|2021-12-20 17:25:00|22390.5|22370.5|22452.5|22432.5|22460.5|22438.6|22384.3|22364.3|260
1640021400000|2021-12-20 17:30:00|22451.8|22431.8|22400.7|22380.7|22466.8|22446.8|22366.4|22344.1|135
1640021700000|2021-12-20 17:35:00|22402.5|22382.5|22430.7|22410.7|22445.9|22423.2|22400.7|22380.7|82
1640022000000|2021-12-20 17:40:00|22431.4|22411.4|22455.7|22435.7|22460|22440|22431.4|22411.4|92
1640022300000|2021-12-20 17:45:00|22457.5|22437.5|22450.7|22430.7|22493.2|22473.2|22415.7|22395.7|140
1640022600000|2021-12-20 17:50:00|22453.2|22433.2|22435.7|22415.7|22453.2|22433.2|22428.2|22408.2|41
1640022900000|2021-12-20 17:55:00|22430.7|22410.7|22446.4|22426.4|22458.2|22438.2|22425.7|22405.7|72
1640023200000|2021-12-20 18:00:00|22451.4|22431.4|22453.9|22433.9|22501.8|22474.3|22451.4|22423.9|91
1640023500000|2021-12-20 18:05:00|22453.2|22433.2|22451.4|22431.4|22456.4|22436.4|22436.4|22403.9|121
1640023800000|2021-12-20 18:10:00|22452|22432|22477|22457|22477|22457|22452|22432|57
1640024100000|2021-12-20 18:15:00|22482|22462|22477|22457|22486.4|22466.4|22472|22452|82
1640024400000|2021-12-20 18:20:00|22478.9|22458.9|22453.2|22433.2|22489.5|22469.5|22450.7|22430.7|122
1640024700000|2021-12-20 18:25:00|22450.7|22430.7|22430.7|22410.7|22450.7|22430.7|22418.2|22398.2|151
1640078100000|2021-12-21 09:15:00|22605.7|22585.7|22677.8|22657.8|22680.3|22660.3|22603.5|22554.2|134
1640078400000|2021-12-21 09:20:00|22677.1|22657.1|22548.5|22528.5|22711|22691|22548.5|22514.9|201
1640078700000|2021-12-21 09:25:00|22551.7|22531.7|22594.2|22574.2|22611|22574.2|22546.7|22501|50
1640079000000|2021-12-21 09:30:00|22594.9|22574.9|22593.5|22573.5|22622.4|22589.9|22593.5|22572.4|28
1640079300000|2021-12-21 09:35:00|22589.2|22569.2|22606|22586|22607.4|22586|22584.2|22562.4|24
1640079600000|2021-12-21 09:40:00|22609.2|22589.2|22583.5|22563.5|22611.7|22591.7|22583.5|22563.5|11
1640079900000|2021-12-21 09:45:00|22581.7|22561.7|22554.2|22534.2|22591.7|22571.7|22546.7|22526.7|29
1640080200000|2021-12-21 09:50:00|22553.5|22533.5|22462.4|22442.4|22553.5|22533.5|22462.4|22442.4|48
1640080500000|2021-12-21 09:55:00|22464.2|22444.2|22492.4|22472.4|22492.4|22472.4|22464.2|22436|13
1640080800000|2021-12-21 10:00:00|22494.2|22474.2|22514.9|22494.9|22528.1|22494.9|22487.4|22467.4|26
1640081100000|2021-12-21 10:05:00|22517.4|22497.4|22573.1|22553.1|22573.1|22553.1|22509.5|22483.1|32
1640081400000|2021-12-21 10:10:00|22574.5|22554.5|22584.9|22564.9|22587.4|22567.4|22574.5|22554.5|13
1640081700000|2021-12-21 10:15:00|22577.4|22557.4|22589.9|22569.9|22599.9|22579.9|22569.9|22549.9|30
1640082000000|2021-12-21 10:20:00|22593.5|22573.5|22554.9|22534.9|22594.9|22574.9|22554.9|22534.9|14
1640082300000|2021-12-21 10:25:00|22572.4|22552.4|22592.4|22572.4|22594.9|22574.9|22572.4|22552.4|19
1640082600000|2021-12-21 10:30:00|22594.9|22574.9|22617.4|22597.4|22619.9|22599.9|22594.9|22574.9|17
1640082900000|2021-12-21 10:35:00|22622.4|22602.4|22597.4|22577.4|22622.4|22602.4|22587.4|22567.4|10
1640083200000|2021-12-21 10:40:00|22599.9|22579.9|22621.7|22601.7|22621.7|22601.7|22599.9|22579.9|25
1640083500000|2021-12-21 10:45:00|22623.5|22603.5|22591|22571|22623.5|22603.5|22591|22571|11
1640083800000|2021-12-21 10:50:00|22589.2|22569.2|22606|22586|22606|22586|22573.5|22553.5|15
1640084100000|2021-12-21 10:55:00|22603.5|22583.5|22621|22601|22621|22601|22591|22571|30
1640084400000|2021-12-21 11:00:00|22628.9|22608.9|22637.8|22617.8|22643.5|22623.5|22628.9|22608.9|38
1640084700000|2021-12-21 11:05:00|22637.1|22617.1|22638.5|22618.5|22638.5|22618.5|22613.5|22590.6|11
1640085000000|2021-12-21 11:10:00|22640.3|22620.3|22624.2|22604.2|22644.2|22622.8|22624.2|22604.2|5
1640085300000|2021-12-21 11:15:00|22623.5|22603.5|22634.6|22614.6|22634.6|22614.6|22623.5|22603.5|12
1640085600000|2021-12-21 11:20:00|22636|22616|22621|22601|22636|22616|22609.2|22586.7|23
1640085900000|2021-12-21 11:25:00|22623.5|22603.5|22618.5|22598.5|22641|22615.3|22618.5|22596|9
1640086200000|2021-12-21 11:30:00|22616|22596|22613.5|22593.5|22618.5|22598.5|22598.5|22578.5|20
1640086500000|2021-12-21 11:35:00|22622.1|22602.1|22623.5|22603.5|22646|22626|22622.1|22602.1|22
1640086800000|2021-12-21 11:40:00|22621|22601|22588.5|22568.5|22621|22601|22588.5|22568.5|29
1640087100000|2021-12-21 11:45:00|22586|22566|22591.7|22571.7|22593.5|22573.5|22586|22566|2
1640087400000|2021-12-21 11:50:00|22596|22576|22626|22606|22636|22606|22596|22576|7
1640087700000|2021-12-21 11:55:00|22624.2|22604.2|22594.9|22554.9|22628.5|22608.5|22592.4|22546.7|8
1640088000000|2021-12-21 12:00:00|22600.3|22560.3|22638.5|22618.5|22638.5|22618.5|22600.3|22560.3|22
1640088300000|2021-12-21 12:05:00|22641|22621|22668.5|22648.5|22668.5|22648.5|22641|22621|27
1640088600000|2021-12-21 12:10:00|22663.5|22643.5|22606|22586|22668.5|22648.5|22606|22586|28
1640088900000|2021-12-21 12:15:00|22607.8|22587.8|22592.1|22572.1|22631|22611|22570.3|22550.3|33
1640089200000|2021-12-21 12:20:00|22590.3|22570.3|22536|22516|22590.3|22570.3|22536|22505|64
1640089500000|2021-12-21 12:25:00|22534.6|22514.6|22484.2|22444.2|22534.6|22514.6|22446.7|22415.3|47
1640089800000|2021-12-21 12:30:00|22486|22446|22478.5|22458.5|22501|22468.5|22468.5|22441|44
1640090100000|2021-12-21 12:35:00|22480.6|22460.6|22490.3|22470.3|22493.5|22473.5|22480.6|22460.6|32
1640090400000|2021-12-21 12:40:00|22491|22471|22488.5|22468.5|22511|22491|22457.1|22431|88
1640090700000|2021-12-21 12:45:00|22487.8|22467.8|22509.6|22489.6|22522.8|22502.8|22487.8|22467.8|29
1640091000000|2021-12-21 12:50:00|22514.2|22474.2|22484.6|22464.6|22520.3|22474.2|22467.1|22447.1|39
1640091300000|2021-12-21 12:55:00|22487.1|22467.1|22507.1|22487.1|22523.2|22493.9|22487.1|22467.1|34
1640091600000|2021-12-21 13:00:00|22507.8|22487.8|22525.4|22505.4|22553.6|22533.6|22471.4|22451.4|181
1640091900000|2021-12-21 13:05:00|22527.9|22507.9|22656.8|22636.8|22663.6|22643.6|22527.9|22507.9|240
1640092200000|2021-12-21 13:10:00|22656.1|22636.1|22668.2|22648.2|22668.9|22648.9|22645.7|22625.7|173
1640092500000|2021-12-21 13:15:00|22666.4|22646.4|22661.4|22641.4|22673.9|22653.9|22643.2|22623.2|82
1640092800000|2021-12-21 13:20:00|22658.9|22638.9|22632.1|22612.1|22663.9|22643.9|22631.4|22611.4|47
1640093100000|2021-12-21 13:25:00|22630.3|22610.3|22652.1|22632.1|22658.9|22638.9|22594.6|22574.6|79
1640093400000|2021-12-21 13:30:00|22656.4|22636.4|22688.2|22668.2|22690|22670|22625.7|22605.7|159
1640093700000|2021-12-21 13:35:00|22685.7|22665.7|22650.7|22630.7|22696.8|22676.8|22644.3|22624.3|97
1640094000000|2021-12-21 13:40:00|22650|22630|22683.2|22663.2|22719.3|22699.3|22640.7|22620.7|148
1640094300000|2021-12-21 13:45:00|22680.7|22660.7|22600|22580|22680.7|22660.7|22594.3|22573.2|95
1640094600000|2021-12-21 13:50:00|22595.7|22575.7|22582.5|22562.5|22608.2|22588.2|22582.5|22562.5|53
1640094900000|2021-12-21 13:55:00|22584.3|22564.3|22596.8|22576.8|22596.8|22576.8|22558.2|22538.2|86
1640095200000|2021-12-21 14:00:00|22598.6|22578.6|22615.7|22595.7|22620.7|22600.7|22595.7|22575.7|38
1640095500000|2021-12-21 14:05:00|22613.2|22593.2|22558.9|22538.9|22623.2|22603.2|22558.9|22538.9|33
1640095800000|2021-12-21 14:10:00|22556.4|22536.4|22507.8|22487.8|22556.4|22536.4|22507.8|22487.8|115
1640096100000|2021-12-21 14:15:00|22505.3|22485.3|22503.2|22483.2|22507.8|22487.8|22487.8|22467.8|50
1640096400000|2021-12-21 14:20:00|22501.4|22481.4|22478.9|22458.9|22518.9|22498.9|22478.9|22458.9|33
1640096700000|2021-12-21 14:25:00|22479.6|22459.6|22453.9|22433.9|22491.4|22471.4|22453.9|22433.9|95
1640097000000|2021-12-21 14:30:00|22452.1|22432.1|22513.6|22493.6|22513.6|22493.6|22450.7|22430.7|101
1640097300000|2021-12-21 14:35:00|22516.4|22496.4|22521.4|22501.4|22556.8|22536.8|22516.4|22496.4|80
1640097600000|2021-12-21 14:40:00|22516.4|22496.4|22531.4|22511.4|22545.7|22525.7|22484.6|22464.6|96
1640097900000|2021-12-21 14:45:00|22530.7|22510.7|22467.1|22447.1|22552.5|22532.5|22457.1|22429.6|131
1640098200000|2021-12-21 14:50:00|22469.6|22449.6|22539.6|22519.6|22541.4|22521.4|22469.6|22443.2|133
1640098500000|2021-12-21 14:55:00|22537.8|22517.8|22482.8|22462.8|22537.8|22517.8|22482.8|22462.8|63
1640098800000|2021-12-21 15:00:00|22478.5|22458.5|22603.2|22583.2|22605.7|22585.7|22462.1|22442.1|153
1640099100000|2021-12-21 15:05:00|22605|22585|22648.2|22628.2|22658.2|22638.2|22605|22585|124
1640099400000|2021-12-21 15:10:00|22650.7|22630.7|22685.7|22665.7|22696.1|22676.1|22641.4|22621.4|129
1640099700000|2021-12-21 15:15:00|22688.2|22668.2|22661.1|22641.1|22700.7|22680.7|22638.2|22618.2|104
1640100000000|2021-12-21 15:20:00|22663.6|22643.6|22715.4|22695.4|22757.9|22737.9|22657.9|22637.9|439
1640100300000|2021-12-21 15:25:00|22710.4|22690.4|22809.3|22789.3|22809.3|22789.3|22651.1|22631.1|176
1640100600000|2021-12-21 15:30:00|22802.5|22782.5|22744.3|22724.3|22802.5|22782.5|22721.8|22701.8|124
1640100900000|2021-12-21 15:35:00|22750.4|22730.4|22765.4|22745.4|22796.8|22776.8|22730.4|22710.4|108
1640101200000|2021-12-21 15:40:00|22770.8|22750.8|22840.4|22820.4|22842.9|22822.9|22767.9|22747.9|261
1640101500000|2021-12-21 15:45:00|22838.6|22818.6|22842.9|22822.9|22919|22899|22837.9|22817.9|265
1640101800000|2021-12-21 15:50:00|22837.9|22817.9|22847.9|22827.9|22884.7|22864.7|22835.4|22814.7|96
1640102100000|2021-12-21 15:55:00|22846.1|22826.1|22867.9|22847.9|22867.9|22847.9|22822.9|22800.4|47
1640102400000|2021-12-21 16:00:00|22866.1|22846.1|22857.9|22837.9|22875.4|22855.4|22796.1|22776.1|125
1640102700000|2021-12-21 16:05:00|22855.4|22835.4|22757.9|22737.9|22855.4|22835.4|22757.9|22737.9|102
1640103000000|2021-12-21 16:10:00|22756.5|22736.5|22805.4|22785.4|22805.4|22785.4|22727.9|22707.5|256
1640103300000|2021-12-21 16:15:00|22810.8|22790.8|22787.5|22767.5|22816.1|22796.1|22770.4|22750.4|109
1640103600000|2021-12-21 16:20:00|22783.6|22763.6|22734.3|22714.3|22783.6|22763.6|22719.3|22699.3|106
1640103900000|2021-12-21 16:25:00|22733.6|22713.6|22757.9|22737.9|22772.9|22752.9|22721.8|22697.5|77
1640104200000|2021-12-21 16:30:00|22755.4|22735.4|22787.9|22767.9|22787.9|22767.9|22740.4|22720.4|88
1640104500000|2021-12-21 16:35:00|22792.9|22772.9|22820.4|22800.4|22842.9|22822.9|22792.9|22772.9|128
1640104800000|2021-12-21 16:40:00|22822.9|22802.9|22860.4|22840.4|22892.9|22872.9|22807.9|22787.9|152
1640105100000|2021-12-21 16:45:00|22861.1|22841.1|22877.9|22857.9|22907.9|22887.9|22861.1|22841.1|158
1640105400000|2021-12-21 16:50:00|22876.5|22856.5|22895.4|22875.4|22942.2|22922.2|22862.9|22842.9|115
1640105700000|2021-12-21 16:55:00|22891.8|22871.8|22850.4|22830.4|22891.8|22871.8|22850.4|22830.4|75
1640106000000|2021-12-21 17:00:00|22849|22829|22840.4|22820.4|22865.4|22845.4|22818.6|22798.6|80
1640106300000|2021-12-21 17:05:00|22839.7|22819.7|22884.3|22864.3|22889.3|22869.3|22821.8|22801.8|192
1640106600000|2021-12-21 17:10:00|22880.7|22860.7|22874.3|22854.3|22884.3|22864.3|22859.3|22839.3|131
1640106900000|2021-12-21 17:15:00|22877.9|22857.9|22839.3|22819.3|22891.8|22871.8|22839.3|22819.3|97
1640107200000|2021-12-21 17:20:00|22835.7|22815.7|22824.3|22804.3|22892.5|22872.5|22800|22780|492
1640107500000|2021-12-21 17:25:00|22821.8|22801.8|22874.3|22854.3|22876.8|22856.8|22806.8|22786.8|203
1640107800000|2021-12-21 17:30:00|22876.1|22856.1|22870|22850|22876.8|22856.8|22859.3|22839.3|56
1640108100000|2021-12-21 17:35:00|22869.3|22849.3|22838.2|22818.2|22875|22855|22838.2|22818.2|114
1640108400000|2021-12-21 17:40:00|22836.8|22816.8|22854.3|22834.3|22854.3|22834.3|22836.8|22816.8|240
1640108700000|2021-12-21 17:45:00|22856.1|22836.1|22858.2|22838.2|22876|22853.9|22855|22832.5|56
1640109000000|2021-12-21 17:50:00|22855.7|22835.7|22856.4|22836.4|22869.3|22849.3|22855.7|22835.7|36
1640109300000|2021-12-21 17:55:00|22860|22840|22874.3|22854.3|22874.3|22854.3|22860|22840|69
1640109600000|2021-12-21 18:00:00|22871.8|22851.8|22876.8|22856.8|22876.8|22856.8|22870|22850|51
1640109900000|2021-12-21 18:05:00|22878.6|22858.6|22890|22870|22890|22870|22878.6|22858.6|40
1640110200000|2021-12-21 18:10:00|22894.3|22874.3|22915|22895|22915|22895|22894.3|22874.3|67
1640110500000|2021-12-21 18:15:00|22916.8|22896.8|22913.2|22893.2|22930|22910|22913.2|22893.2|89
1640110800000|2021-12-21 18:20:00|22913.9|22893.9|22921.8|22901.8|22928.2|22908.2|22913.2|22893.2|69
1640111100000|2021-12-21 18:25:00|22923.6|22903.6|22920|22900|22936.1|22916.1|22908.6|22888.6|119
1640164500000|2021-12-22 09:15:00|22981.5|22961.5|22934.3|22894.3|23040.7|23020.7|22896.8|22854.3|144
1640164800000|2021-12-22 09:20:00|22946.1|22886.1|22916.8|22896.8|22946.1|22914.3|22904.3|22874.7|21
1640165100000|2021-12-22 09:25:00|22915.3|22895.3|22909.3|22889.3|22927.5|22895.3|22896.8|22867.5|13
1640165400000|2021-12-22 09:30:00|22911.8|22891.8|22954.3|22934.3|22956.8|22936.8|22911.8|22891.8|29
1640165700000|2021-12-22 09:35:00|22956.1|22936.1|22971.8|22951.8|22971.8|22951.8|22954.3|22934.3|10
1640166000000|2021-12-22 09:40:00|22970|22950|22997.5|22977.5|23000|22980|22970|22950|45
1640166300000|2021-12-22 09:45:00|23000|22980|23001.5|22961.5|23057.5|23037.5|22999.3|22961.5|101
1640166600000|2021-12-22 09:50:00|23000|22960|23022.5|23002.5|23032.5|23002.5|22961.1|22941.1|32
1640166900000|2021-12-22 09:55:00|23021.8|23001.8|22986.5|22966.5|23021.8|23001.8|22986.5|22966.5|21
1640167200000|2021-12-22 10:00:00|22985|22965|23003.2|22983.2|23005.7|22985.7|22970.7|22950.7|42
1640167500000|2021-12-22 10:05:00|23005|22985|23005|22985|23011.8|22991.8|22985.7|22965.7|23
1640167800000|2021-12-22 10:10:00|23006.8|22986.8|23019.3|22999.3|23019.3|22999.3|23005|22985|13
1640168100000|2021-12-22 10:15:00|23016.8|22996.8|23036.8|23016.8|23036.8|23016.8|23004.3|22984.3|14
1640168400000|2021-12-22 10:20:00|23035|23015|23021.8|23001.8|23036.8|23016.8|23021.8|23001.8|111
1640168700000|2021-12-22 10:25:00|23018.2|22998.2|22996.8|22976.8|23018.2|22998.2|22996.8|22974.3|13
1640169000000|2021-12-22 10:30:00|22994.3|22974.3|22976.8|22956.8|22994.3|22974.3|22976.8|22956.8|15
1640169300000|2021-12-22 10:35:00|22974.3|22954.3|22974.3|22954.3|23001.8|22981.8|22971.8|22951.8|13
1640169600000|2021-12-22 10:40:00|22977.8|22957.8|22991.8|22971.8|22991.8|22971.8|22976.1|22956.1|3
1640169900000|2021-12-22 10:45:00|22993.2|22973.2|22951.8|22931.8|22996.8|22976.8|22946.8|22926.8|22
1640170200000|2021-12-22 10:50:00|22956.8|22936.8|22941.8|22921.8|22957.5|22937.5|22939.3|22919.3|5
1640170500000|2021-12-22 10:55:00|22939.3|22919.3|22941.8|22921.8|22964.3|22944.3|22939.3|22919.3|25
1640170800000|2021-12-22 11:00:00|22930.7|22910.7|22944.3|22924.3|22949.3|22924.3|22928.6|22904.6|14
1640171100000|2021-12-22 11:05:00|22949.3|22929.3|22956.4|22936.4|22957.8|22937.8|22949.3|22929.3|18
1640171400000|2021-12-22 11:10:00|22959.3|22939.3|22959.3|22939.3|22969.3|22949.3|22954.3|22934.3|14
1640171700000|2021-12-22 11:15:00|22961.8|22941.8|22956.1|22936.1|22961.8|22941.8|22948.6|22928.6|15
1640172000000|2021-12-22 11:20:00|22952.5|22932.5|22966.1|22946.1|22966.1|22946.1|22951.8|22931.8|7
1640172300000|2021-12-22 11:25:00|22963.6|22943.6|22950.3|22930.3|22966.1|22946.1|22950.3|22930.3|4
1640172600000|2021-12-22 11:30:00|22949.6|22929.6|22961|22941|22961|22941|22945.3|22925.3|13
1640172900000|2021-12-22 11:35:00|22959.3|22939.3|22926|22906|22959.3|22939.3|22926|22906|9
1640173200000|2021-12-22 11:40:00|22920.7|22900.7|22900.3|22880.3|22920.7|22900.7|22882.8|22862.8|33
1640173500000|2021-12-22 11:45:00|22901|22881|22870.3|22850.3|22927.8|22907.8|22860.3|22840.3|32
1640173800000|2021-12-22 11:50:00|22873.9|22853.9|22862.8|22842.8|22882.1|22862.1|22852.8|22832.8|23
1640174100000|2021-12-22 11:55:00|22863.5|22843.5|22880.3|22860.3|22880.3|22860.3|22863.5|22835.3|9
1640174400000|2021-12-22 12:00:00|22882.8|22862.8|22890.3|22870.3|22890.3|22870.3|22882.8|22862.8|10
1640174700000|2021-12-22 12:05:00|22892.8|22872.8|22880.3|22860.3|22895.3|22875.3|22875.3|22855.3|9
1640175000000|2021-12-22 12:10:00|22877.8|22857.8|22844.6|22824.6|22877.8|22857.8|22833.5|22813.5|19
1640175300000|2021-12-22 12:15:00|22845.3|22825.3|22865.3|22845.3|22865.3|22845.3|22845.3|22825.3|12
1640175600000|2021-12-22 12:20:00|22867.1|22847.1|22872.8|22852.8|22880.3|22860.3|22862.8|22842.8|19
1640175900000|2021-12-22 12:25:00|22874.6|22854.6|22848.5|22828.5|22879.6|22859.6|22848.5|22828.5|16
1640176200000|2021-12-22 12:30:00|22850.3|22830.3|22845.3|22825.3|22870.3|22850.3|22845.3|22825.3|10
1640176500000|2021-12-22 12:35:00|22847.8|22827.8|22852.8|22832.8|22857.8|22837.8|22845.3|22825.3|7
1640176800000|2021-12-22 12:40:00|22851|22831|22846|22826|22851|22831|22837.8|22817.8|20
1640177100000|2021-12-22 12:45:00|22847.8|22827.8|22866.4|22846.4|22866.4|22846.4|22847.8|22827.8|12
1640177400000|2021-12-22 12:50:00|22867.8|22847.8|22852.8|22832.8|22867.8|22847.8|22851|22831|17
1640177700000|2021-12-22 12:55:00|22852.1|22832.1|22871|22851|22903.5|22883.5|22818.5|22798.5|67
1640178000000|2021-12-22 13:00:00|22867.5|22847.5|22836.4|22816.4|22882.8|22862.8|22823.9|22803.9|82
1640178300000|2021-12-22 13:05:00|22841.4|22821.4|22868.9|22848.9|22886.4|22866.4|22841.4|22821.4|32
1640178600000|2021-12-22 13:10:00|22867.1|22847.1|22877.8|22857.8|22888.9|22868.9|22838.9|22818.9|44
1640178900000|2021-12-22 13:15:00|22874.3|22854.3|22916.4|22896.4|22923.9|22903.9|22866.4|22846.4|43
1640179200000|2021-12-22 13:20:00|22921.7|22901.7|22947.1|22927.1|22965.6|22945.6|22921.7|22901.7|95
1640179500000|2021-12-22 13:25:00|22961.4|22941.4|22945|22925|22971.4|22951.4|22943.9|22923.9|46
1640179800000|2021-12-22 13:30:00|22941.4|22921.4|22995.6|22975.6|22996.4|22976.4|22911.4|22891.4|97
1640180100000|2021-12-22 13:35:00|23000.6|22980.6|23004.2|22984.2|23037.4|23017.4|23000.6|22980.6|155
1640180400000|2021-12-22 13:40:00|23005.9|22985.9|23025.6|23005.6|23025.6|23005.6|23001.4|22981.4|97
1640180700000|2021-12-22 13:45:00|23027.4|23007.4|23021.4|23001.4|23050.9|23030.9|23016.4|22996.4|95
1640181000000|2021-12-22 13:50:00|23023.1|23003.1|23054.9|23034.9|23066.7|23046.7|23023.1|23003.1|84
1640181300000|2021-12-22 13:55:00|23052.4|23032.4|23084.2|23064.2|23084.2|23064.2|23052.4|23032.4|39
1640181600000|2021-12-22 14:00:00|23084.9|23064.9|23094.9|23074.9|23119.9|23099.9|23083.9|23063.9|167
1640181900000|2021-12-22 14:05:00|23095.6|23075.6|23109.9|23089.9|23139.9|23119.9|23095.6|23075.6|135
1640182200000|2021-12-22 14:10:00|23111.7|23091.7|23125.6|23105.6|23134.9|23114.9|23092.4|23072.4|63
1640182500000|2021-12-22 14:15:00|23127.4|23107.4|23209.9|23189.9|23216.7|23196.7|23077.4|23057.4|193
1640182800000|2021-12-22 14:20:00|23213.1|23193.1|23209.9|23189.9|23227.4|23207.4|23189.9|23169.9|228
1640183100000|2021-12-22 14:25:00|23211.7|23191.7|23203.9|23183.9|23215.6|23195.6|23174.9|23154.9|116
1640183400000|2021-12-22 14:30:00|23204.6|23184.6|23168.9|23148.9|23204.6|23184.6|23166.4|23146.4|65
1640183700000|2021-12-22 14:35:00|23171.4|23151.4|23190.6|23170.6|23196.3|23176.3|23161.3|23136.7|80
1640184000000|2021-12-22 14:40:00|23192.1|23172.1|23187.4|23167.4|23217.4|23197.4|23184.9|23164.9|200
1640184300000|2021-12-22 14:45:00|23189.9|23169.9|23159.2|23139.2|23197.4|23177.4|23152.4|23132.4|88
1640184600000|2021-12-22 14:50:00|23158.4|23138.4|23157.4|23137.4|23158.4|23138.4|23149.9|23129.9|51
1640184900000|2021-12-22 14:55:00|23159.2|23139.2|23129.9|23109.9|23164.9|23144.9|23123.1|23103.1|118
1640185200000|2021-12-22 15:00:00|23131.7|23111.7|23159.2|23139.2|23159.2|23139.2|23131.7|23111.7|79
1640185500000|2021-12-22 15:05:00|23159.9|23139.9|23169.2|23149.2|23169.2|23149.2|23157.4|23137.4|67
1640185800000|2021-12-22 15:10:00|23169.9|23149.9|23209.9|23189.9|23215.6|23195.6|23169.9|23149.9|124
1640186100000|2021-12-22 15:15:00|23211.7|23191.7|23212.4|23192.4|23267.4|23247.4|23211.7|23191.7|261
1640186400000|2021-12-22 15:20:00|23210.6|23190.6|23231.3|23211.3|23238.8|23218.8|23189.9|23169.9|212
1640186700000|2021-12-22 15:25:00|23228.8|23208.8|23306.3|23286.3|23313.1|23293.1|23216.3|23196.3|185
1640187000000|2021-12-22 15:30:00|23311.3|23291.3|23281.3|23261.3|23311.3|23291.3|23276.3|23256.3|141
1640187300000|2021-12-22 15:35:00|23280.6|23260.6|23241.3|23221.3|23280.6|23260.6|23233.8|23213.8|82
1640187600000|2021-12-22 15:40:00|23243.8|23223.8|23253.8|23233.8|23273.8|23253.8|23243.8|23218.8|36
1640187900000|2021-12-22 15:45:00|23256.3|23236.3|23296.3|23276.3|23296.3|23276.3|23256.3|23236.3|141
1640188200000|2021-12-22 15:50:00|23303.8|23283.8|23243.8|23223.8|23314.9|23294.9|23243.8|23223.8|96
1640188500000|2021-12-22 15:55:00|23245.6|23225.6|23193.8|23173.8|23246.3|23226.3|23188.8|23168.8|97
1640188800000|2021-12-22 16:00:00|23192.4|23172.4|23186.3|23166.3|23218.1|23198.1|23178.8|23158.8|117
1640189100000|2021-12-22 16:05:00|23184.6|23164.6|23211.3|23191.3|23211.3|23191.3|23178.8|23158.8|46
1640189400000|2021-12-22 16:10:00|23212.1|23192.1|23158.8|23138.8|23213.8|23193.8|23158.8|23138.8|83
1640189700000|2021-12-22 16:15:00|23160.6|23140.6|23208.8|23188.8|23211.3|23191.3|23160.6|23140.6|64
1640190000000|2021-12-22 16:20:00|23206.3|23186.3|23197.1|23177.1|23216.3|23196.3|23174.6|23154.6|86
1640190300000|2021-12-22 16:25:00|23198.8|23178.8|23185.6|23165.6|23201.3|23181.3|23168.8|23148.8|63
1640190600000|2021-12-22 16:30:00|23183.8|23163.8|23236.3|23216.3|23236.3|23216.3|23178.8|23158.8|57
1640190900000|2021-12-22 16:35:00|23238.8|23218.8|23263.8|23243.8|23263.8|23243.8|23219.6|23199.6|51
1640191200000|2021-12-22 16:40:00|23266.3|23246.3|23253.1|23233.1|23267.1|23247.1|23249.9|23229.9|119
1640191500000|2021-12-22 16:45:00|23255.6|23235.6|23281.3|23261.3|23281.3|23261.3|23247.4|23227.4|123
1640191800000|2021-12-22 16:50:00|23286.3|23266.3|23268.1|23248.1|23303.1|23283.1|23268.1|23248.1|103
1640192100000|2021-12-22 16:55:00|23268.8|23248.8|23303.8|23283.8|23308.8|23288.8|23268.8|23248.8|50
1640192400000|2021-12-22 17:00:00|23302.1|23282.1|23286.3|23266.3|23313.8|23293.8|23286.3|23266.3|140
1640192700000|2021-12-22 17:05:00|23287.1|23267.1|23333.8|23313.8|23333.8|23313.8|23287.1|23267.1|185
1640193000000|2021-12-22 17:10:00|23332.1|23312.1|23321.3|23301.3|23348.8|23328.8|23306.3|23286.3|179
1640193300000|2021-12-22 17:15:00|23326.6|23306.6|23323.8|23303.8|23328.8|23308.8|23308.8|23288.8|61
1640193600000|2021-12-22 17:20:00|23325.6|23305.6|23383.4|23363.4|23383.4|23363.4|23323.8|23303.8|453
1640193900000|2021-12-22 17:25:00|23386.6|23366.6|23402.4|23382.4|23402.4|23382.4|23383.1|23363.1|250
1640194200000|2021-12-22 17:30:00|23405.9|23385.9|23419.9|23399.9|23426.6|23406.6|23405.9|23385.9|250
1640194500000|2021-12-22 17:35:00|23422.4|23402.4|23432.4|23412.4|23433.1|23413.1|23410.6|23390.6|93
1640194800000|2021-12-22 17:40:00|23429.9|23409.9|23412.4|23392.4|23430.6|23410.6|23412.4|23392.4|135
1640195100000|2021-12-22 17:45:00|23414.9|23394.9|23392.4|23372.4|23414.9|23394.9|23389.9|23369.9|54
1640195400000|2021-12-22 17:50:00|23390.6|23370.6|23467.4|23447.4|23497.4|23477.4|23387.4|23367.4|203
1640195700000|2021-12-22 17:55:00|23469.9|23449.9|23494.9|23474.9|23499.9|23479.9|23459.9|23439.9|115
1640196000000|2021-12-22 18:00:00|23493.1|23473.1|23447.4|23427.4|23493.1|23473.1|23447.4|23427.4|90
1640196300000|2021-12-22 18:05:00|23443.1|23423.1|23429.9|23409.9|23444.9|23424.9|23429.9|23409.9|20
1640196600000|2021-12-22 18:10:00|23431.6|23411.6|23434.9|23414.9|23434.9|23414.9|23420.6|23400.6|38
1640196900000|2021-12-22 18:15:00|23437.4|23417.4|23459.9|23439.9|23467.4|23444.1|23430.6|23410.6|54
1640197200000|2021-12-22 18:20:00|23460.6|23440.6|23506.6|23486.6|23506.6|23486.6|23460.6|23440.6|168
1640197500000|2021-12-22 18:25:00|23507.4|23487.4|23514.1|23494.1|23518.4|23498.4|23482.4|23462.4|248
1640197800000|2021-12-22 18:30:00|23514.9|23494.9|23514.9|23494.9|23514.9|23494.9|23514.9|23494.9|0
1640250900000|2021-12-23 09:15:00|23488|23448|23434|23414|23521.5|23479.7|23399.7|23367.2|107
1640251200000|2021-12-23 09:20:00|23434.7|23414.7|23378.2|23358.2|23437.2|23417.2|23368.2|23340.7|44
1640251500000|2021-12-23 09:25:00|23376.5|23356.5|23367.2|23347.2|23376.5|23356.5|23339.7|23319.7|58
1640251800000|2021-12-23 09:30:00|23365.5|23345.5|23357.2|23337.2|23372.2|23349.7|23342.2|23322.2|13
1640252100000|2021-12-23 09:35:00|23354.7|23334.7|23329.7|23309.7|23354.7|23334.7|23318.2|23287.2|27
1640252400000|2021-12-23 09:40:00|23327.2|23307.2|23330.5|23310.5|23330.5|23310.5|23324.7|23304.7|8
1640252700000|2021-12-23 09:45:00|23328.7|23308.7|23375.5|23355.5|23379.7|23359.7|23327.2|23307.2|18
1640253000000|2021-12-23 09:50:00|23377.2|23357.2|23392.2|23372.2|23392.2|23372.2|23361.2|23341.2|13
1640253300000|2021-12-23 09:55:00|23387.2|23367.2|23359.7|23339.7|23394.7|23374.7|23359.7|23339.7|18
1640253600000|2021-12-23 10:00:00|23361.5|23341.5|23389.7|23369.7|23389.7|23369.7|23354.7|23334.7|18
1640253900000|2021-12-23 10:05:00|23388|23368|23399|23379|23404|23384|23387.2|23367.2|11
1640254200000|2021-12-23 10:10:00|23397.2|23377.2|23392.2|23372.2|23422.2|23402.2|23392.2|23372.2|13
1640254500000|2021-12-23 10:15:00|23388|23368|23370.5|23350.5|23388|23368|23368|23348|8
1640254800000|2021-12-23 10:20:00|23368.7|23348.7|23335.5|23315.5|23368.7|23348.7|23335.5|23315.5|19
1640255100000|2021-12-23 10:25:00|23334.7|23314.7|23269.7|23249.7|23334.7|23314.7|23262.2|23242.2|25
1640255400000|2021-12-23 10:30:00|23272.2|23252.2|23292.2|23272.2|23294.7|23274.7|23272.2|23247.2|9
1640255700000|2021-12-23 10:35:00|23294|23274|23292.2|23272.2|23294.7|23274.7|23274.5|23246.5|9
1640256000000|2021-12-23 10:40:00|23294.7|23274.7|23298.2|23278.2|23299.7|23279.7|23287.2|23267.2|13
1640256300000|2021-12-23 10:45:00|23299.7|23279.7|23287.2|23267.2|23322.2|23302.2|23287.2|23267.2|21
1640256600000|2021-12-23 10:50:00|23289.5|23249.5|23277.2|23237.2|23289.5|23249.5|23252.2|23228.7|20
1640256900000|2021-12-23 10:55:00|23280.2|23240.2|23254.7|23234.7|23287.2|23267.2|23252.2|23232.2|21
1640257200000|2021-12-23 11:00:00|23262.2|23242.2|23254.7|23234.7|23277.2|23244.7|23252.2|23232.2|14
1640257500000|2021-12-23 11:05:00|23253|23233|23266.5|23246.5|23266.5|23246.5|23239.7|23219.7|28
1640257800000|2021-12-23 11:10:00|23267.2|23247.2|23262.2|23242.2|23277.2|23249.7|23262.2|23237.2|10
1640258100000|2021-12-23 11:15:00|23263.7|23243.7|23262.2|23242.2|23267.2|23247.2|23262.2|23242.2|2
1640258400000|2021-12-23 11:20:00|23264|23244|23267.2|23247.2|23267.2|23247.2|23262.2|23242.2|2
1640258700000|2021-12-23 11:25:00|23268.7|23248.7|23283.7|23263.7|23291.2|23271.2|23268.7|23248.7|88
1640259000000|2021-12-23 11:30:00|23285.5|23265.5|23307|23287|23308.7|23288.7|23285.5|23265.5|15
1640259300000|2021-12-23 11:35:00|23306.2|23286.2|23268.7|23248.7|23309.5|23286.2|23268.7|23248.7|9
1640259600000|2021-12-23 11:40:00|23266.5|23246.5|23275.5|23255.5|23275.5|23255.5|23254|23234|36
1640259900000|2021-12-23 11:45:00|23280.5|23260.5|23310.5|23290.5|23323|23303|23280.5|23260.5|26
1640260200000|2021-12-23 11:50:00|23311.2|23291.2|23328.7|23308.7|23331.2|23311.2|23308|23288|21
1640260500000|2021-12-23 11:55:00|23326.2|23306.2|23348|23328|23348|23328|23323.7|23303.7|27
1640260800000|2021-12-23 12:00:00|23348.7|23328.7|23333.7|23293.7|23366.2|23346.2|23327.7|23293.7|25
1640261100000|2021-12-23 12:05:00|23316.2|23296.2|23328|23308|23338|23313.7|23314.5|23289.5|92
1640261400000|2021-12-23 12:10:00|23329.7|23309.7|23305.5|23285.5|23329.7|23309.7|23305.5|23285.5|13
1640261700000|2021-12-23 12:15:00|23300.5|23280.5|23289|23269|23300.5|23280.5|23289|23269|5
1640262000000|2021-12-23 12:20:00|23288.2|23268.2|23304|23284|23307.2|23287.2|23282.2|23262.2|11
1640262300000|2021-12-23 12:25:00|23304.7|23284.7|23329.7|23309.7|23329.7|23309.7|23303|23283|6
1640262600000|2021-12-23 12:30:00|23332.2|23312.2|23339|23319|23374.7|23354.7|23324.7|23304.7|38
1640262900000|2021-12-23 12:35:00|23342.2|23322.2|23359.7|23319.7|23372.2|23337.2|23329.7|23309.7|23
1640263200000|2021-12-23 12:40:00|23372.2|23312.2|23374.7|23354.7|23379.7|23359.7|23344.7|23311.5|13
1640263500000|2021-12-23 12:45:00|23379.7|23359.7|23367.2|23347.2|23379.7|23359.7|23364.7|23344.7|23
1640263800000|2021-12-23 12:50:00|23360.2|23340.2|23375.7|23355.7|23392.2|23372.2|23344.7|23323.7|63
1640264100000|2021-12-23 12:55:00|23390.7|23370.7|23504.9|23464.9|23504.9|23468.2|23390.7|23370.7|90
1640264400000|2021-12-23 13:00:00|23505.7|23465.7|23448.2|23428.2|23509.9|23489.9|23444|23424|158
1640264700000|2021-12-23 13:05:00|23445.7|23425.7|23501.5|23481.5|23533.2|23513.2|23445.7|23425.7|99
1640265000000|2021-12-23 13:10:00|23496.5|23476.5|23448.2|23428.2|23496.5|23476.5|23448.2|23428.2|51
1640265300000|2021-12-23 13:15:00|23449.9|23429.9|23453.2|23433.2|23488.2|23468.2|23443.2|23423.2|44
1640265600000|2021-12-23 13:20:00|23465.7|23425.7|23465.7|23445.7|23465.7|23445.7|23453.2|23425.7|18
1640265900000|2021-12-23 13:25:00|23463.2|23443.2|23373.9|23333.9|23463.2|23443.2|23356.4|23333.9|63
1640266200000|2021-12-23 13:30:00|23382.2|23322.2|23408.2|23388.2|23419.2|23388.2|23338.2|23308.2|115
1640266500000|2021-12-23 13:35:00|23410.7|23390.7|23288.2|23268.2|23410.7|23390.7|23286.4|23266.4|68
1640266800000|2021-12-23 13:40:00|23289.7|23269.7|23318.9|23298.9|23319.7|23299.7|23260.7|23240.7|99
1640267100000|2021-12-23 13:45:00|23319.7|23299.7|23324.7|23304.7|23339.7|23319.7|23319.7|23287.2|41
1640267400000|2021-12-23 13:50:00|23328.2|23308.2|23329.9|23309.9|23343.2|23323.2|23325.7|23305.7|25
1640267700000|2021-12-23 13:55:00|23331.7|23311.7|23340.7|23320.7|23361.7|23341.7|23329.9|23309.9|29
1640268000000|2021-12-23 14:00:00|23344.2|23324.2|23410.7|23370.7|23410.7|23378.2|23344.2|23324.2|27
1640268300000|2021-12-23 14:05:00|23405.7|23385.7|23385.7|23365.7|23414.9|23394.9|23365.7|23345.7|40
1640268600000|2021-12-23 14:10:00|23383.9|23363.9|23413.2|23393.2|23438.2|23418.2|23380.7|23360.7|59
1640268900000|2021-12-23 14:15:00|23405.7|23385.7|23343.9|23323.9|23408.2|23388.2|23341.4|23321.4|98
1640269200000|2021-12-23 14:20:00|23342.2|23322.2|23340.7|23320.7|23343.2|23323.2|23325.7|23305.7|35
1640269500000|2021-12-23 14:25:00|23342.4|23322.4|23397.6|23377.6|23397.6|23377.6|23342.4|23322.4|26
1640269800000|2021-12-23 14:30:00|23399.9|23379.9|23440.5|23420.5|23443.2|23423.2|23378.2|23358.2|108
1640270100000|2021-12-23 14:35:00|23439.7|23419.7|23430.7|23410.7|23442.2|23422.2|23420.7|23400.7|48
1640270400000|2021-12-23 14:40:00|23425.7|23405.7|23408.2|23388.2|23425.7|23405.7|23403.2|23383.2|31
1640270700000|2021-12-23 14:45:00|23429.9|23409.9|23448.2|23428.2|23463.2|23443.2|23423.2|23403.2|78
1640271000000|2021-12-23 14:50:00|23446.4|23426.4|23400.7|23380.7|23446.4|23426.4|23383.2|23363.2|67
1640271300000|2021-12-23 14:55:00|23401.4|23381.4|23386.4|23366.4|23408.2|23388.2|23386.4|23366.4|50
1640271600000|2021-12-23 15:00:00|23389.9|23369.9|23438.2|23418.2|23465.7|23445.7|23383.9|23363.9|97
1640271900000|2021-12-23 15:05:00|23438.9|23418.9|23443.2|23423.2|23488.2|23468.2|23438.9|23418.9|84
1640272200000|2021-12-23 15:10:00|23440.7|23420.7|23443.2|23423.2|23453.2|23433.2|23430.7|23410.7|90
1640272500000|2021-12-23 15:15:00|23444.9|23424.9|23438.2|23418.2|23464.9|23444.9|23433.2|23413.2|135
1640272800000|2021-12-23 15:20:00|23435.7|23415.7|23397.4|23377.4|23438.2|23418.2|23378.2|23358.2|94
1640273100000|2021-12-23 15:25:00|23398.2|23378.2|23372.2|23352.2|23400.7|23380.7|23372.2|23352.2|88
1640273400000|2021-12-23 15:30:00|23369.7|23349.7|23232|23212|23369.7|23349.7|23229.5|23209.5|282
1640273700000|2021-12-23 15:35:00|23233.7|23213.7|23075.4|23055.4|23233.7|23213.7|23075.4|23055.4|436
1640274000000|2021-12-23 15:40:00|23068.5|23048.5|23122.9|23102.9|23125.4|23105.4|23034.5|23007.2|160
1640274300000|2021-12-23 15:45:00|23121.2|23101.2|23060.4|23040.4|23127.9|23107.9|23060.4|23040.4|101
1640274600000|2021-12-23 15:50:00|23062.2|23042.2|23062.2|23042.2|23087.9|23067.9|23060.4|23040.4|142
1640274900000|2021-12-23 15:55:00|23064.7|23044.7|23008.9|22988.9|23085.7|23065.7|23003.9|22983.9|193
1640275200000|2021-12-23 16:00:00|23003.9|22983.9|23034.7|23014.7|23034.7|23014.7|22922.2|22902.2|476
1640275500000|2021-12-23 16:05:00|23037.2|23017.2|23002.2|22982.2|23039.7|23019.7|22984.7|22964.7|238
1640275800000|2021-12-23 16:10:00|22998.7|22978.7|22977.2|22957.2|23019.7|22999.7|22974.7|22954.7|72
1640276100000|2021-12-23 16:15:00|22992.2|22952.2|22962.2|22942.2|23026.4|23006.4|22917|22897|127
1640276400000|2021-12-23 16:20:00|22961.4|22941.4|23001.4|22981.4|23012.2|22992.2|22935.4|22915.4|57
1640276700000|2021-12-23 16:25:00|23002.2|22982.2|23022.2|23002.2|23026.4|23002.2|23002.2|22979.7|43
1640277000000|2021-12-23 16:30:00|23020.4|23000.4|23032.2|23012.2|23034.7|23014.7|22984.7|22964.7|43
1640277300000|2021-12-23 16:35:00|23033.9|23013.9|23036.2|23016.2|23039.7|23019.7|23009.7|22989.7|130
1640277600000|2021-12-23 16:40:00|23034.7|23014.7|23012.7|22992.7|23036.2|23016.2|22975.2|22955.2|155
1640277900000|2021-12-23 16:45:00|23014.5|22994.5|23023.5|23003.5|23025.2|23005.2|23012.7|22992.7|43
1640278200000|2021-12-23 16:50:00|23022.7|23002.7|23037.7|23017.7|23037.7|23017.7|23004.5|22984.5|32
1640278500000|2021-12-23 16:55:00|23040.2|23020.2|23065.2|23045.2|23085.2|23065.2|23039.5|23019.5|79
1640278800000|2021-12-23 17:00:00|23062.7|23042.7|23090.2|23070.2|23090.2|23070.2|23036|23016|47
1640279100000|2021-12-23 17:05:00|23091|23071|23126|23106|23126|23106|23086|23066|70
1640279400000|2021-12-23 17:10:00|23121.7|23101.7|23093.5|23073.5|23121.7|23101.7|23076|23056|111
1640279700000|2021-12-23 17:15:00|23094.2|23074.2|23084.2|23064.2|23096|23076|23084.2|23064.2|33
1640280000000|2021-12-23 17:20:00|23089.2|23069.2|23138.5|23118.5|23143.7|23123.7|23084.2|23064.2|328
1640280300000|2021-12-23 17:25:00|23137|23117|23098.5|23078.5|23142|23122|23098.5|23078.5|185
1640280600000|2021-12-23 17:30:00|23100.2|23080.2|23096.7|23076.7|23105.2|23085.2|23088.5|23068.5|52
1640280900000|2021-12-23 17:35:00|23097.5|23077.5|23097.5|23077.5|23117.7|23097.7|23097.5|23077.5|31
1640281200000|2021-12-23 17:40:00|23099.2|23079.2|23109.5|23089.5|23109.5|23089.5|23088.5|23065.4|88
1640281500000|2021-12-23 17:45:00|23110.2|23090.2|23137.7|23117.7|23137.7|23117.7|23105.2|23085.2|38
1640281800000|2021-12-23 17:50:00|23139.5|23119.5|23140.2|23120.2|23140.2|23120.2|23130.2|23110.2|45
1640282100000|2021-12-23 17:55:00|23142|23122|23093.5|23073.5|23142.7|23122.7|23093.5|23073.5|51
1640282400000|2021-12-23 18:00:00|23096|23076|23124.5|23104.5|23124.5|23104.5|23096|23076|26
1640282700000|2021-12-23 18:05:00|23125.2|23105.2|23112|23092|23125.2|23105.2|23112|23092|28
1640283000000|2021-12-23 18:10:00|23107.7|23087.7|23100.2|23080.2|23132|23112|23100.2|23080.2|63
1640283300000|2021-12-23 18:15:00|23097.7|23077.7|23078.7|23058.7|23097.7|23077.7|23078.7|23058.7|102
1640283600000|2021-12-23 18:20:00|23077.2|23057.2|23132.2|23112.2|23133.9|23113.9|23075.4|23055.4|79
1640283900000|2021-12-23 18:25:00|23133.9|23113.9|23142.4|23122.4|23145.6|23125.6|23120.6|23089.7|110
1640608200000|2021-12-27 12:30:00|22901.5|22881.5|22890.7|22850.7|22964.8|22935.7|22890.7|22850.7|104
1640608500000|2021-12-27 12:35:00|22891.5|22851.5|22890.8|22870.8|22919|22899|22886.4|22839|58
1640608800000|2021-12-27 12:40:00|22891.6|22871.6|22933.2|22913.2|22942.3|22914.8|22891.6|22871.6|22
1640609100000|2021-12-27 12:45:00|22940.7|22880.7|22979|22959|22989|22969|22926.5|22879|29
1640609400000|2021-12-27 12:50:00|22978.2|22958.2|22917.4|22897.4|22978.2|22958.2|22872.4|22844|47
1640609700000|2021-12-27 12:55:00|22919|22899|22872.4|22852.4|22921.8|22899.9|22849.1|22820.8|68
1640610000000|2021-12-27 13:00:00|22870.8|22850.8|22909.9|22889.9|22924.9|22904.9|22829.9|22809.9|117
1640610300000|2021-12-27 13:05:00|22910.8|22890.8|22862.4|22842.4|22919.9|22899.9|22858.3|22838.3|77
1640610600000|2021-12-27 13:10:00|22856.6|22836.6|22795.8|22775.8|22856.6|22836.6|22788.3|22768.3|100
1640610900000|2021-12-27 13:15:00|22794.9|22774.9|22792.4|22772.4|22796.5|22776.5|22754.1|22730.8|68
1640611200000|2021-12-27 13:20:00|22791.5|22771.5|22757.4|22737.4|22791.5|22771.5|22757.4|22737.4|22
1640611500000|2021-12-27 13:25:00|22759|22739|22769.9|22749.9|22784.9|22764.9|22754.9|22734.9|45
1640611800000|2021-12-27 13:30:00|22755|22735|22797.4|22777.4|22797.4|22777.4|22722.4|22702.4|98
1640612100000|2021-12-27 13:35:00|22795.8|22775.8|22802.4|22782.4|22807.4|22787.4|22787.4|22767.4|35
1640612400000|2021-12-27 13:40:00|22804|22784|22772.4|22752.4|22807.4|22787.4|22769.9|22749.9|49
1640612700000|2021-12-27 13:45:00|22774|22754|22814.1|22794.1|22850.8|22830.8|22774|22754|56
1640613000000|2021-12-27 13:50:00|22811.6|22791.6|22859.9|22839.9|22862.4|22842.4|22806.6|22786.6|28
1640613300000|2021-12-27 13:55:00|22858.3|22838.3|22844.9|22824.9|22858.3|22838.3|22835.8|22815.8|24
1640613600000|2021-12-27 14:00:00|22847.4|22827.4|22889.9|22869.9|22902.4|22882.4|22844.9|22824.9|101
1640613900000|2021-12-27 14:05:00|22887.4|22867.4|22835.8|22815.8|22887.4|22867.4|22835.8|22815.8|107
1640614200000|2021-12-27 14:10:00|22834.9|22814.9|22789.9|22769.9|22854.9|22822.4|22789.9|22769.9|46
1640614500000|2021-12-27 14:15:00|22789|22769|22769.9|22749.9|22789|22769|22764.9|22744.9|43
1640614800000|2021-12-27 14:20:00|22770.8|22750.8|22794.9|22774.9|22806.5|22786.5|22759.9|22734.9|50
1640615100000|2021-12-27 14:25:00|22792.4|22772.4|22829.9|22809.9|22829.9|22809.9|22792.4|22769|17
1640615400000|2021-12-27 14:30:00|22833.2|22813.2|22778.3|22758.3|22837.4|22817.4|22767.4|22747.4|72
1640615700000|2021-12-27 14:35:00|22776.5|22756.5|22762.4|22742.4|22776.5|22756.5|22747.4|22727.4|98
1640616000000|2021-12-27 14:40:00|22767.3|22747.3|22720.8|22700.8|22796.5|22776.5|22719.1|22699.1|172
1640616300000|2021-12-27 14:45:00|22721.6|22701.6|22838.3|22818.3|22838.3|22818.3|22721.6|22701.6|78
1640616600000|2021-12-27 14:50:00|22839.1|22819.1|22849.9|22809.9|22850.8|22830.8|22819.1|22799.1|55
1640616900000|2021-12-27 14:55:00|22844.1|22824.1|22885.8|22865.8|22885.8|22865.8|22844.1|22824.1|32
1640617200000|2021-12-27 15:00:00|22887.5|22867.5|22934.9|22914.9|22935.8|22915.8|22874.9|22844|153
1640617500000|2021-12-27 15:05:00|22937.4|22917.4|22963.3|22943.3|22963.3|22943.3|22929.9|22909.9|85
1640617800000|2021-12-27 15:10:00|22962.4|22942.4|22925.8|22905.8|22969|22948.2|22925.8|22905.8|56
1640618100000|2021-12-27 15:15:00|22922.4|22902.4|22933.3|22913.3|22950.8|22930.8|22907.4|22884|91
1640618400000|2021-12-27 15:20:00|22930.8|22910.8|22935.8|22915.8|22944.9|22924.9|22926.6|22906.6|34
1640618700000|2021-12-27 15:25:00|22938.3|22918.3|22917.4|22897.4|22938.3|22918.3|22913.3|22893.3|45
1640619000000|2021-12-27 15:30:00|22915.8|22895.8|22864.1|22844.1|22915.8|22895.8|22849.1|22829.1|108
1640619300000|2021-12-27 15:35:00|22861.6|22841.6|22809.1|22789.1|22871.6|22851.6|22804.1|22784.1|69
1640619600000|2021-12-27 15:40:00|22817.5|22777.5|22798.4|22778.4|22840|22820|22798.4|22777.5|47
1640619900000|2021-12-27 15:45:00|22796.7|22776.7|22804.1|22784.1|22805.8|22784.1|22764.1|22744.1|88
1640620200000|2021-12-27 15:50:00|22802.5|22782.5|22786.6|22766.6|22802.5|22782.5|22765|22745|67
1640620500000|2021-12-27 15:55:00|22785|22765|22800.9|22780.9|22805|22785|22777.5|22752.5|65
1640620800000|2021-12-27 16:00:00|22798.4|22778.4|22782.5|22762.5|22798.4|22778.4|22768.4|22748.4|55
1640621100000|2021-12-27 16:05:00|22780|22760|22723.4|22703.4|22780|22760|22718.4|22698.4|98
1640621400000|2021-12-27 16:10:00|22725.9|22705.9|22788.4|22768.4|22820|22797.5|22725.9|22705.9|212
1640621700000|2021-12-27 16:15:00|22787.5|22767.5|22768.4|22748.4|22788.4|22767.5|22768.4|22748.4|12
1640622000000|2021-12-27 16:20:00|22766.6|22746.6|22785.9|22765.9|22785.9|22765.9|22760.9|22740.9|27
1640622300000|2021-12-27 16:25:00|22785|22765|22780|22760|22792.5|22767.5|22780|22749.2|17
1640622600000|2021-12-27 16:30:00|22778.3|22758.3|22750.9|22730.9|22778.3|22758.3|22750.9|22730.9|25
1640622900000|2021-12-27 16:35:00|22747.6|22727.6|22725.1|22705.1|22747.6|22727.6|22725.1|22705.1|134
1640623200000|2021-12-27 16:40:00|22722.6|22702.6|22675.1|22655.1|22722.6|22702.6|22671|22647.6|130
1640623500000|2021-12-27 16:45:00|22676|22656|22667.6|22647.6|22686.7|22666.7|22667.6|22647.6|40
1640623800000|2021-12-27 16:50:00|22671|22651|22695.1|22675.1|22697.6|22677.6|22671|22651|59
1640624100000|2021-12-27 16:55:00|22700.1|22680.1|22679.2|22659.2|22702.6|22682.6|22676.7|22656.7|82
1640624400000|2021-12-27 17:00:00|22678.4|22658.4|22725.9|22705.9|22725.9|22705.9|22673.4|22653.4|62
1640624700000|2021-12-27 17:05:00|22723.4|22703.4|22716.7|22696.7|22725.9|22705.9|22707.5|22687.5|29
1640625000000|2021-12-27 17:10:00|22718.4|22698.4|22711.6|22691.6|22723.4|22703.4|22711.6|22691.6|45
1640625300000|2021-12-27 17:15:00|22710.9|22690.9|22718.4|22698.4|22728.4|22703.4|22710.9|22688.4|25
1640625600000|2021-12-27 17:20:00|22715.9|22695.9|22721.7|22701.7|22731.7|22711.7|22686.7|22658.4|366
1640625900000|2021-12-27 17:25:00|22723.4|22703.4|22724.2|22704.2|22728.4|22708.4|22721.7|22701.7|56
1640626200000|2021-12-27 17:30:00|22721.7|22701.7|22721.7|22701.7|22748.4|22728.4|22710.9|22690.9|48
1640626500000|2021-12-27 17:35:00|22723.4|22703.4|22795.9|22775.9|22803.4|22783.4|22723.4|22703.4|179
1640626800000|2021-12-27 17:40:00|22793.4|22773.4|22767.6|22747.6|22798.4|22773.4|22767.6|22747.6|19
1640627100000|2021-12-27 17:45:00|22765.1|22745.1|22765.9|22745.9|22774.2|22754.2|22765.1|22745.1|13
1640627400000|2021-12-27 17:50:00|22763.4|22743.4|22784.2|22764.2|22790.1|22770.1|22763.4|22743.4|26
1640627700000|2021-12-27 17:55:00|22783.4|22763.4|22764.2|22744.2|22790.1|22763.4|22756|22728.4|57
1640628000000|2021-12-27 18:00:00|22762.6|22742.6|22760.9|22740.9|22765.9|22745.9|22760.9|22740.9|25
1640628300000|2021-12-27 18:05:00|22759.2|22739.2|22760|22740|22762.5|22742.5|22755.9|22735.9|10
1640628600000|2021-12-27 18:10:00|22757.5|22737.5|22763.4|22743.4|22765|22745|22745.9|22725.9|65
1640628900000|2021-12-27 18:15:00|22761.8|22741.8|22750.9|22730.9|22768.4|22742.5|22748.4|22727.5|31
1640629200000|2021-12-27 18:20:00|22752.5|22732.5|22760|22740|22771.6|22751.6|22752.5|22732.5|43
1640629500000|2021-12-27 18:25:00|22758.4|22738.4|22723.4|22703.4|22769.3|22745|22723.4|22703.4|81
1640682900000|2021-12-28 09:15:00|22795|22775|22838.4|22818.4|22844.3|22824.3|22790.9|22763.4|98
1640683200000|2021-12-28 09:20:00|22836.8|22816.8|22782.5|22722.5|22844.3|22816.8|22745.9|22714.3|66
1640683500000|2021-12-28 09:25:00|22756.8|22736.8|22771.8|22751.8|22777.7|22751.8|22756.8|22732.7|20
1640683800000|2021-12-28 09:30:00|22781.8|22741.8|22787.7|22767.7|22818.4|22772.7|22771.8|22740.2|13
1640684100000|2021-12-28 09:35:00|22789.3|22769.3|22799.3|22779.3|22799.3|22779.3|22789.3|22769.3|7
1640684400000|2021-12-28 09:40:00|22796.8|22776.8|22806.8|22786.8|22816.1|22796.1|22794.3|22774.3|11
1640684700000|2021-12-28 09:45:00|22805.9|22785.9|22806.8|22766.8|22814.3|22785.9|22804.3|22754.3|7
1640685000000|2021-12-28 09:50:00|22799.3|22759.3|22767.7|22747.7|22802.8|22759.3|22767.7|22742.8|2
1640685300000|2021-12-28 09:55:00|22784.3|22744.3|22789.3|22769.3|22789.3|22769.3|22769.3|22744.3|6
1640685600000|2021-12-28 10:00:00|22790.9|22770.9|22741.1|22721.1|22791.8|22771.8|22741.1|22721.1|28
1640685900000|2021-12-28 10:05:00|22739.3|22719.3|22694.3|22674.3|22739.3|22719.3|22691.8|22671.8|59
1640686200000|2021-12-28 10:10:00|22692.7|22672.7|22701.8|22681.8|22704.3|22684.3|22686.8|22666.8|18
1640686500000|2021-12-28 10:15:00|22700.2|22680.2|22689.3|22669.3|22700.2|22680.2|22686.8|22666.8|16
1640686800000|2021-12-28 10:20:00|22669.3|22649.3|22635.4|22615.4|22678.1|22649.3|22635.4|22612|33
1640687100000|2021-12-28 10:25:00|22632.9|22612.9|22635.2|22615.2|22637|22617|22632.9|22612.9|25
1640687400000|2021-12-28 10:30:00|22638.4|22618.4|22637.7|22617.7|22641.8|22621.8|22637.7|22617.7|8
1640687700000|2021-12-28 10:35:00|22636.1|22616.1|22675.2|22655.2|22686.1|22666.1|22635.2|22615.2|32
1640688000000|2021-12-28 10:40:00|22674.3|22654.3|22712.7|22692.7|22712.7|22692.7|22670.2|22650.2|35
1640688300000|2021-12-28 10:45:00|22705.2|22685.2|22711.8|22691.8|22715.2|22695.2|22702.7|22682.7|23
1640688600000|2021-12-28 10:50:00|22714.3|22694.3|22747.7|22727.7|22761.8|22741.8|22714.3|22694.3|44
1640688900000|2021-12-28 10:55:00|22746.8|22726.8|22727.7|22707.7|22752.7|22732.7|22727.7|22707.7|31
1640689200000|2021-12-28 11:00:00|22726.1|22706.1|22702.7|22682.7|22740.2|22715.2|22702.7|22682.7|26
1640689500000|2021-12-28 11:05:00|22716.1|22676.1|22707.7|22687.7|22716.1|22687.7|22705.2|22676.1|15
1640689800000|2021-12-28 11:10:00|22705.2|22685.2|22747.7|22727.7|22747.7|22727.7|22705.2|22685.2|7
1640690100000|2021-12-28 11:15:00|22757.7|22737.7|22760.2|22740.2|22762.7|22742.7|22757.7|22737.7|12
1640690400000|2021-12-28 11:20:00|22770.2|22750.2|22775.2|22735.2|22777|22755.2|22770.2|22735.2|24
1640690700000|2021-12-28 11:25:00|22752.7|22732.7|22742.7|22722.7|22752.7|22732.7|22742.7|22722.7|18
1640691000000|2021-12-28 11:30:00|22743.6|22723.6|22780.2|22760.2|22780.2|22760.2|22743.6|22723.6|9
1640691300000|2021-12-28 11:35:00|22778.6|22758.6|22772.7|22752.7|22778.6|22758.6|22772.7|22752.7|10
1640691600000|2021-12-28 11:40:00|22770|22750|22761.1|22741.1|22770|22750|22760.2|22740.2|34
1640691900000|2021-12-28 11:45:00|22760.2|22740.2|22754.3|22734.3|22760.2|22740.2|22751.8|22731.8|9
1640692200000|2021-12-28 11:50:00|22752.5|22732.5|22766.8|22746.8|22766.8|22746.8|22749.3|22729.3|10
1640692500000|2021-12-28 11:55:00|22767.7|22747.7|22766.8|22746.8|22769.3|22749.3|22766.8|22746.8|7
1640692800000|2021-12-28 12:00:00|22771.8|22751.8|22735.2|22715.2|22771.8|22751.8|22732.7|22712.7|19
1640693100000|2021-12-28 12:05:00|22736.1|22716.1|22701.8|22681.8|22737.7|22717.7|22701.8|22681.8|16
1640693400000|2021-12-28 12:10:00|22706.8|22686.8|22689.3|22669.3|22706.8|22686.8|22689.3|22669.3|16
1640693700000|2021-12-28 12:15:00|22690.2|22670.2|22684.3|22664.3|22699.3|22679.3|22684.3|22664.3|10
1640694000000|2021-12-28 12:20:00|22691.8|22671.8|22684.3|22664.3|22696.8|22676.8|22684.3|22664.3|12
1640694300000|2021-12-28 12:25:00|22689.1|22669.1|22689.3|22669.3|22698.4|22678.4|22689.1|22669.1|8
1640694600000|2021-12-28 12:30:00|22690.9|22670.9|22691.8|22671.8|22691.8|22671.8|22690.9|22670.9|7
1640694900000|2021-12-28 12:35:00|22690.9|22670.9|22718.4|22698.4|22718.4|22698.4|22688.4|22668.4|20
1640695200000|2021-12-28 12:40:00|22723.4|22683.4|22703.4|22683.4|22723.4|22683.4|22695.9|22675.9|12
1640695500000|2021-12-28 12:45:00|22705|22685|22703.4|22683.4|22708.4|22688.4|22694.3|22674.3|10
1640695800000|2021-12-28 12:50:00|22705.9|22685.9|22729.1|22709.1|22739.3|22719.3|22705.9|22685.9|73
1640696100000|2021-12-28 12:55:00|22730.7|22710.7|22725.9|22705.9|22731.6|22711.6|22725.9|22705.9|6
1640696400000|2021-12-28 13:00:00|22730.7|22710.7|22645|22625|22734.8|22714.8|22644.3|22618.4|121
1640696700000|2021-12-28 13:05:00|22643.4|22623.4|22704.1|22684.1|22704.1|22684.1|22643.4|22618.4|44
1640697000000|2021-12-28 13:10:00|22700.7|22680.7|22726.6|22706.6|22740.7|22716.6|22635.9|22604.8|77
1640697300000|2021-12-28 13:15:00|22727.5|22707.5|22726.6|22706.6|22730.7|22710.7|22706.6|22683.9|22
1640697600000|2021-12-28 13:20:00|22720|22700|22666.6|22646.6|22726.6|22700|22666.6|22646.6|19
1640697900000|2021-12-28 13:25:00|22664.1|22644.1|22656.6|22636.6|22676.6|22656.6|22656.6|22636.6|34
1640698200000|2021-12-28 13:30:00|22658.4|22638.4|22628.4|22608.4|22672.5|22652.5|22625.9|22605.9|99
1640698500000|2021-12-28 13:35:00|22629.3|22609.3|22623.4|22603.4|22635|22615|22618.4|22598.4|107
1640698800000|2021-12-28 13:40:00|22622.5|22602.5|22638.4|22618.4|22647.5|22627.5|22620.9|22600.9|26
1640699100000|2021-12-28 13:45:00|22640|22620|22653.4|22633.4|22709.3|22680.9|22640|22620|56
1640699400000|2021-12-28 13:50:00|22645.9|22625.9|22635.9|22615.9|22645.9|22625.9|22631.8|22611.8|61
1640699700000|2021-12-28 13:55:00|22636.8|22616.8|22683.4|22663.4|22683.4|22663.4|22635.9|22615.9|48
1640700000000|2021-12-28 14:00:00|22693.2|22673.2|22753.4|22733.4|22766.6|22746.6|22693.2|22673.2|81
1640700300000|2021-12-28 14:05:00|22755|22735|22726.6|22706.6|22755|22735|22711.6|22691.6|74
1640700600000|2021-12-28 14:10:00|22731.6|22711.6|22746.6|22726.6|22759.1|22739.1|22726.6|22706.6|37
1640700900000|2021-12-28 14:15:00|22744.1|22724.1|22770|22750|22771.6|22751.6|22744.1|22724.1|27
1640701200000|2021-12-28 14:20:00|22769.1|22749.1|22741.6|22721.6|22776.6|22756.6|22736.6|22716.6|28
1640701500000|2021-12-28 14:25:00|22744.1|22724.1|22774.1|22754.1|22774.1|22754.1|22731.6|22711.6|27
1640701800000|2021-12-28 14:30:00|22775.7|22755.7|22807.5|22787.5|22845|22825|22775.7|22755.7|151
1640702100000|2021-12-28 14:35:00|22806.6|22786.6|22764.1|22744.1|22839.1|22819.1|22756.6|22730|103
1640702400000|2021-12-28 14:40:00|22766.6|22746.6|22789.1|22769.1|22791.6|22771.6|22758.4|22738.4|40
1640702700000|2021-12-28 14:45:00|22785.9|22765.9|22741.6|22721.6|22811.6|22791.6|22740|22720|63
1640703000000|2021-12-28 14:50:00|22739.1|22719.1|22759.1|22739.1|22760.7|22740.7|22726.6|22706.6|46
1640703300000|2021-12-28 14:55:00|22756.6|22736.6|22811.6|22791.6|22816.6|22796.6|22756.6|22736.6|39
1640703600000|2021-12-28 15:00:00|22809.1|22789.1|22824.1|22804.1|22839.1|22819.1|22809.1|22789.1|67
1640703900000|2021-12-28 15:05:00|22826.6|22806.6|22703.4|22683.4|22836.6|22812.5|22703.4|22683.4|164
1640704200000|2021-12-28 15:10:00|22702.5|22682.5|22732.5|22712.5|22737.3|22712.5|22697.5|22670.7|126
1640704500000|2021-12-28 15:15:00|22730.9|22710.9|22785.7|22765.7|22785.7|22765.7|22728.4|22707.5|37
1640704800000|2021-12-28 15:20:00|22787.5|22767.5|22842.5|22822.5|22842.5|22822.5|22787.5|22767.5|76
1640705100000|2021-12-28 15:25:00|22840|22820|22830|22790|22845|22825|22827.3|22780.7|52
1640705400000|2021-12-28 15:30:00|22810|22791.6|22770|22750|22816.6|22796.6|22767.5|22747.5|55
1640705700000|2021-12-28 15:35:00|22771.6|22751.6|22723.4|22703.4|22778.2|22758.2|22714.3|22694.3|102
1640706000000|2021-12-28 15:40:00|22730.2|22690.2|22695.9|22675.9|22730.2|22696.8|22693.4|22673.4|69
1640706300000|2021-12-28 15:45:00|22697.5|22677.5|22725|22685|22727.5|22702.5|22697.5|22677.5|60
1640706600000|2021-12-28 15:50:00|22723.4|22683.4|22749.1|22729.1|22754.1|22734.1|22702.5|22676.6|53
1640706900000|2021-12-28 15:55:00|22747.3|22727.3|22734.1|22714.1|22747.3|22727.3|22714.1|22694.1|29
1640707200000|2021-12-28 16:00:00|22729.3|22709.3|22679.1|22659.1|22729.3|22709.3|22660|22640|77
1640707500000|2021-12-28 16:05:00|22684.1|22664.1|22709.1|22689.1|22721.6|22701.6|22681.6|22661.6|66
1640707800000|2021-12-28 16:10:00|22704.3|22684.3|22692.5|22672.5|22716.6|22696.6|22690|22670|24
1640708100000|2021-12-28 16:15:00|22690|22670|22661.6|22641.6|22699.1|22679.1|22661.6|22641.6|36
1640708400000|2021-12-28 16:20:00|22660|22640|22665|22645|22678.9|22658.9|22657.5|22637.5|21
1640708700000|2021-12-28 16:25:00|22666.8|22646.8|22660|22640|22679.1|22659.1|22651.8|22631.8|46
1640709000000|2021-12-28 16:30:00|22655.9|22635.9|22639.3|22619.3|22658.4|22638.4|22632.7|22612.7|43
1640709300000|2021-12-28 16:35:00|22638.4|22618.4|22594.3|22574.3|22641.8|22621.8|22561.8|22541.8|216
1640709600000|2021-12-28 16:40:00|22595.9|22575.9|22605.2|22585.2|22624.3|22604.3|22582.7|22562.7|116
1640709900000|2021-12-28 16:45:00|22610.2|22590.2|22596.8|22576.8|22615.2|22595.2|22580.2|22560.2|50
1640710200000|2021-12-28 16:50:00|22601.8|22581.8|22584.3|22564.3|22604.3|22584.3|22584.3|22564.3|35
1640710500000|2021-12-28 16:55:00|22586.8|22566.8|22587.7|22567.7|22601.8|22581.8|22574.3|22554.3|46
1640710800000|2021-12-28 17:00:00|22586.8|22566.8|22577.7|22557.7|22586.8|22566.8|22565.2|22545.2|55
1640711100000|2021-12-28 17:05:00|22575.2|22555.2|22597.7|22577.7|22600.2|22580.2|22572.7|22552.7|46
1640711400000|2021-12-28 17:10:00|22595.2|22575.2|22595.2|22575.2|22597.7|22577.7|22560.2|22540.2|79
1640711700000|2021-12-28 17:15:00|22592.7|22572.7|22607.7|22587.7|22607.7|22587.7|22572.7|22552.7|43
1640712000000|2021-12-28 17:20:00|22612.7|22592.7|22577.7|22557.7|22612.7|22592.7|22557.7|22537.7|274
1640712300000|2021-12-28 17:25:00|22575.2|22555.2|22557.7|22537.7|22580.2|22560.2|22555.2|22535.2|141
1640712600000|2021-12-28 17:30:00|22560.2|22540.2|22552.7|22532.7|22571.8|22551.8|22552.7|22532.7|60
1640712900000|2021-12-28 17:35:00|22551.8|22531.8|22552.7|22532.7|22554.3|22534.3|22547.7|22527.7|28
1640713200000|2021-12-28 17:40:00|22546.1|22526.1|22522.7|22502.7|22547.7|22527.7|22522.7|22502.7|88
1640713500000|2021-12-28 17:45:00|22525.9|22505.9|22530.2|22510.2|22530.9|22510.9|22524.3|22504.3|44
1640713800000|2021-12-28 17:50:00|22534.3|22514.3|22532.7|22512.7|22538.6|22518.6|22527.7|22507.7|38
1640714100000|2021-12-28 17:55:00|22539.3|22519.3|22539.5|22519.5|22550.2|22530.2|22539.3|22519.3|26
1640714400000|2021-12-28 18:00:00|22538.6|22518.6|22531.1|22511.1|22538.6|22518.6|22528.6|22508.6|26
1640714700000|2021-12-28 18:05:00|22530.2|22510.2|22528.6|22508.6|22531.1|22511.1|22528.6|22508.6|8
1640715000000|2021-12-28 18:10:00|22527.7|22507.7|22556.8|22536.8|22556.8|22536.8|22516.1|22496.1|79
1640715300000|2021-12-28 18:15:00|22558.6|22538.6|22542.7|22522.7|22560.2|22540.2|22542.7|22522.7|111
1640715600000|2021-12-28 18:20:00|22543.6|22523.6|22542.7|22522.7|22556.8|22536.8|22532.7|22512.7|44
1640715900000|2021-12-28 18:25:00|22541.1|22521.1|22549.3|22509.3|22551.1|22531.1|22514.3|22494.3|148
1640769300000|2021-12-29 09:15:00|22614.3|22594.3|22619.3|22559.3|22653.7|22616.8|22606.8|22558.4|53
1640769600000|2021-12-29 09:20:00|22607.8|22567.8|22620.9|22600.9|22620.9|22600.9|22595.9|22564.3|14
1640769900000|2021-12-29 09:25:00|22621.8|22601.8|22623.4|22583.4|22639.3|22610.9|22603.4|22582.5|26
1640770200000|2021-12-29 09:30:00|22621.8|22581.8|22610.9|22590.9|22621.8|22590.9|22605.9|22577.5|38
1640770500000|2021-12-29 09:35:00|22612.5|22592.5|22603.4|22583.4|22613.4|22593.4|22600.9|22580.9|6
1640770800000|2021-12-29 09:40:00|22605.3|22585.3|22638.7|22578.7|22638.7|22585.3|22605.3|22571.6|10
1640771100000|2021-12-29 09:45:00|22637.8|22577.8|22628.4|22588.4|22639.3|22595.9|22615.9|22577.8|8
1640771400000|2021-12-29 09:50:00|22615.9|22595.9|22612.8|22592.8|22615.9|22595.9|22612.8|22592.8|6
1640771700000|2021-12-29 09:55:00|22610.9|22590.9|22648.4|22628.4|22648.4|22628.4|22610.9|22590.9|21
1640772000000|2021-12-29 10:00:00|22653.4|22633.4|22670.9|22650.9|22670.9|22650.9|22645.9|22625.9|12
1640772300000|2021-12-29 10:05:00|22672.5|22652.5|22671.8|22651.8|22674.3|22654.3|22668.4|22648.4|23
1640772600000|2021-12-29 10:10:00|22670.9|22650.9|22650.9|22630.9|22671.8|22651.8|22650.9|22630.9|6
1640772900000|2021-12-29 10:15:00|22652.5|22632.5|22643.4|22623.4|22655.3|22632.5|22640.9|22615.3|6
1640773200000|2021-12-29 10:20:00|22641.8|22621.8|22630.9|22610.9|22641.8|22621.8|22623.4|22603.4|7
1640773500000|2021-12-29 10:25:00|22625.3|22605.3|22615.9|22595.9|22625.3|22605.3|22613.4|22593.4|7
1640773800000|2021-12-29 10:30:00|22613.4|22593.4|22598.4|22578.4|22618.4|22597.5|22598.4|22578.4|19
1640774100000|2021-12-29 10:35:00|22600.9|22580.9|22575.9|22555.9|22603.4|22583.4|22575.9|22555.9|35
1640774400000|2021-12-29 10:40:00|22576.8|22556.8|22580.9|22560.9|22580.9|22560.9|22576.8|22556.8|18
1640774700000|2021-12-29 10:45:00|22580|22560|22585.9|22565.9|22585.9|22565.9|22578.4|22558.4|21
1640775000000|2021-12-29 10:50:00|22584.3|22564.3|22588.4|22568.4|22589.3|22569.3|22578.4|22558.4|14
1640775300000|2021-12-29 10:55:00|22585.9|22565.9|22625.3|22605.3|22626.8|22606.8|22583.4|22563.4|18
1640775600000|2021-12-29 11:00:00|22621.8|22601.8|22614.3|22594.3|22621.8|22601.8|22609.3|22589.3|11
1640775900000|2021-12-29 11:05:00|22612.8|22592.8|22636.8|22616.8|22639.3|22619.3|22611.8|22591.8|16
1640776200000|2021-12-29 11:10:00|22639.3|22619.3|22636.8|22616.8|22658.4|22638.4|22626.8|22606.8|30
1640776500000|2021-12-29 11:15:00|22641.4|22621.4|22641.8|22621.8|22649.3|22629.3|22641.4|22621.4|8
1640776800000|2021-12-29 11:20:00|22640.9|22620.9|22649.3|22629.3|22649.3|22629.3|22640.9|22609.3|12
1640777100000|2021-12-29 11:25:00|22651.8|22631.8|22650.3|22630.3|22652.8|22632.8|22650.3|22630.3|10
1640777400000|2021-12-29 11:30:00|22652.8|22632.8|22668.4|22648.4|22670|22650|22652.8|22632.8|3
1640777700000|2021-12-29 11:35:00|22667.5|22647.5|22658.4|22638.4|22667.5|22647.5|22658.4|22638.4|5
1640778000000|2021-12-29 11:40:00|22660|22640|22660.9|22640.9|22668.4|22648.4|22660|22640|7
1640778300000|2021-12-29 11:45:00|22662.8|22642.8|22665.9|22645.9|22665.9|22645.9|22662.8|22642.8|9
1640778600000|2021-12-29 11:50:00|22667.5|22647.5|22665.9|22645.9|22667.5|22647.5|22663.4|22643.4|1
1640778900000|2021-12-29 11:55:00|22664.3|22644.3|22663.4|22643.4|22664.3|22644.3|22663.4|22643.4|0
1640779200000|2021-12-29 12:00:00|22665.9|22645.9|22665.9|22645.9|22668.4|22648.4|22650.7|22615.9|36
1640779500000|2021-12-29 12:05:00|22664.3|22644.3|22637.5|22617.5|22668.4|22644.3|22637.5|22617.5|10
1640779800000|2021-12-29 12:10:00|22636.6|22616.6|22623.4|22603.4|22636.6|22616.6|22623.4|22603.4|3
1640780100000|2021-12-29 12:15:00|22620.9|22600.9|22605.3|22585.3|22623.4|22603.4|22605.3|22585.3|11
1640780400000|2021-12-29 12:20:00|22604.3|22584.3|22601.6|22581.6|22604.3|22584.3|22584.1|22564.1|50
1640780700000|2021-12-29 12:25:00|22603.2|22583.2|22623.4|22603.4|22639.1|22619.1|22603.2|22583.2|48
1640781000000|2021-12-29 12:30:00|22621.8|22601.8|22635.9|22615.9|22635.9|22615.9|22620.9|22600.9|7
1640781300000|2021-12-29 12:35:00|22637.5|22617.5|22645.9|22625.9|22645.9|22625.9|22637.5|22617.5|6
1640781600000|2021-12-29 12:40:00|22643.4|22623.4|22628.4|22608.4|22648.4|22628.4|22625.9|22605.9|6
1640781900000|2021-12-29 12:45:00|22630.9|22610.9|22655.9|22635.9|22655.9|22635.9|22630.9|22610.9|17
1640782200000|2021-12-29 12:50:00|22660.9|22640.9|22660.9|22640.9|22675|22655|22660.9|22640.9|21
1640782500000|2021-12-29 12:55:00|22659.3|22639.3|22655.9|22635.9|22659.3|22639.3|22653.4|22633.4|11
1640782800000|2021-12-29 13:00:00|22652.5|22632.5|22570|22550|22653.4|22633.4|22570|22550|112
1640783100000|2021-12-29 13:05:00|22568.4|22548.4|22580.9|22560.9|22580.9|22560.9|22550.9|22530.9|72
1640783400000|2021-12-29 13:10:00|22584.1|22564.1|22560.9|22540.9|22585.9|22565.9|22560.9|22540.9|44
1640783700000|2021-12-29 13:15:00|22563.4|22543.4|22605.9|22585.9|22605.9|22585.9|22563.4|22543.4|25
1640784000000|2021-12-29 13:20:00|22609.6|22589.6|22630.9|22610.9|22643.4|22623.4|22609.6|22589.6|54
1640784300000|2021-12-29 13:25:00|22632.5|22612.5|22625.9|22605.9|22645.9|22625.9|22623.4|22603.4|31
1640784600000|2021-12-29 13:30:00|22623.4|22603.4|22575.9|22555.9|22623.4|22603.4|22568.4|22548.4|62
1640784900000|2021-12-29 13:35:00|22574.1|22554.1|22588.4|22568.4|22600.9|22580.9|22566.8|22546.8|24
1640785200000|2021-12-29 13:40:00|22590.9|22570.9|22580.9|22560.9|22600.9|22580.9|22580.9|22560.9|51
1640785500000|2021-12-29 13:45:00|22580|22560|22613.4|22593.4|22623.4|22603.4|22570.9|22550.9|64
1640785800000|2021-12-29 13:50:00|22610.9|22590.9|22659.1|22639.1|22661.9|22641.9|22610.9|22590.9|47
1640786100000|2021-12-29 13:55:00|22655.9|22635.9|22632.8|22612.8|22655.9|22635.9|22632.8|22612.8|24
1640786400000|2021-12-29 14:00:00|22627.8|22607.8|22582.8|22562.8|22627.8|22607.8|22582.8|22562.8|45
1640786700000|2021-12-29 14:05:00|22581.9|22561.9|22610.9|22590.9|22610.9|22590.9|22565.3|22545.3|127
1640787000000|2021-12-29 14:10:00|22612.8|22592.8|22640.3|22620.3|22642.8|22622.8|22612.8|22592.8|48
1640787300000|2021-12-29 14:15:00|22644.4|22624.4|22685.9|22665.9|22685.9|22665.9|22641.9|22621.9|92
1640787600000|2021-12-29 14:20:00|22686.9|22666.9|22746.9|22726.9|22746.9|22726.9|22686.9|22666.9|153
1640787900000|2021-12-29 14:25:00|22744.4|22724.4|22706.9|22686.9|22785.9|22765.9|22706.9|22686.9|83
1640788200000|2021-12-29 14:30:00|22704.4|22684.4|22731.2|22711.2|22794.4|22774.4|22684.4|22661.6|113
1640788500000|2021-12-29 14:35:00|22733.7|22713.7|22889.4|22869.4|22896.6|22869.4|22733.7|22713.7|169
1640788800000|2021-12-29 14:40:00|22887.8|22867.8|22815.3|22795.3|22887.8|22867.8|22815.3|22795.3|50
1640789100000|2021-12-29 14:45:00|22816.2|22796.2|22816.9|22796.9|22822.8|22802.8|22800.3|22780.3|83
1640789400000|2021-12-29 14:50:00|22818.4|22798.4|22853.4|22833.4|22853.4|22833.4|22818.4|22798.4|59
1640789700000|2021-12-29 14:55:00|22852.5|22832.5|22876.2|22856.2|22897.5|22877.5|22845.9|22825.7|193
1640790000000|2021-12-29 15:00:00|22875.3|22855.3|22892.8|22872.8|22935.3|22915.3|22870.3|22850.3|189
1640790300000|2021-12-29 15:05:00|22890.3|22870.3|22947.8|22927.8|22947.8|22927.8|22872.8|22852.8|78
1640790600000|2021-12-29 15:10:00|22950.3|22930.3|22942.1|22922.1|22960.3|22940.3|22937.1|22917.1|88
1640790900000|2021-12-29 15:15:00|22940.3|22920.3|22987.8|22967.8|22991.2|22967.8|22937.8|22917.8|153
1640791200000|2021-12-29 15:20:00|22990.3|22970.3|22960.3|22940.3|22992.8|22972.8|22940.3|22920.3|62
1640791500000|2021-12-29 15:25:00|22962.8|22942.8|22959.4|22939.4|22977.8|22957.8|22945.3|22925.3|105
1640791800000|2021-12-29 15:30:00|22957.8|22937.8|22947.8|22927.8|22957.8|22937.8|22900.3|22880.3|97
1640792100000|2021-12-29 15:35:00|22945.9|22925.9|22923.4|22903.4|22945.9|22925.9|22916.9|22896.9|70
1640792400000|2021-12-29 15:40:00|22928.2|22908.2|22942.8|22922.8|22950.3|22930.3|22920.9|22900.9|84
1640792700000|2021-12-29 15:45:00|22944.4|22924.4|22902.8|22882.8|22945.3|22925.3|22892.1|22872.1|183
1640793000000|2021-12-29 15:50:00|22901.2|22881.2|22900.3|22880.3|22920.3|22900.3|22897.8|22877.8|51
1640793300000|2021-12-29 15:55:00|22902.8|22882.8|22872.8|22852.8|22907.8|22887.8|22872.8|22852.8|70
1640793600000|2021-12-29 16:00:00|22871.9|22851.9|22846.2|22826.2|22877.1|22857.1|22838.7|22818.7|72
1640793900000|2021-12-29 16:05:00|22845.3|22825.3|22852.8|22832.8|22852.8|22832.8|22823.1|22803.1|68
1640794200000|2021-12-29 16:10:00|22851.9|22831.9|22870.3|22850.3|22872.8|22852.8|22825.3|22805.3|58
1640794500000|2021-12-29 16:15:00|22871.9|22851.9|22910.3|22890.3|22910.3|22890.3|22871.9|22844.4|36
1640794800000|2021-12-29 16:20:00|22908.7|22888.7|22855.3|22835.3|22908.7|22888.7|22855.3|22835.3|16
1640795100000|2021-12-29 16:25:00|22853.7|22833.7|22941.9|22921.9|22941.9|22921.9|22852.8|22832.8|49
1640795400000|2021-12-29 16:30:00|22943.4|22923.4|22931.9|22911.9|22949.4|22929.4|22927.8|22907.8|46
1640795700000|2021-12-29 16:35:00|22934.6|22914.6|22927.8|22907.8|22937.8|22917.8|22912.8|22892.8|67
1640796000000|2021-12-29 16:40:00|22925.3|22905.3|22872.8|22852.8|22927.8|22907.8|22870.3|22850.3|54
1640796300000|2021-12-29 16:45:00|22867.8|22847.8|22910.3|22890.3|22910.3|22890.3|22852.8|22820.3|55
1640796600000|2021-12-29 16:50:00|22902.4|22882.4|22912.8|22892.8|22912.8|22892.8|22880.3|22845.3|33
1640796900000|2021-12-29 16:55:00|22911.2|22891.2|22912.8|22892.8|22925.3|22905.3|22892.8|22870.3|27
1640797200000|2021-12-29 17:00:00|22910.3|22890.3|22871.9|22851.9|22912.5|22890.9|22871.9|22846.6|191
1640797500000|2021-12-29 17:05:00|22870.9|22850.9|22908.4|22888.4|22915.9|22895.9|22851.9|22831.9|65
1640797800000|2021-12-29 17:10:00|22905.9|22885.9|22903.4|22883.4|22917.5|22897.5|22870.9|22850.9|84
1640798100000|2021-12-29 17:15:00|22905.9|22885.9|22918.4|22898.4|22921.6|22901.6|22885.9|22865.9|30
1640798400000|2021-12-29 17:20:00|22915.9|22895.9|22885.3|22865.3|22937.5|22905.9|22882.8|22862.8|206
1640798700000|2021-12-29 17:25:00|22886.2|22866.2|22871.9|22851.9|22892.8|22872.8|22871.9|22851.9|64
1640799000000|2021-12-29 17:30:00|22872.8|22852.8|22915.3|22895.3|22915.3|22895.3|22872.8|22852.8|32
1640799300000|2021-12-29 17:35:00|22914.4|22894.4|22926.9|22906.9|22926.9|22906.9|22908.7|22888.7|47
1640799600000|2021-12-29 17:40:00|22932.5|22912.5|22911.9|22891.9|22934.4|22914.4|22910.3|22890.3|36
1640799900000|2021-12-29 17:45:00|22914.4|22894.4|22914.4|22894.4|22916.9|22896.9|22907.8|22887.8|142
1640800200000|2021-12-29 17:50:00|22915.9|22895.9|22933.7|22913.7|22944.4|22924.4|22913.7|22893.7|55
1640800500000|2021-12-29 17:55:00|22932.8|22912.8|22916.2|22896.2|22940.3|22920.3|22911.2|22887.8|28
1640800800000|2021-12-29 18:00:00|22915.3|22895.3|22918.7|22898.7|22925.3|22898.7|22908.7|22885.3|39
1640801100000|2021-12-29 18:05:00|22917.1|22897.1|22928.7|22908.7|22930.3|22910.3|22916.2|22896.2|12
1640801400000|2021-12-29 18:10:00|22927.8|22907.8|22913.7|22893.7|22927.8|22907.8|22909.6|22889.6|35
1640801700000|2021-12-29 18:15:00|22912.8|22892.8|22912.8|22892.8|22912.8|22892.8|22901.2|22881.2|23
1640802000000|2021-12-29 18:20:00|22914.4|22894.4|22929.4|22909.4|22932.8|22912.8|22914.4|22894.4|21
1640802300000|2021-12-29 18:25:00|22926.2|22906.2|22908.7|22888.7|22944.6|22921.2|22898.1|22872.1|109
1640855700000|2021-12-30 09:15:00|22944.7|22884.7|22804.7|22784.7|22944.7|22884.7|22804.7|22784.7|159
1640856000000|2021-12-30 09:20:00|22820.9|22780.9|22842.2|22822.2|22848.8|22828.8|22820.9|22772.5|30
1640856300000|2021-12-30 09:25:00|22839.7|22819.7|22791.6|22771.6|22839.7|22819.7|22780.7|22760.7|64
1640856600000|2021-12-30 09:30:00|22789.7|22769.7|22765.7|22745.7|22798.2|22769.7|22759.7|22736.3|29
1640856900000|2021-12-30 09:35:00|22761.6|22741.6|22782.8|22762.8|22793.5|22763.8|22761.6|22738.2|34
1640857200000|2021-12-30 09:40:00|22785.3|22765.3|22776.3|22756.3|22787.8|22767.8|22776.3|22756.3|9
1640857500000|2021-12-30 09:45:00|22777.2|22757.2|22750.3|22730.3|22785.3|22765.3|22750.3|22730.3|26
1640857800000|2021-12-30 09:50:00|22751.3|22731.3|22770.3|22750.3|22770.3|22750.3|22751.3|22731.3|22
1640858100000|2021-12-30 09:55:00|22772.8|22752.8|22790.3|22770.3|22790.3|22770.3|22772.8|22752.8|10
1640858400000|2021-12-30 10:00:00|22791.9|22771.9|22790.3|22770.3|22792.8|22772.8|22787.8|22767.8|26
1640858700000|2021-12-30 10:05:00|22791.9|22771.9|22767.2|22747.2|22795.3|22775.3|22767.2|22747.2|10
1640859000000|2021-12-30 10:10:00|22766.3|22746.3|22766.3|22746.3|22770.3|22750.3|22766.3|22746.3|6
1640859300000|2021-12-30 10:15:00|22762.2|22742.2|22760.3|22740.3|22762.2|22742.2|22759.4|22739.4|11
1640859600000|2021-12-30 10:20:00|22761.9|22741.9|22787.8|22767.8|22787.8|22767.8|22761.9|22741.9|13
1640859900000|2021-12-30 10:25:00|22790.3|22770.3|22792.8|22772.8|22795.3|22775.3|22785.3|22765.3|17
1640860200000|2021-12-30 10:30:00|22794.4|22774.4|22795.3|22775.3|22801.9|22781.9|22794.4|22774.4|9
1640860500000|2021-12-30 10:35:00|22797.8|22777.8|22831.3|22811.3|22840.3|22820.3|22795.3|22775.3|40
1640860800000|2021-12-30 10:40:00|22826.3|22806.3|22784.7|22764.7|22830.3|22806.3|22784.7|22764.7|16
1640861100000|2021-12-30 10:45:00|22782.8|22762.8|22772.8|22752.8|22782.8|22762.8|22772.8|22752.8|16
1640861400000|2021-12-30 10:50:00|22774.4|22754.4|22770.3|22750.3|22775.3|22755.3|22750.3|22730.3|25
1640861700000|2021-12-30 10:55:00|22766.3|22746.3|22765.3|22745.3|22766.3|22746.3|22762.8|22742.8|15
1640862000000|2021-12-30 11:00:00|22766.9|22746.9|22760.3|22740.3|22800.3|22780.3|22760.3|22740.3|19
1640862300000|2021-12-30 11:05:00|22762.8|22742.8|22767.8|22747.8|22776.3|22756.3|22762.8|22742.8|11
1640862600000|2021-12-30 11:10:00|22765.3|22745.3|22752.8|22732.8|22782.8|22762.8|22752.8|22732.8|18
1640862900000|2021-12-30 11:15:00|22751.3|22731.3|22745.3|22725.3|22751.3|22731.3|22737.8|22717.8|28
1640863200000|2021-12-30 11:20:00|22746.3|22726.3|22770.3|22750.3|22777.2|22750.3|22746.3|22726.3|5
1640863500000|2021-12-30 11:25:00|22772.8|22752.8|22775.3|22755.3|22786.3|22765.3|22772.8|22745.3|14
1640863800000|2021-12-30 11:30:00|22776.9|22756.9|22800.3|22780.3|22802.8|22782.8|22776.9|22756.9|11
1640864100000|2021-12-30 11:35:00|22791.3|22771.3|22762.8|22742.8|22791.3|22771.3|22762.8|22742.8|10
1640864400000|2021-12-30 11:40:00|22761.3|22741.3|22746.3|22726.3|22762.8|22742.8|22746.3|22726.3|12
1640864700000|2021-12-30 11:45:00|22745.3|22725.3|22746.3|22726.3|22746.3|22726.3|22745.3|22725.3|6
1640865000000|2021-12-30 11:50:00|22748.8|22728.8|22748.8|22728.8|22748.8|22728.8|22746.3|22726.3|3
1640865300000|2021-12-30 11:55:00|22749.7|22729.7|22775.3|22755.3|22785.3|22765.3|22749.7|22724.4|8
1640865600000|2021-12-30 12:00:00|22776.9|22756.9|22762.8|22742.8|22777.8|22757.8|22752.8|22732.8|17
1640865900000|2021-12-30 12:05:00|22767.8|22747.8|22748.8|22728.8|22770.3|22747.8|22747.8|22727.8|84
1640866200000|2021-12-30 12:10:00|22746.3|22726.3|22742.2|22722.2|22748.8|22728.8|22742.2|22722.2|15
1640866500000|2021-12-30 12:15:00|22745.3|22725.3|22739.7|22719.7|22746.3|22726.3|22739.7|22719.7|30
1640866800000|2021-12-30 12:20:00|22742.8|22722.8|22780.3|22760.3|22780.3|22760.3|22742.8|22722.8|12
1640867100000|2021-12-30 12:25:00|22778.8|22758.8|22781.3|22761.3|22783.8|22763.8|22778.8|22758.8|2
1640867400000|2021-12-30 12:30:00|22783.8|22763.8|22773.8|22753.8|22801.3|22781.3|22773.8|22753.8|25
1640867700000|2021-12-30 12:35:00|22772.9|22752.9|22757.9|22737.9|22772.9|22752.9|22751.3|22731.3|35
1640868000000|2021-12-30 12:40:00|22759.7|22739.7|22762.9|22742.9|22767.9|22747.9|22759.7|22739.7|12
1640868300000|2021-12-30 12:45:00|22760.4|22740.4|22785.4|22765.4|22785.4|22765.4|22760.4|22740.4|11
1640868600000|2021-12-30 12:50:00|22787.9|22767.9|22787.9|22767.9|22801.3|22769.7|22785.4|22759.4|12
1640868900000|2021-12-30 12:55:00|22790.4|22770.4|22817.9|22797.9|22825.4|22800.4|22787.9|22767.9|35
1640869200000|2021-12-30 13:00:00|22810.4|22790.4|22817.9|22797.9|22820.4|22800.4|22772.9|22752.9|64
1640869500000|2021-12-30 13:05:00|22819.8|22799.8|22800.4|22780.4|22847.9|22827.9|22800.4|22780.4|67
1640869800000|2021-12-30 13:10:00|22797.3|22777.3|22741.3|22721.3|22797.3|22777.3|22738.8|22718.8|70
1640870100000|2021-12-30 13:15:00|22737.9|22717.9|22707.3|22687.3|22737.9|22717.9|22702|22682|88
1640870400000|2021-12-30 13:20:00|22704.8|22684.8|22674.8|22654.8|22708.2|22688.2|22664.8|22644.8|54
1640870700000|2021-12-30 13:25:00|22677.3|22657.3|22680.7|22660.7|22685.7|22665.7|22672.3|22652.3|26
1640871000000|2021-12-30 13:30:00|22677.9|22657.9|22694.8|22674.8|22694.8|22674.8|22664.8|22644.8|27
1640871300000|2021-12-30 13:35:00|22698.6|22678.6|22677.3|22657.3|22707.3|22687.3|22674.8|22652.3|96
1640871600000|2021-12-30 13:40:00|22692.3|22652.3|22709.8|22689.8|22709.8|22689.8|22672.3|22651.3|75
1640871900000|2021-12-30 13:45:00|22714.4|22694.4|22730.4|22710.4|22751.7|22727.3|22714.4|22694.4|77
1640872200000|2021-12-30 13:50:00|22728.8|22708.8|22742.9|22722.9|22742.9|22722.9|22722.9|22702.9|23
1640872500000|2021-12-30 13:55:00|22740.4|22720.4|22747.9|22727.9|22747.9|22727.9|22739.4|22719.4|26
1640872800000|2021-12-30 14:00:00|22754.1|22734.1|22775.4|22755.4|22791.3|22771.3|22750.4|22730.4|68
1640873100000|2021-12-30 14:05:00|22773.8|22753.8|22805.4|22785.4|22805.4|22785.4|22769.4|22749.4|34
1640873400000|2021-12-30 14:10:00|22806.3|22786.3|22781.3|22761.3|22810.4|22790.4|22781.3|22761.3|18
1640873700000|2021-12-30 14:15:00|22780.4|22760.4|22776.9|22756.9|22792.9|22772.9|22757.9|22737.9|39
1640874000000|2021-12-30 14:20:00|22773.8|22753.8|22726.3|22706.3|22773.8|22753.8|22726|22706|46
1640874300000|2021-12-30 14:25:00|22724.4|22704.4|22775.4|22755.4|22775.4|22755.4|22724.4|22704.4|28
1640874600000|2021-12-30 14:30:00|22776.9|22756.9|22797.5|22777.5|22826|22806|22771.3|22751.3|159
1640874900000|2021-12-30 14:35:00|22799.1|22779.1|22803.5|22783.5|22838.5|22818.5|22799.1|22779.1|67
1640875200000|2021-12-30 14:40:00|22801.9|22781.9|22751.9|22731.9|22801.9|22781.9|22751|22731|61
1640875500000|2021-12-30 14:45:00|22751|22731|22756|22736|22756.6|22736.6|22746|22726|110
1640875800000|2021-12-30 14:50:00|22759.1|22739.1|22756|22736|22760|22740|22751|22731|29
1640876100000|2021-12-30 14:55:00|22752.9|22732.9|22739.4|22719.4|22752.9|22732.9|22739.4|22719.4|75
1640876400000|2021-12-30 15:00:00|22741|22721|22691.6|22671.6|22741|22721|22691.6|22671.6|284
1640876700000|2021-12-30 15:05:00|22696.6|22676.6|22739.1|22719.1|22744.1|22724.1|22690|22670|74
1640877000000|2021-12-30 15:10:00|22735|22715|22759.1|22739.1|22759.1|22739.1|22719.1|22699.1|65
1640877300000|2021-12-30 15:15:00|22761.6|22741.6|22741|22721|22770.6|22750.6|22741|22721|65
1640877600000|2021-12-30 15:20:00|22740|22720|22704.1|22684.1|22740|22720|22704.1|22684.1|38
1640877900000|2021-12-30 15:25:00|22699.1|22679.1|22676.6|22656.6|22699.1|22679.1|22666.6|22646.6|135
1640878200000|2021-12-30 15:30:00|22674.1|22654.1|22659.1|22639.1|22674.1|22654.1|22634.1|22614.1|177
1640878500000|2021-12-30 15:35:00|22661.6|22641.6|22644.1|22624.1|22661.6|22641.6|22641.6|22621.6|103
1640878800000|2021-12-30 15:40:00|22646.6|22626.6|22654.1|22634.1|22656.6|22636.6|22641.6|22621.6|59
1640879100000|2021-12-30 15:45:00|22656.6|22636.6|22681.6|22661.6|22701.6|22681.6|22656.6|22636.6|73
1640879400000|2021-12-30 15:50:00|22680|22660|22666.6|22646.6|22681.6|22661.6|22666.6|22646.6|58
1640879700000|2021-12-30 15:55:00|22669.1|22649.1|22698.1|22678.1|22698.1|22678.1|22666.6|22646.6|41
1640880000000|2021-12-30 16:00:00|22696.6|22676.6|22737.1|22717.1|22742.1|22722.1|22695.6|22675.6|104
1640880300000|2021-12-30 16:05:00|22739.6|22719.6|22724.6|22704.6|22739.6|22719.6|22719.6|22699.6|47
1640880600000|2021-12-30 16:10:00|22723.1|22703.1|22727.1|22707.1|22727.1|22707.1|22719.6|22699.6|29
1640880900000|2021-12-30 16:15:00|22728.7|22708.7|22761.6|22741.6|22764.1|22744.1|22728.7|22708.7|116
1640881200000|2021-12-30 16:20:00|22760.6|22740.6|22785.6|22765.6|22785.6|22765.6|22748.5|22728.5|61
1640881500000|2021-12-30 16:25:00|22787.1|22767.1|22824.1|22804.1|22824.1|22804.1|22787.1|22767.1|66
1640881800000|2021-12-30 16:30:00|22822.5|22802.5|22851.2|22831.2|22851.2|22831.2|22821.6|22801.6|105
1640882100000|2021-12-30 16:35:00|22852.1|22832.1|22889.6|22869.6|22891.2|22871.2|22852.1|22832.1|158
1640882400000|2021-12-30 16:40:00|22887.1|22867.1|22888.1|22868.1|22899.6|22879.6|22877.1|22857.1|65
1640882700000|2021-12-30 16:45:00|22889.1|22869.1|22907.1|22887.1|22907.1|22887.1|22882.9|22857.5|92
1640883000000|2021-12-30 16:50:00|22908.1|22888.1|22926.2|22906.2|22944.6|22924.6|22886.6|22866.6|168
1640883300000|2021-12-30 16:55:00|22927.1|22907.1|22953.1|22933.1|22967.1|22947.1|22927.1|22907.1|122
1640883600000|2021-12-30 17:00:00|22951.6|22931.6|22921.2|22901.2|22952.1|22932.1|22921.2|22901.2|59
1640883900000|2021-12-30 17:05:00|22922.1|22902.1|22926.2|22906.2|22946.2|22926.2|22914.6|22894.6|36
1640884200000|2021-12-30 17:10:00|22924.6|22904.6|22921.6|22901.6|22932.1|22912.1|22912.1|22889.6|61
1640884500000|2021-12-30 17:15:00|22922.5|22902.5|22902.1|22882.1|22928.1|22908.1|22898.7|22878.7|189
1640884800000|2021-12-30 17:20:00|22903.7|22883.7|22911.2|22891.2|22917.1|22897.1|22872.1|22852.1|340
1640885100000|2021-12-30 17:25:00|22909.6|22889.6|22855.6|22835.6|22909.6|22889.6|22855.6|22835.6|81
1640885400000|2021-12-30 17:30:00|22850.6|22830.6|22872.1|22852.1|22882.1|22862.1|22845|22825|185
1640885700000|2021-12-30 17:35:00|22871.2|22851.2|22859.6|22839.6|22871.2|22851.2|22857.1|22837.1|45
1640886000000|2021-12-30 17:40:00|22862.1|22842.1|22857.1|22837.1|22862.1|22842.1|22854.6|22834.6|83
1640886300000|2021-12-30 17:45:00|22855.6|22835.6|22853.1|22833.1|22859.6|22839.6|22853.1|22833.1|35
1640886600000|2021-12-30 17:50:00|22854.6|22834.6|22842.1|22822.1|22857.1|22837.1|22832.1|22812.1|26
1640886900000|2021-12-30 17:55:00|22844.6|22824.6|22830.6|22810.6|22848.7|22828.7|22827.1|22807.1|54
1640887200000|2021-12-30 18:00:00|22832.1|22812.1|22837.1|22817.1|22842.1|22822.1|22832.1|22812.1|19
1640887500000|2021-12-30 18:05:00|22838.7|22818.7|22829.6|22809.6|22839.6|22819.6|22828.1|22808.1|73
1640887800000|2021-12-30 18:10:00|22830.6|22810.6|22827.1|22807.1|22830.6|22810.6|22827.1|22807.1|31
1640888100000|2021-12-30 18:15:00|22829.6|22809.6|22824|22804|22829.6|22809.6|22824|22804|51
1640888400000|2021-12-30 18:20:00|22826.5|22806.5|22821.5|22801.5|22826.5|22806.5|22821.5|22801.5|23
1640888700000|2021-12-30 18:25:00|22827.7|22807.7|22823.7|22803.7|22839.6|22819.6|22823.7|22803.7|215
1640942100000|2021-12-31 09:15:00|22847.6|22787.6|22847.6|22827.6|22847.6|22827.6|22795.1|22750.7|22
1640942400000|2021-12-31 09:20:00|22849.2|22829.2|22840.1|22820.1|22850.1|22830.1|22840.1|22820.1|6
1640942700000|2021-12-31 09:25:00|22852.6|22812.6|22864.7|22824.7|22876.1|22856.1|22840.1|22809.7|172
1640943000000|2021-12-31 09:30:00|22856.3|22836.3|22825.1|22805.1|22875.1|22855.1|22825.1|22794.2|27
1640943300000|2021-12-31 09:35:00|22837.6|22797.6|22817.6|22797.6|22837.6|22812.6|22817.6|22797.6|18
1640943600000|2021-12-31 09:40:00|22813.6|22793.6|22810.1|22790.1|22815.1|22795.1|22810.1|22790.1|15
1640943900000|2021-12-31 09:45:00|22808.6|22788.6|22777.6|22757.6|22808.6|22788.6|22777.6|22757.6|14
1640944200000|2021-12-31 09:50:00|22775.1|22755.1|22765.1|22745.1|22775.1|22755.1|22761.7|22741.7|23
1640944500000|2021-12-31 09:55:00|22766.1|22746.1|22752.6|22732.6|22768.6|22748.6|22752.6|22732.6|27
1640944800000|2021-12-31 10:00:00|22745.6|22725.6|22733.6|22713.6|22745.6|22725.6|22728.6|22708.6|127
1640945100000|2021-12-31 10:05:00|22736.1|22716.1|22757.2|22737.2|22757.2|22737.2|22732.6|22712.6|15
1640945400000|2021-12-31 10:10:00|22758.2|22738.2|22740.1|22720.1|22758.2|22738.2|22740.1|22720.1|15
1640945700000|2021-12-31 10:15:00|22741.1|22721.1|22740.1|22720.1|22742.6|22722.6|22737.6|22717.6|9
1640946000000|2021-12-31 10:20:00|22742.1|22722.1|22737.6|22717.6|22745.1|22725.1|22737.6|22717.6|5
1640946300000|2021-12-31 10:25:00|22736.1|22716.1|22724.6|22704.6|22736.1|22716.1|22724.6|22704.6|6
1640946600000|2021-12-31 10:30:00|22723.6|22703.6|22735.1|22715.1|22737.6|22717.6|22716.1|22696.1|14
1640946900000|2021-12-31 10:35:00|22730.1|22710.1|22732.6|22712.6|22732.6|22712.6|22727.6|22707.6|10
1640947200000|2021-12-31 10:40:00|22731.7|22711.7|22710.1|22690.1|22731.7|22711.7|22702.6|22682.6|34
1640947500000|2021-12-31 10:45:00|22713.2|22693.2|22717.6|22697.6|22733.6|22710.1|22713.2|22688.6|15
1640947800000|2021-12-31 10:50:00|22730.7|22690.7|22760.1|22740.1|22761.7|22741.7|22730.7|22690.7|22
1640948100000|2021-12-31 10:55:00|22755.7|22735.7|22740.1|22720.1|22755.7|22735.7|22740.1|22720.1|7
1640948400000|2021-12-31 11:00:00|22737.6|22717.6|22712.6|22692.6|22737.6|22717.6|22712.6|22692.6|15
1640948700000|2021-12-31 11:05:00|22715.1|22695.1|22715.1|22695.1|22722.6|22702.6|22715.1|22695.1|19
1640949000000|2021-12-31 11:10:00|22713.6|22693.6|22712.6|22692.6|22720.1|22700.1|22710.1|22690.1|16
1640949300000|2021-12-31 11:15:00|22716.7|22696.7|22715.7|22695.7|22716.7|22696.7|22715.7|22695.7|8
1640949600000|2021-12-31 11:20:00|22716.7|22696.7|22713.2|22693.2|22716.7|22696.7|22713.2|22693.2|3
1640949900000|2021-12-31 11:25:00|22714.2|22694.2|22676.1|22656.1|22714.2|22694.2|22676.1|22651.5|48
1640950200000|2021-12-31 11:30:00|22673.6|22653.6|22656.7|22636.7|22673.6|22653.6|22655.7|22635.7|16
1640950500000|2021-12-31 11:35:00|22655.7|22635.7|22654.2|22634.2|22662.6|22635.7|22654.2|22622.6|17
1640950800000|2021-12-31 11:40:00|22662.6|22622.6|22651.1|22631.1|22662.6|22631.1|22650.1|22622.6|23
1640951100000|2021-12-31 11:45:00|22654.2|22634.2|22670.1|22650.1|22670.1|22650.1|22654.2|22634.2|11
1640951400000|2021-12-31 11:50:00|22674.6|22654.6|22671.1|22651.1|22692.6|22672.6|22671.1|22651.1|127
1640951700000|2021-12-31 11:55:00|22668.6|22648.6|22646.5|22626.5|22668.6|22648.6|22646.5|22626.5|13
1640952000000|2021-12-31 12:00:00|22648.1|22628.1|22648.1|22628.1|22648.1|22628.1|22643.1|22623.1|23
1640952300000|2021-12-31 12:05:00|22640.6|22620.6|22599.6|22579.6|22640.6|22620.6|22595.6|22575.6|32
1640952600000|2021-12-31 12:10:00|22598.1|22578.1|22603.1|22583.1|22615.6|22592.1|22589.6|22569.6|33
1640952900000|2021-12-31 12:15:00|22605.6|22585.6|22599.6|22579.6|22632.1|22612.1|22595.6|22575.6|30
1640953200000|2021-12-31 12:20:00|22598.1|22578.1|22610.6|22590.6|22610.6|22590.6|22593.1|22573.1|8
1640953500000|2021-12-31 12:25:00|22612.1|22592.1|22620.6|22600.6|22644.6|22624.6|22612.1|22592.1|25
1640953800000|2021-12-31 12:30:00|22619.6|22599.6|22622.1|22602.1|22634.6|22609.6|22617.1|22589.6|26
1640954100000|2021-12-31 12:35:00|22620.6|22600.6|22639.6|22619.6|22644.6|22619.6|22619.6|22599.6|13
1640954400000|2021-12-31 12:40:00|22647.1|22627.1|22654.6|22634.6|22675.6|22655.6|22647.1|22621.6|35
1640954700000|2021-12-31 12:45:00|22649.6|22629.6|22634.6|22614.6|22649.6|22629.6|22634.6|22614.6|10
1640955000000|2021-12-31 12:50:00|22633.6|22613.6|22619.6|22599.6|22639.6|22613.6|22619.6|22594.6|22
1640955300000|2021-12-31 12:55:00|22614.6|22594.6|22600.6|22580.6|22614.6|22594.6|22600.6|22580.6|8
1640955600000|2021-12-31 13:00:00|22602.1|22582.1|22608.6|22588.6|22631.1|22611.1|22602.1|22582.1|61
1640955900000|2021-12-31 13:05:00|22615.6|22575.6|22543.5|22523.5|22615.6|22575.6|22543.5|22523.5|181
1640956200000|2021-12-31 13:10:00|22540.6|22520.6|22527.1|22507.1|22544.6|22524.6|22527.1|22507.1|71
1640956500000|2021-12-31 13:15:00|22519.6|22499.6|22552.1|22532.1|22561.5|22541.5|22509.6|22489.6|93
1640956800000|2021-12-31 13:20:00|22551.1|22531.1|22558.1|22538.1|22559.6|22539.6|22534.6|22514.6|39
1640957100000|2021-12-31 13:25:00|22559.6|22539.6|22550.6|22530.6|22589.6|22553.1|22550.6|22530.6|41
1640957400000|2021-12-31 13:30:00|22548.1|22528.1|22564.6|22544.6|22565.1|22545.1|22527.1|22507.1|91
1640957700000|2021-12-31 13:35:00|22593.1|22553.1|22562.1|22542.1|22595|22562.1|22557.1|22537.1|42
1640958000000|2021-12-31 13:40:00|22561.1|22541.1|22537.1|22517.1|22561.1|22541.1|22534.6|22514.6|19
1640958300000|2021-12-31 13:45:00|22536.1|22516.1|22525.6|22505.6|22536.1|22516.1|22514.6|22494.6|37
1640958600000|2021-12-31 13:50:00|22583.6|22543.6|22575|22555|22592.5|22560|22555.6|22535.6|33
1640958900000|2021-12-31 13:55:00|22572.5|22552.5|22573|22553|22579|22559|22570.5|22550.5|20
1640959200000|2021-12-31 14:00:00|22574.6|22554.6|22543|22523|22588.6|22557.1|22529|22504.6|45
1640959500000|2021-12-31 14:05:00|22547.1|22527.1|22634.6|22614.6|22639.6|22619.6|22543|22523|97
1640959800000|2021-12-31 14:10:00|22633|22613|22624.6|22584.6|22640.5|22619.6|22605.5|22584.6|28
1640960100000|2021-12-31 14:15:00|22617.6|22597.6|22627.1|22607.1|22636.1|22616.1|22617.6|22582.1|18
1640960400000|2021-12-31 14:20:00|22626.1|22606.1|22609.6|22549.6|22640.5|22606.1|22597.1|22549.6|19
1640960700000|2021-12-31 14:25:00|22602.1|22562.1|22569.6|22549.6|22602.1|22563|22567.1|22544.6|32
1640961000000|2021-12-31 14:30:00|22567.1|22547.1|22624.6|22604.6|22624.6|22604.6|22567.1|22547.1|44
1640961300000|2021-12-31 14:35:00|22627.1|22607.1|22669.6|22649.6|22681.1|22661.1|22627.1|22607.1|86
1640961600000|2021-12-31 14:40:00|22672.1|22652.1|22649.6|22629.6|22690.5|22666.1|22649.6|22629.6|54
1640961900000|2021-12-31 14:45:00|22647.1|22627.1|22629.6|22609.6|22647.1|22627.1|22627.1|22605.5|43
1640962200000|2021-12-31 14:50:00|22627.1|22607.1|22605.5|22585.5|22629.6|22609.6|22605.5|22585.5|31
1640962500000|2021-12-31 14:55:00|22608.6|22588.6|22625.5|22585.5|22625.5|22604.6|22608.6|22585.5|40
1640962800000|2021-12-31 15:00:00|22614|22594|22638|22618|22639.6|22619.6|22611.5|22591.5|29
1640963100000|2021-12-31 15:05:00|22635.5|22615.5|22628|22608|22649.6|22629.6|22628|22608|36
1640963400000|2021-12-31 15:10:00|22629|22609|22640.5|22620.5|22661.5|22641.5|22629|22609|198
1640963700000|2021-12-31 15:15:00|22639|22619|22568|22528|22639|22619|22568|22528|132
1640964000000|2021-12-31 15:20:00|22554|22534|22472.5|22452.5|22554|22534|22472.5|22452.5|192
1640964300000|2021-12-31 15:25:00|22470|22450|22435|22415|22470|22450|22430|22410|166
1640964600000|2021-12-31 15:30:00|22432.5|22412.5|22442.5|22422.5|22442.5|22422.5|22427.5|22407.5|90
1640964900000|2021-12-31 15:35:00|22446.5|22426.5|22469.6|22449.6|22502|22469.6|22435.5|22415.5|61
1640965200000|2021-12-31 15:40:00|22470.5|22450.5|22505.5|22485.5|22514.6|22485.5|22470.5|22450.5|25
1640965500000|2021-12-31 15:45:00|22506.5|22486.5|22463|22443|22506.5|22486.5|22440.5|22420.5|56
1640965800000|2021-12-31 15:50:00|22464.6|22444.6|22475.5|22435.5|22476.5|22456.5|22450.5|22430.5|48
1640966100000|2021-12-31 15:55:00|22478.5|22438.5|22450.5|22430.5|22490.4|22469.6|22449.6|22426.4|81
1640966400000|2021-12-31 16:00:00|22453|22433|22441.5|22421.5|22471.5|22436.5|22436.5|22410|87
1640966700000|2021-12-31 16:05:00|22438.5|22418.5|22486.5|22466.5|22488|22468|22434|22414|39
1640967000000|2021-12-31 16:10:00|22489|22469|22517.5|22497.5|22520|22500|22489|22469|55
1640967300000|2021-12-31 16:15:00|22516.5|22496.5|22490|22470|22517.5|22497.5|22490|22470|138
1640967600000|2021-12-31 16:20:00|22487|22467|22516.5|22496.5|22519|22499|22481.5|22461.5|34
1640967900000|2021-12-31 16:25:00|22517.5|22497.5|22522|22502|22536.5|22512.1|22517.5|22496.5|116
1640968200000|2021-12-31 16:30:00|22518|22498|22499|22479|22518|22498|22492.5|22472.5|21
1640968500000|2021-12-31 16:35:00|22505|22485|22516.5|22496.5|22517.5|22497.5|22505|22485|20
1640968800000|2021-12-31 16:40:00|22519|22499|22536.5|22496.5|22536.5|22514.6|22501.5|22476.5|262
1640969100000|2021-12-31 16:45:00|22538.5|22498.5|22531.5|22511.5|22538.5|22513.5|22505|22478|401
1640969400000|2021-12-31 16:50:00|22530|22510|22542.5|22502.5|22542.5|22511|22524|22502.5|163
1640969700000|2021-12-31 16:55:00|22535.5|22515.5|22540|22520|22540|22520|22516|22491.5|50
1640970000000|2021-12-31 17:00:00|22536.5|22516.5|22516|22496|22536.5|22516.5|22513.5|22493.5|38
1640970300000|2021-12-31 17:05:00|22517.5|22497.5|22529|22509|22535|22515|22513.5|22492.5|418
1640970600000|2021-12-31 17:10:00|22527.5|22507.5|22557.5|22537.5|22557.5|22537.5|22519|22499|19
1640970900000|2021-12-31 17:15:00|22560|22540|22544.6|22524.6|22574.5|22549|22544.6|22517.6|321
1640971200000|2021-12-31 17:20:00|22549.6|22529.6|22595.5|22575.5|22635.6|22615.6|22549.6|22529.6|980
1640971500000|2021-12-31 17:25:00|22594|22574|22586.5|22566.5|22627.1|22607.1|22586.5|22560.5|141
1640971800000|2021-12-31 17:30:00|22585|22565|22621.5|22601.5|22621.5|22601.5|22584|22564|35
1640972100000|2021-12-31 17:35:00|22623|22603|22625|22605|22631.5|22611.5|22621.5|22601.5|96
1640972400000|2021-12-31 17:40:00|22626.5|22606.5|22618.6|22598.6|22629|22609|22612.1|22592.1|68
1640972700000|2021-12-31 17:45:00|22619.6|22599.6|22644.6|22624.6|22652.1|22632.1|22619.6|22599.6|69
1640973000000|2021-12-31 17:50:00|22642.1|22622.1|22652.1|22632.1|22662.1|22642.1|22637.1|22617.1|29
1640973300000|2021-12-31 17:55:00|22651.1|22631.1|22643.6|22623.6|22651.1|22631.1|22640.5|22620.5|280
1640973600000|2021-12-31 18:00:00|22642.6|22622.6|22635.1|22615.1|22653.6|22628.6|22635.1|22613.6|236
1640973900000|2021-12-31 18:05:00|22633.6|22613.6|22627.1|22607.1|22639.6|22613.6|22627.1|22599.6|19
1640974200000|2021-12-31 18:10:00|22626.1|22606.1|22602.1|22582.1|22630.5|22607.1|22602.1|22582.1|258
1640974500000|2021-12-31 18:15:00|22601.1|22581.1|22590.5|22570.5|22601.1|22581.1|22576.1|22556.1|29
1640974800000|2021-12-31 18:20:00|22591.5|22571.5|22599.6|22579.6|22604.6|22584.6|22591.5|22571.5|39
1640975100000|2021-12-31 18:25:00|22598.6|22578.6|22592.1|22572.1|22610.5|22580.1|22574.6|22549.6|130
1641213000000|2022-01-03 12:30:00|22651.8|22631.8|22559.7|22539.7|22651.8|22631.8|22542.2|22522.2|159
1641213300000|2022-01-03 12:35:00|22557.2|22537.2|22542.2|22522.2|22561.8|22537.2|22539.7|22512.2|60
1641213600000|2022-01-03 12:40:00|22538.3|22518.3|22542.2|22502.2|22544.7|22518.3|22519.7|22499.7|52
1641213900000|2022-01-03 12:45:00|22533.7|22513.7|22548.7|22528.7|22556.2|22528.7|22522.2|22493|154
1641214200000|2022-01-03 12:50:00|22551.2|22531.2|22597.2|22577.2|22598.3|22578.3|22551.2|22530.1|37
1641214500000|2022-01-03 12:55:00|22595.8|22575.8|22587.2|22567.2|22595.8|22575.8|22564.7|22544.7|31
1641214800000|2022-01-03 13:00:00|22584.7|22564.7|22469.7|22449.7|22584.7|22564.7|22460.8|22440.8|136
1641215100000|2022-01-03 13:05:00|22468.7|22448.7|22467.2|22447.2|22486.2|22466.2|22439.7|22417.6|91
1641215400000|2022-01-03 13:10:00|22469.7|22449.7|22429.3|22409.3|22472.2|22452.2|22429.3|22409.3|110
1641215700000|2022-01-03 13:15:00|22425.4|22405.4|22276.1|22256.1|22427.9|22407.9|22266.7|22228.9|193
1641216000000|2022-01-03 13:20:00|22274.6|22254.6|22224.6|22204.6|22296.1|22276.1|22224.6|22204.6|247
1641216300000|2022-01-03 13:25:00|22223.6|22203.6|22216.1|22196.1|22248.6|22228.6|22203.6|22183.6|219
1641216600000|2022-01-03 13:30:00|22217.5|22197.5|22256.4|22236.4|22271.4|22251.4|22201.4|22181.4|287
1641216900000|2022-01-03 13:35:00|22253.9|22233.9|22203.6|22183.6|22253.9|22233.9|22193.6|22173.6|131
1641217200000|2022-01-03 13:40:00|22202.1|22182.1|22149.6|22129.6|22202.1|22182.1|22149.6|22129.6|335
1641217500000|2022-01-03 13:45:00|22147.1|22127.1|22140.7|22120.7|22149.6|22129.6|22134.2|22114.2|385
1641217800000|2022-01-03 13:50:00|22139.2|22119.2|22134.2|22114.2|22144.2|22124.2|22129.2|22109.2|175
1641218100000|2022-01-03 13:55:00|22131.7|22111.7|22122.8|22102.8|22131.7|22111.7|22122.8|22102.8|190
1641218400000|2022-01-03 14:00:00|22118.9|22098.9|22145.3|22125.3|22145.3|22125.3|22113.9|22093.9|241
1641218700000|2022-01-03 14:05:00|22146.7|22126.7|22137.4|22117.4|22150.3|22130.3|22114.9|22094.9|377
1641219000000|2022-01-03 14:10:00|22143.2|22123.2|22142.8|22122.8|22153.9|22133.9|22142.8|22122.8|121
1641219300000|2022-01-03 14:15:00|22140.3|22120.3|22115.3|22095.3|22140.3|22120.3|22101.7|22081.7|202
1641219600000|2022-01-03 14:20:00|22114.2|22094.2|22140.7|22120.7|22146.1|22126.1|22110.3|22090.3|105
1641219900000|2022-01-03 14:25:00|22138.2|22118.2|22133.2|22113.2|22145.7|22125.7|22124.2|22104.2|49
1641220200000|2022-01-03 14:30:00|22130.3|22110.3|22118.2|22098.2|22130.3|22110.3|22076.7|22056.7|379
1641220500000|2022-01-03 14:35:00|22119.2|22099.2|22100.3|22080.3|22121.7|22101.7|22093.2|22073.2|134
1641220800000|2022-01-03 14:40:00|22101.7|22081.7|22094.2|22074.2|22114.2|22094.2|22089.2|22069.2|97
1641221100000|2022-01-03 14:45:00|22095.3|22075.3|22082.8|22062.8|22095.3|22075.3|22073.2|22053.2|79
1641221400000|2022-01-03 14:50:00|22084.2|22064.2|22105.3|22085.3|22116.7|22096.7|22082.8|22062.8|144
1641221700000|2022-01-03 14:55:00|22106.7|22086.7|22139.2|22119.2|22151.7|22131.7|22091.7|22071.7|120
1641222000000|2022-01-03 15:00:00|22144.2|22124.2|22175.7|22155.7|22195.7|22167.1|22144.2|22124.2|259
1641222300000|2022-01-03 15:05:00|22176.7|22156.7|22148.2|22128.2|22183.2|22163.2|22143.2|22123.2|79
1641222600000|2022-01-03 15:10:00|22149.3|22129.3|22199.3|22179.3|22205.7|22185.7|22148.2|22128.2|93
1641222900000|2022-01-03 15:15:00|22197.8|22177.8|22143.2|22123.2|22197.8|22177.8|22114.3|22090.7|142
1641223200000|2022-01-03 15:20:00|22144.6|22124.6|22193.2|22173.2|22205.7|22181.1|22144.6|22124.6|50
1641223500000|2022-01-03 15:25:00|22194.6|22174.6|22265.7|22245.7|22270.7|22250.7|22194.3|22174.3|108
1641223800000|2022-01-03 15:30:00|22262.1|22242.1|22364.6|22344.6|22378.2|22358.2|22246.8|22226.8|292
1641224100000|2022-01-03 15:35:00|22367.5|22347.5|22448.2|22428.2|22453.2|22433.2|22359.3|22339.3|135
1641224400000|2022-01-03 15:40:00|22450.7|22430.7|22400.7|22380.7|22483.2|22463.2|22400.7|22380.7|208
1641224700000|2022-01-03 15:45:00|22402.1|22382.1|22385.7|22365.7|22404.6|22384.6|22366.8|22346.8|127
1641225000000|2022-01-03 15:50:00|22384.3|22364.3|22375.7|22355.7|22384.6|22364.6|22351.8|22331.8|89
1641225300000|2022-01-03 15:55:00|22371.4|22351.4|22378.2|22358.2|22382.1|22362.1|22345.7|22325.7|47
1641225600000|2022-01-03 16:00:00|22375.7|22355.7|22330.7|22310.7|22375.7|22355.7|22328.2|22304.6|265
1641225900000|2022-01-03 16:05:00|22328.6|22308.6|22297.1|22277.1|22331.1|22311.1|22288.6|22268.6|77
1641226200000|2022-01-03 16:10:00|22296.1|22276.1|22296.1|22276.1|22311.1|22291.1|22291.1|22271.1|78
1641226500000|2022-01-03 16:15:00|22294.6|22274.6|22237.5|22217.5|22300|22280|22237.5|22217.5|84
1641226800000|2022-01-03 16:20:00|22236.1|22216.1|22246.1|22226.1|22251.1|22231.1|22231.1|22211.1|67
1641227100000|2022-01-03 16:25:00|22248.9|22228.9|22248.6|22228.6|22268.6|22248.6|22247.1|22218.6|34
1641227400000|2022-01-03 16:30:00|22249.6|22229.6|22257.1|22237.1|22278.6|22258.6|22249.6|22229.6|38
1641227700000|2022-01-03 16:35:00|22255.7|22235.7|22238.9|22218.9|22255.7|22235.7|22236.4|22216.4|109
1641228000000|2022-01-03 16:40:00|22240.4|22220.4|22253.9|22233.9|22253.9|22233.9|22240.4|22220.4|54
1641228300000|2022-01-03 16:45:00|22255|22235|22257.9|22237.9|22276.4|22256.4|22255|22235|61
1641228600000|2022-01-03 16:50:00|22266.4|22226.4|22273.9|22253.9|22273.9|22253.9|22233.9|22213.9|60
1641228900000|2022-01-03 16:55:00|22276.4|22256.4|22313.9|22293.9|22341.4|22321.4|22276.4|22256.1|77
1641229200000|2022-01-03 17:00:00|22316.4|22296.4|22308.9|22288.9|22316.4|22296.4|22293.9|22273.9|99
1641229500000|2022-01-03 17:05:00|22311.8|22291.8|22336.4|22316.4|22356.8|22336.8|22311.8|22291.8|197
1641229800000|2022-01-03 17:10:00|22333.9|22313.9|22335.4|22315.4|22344.3|22324.3|22331.4|22311.4|35
1641230100000|2022-01-03 17:15:00|22333.9|22313.9|22377.9|22357.9|22378.9|22358.9|22332.9|22312.9|78
1641230400000|2022-01-03 17:20:00|22378.9|22358.9|22332.5|22312.5|22378.9|22358.9|22328.6|22307.5|282
1641230700000|2022-01-03 17:25:00|22333.6|22313.6|22356.1|22336.1|22368.6|22348.6|22321.1|22301.1|97
1641231000000|2022-01-03 17:30:00|22358.6|22338.6|22349.6|22329.6|22361.1|22341.1|22340|22320|43
1641231300000|2022-01-03 17:35:00|22351.1|22331.1|22372.5|22352.5|22378.6|22358.6|22348.6|22328.6|78
1641231600000|2022-01-03 17:40:00|22371.1|22351.1|22378.6|22358.6|22378.6|22358.6|22369.6|22349.6|39
1641231900000|2022-01-03 17:45:00|22383.6|22363.6|22353.6|22333.6|22383.6|22363.6|22351.1|22331.1|64
1641232200000|2022-01-03 17:50:00|22356.1|22336.1|22382.1|22362.1|22383.6|22363.6|22353.6|22333.6|47
1641232500000|2022-01-03 17:55:00|22381.1|22361.1|22399.6|22379.6|22404.6|22384.6|22381.1|22361.1|48
1641232800000|2022-01-03 18:00:00|22401.1|22381.1|22428.6|22408.6|22429.6|22409.6|22401.1|22381.1|131
1641233100000|2022-01-03 18:05:00|22430|22410|22423.6|22403.6|22430|22410|22422.5|22402.5|29
1641233400000|2022-01-03 18:10:00|22422.5|22402.5|22406.1|22386.1|22427.1|22407.1|22406.1|22386.1|58
1641233700000|2022-01-03 18:15:00|22405|22385|22408.6|22388.6|22413.6|22393.6|22405|22385|17
1641234000000|2022-01-03 18:20:00|22411.1|22391.1|22430.7|22410.7|22430.7|22410.7|22411.1|22391.1|39
1641234300000|2022-01-03 18:25:00|22433.6|22413.6|22430.7|22410.7|22441.1|22421.1|22367.1|22346.9|158
1641287700000|2022-01-04 09:15:00|22495.8|22475.8|22485.8|22445.8|22531.8|22511.8|22468.3|22430.8|73
1641288000000|2022-01-04 09:20:00|22473.3|22453.3|22441.1|22401.1|22473.3|22453.3|22431.5|22392.5|52
1641288300000|2022-01-04 09:25:00|22440|22400|22403.6|22383.6|22440|22412.5|22391.1|22371.1|65
1641288600000|2022-01-04 09:30:00|22418.6|22378.6|22408.6|22388.6|22426.1|22406.1|22392.2|22372.2|31
1641288900000|2022-01-04 09:35:00|22402.5|22382.5|22423.6|22403.6|22430.8|22403.6|22402.5|22378.6|8
1641289200000|2022-01-04 09:40:00|22426.1|22406.1|22428.6|22408.6|22448.6|22428.6|22426.1|22406.1|10
1641289500000|2022-01-04 09:45:00|22426.1|22406.1|22408.6|22388.6|22426.1|22406.1|22398.6|22378.6|13
1641289800000|2022-01-04 09:50:00|22415|22395|22426.1|22406.1|22426.1|22406.1|22415|22395|16
1641290100000|2022-01-04 09:55:00|22434.7|22394.7|22441.1|22421.1|22441.1|22421.1|22423.6|22394.7|12
1641290400000|2022-01-04 10:00:00|22442.5|22422.5|22451.1|22431.1|22451.1|22431.1|22418.6|22398.6|45
1641290700000|2022-01-04 10:05:00|22446.1|22426.1|22447.2|22427.2|22448.6|22428.6|22442.2|22422.2|16
1641291000000|2022-01-04 10:10:00|22448.6|22428.6|22458.6|22438.6|22466.1|22446.1|22447.5|22427.5|22
1641291300000|2022-01-04 10:15:00|22461.1|22441.1|22473.6|22453.6|22488.6|22458.6|22461.1|22428.6|34
1641291600000|2022-01-04 10:20:00|22475|22455|22474.7|22454.7|22476.1|22456.1|22473.6|22453.6|3
1641291900000|2022-01-04 10:25:00|22473.6|22453.6|22500|22480|22511.1|22480|22473.6|22451.1|19
1641292200000|2022-01-04 10:30:00|22501.4|22481.4|22536.1|22516.1|22561.1|22541.1|22501.4|22481.4|38
1641292500000|2022-01-04 10:35:00|22538.6|22518.6|22538.6|22518.6|22546.1|22526.1|22538.6|22518.6|30
1641292800000|2022-01-04 10:40:00|22540|22520|22551.1|22531.1|22563.6|22533.6|22540|22520|13
1641293100000|2022-01-04 10:45:00|22550|22530|22558.6|22538.6|22563.6|22543.6|22531.1|22511.1|50
1641293400000|2022-01-04 10:50:00|22572.9|22512.9|22528.6|22508.6|22572.9|22523.6|22528.6|22506.1|20
1641293700000|2022-01-04 10:55:00|22527.5|22507.5|22508.6|22488.6|22527.5|22507.5|22506.1|22486.1|33
1641294000000|2022-01-04 11:00:00|22506.1|22486.1|22536.1|22516.1|22536.1|22516.1|22503.6|22483.6|15
1641294300000|2022-01-04 11:05:00|22537.5|22517.5|22553.6|22533.6|22561.1|22541.1|22536.1|22516.1|38
1641294600000|2022-01-04 11:10:00|22556.4|22536.4|22548.6|22528.6|22561.1|22541.1|22546.1|22526.1|14
1641294900000|2022-01-04 11:15:00|22550|22530|22541.1|22521.1|22556.8|22533.6|22541.1|22508.6|20
1641295200000|2022-01-04 11:20:00|22539.7|22519.7|22518.6|22498.6|22539.7|22519.7|22518.6|22498.6|9
1641295500000|2022-01-04 11:25:00|22516.1|22496.1|22505|22485|22516.1|22496.1|22499.7|22479.7|20
1641295800000|2022-01-04 11:30:00|22506.1|22486.1|22511.1|22491.1|22527.5|22501.1|22505|22485|19
1641296100000|2022-01-04 11:35:00|22508.6|22488.6|22526.1|22506.1|22526.1|22506.1|22503.6|22483.6|22
1641296400000|2022-01-04 11:40:00|22527.2|22507.2|22508.6|22488.6|22529.7|22508.6|22508.6|22488.6|8
1641296700000|2022-01-04 11:45:00|22506.4|22486.4|22466.1|22446.1|22506.4|22486.4|22461.1|22441.1|25
1641297000000|2022-01-04 11:50:00|22463.6|22443.6|22476.1|22456.1|22476.1|22456.1|22463.6|22443.6|20
1641297300000|2022-01-04 11:55:00|22482.6|22462.6|22483.6|22463.6|22506.1|22486.1|22482.6|22456.4|14
1641297600000|2022-01-04 12:00:00|22482.2|22462.2|22496.1|22476.1|22498.6|22478.6|22481.1|22461.1|10
1641297900000|2022-01-04 12:05:00|22488.6|22468.6|22488.6|22468.6|22488.6|22468.6|22468.6|22448.6|8
1641298200000|2022-01-04 12:10:00|22486.1|22466.1|22493.6|22473.6|22493.6|22473.6|22483.6|22463.6|17
1641298500000|2022-01-04 12:15:00|22494.7|22474.7|22493.6|22473.6|22500|22480|22493.6|22473.6|3
1641298800000|2022-01-04 12:20:00|22492.2|22472.2|22443.6|22423.6|22492.2|22472.2|22443.6|22413.6|38
1641299100000|2022-01-04 12:25:00|22438.6|22418.6|22398.6|22378.6|22438.6|22418.6|22393.6|22373.6|49
1641299400000|2022-01-04 12:30:00|22410|22390|22428.6|22408.6|22430|22410|22410|22390|28
1641299700000|2022-01-04 12:35:00|22431.1|22411.1|22411.1|22391.1|22431.1|22411.1|22397.5|22377.5|34
1641300000000|2022-01-04 12:40:00|22412.5|22392.5|22448.6|22428.6|22448.6|22428.6|22412.5|22392.5|46
1641300300000|2022-01-04 12:45:00|22447.2|22427.2|22481.1|22461.1|22491.1|22471.1|22441.1|22421.1|39
1641300600000|2022-01-04 12:50:00|22479.7|22459.7|22475|22455|22479.7|22459.7|22470.8|22450.8|17
1641300900000|2022-01-04 12:55:00|22476.4|22456.4|22496.1|22476.1|22496.1|22476.1|22476.4|22456.4|23
1641301200000|2022-01-04 13:00:00|22483.6|22463.6|22412.5|22392.5|22496.1|22476.1|22411.1|22391.1|190
1641301500000|2022-01-04 13:05:00|22414.7|22394.7|22433.6|22413.6|22438.6|22418.6|22403.6|22383.6|115
1641301800000|2022-01-04 13:10:00|22435|22415|22483.6|22463.6|22486.1|22466.1|22433.6|22413.6|66
1641302100000|2022-01-04 13:15:00|22486.1|22466.1|22493.6|22473.6|22493.6|22473.6|22481.1|22461.1|47
1641302400000|2022-01-04 13:20:00|22492.2|22472.2|22476.1|22456.1|22492.2|22472.2|22473.6|22453.6|60
1641302700000|2022-01-04 13:25:00|22466.1|22446.1|22476.1|22456.1|22476.1|22456.1|22461.1|22441.1|35
1641303000000|2022-01-04 13:30:00|22474.7|22454.7|22416.1|22396.1|22511.1|22491.1|22409.7|22389.7|123
1641303300000|2022-01-04 13:35:00|22417.5|22397.5|22414.4|22394.4|22428.6|22408.6|22391.1|22371.1|90
1641303600000|2022-01-04 13:40:00|22411.5|22391.5|22416.1|22396.1|22433.6|22413.6|22389.7|22368.6|65
1641303900000|2022-01-04 13:45:00|22418.6|22398.6|22473.6|22453.6|22515|22495|22418.6|22393.6|73
1641304200000|2022-01-04 13:50:00|22470.8|22450.8|22498.6|22458.6|22498.6|22458.6|22459.7|22437.5|29
1641304500000|2022-01-04 13:55:00|22486.1|22466.1|22523.9|22503.9|22523.9|22503.9|22486.1|22466.1|64
1641304800000|2022-01-04 14:00:00|22525|22505|22519.7|22499.7|22541.1|22521.1|22519.7|22499.7|60
1641305100000|2022-01-04 14:05:00|22521.1|22501.1|22546.1|22526.1|22546.1|22526.1|22516.1|22496.1|38
1641305400000|2022-01-04 14:10:00|22560|22540|22616.1|22596.1|22634.7|22608.6|22560|22540|266
1641305700000|2022-01-04 14:15:00|22614.7|22594.7|22656.1|22636.1|22656.1|22636.1|22598.6|22578.6|131
1641306000000|2022-01-04 14:20:00|22655|22635|22704.7|22684.7|22743.6|22723.6|22643.6|22623.6|219
1641306300000|2022-01-04 14:25:00|22703.6|22683.6|22736.1|22716.1|22756.1|22736.1|22688.6|22668.6|94
1641306600000|2022-01-04 14:30:00|22737.5|22717.5|22912.2|22892.2|22915|22895|22721.1|22701.1|492
1641306900000|2022-01-04 14:35:00|22909.4|22889.4|22939.2|22919.2|22942.5|22919.2|22871.1|22851.1|598
1641307200000|2022-01-04 14:40:00|22940.3|22920.3|22936.1|22916.1|22946.1|22926.1|22888.9|22868.9|317
1641307500000|2022-01-04 14:45:00|22934.7|22914.7|23053.9|23033.9|23093.9|23073.9|22934.7|22914.7|542
1641307800000|2022-01-04 14:50:00|23050|23030|23066.4|23046.4|23143.9|23123.9|23050|23030|360
1641308100000|2022-01-04 14:55:00|23067.8|23047.8|23096.4|23076.4|23097.9|23076.4|23031.4|23011.4|262
1641308400000|2022-01-04 15:00:00|23103.6|23063.6|23111.4|23091.4|23171.4|23151.4|23093.9|23061.4|277
1641308700000|2022-01-04 15:05:00|23113.9|23093.9|23231.4|23211.4|23243.9|23223.9|23101.4|23076.4|230
1641309000000|2022-01-04 15:10:00|23228.9|23208.9|23311.4|23291.4|23338.9|23318.9|23225|23205|397
1641309300000|2022-01-04 15:15:00|23313.9|23293.9|23396.4|23376.4|23401.4|23381.4|23313.9|23285.3|493
1641309600000|2022-01-04 15:20:00|23403.9|23383.9|23416.7|23396.7|23451.7|23431.7|23403.9|23382.1|391
1641309900000|2022-01-04 15:25:00|23417.8|23397.8|23453.9|23433.9|23456.4|23436.4|23381.4|23361.4|310
1641310200000|2022-01-04 15:30:00|23455.3|23435.3|23490.6|23470.6|23499.2|23479.2|23455.3|23435.3|598
1641310500000|2022-01-04 15:35:00|23491.7|23471.7|23451.4|23431.4|23521.4|23501.4|23423.9|23403.9|337
1641310800000|2022-01-04 15:40:00|23454.2|23434.2|23549.2|23529.2|23564.2|23544.2|23454.2|23434.2|326
1641311100000|2022-01-04 15:45:00|23551.7|23531.7|23520.3|23500.3|23579.2|23559.2|23520.3|23500.3|227
1641311400000|2022-01-04 15:50:00|23517.1|23497.1|23510.6|23470.6|23574.2|23537.8|23464.2|23444.2|156
1641311700000|2022-01-04 15:55:00|23509.2|23469.2|23469.2|23449.2|23529.2|23509.2|23424.2|23404.2|344
1641312000000|2022-01-04 16:00:00|23466.7|23446.7|23337.5|23317.5|23469.2|23449.2|23330.3|23305.3|214
1641312300000|2022-01-04 16:05:00|23336.1|23316.1|23226.4|23206.4|23336.1|23316.1|23219.2|23199.2|251
1641312600000|2022-01-04 16:10:00|23223.9|23203.9|23248.6|23228.6|23281.4|23261.4|23221.4|23201.4|192
1641312900000|2022-01-04 16:15:00|23246.4|23226.4|23237.2|23217.2|23286.4|23266.4|23237.2|23217.2|116
1641313200000|2022-01-04 16:20:00|23233.9|23213.9|23214.2|23194.2|23233.9|23213.9|23152.2|23132.2|220
1641313500000|2022-01-04 16:25:00|23217.8|23197.8|23195|23175|23231.4|23203.9|23195|23175|104
1641313800000|2022-01-04 16:30:00|23199.2|23179.2|23187.6|23167.6|23289.7|23263.6|23168.6|23148.6|331
1641314100000|2022-01-04 16:35:00|23191.1|23171.1|23172.2|23152.2|23221.1|23201.1|23131.1|23111.1|152
1641314400000|2022-01-04 16:40:00|23171.1|23151.1|23142.5|23122.5|23171.1|23151.1|23082.5|23062.5|179
1641314700000|2022-01-04 16:45:00|23143.6|23123.6|23181.1|23161.1|23188.6|23168.6|23143.6|23123.6|54
1641315000000|2022-01-04 16:50:00|23182.5|23162.5|23256.1|23236.1|23258.6|23238.6|23182.5|23162.5|83
1641315300000|2022-01-04 16:55:00|23258.6|23238.6|23246.1|23226.1|23288.6|23268.6|23243.6|23223.6|146
1641315600000|2022-01-04 17:00:00|23252.5|23232.5|23330.8|23310.8|23420.5|23360.5|23243.3|23223.3|445
1641315900000|2022-01-04 17:05:00|23329.4|23309.4|23250.8|23230.8|23329.4|23309.4|23250.8|23229.4|93
1641316200000|2022-01-04 17:10:00|23249.4|23229.4|23180.8|23160.8|23249.4|23229.4|23151.9|23126.6|128
1641316500000|2022-01-04 17:15:00|23182.2|23162.2|23120.8|23100.8|23201.4|23175.8|23120.8|23096.9|145
1641316800000|2022-01-04 17:20:00|23119.7|23099.7|23207.2|23187.2|23226.9|23189.7|23105.8|23085.8|820
1641317100000|2022-01-04 17:25:00|23206.1|23186.1|23245.3|23225.3|23248.6|23228.6|23196.1|23176.1|337
1641317400000|2022-01-04 17:30:00|23247.5|23227.5|23228.9|23208.9|23248.9|23228.9|23228.9|23208.9|108
1641317700000|2022-01-04 17:35:00|23227.8|23207.8|23233.9|23213.9|23247.5|23227.5|23218.9|23198.9|102
1641318000000|2022-01-04 17:40:00|23231.4|23211.4|23253.9|23233.9|23253.9|23233.9|23221.4|23201.4|35
1641318300000|2022-01-04 17:45:00|23256.7|23236.7|23288.9|23248.9|23301.4|23281.4|23256.7|23236.7|79
1641318600000|2022-01-04 17:50:00|23271.4|23251.4|23287.8|23267.8|23298.9|23278.9|23271.4|23251.4|108
1641318900000|2022-01-04 17:55:00|23290.3|23270.3|23251.4|23231.4|23291.4|23271.4|23246.4|23226.4|54
1641319200000|2022-01-04 18:00:00|23252.5|23232.5|23282.5|23262.5|23282.5|23262.5|23251.4|23231.4|43
1641319500000|2022-01-04 18:05:00|23283.9|23263.9|23287.2|23267.2|23331.4|23311.4|23283.9|23263.9|119
1641319800000|2022-01-04 18:10:00|23282.2|23262.2|23276.1|23256.1|23282.2|23262.2|23235|23215|45
1641320100000|2022-01-04 18:15:00|23277.5|23257.5|23271.1|23251.1|23302.5|23276.1|23267.5|23243.6|61
1641320400000|2022-01-04 18:20:00|23268.6|23248.6|23255|23235|23268.6|23248.6|23255|23235|73
1641320700000|2022-01-04 18:25:00|23253.9|23233.9|23268.3|23248.3|23279.7|23258.6|23213.6|23193.6|216
1641374100000|2022-01-05 09:15:00|23233.9|23213.9|23371.4|23351.4|23380.3|23360.3|23233.9|23209.2|157
1641374400000|2022-01-05 09:20:00|23367.2|23347.2|23240|23220|23367.2|23347.2|23240|23208.6|108
1641374700000|2022-01-05 09:25:00|23233.6|23213.6|23181.4|23161.4|23234.7|23213.6|23181.4|23161.4|64
1641375000000|2022-01-05 09:30:00|23182.5|23162.5|23166.1|23146.1|23208.6|23188.6|23127.2|23107.2|29
1641375300000|2022-01-05 09:35:00|23164.7|23144.7|23126.1|23106.1|23164.7|23144.7|23126.1|23106.1|15
1641375600000|2022-01-05 09:40:00|23123.6|23103.6|23160.3|23140.3|23163.9|23140.3|23123.6|23103.6|13
1641375900000|2022-01-05 09:45:00|23164.2|23144.2|23188.6|23168.6|23188.6|23168.6|23164.2|23144.2|10
1641376200000|2022-01-05 09:50:00|23193.6|23173.6|23188.6|23168.6|23211.1|23191.1|23183.6|23163.6|20
1641376500000|2022-01-05 09:55:00|23193.6|23173.6|23223.6|23203.6|23231.9|23206.1|23193.6|23173.6|48
1641376800000|2022-01-05 10:00:00|23211.1|23191.1|23199.4|23179.4|23218.9|23191.1|23195|23175|23
1641377100000|2022-01-05 10:05:00|23196.1|23176.1|23183.6|23163.6|23196.1|23176.1|23178.6|23158.6|10
1641377400000|2022-01-05 10:10:00|23181.1|23161.1|23208.6|23188.6|23208.6|23188.6|23181.1|23161.1|10
1641377700000|2022-01-05 10:15:00|23210.8|23190.8|23216.1|23196.1|23216.1|23196.1|23206.1|23186.1|13
1641378000000|2022-01-05 10:20:00|23221.1|23201.1|23218.6|23198.6|23226.1|23206.1|23218.6|23198.6|7
1641378300000|2022-01-05 10:25:00|23223.6|23203.6|23226.1|23206.1|23226.1|23206.1|23223.6|23203.6|8
1641378600000|2022-01-05 10:30:00|23228.3|23208.3|23238.6|23218.6|23249.7|23228.6|23218.6|23198.6|19
1641378900000|2022-01-05 10:35:00|23233.6|23213.6|23223.6|23203.6|23233.6|23213.6|23220|23200|15
1641379200000|2022-01-05 10:40:00|23222.2|23202.2|23218.6|23198.6|23222.2|23202.2|23218.6|23198.6|6
1641379500000|2022-01-05 10:45:00|23220|23200|23203.6|23183.6|23241.1|23201.7|23203.6|23183.6|20
1641379800000|2022-01-05 10:50:00|23200.3|23180.3|23191.1|23171.1|23200.3|23180.3|23182.2|23162.2|12
1641380100000|2022-01-05 10:55:00|23202.5|23162.5|23203.6|23183.6|23205|23185|23195|23162.5|4
1641380400000|2022-01-05 11:00:00|23221.7|23181.7|23161.1|23141.1|23227.2|23181.7|23159.7|23139.7|12
1641380700000|2022-01-05 11:05:00|23162.2|23142.2|23158.6|23138.6|23174.7|23143.9|23156.1|23133.6|11
1641381000000|2022-01-05 11:10:00|23160|23140|23189.7|23169.7|23189.7|23169.7|23158.6|23137.5|10
1641381300000|2022-01-05 11:15:00|23178.6|23158.6|23128.6|23108.6|23178.6|23158.6|23127.2|23107.2|29
1641381600000|2022-01-05 11:20:00|23129.7|23109.7|23103.6|23083.6|23142.2|23116.1|23101.1|23081.1|33
1641381900000|2022-01-05 11:25:00|23100.8|23080.8|23112.5|23092.5|23123.6|23103.6|23098.6|23078.6|9
1641382200000|2022-01-05 11:30:00|23113.6|23093.6|23178.6|23158.6|23178.6|23158.6|23113.6|23093.6|49
1641382500000|2022-01-05 11:35:00|23186.1|23166.1|23186.4|23166.4|23193.6|23173.6|23183.6|23163.6|32
1641382800000|2022-01-05 11:40:00|23181.4|23161.4|23179.5|23159.5|23186.4|23166.4|23179.5|23159.5|10
1641383100000|2022-01-05 11:45:00|23175.3|23155.3|23166.4|23146.4|23175.3|23155.3|23163.9|23143.9|0
1641383400000|2022-01-05 11:50:00|23165.3|23145.3|23163.9|23143.9|23165.3|23145.3|23153.9|23133.9|8
1641383700000|2022-01-05 11:55:00|23166.4|23146.4|23167.8|23147.8|23173.9|23153.9|23166.4|23146.4|5
1641384000000|2022-01-05 12:00:00|23170|23150|23167.5|23147.5|23182.5|23150|23167.5|23142.5|5
1641384300000|2022-01-05 12:05:00|23166.1|23146.1|23178.9|23158.9|23183.9|23163.9|23166.1|23146.1|13
1641384600000|2022-01-05 12:10:00|23186.4|23166.4|23238.9|23218.9|23246.4|23226.4|23183.9|23163.9|42
1641384900000|2022-01-05 12:15:00|23236.4|23216.4|23213.9|23193.9|23243.9|23223.9|23213.9|23181.4|38
1641385200000|2022-01-05 12:20:00|23211.4|23191.4|23226.4|23206.4|23226.4|23206.4|23203.9|23183.9|34
1641385500000|2022-01-05 12:25:00|23223.6|23203.6|23241.4|23221.4|23243.9|23223.9|23221.4|23201.4|20
1641385800000|2022-01-05 12:30:00|23236.9|23216.9|23206.4|23186.4|23236.9|23216.9|23202.5|23182.5|15
1641386100000|2022-01-05 12:35:00|23211.4|23171.4|23156.4|23136.4|23211.4|23183.9|23156.4|23136.4|15
1641386400000|2022-01-05 12:40:00|23165.6|23145.6|23182.5|23162.5|23196.4|23176.4|23165.6|23145.6|23
1641386700000|2022-01-05 12:45:00|23181.4|23161.4|23143.9|23123.9|23183.9|23163.9|23143.9|23123.9|30
1641387000000|2022-01-05 12:50:00|23141.4|23121.4|23146.4|23126.4|23156.4|23136.4|23140.3|23120.3|21
1641387300000|2022-01-05 12:55:00|23148.9|23128.9|23158.6|23138.6|23205.3|23180.3|23148.9|23128.9|39
1641387600000|2022-01-05 13:00:00|23155.8|23135.8|23148.9|23128.9|23158.9|23138.9|23100|23080|135
1641387900000|2022-01-05 13:05:00|23153.9|23133.9|23097.5|23077.5|23153.9|23133.9|23097.5|23077.5|91
1641388200000|2022-01-05 13:10:00|23100|23080|23153.9|23133.9|23183.9|23163.9|23093.9|23073.9|100
1641388500000|2022-01-05 13:15:00|23151.4|23131.4|23103.9|23083.9|23151.4|23131.4|23093.9|23073.9|75
1641388800000|2022-01-05 13:20:00|23102.8|23082.8|23138.6|23118.6|23138.6|23118.6|23092.5|23072.5|108
1641389100000|2022-01-05 13:25:00|23143.6|23123.6|23113.6|23093.6|23158.6|23138.6|23106.1|23086.1|84
1641389400000|2022-01-05 13:30:00|23111.1|23091.1|23026.1|23006.1|23156.1|23136.1|23026.1|23006.1|96
1641389700000|2022-01-05 13:35:00|23028.6|23008.6|23028.3|23008.3|23055|23035|23018.6|22998.6|260
1641390000000|2022-01-05 13:40:00|23025.8|23005.8|23083.3|23063.3|23083.3|23063.3|23023.3|23003.3|96
1641390300000|2022-01-05 13:45:00|23079.5|23059.5|23088.3|23068.3|23113.1|23090.8|23058.3|23038.3|75
1641390600000|2022-01-05 13:50:00|23085.8|23065.8|23138.3|23118.3|23138.3|23118.3|23080.8|23060.8|76
1641390900000|2022-01-05 13:55:00|23139.7|23119.7|23143.3|23123.3|23177.2|23157.2|23138.3|23118.3|75
1641391200000|2022-01-05 14:00:00|23148.3|23128.3|23122|23102|23178.3|23158.3|23119.5|23099.5|89
1641391500000|2022-01-05 14:05:00|23141.4|23101.4|23115.9|23095.9|23141.4|23115.9|23104.5|23084.5|41
1641391800000|2022-01-05 14:10:00|23117.2|23097.2|23145.9|23125.9|23145.9|23125.9|23110.9|23090.9|45
1641392100000|2022-01-05 14:15:00|23148.4|23128.4|23115.9|23095.9|23148.4|23128.4|23115.9|23088.4|49
1641392400000|2022-01-05 14:20:00|23117|23097|23123.4|23103.4|23155.9|23135.9|23115.9|23093.6|40
1641392700000|2022-01-05 14:25:00|23135.9|23095.9|23155.9|23135.9|23155.9|23135.9|23123.4|23095.9|40
1641393000000|2022-01-05 14:30:00|23157.2|23137.2|23200.9|23180.9|23222|23202|23148.4|23128.4|118
1641393300000|2022-01-05 14:35:00|23196.7|23176.7|23172|23152|23230.9|23210.9|23168.1|23148.1|392
1641393600000|2022-01-05 14:40:00|23187.2|23147.2|23230.9|23210.9|23234.5|23214.5|23185.9|23147.2|76
1641393900000|2022-01-05 14:45:00|23229.5|23209.5|23333.6|23313.6|23333.6|23313.6|23225.9|23205.9|328
1641394200000|2022-01-05 14:50:00|23337.8|23317.8|23322.2|23302.2|23343.6|23323.6|23319.7|23299.7|138
1641394500000|2022-01-05 14:55:00|23320.9|23300.9|23303.9|23283.9|23320.9|23300.9|23226.1|23206.1|167
1641394800000|2022-01-05 15:00:00|23313.6|23293.6|23228.6|23208.6|23313.6|23293.6|23228.6|23208.6|145
1641395100000|2022-01-05 15:05:00|23229.7|23209.7|23231.1|23211.1|23258.6|23231.1|23226.1|23206.1|85
1641395400000|2022-01-05 15:10:00|23229.7|23209.7|23245|23225|23251.1|23231.1|23226.1|23206.1|96
1641395700000|2022-01-05 15:15:00|23249.5|23229.5|23294.7|23254.7|23325|23305|23249.5|23229.5|111
1641396000000|2022-01-05 15:20:00|23293.6|23253.6|23311.1|23291.1|23337.5|23317.5|23273.6|23253.6|73
1641396300000|2022-01-05 15:25:00|23308.6|23288.6|23267.2|23247.2|23316.1|23296.1|23256.1|23228.6|148
1641396600000|2022-01-05 15:30:00|23268.6|23248.6|23229.7|23209.7|23268.6|23248.6|23193.4|23173.4|194
1641396900000|2022-01-05 15:35:00|23230.9|23210.9|23268.6|23248.6|23306.1|23286.1|23229.7|23209.7|82
1641397200000|2022-01-05 15:40:00|23271.1|23251.1|23318.4|23298.4|23318.4|23298.4|23271.1|23251.1|68
1641397500000|2022-01-05 15:45:00|23317.2|23297.2|23262.2|23242.2|23317.2|23297.2|23253.4|23233.4|52
1641397800000|2022-01-05 15:50:00|23260.9|23240.9|23192.2|23172.2|23260.9|23240.9|23187|23167|159
1641398100000|2022-01-05 15:55:00|23193.4|23173.4|23230.9|23210.9|23233.4|23213.4|23193.4|23173.4|61
1641398400000|2022-01-05 16:00:00|23229.5|23209.5|23168.4|23148.4|23229.5|23209.5|23168.4|23148.4|53
1641398700000|2022-01-05 16:05:00|23163.4|23143.4|23152.2|23132.2|23179.5|23159.5|23144.7|23124.7|61
1641399000000|2022-01-05 16:10:00|23160.5|23140.5|23213.6|23193.6|23223.6|23197.5|23145.9|23125.9|85
1641399300000|2022-01-05 16:15:00|23214.7|23194.7|23170.9|23150.9|23214.7|23194.7|23170.9|23150.9|53
1641399600000|2022-01-05 16:20:00|23173.4|23153.4|23128.4|23108.4|23173.4|23153.4|23127|23107|62
1641399900000|2022-01-05 16:25:00|23130.9|23110.9|23164.7|23144.7|23170.9|23145.9|23130.9|23110.9|32
1641400200000|2022-01-05 16:30:00|23162.2|23142.2|23126.1|23106.1|23164.7|23143.6|23126.1|23103.6|86
1641400500000|2022-01-05 16:35:00|23123.6|23103.6|23114.7|23094.7|23151.4|23119.2|23112.2|23091.4|75
1641400800000|2022-01-05 16:40:00|23113.6|23093.6|23091.1|23071.1|23113.6|23093.6|23086.1|23066.1|129
1641401100000|2022-01-05 16:45:00|23092.2|23072.2|23103.6|23083.6|23103.6|23083.6|23073.6|23053.6|88
1641401400000|2022-01-05 16:50:00|23108.6|23088.6|23147.5|23127.5|23150|23130|23108.6|23088.6|61
1641401700000|2022-01-05 16:55:00|23148.9|23128.9|23145|23125|23152.5|23132.5|23141.1|23121.1|36
1641402000000|2022-01-05 17:00:00|23142.2|23122.2|23178.6|23158.6|23182.5|23162.5|23108.6|23088.6|54
1641402300000|2022-01-05 17:05:00|23177.5|23157.5|23174.7|23154.7|23177.5|23157.5|23151.1|23131.1|85
1641402600000|2022-01-05 17:10:00|23172.2|23152.2|23196.4|23176.4|23196.4|23176.4|23163.6|23143.6|35
1641402900000|2022-01-05 17:15:00|23203.6|23163.6|23176.1|23156.1|23206.4|23171.1|23156.1|23136.1|95
1641403200000|2022-01-05 17:20:00|23181.1|23161.1|23205.9|23185.9|23210|23190|23171.1|23151.1|1170
1641403500000|2022-01-05 17:25:00|23204.7|23184.7|23174.7|23154.7|23204.7|23184.7|23169.7|23149.7|168
1641403800000|2022-01-05 17:30:00|23173.4|23153.4|23160.9|23140.9|23173.4|23153.4|23160.9|23140.9|26
1641404100000|2022-01-05 17:35:00|23158.4|23138.4|23143.4|23123.4|23158.4|23138.4|23143.4|23123.4|35
1641404400000|2022-01-05 17:40:00|23142|23122|23123.4|23103.4|23142|23122|23123.4|23103.4|80
1641404700000|2022-01-05 17:45:00|23127|23107|23123.4|23103.4|23133.4|23113.4|23123.4|23103.4|67
1641405000000|2022-01-05 17:50:00|23125.6|23105.6|23148.4|23128.4|23150.9|23130.9|23125.6|23105.6|83
1641405300000|2022-01-05 17:55:00|23150.9|23130.9|23154.7|23134.7|23157|23137|23148.4|23128.4|71
1641405600000|2022-01-05 18:00:00|23155.9|23135.9|23155.9|23135.9|23158.4|23138.4|23150.9|23130.9|33
1641405900000|2022-01-05 18:05:00|23159.7|23139.7|23178.4|23158.4|23183.4|23163.4|23159.7|23139.7|36
1641406200000|2022-01-05 18:10:00|23180.9|23160.9|23185.9|23165.9|23185.9|23165.9|23180.9|23160.9|30
1641406500000|2022-01-05 18:15:00|23190.9|23170.9|23202.2|23182.2|23203.6|23183.6|23190.9|23170.9|32
1641406800000|2022-01-05 18:20:00|23203.6|23183.6|23209.5|23189.5|23210.9|23190.9|23203.6|23183.6|34
1641407100000|2022-01-05 18:25:00|23208.4|23188.4|23208.4|23188.4|23213.4|23193.4|23178.4|23158.4|287
1641460500000|2022-01-06 09:15:00|23037.1|23017.1|22952.1|22932.1|23039.8|23019.8|22908.4|22872.1|158
1641460800000|2022-01-06 09:20:00|22954.3|22934.3|22906.8|22886.8|22955.7|22935.7|22906.8|22879.3|125
1641461100000|2022-01-06 09:25:00|22908.2|22888.2|22937.1|22897.1|22937.1|22901.1|22893.2|22873.2|67
1641461400000|2022-01-06 09:30:00|22925.7|22905.7|22878.2|22858.2|22925.7|22905.7|22846.8|22826.8|171
1641461700000|2022-01-06 09:35:00|22875.9|22855.9|22898.2|22878.2|22898.2|22878.2|22855.7|22835.7|26
1641462000000|2022-01-06 09:40:00|22895.7|22875.7|22873.2|22853.2|22898.2|22875.7|22868|22848|23
1641462300000|2022-01-06 09:45:00|22885.9|22845.9|22870.2|22850.2|22889.6|22867.1|22870.2|22845.7|27
1641462600000|2022-01-06 09:50:00|22863.2|22843.2|22850.7|22830.7|22868.2|22848.2|22850.7|22830.7|26
1641462900000|2022-01-06 09:55:00|22853.2|22833.2|22882.1|22862.1|22888.2|22868.2|22853.2|22833.2|24
1641463200000|2022-01-06 10:00:00|22883.2|22863.2|22906.8|22886.8|22907.1|22887.1|22883.2|22863.2|24
1641463500000|2022-01-06 10:05:00|22909.3|22889.3|22933.2|22913.2|22935.7|22915.7|22909.3|22889.3|33
1641463800000|2022-01-06 10:10:00|22930.7|22910.7|22897.1|22877.1|22938.2|22918.2|22897.1|22877.1|52
1641464100000|2022-01-06 10:15:00|22895.7|22875.7|22951.6|22931.6|22951.6|22931.6|22894.6|22874.6|59
1641464400000|2022-01-06 10:20:00|22950.5|22930.5|22943.2|22923.2|22953.2|22933.2|22934.6|22914.6|153
1641464700000|2022-01-06 10:25:00|22945.9|22925.9|22972.1|22952.1|22972.1|22952.1|22945.9|22925.9|34
1641465000000|2022-01-06 10:30:00|22964.3|22944.3|22984.6|22964.6|22984.6|22964.6|22957.1|22937.1|28
1641465300000|2022-01-06 10:35:00|22988.2|22968.2|22953.2|22933.2|23001.8|22981.8|22953.2|22923.2|35
1641465600000|2022-01-06 10:40:00|22951.8|22931.8|22958.2|22938.2|22960.7|22940.7|22948.2|22928.2|6
1641465900000|2022-01-06 10:45:00|22957.1|22937.1|22955.7|22935.7|22957.1|22937.1|22955.7|22935.7|6
1641466200000|2022-01-06 10:50:00|22954.6|22934.6|22945.7|22925.7|22963.2|22934.6|22945.7|22923.2|15
1641466500000|2022-01-06 10:55:00|22946.8|22926.8|22975.7|22955.7|22978.2|22955.7|22946.8|22926.8|7
1641466800000|2022-01-06 11:00:00|22973.2|22953.2|22963.2|22943.2|22973.2|22953.2|22961.8|22941.8|5
1641467100000|2022-01-06 11:05:00|22961.8|22941.8|22944.3|22924.3|22961.8|22941.8|22944.3|22924.3|11
1641467400000|2022-01-06 11:10:00|22945.7|22925.7|22955.5|22915.5|22955.5|22928.2|22941.8|22915.5|29
1641467700000|2022-01-06 11:15:00|22953.2|22913.2|22919.6|22899.6|22953.2|22919.1|22918.2|22898.2|9
1641468000000|2022-01-06 11:20:00|22920.9|22900.9|22918.2|22898.2|22922.1|22902.1|22918.2|22898.2|4
1641468300000|2022-01-06 11:25:00|22916.8|22896.8|22903.2|22883.2|22916.8|22896.8|22903.2|22883.2|8
1641468600000|2022-01-06 11:30:00|22901.8|22881.8|22948.2|22928.2|22948.2|22928.2|22900.7|22880.7|37
1641468900000|2022-01-06 11:35:00|22950.9|22930.9|22944.3|22924.3|22977.1|22957.1|22944.3|22924.3|25
1641469200000|2022-01-06 11:40:00|22943.2|22923.2|22923|22903|22943.2|22923.2|22905.7|22885.7|377
1641469500000|2022-01-06 11:45:00|22924.3|22904.3|22915.5|22895.5|22931.6|22911.6|22915.5|22895.5|10
1641469800000|2022-01-06 11:50:00|22918|22898|22929.6|22909.6|22929.6|22909.6|22905.5|22885.5|49
1641470100000|2022-01-06 11:55:00|22930.7|22910.7|22940.7|22920.7|22940.7|22920.7|22930.7|22910.7|9
1641470400000|2022-01-06 12:00:00|22952.1|22912.1|22963.2|22943.2|22963.2|22943.2|22949.6|22912.1|10
1641470700000|2022-01-06 12:05:00|22965.7|22945.7|22960.7|22940.7|22973.2|22953.2|22960.7|22940.7|14
1641471000000|2022-01-06 12:10:00|22959.6|22939.6|22946.8|22926.8|22959.6|22939.6|22940.5|22920.5|116
1641471300000|2022-01-06 12:15:00|22945.5|22925.5|22931.8|22911.8|22956.6|22931.8|22931.8|22911.8|23
1641471600000|2022-01-06 12:20:00|22929.3|22909.3|22933|22913|22943|22923|22924.3|22904.3|18
1641471900000|2022-01-06 12:25:00|22931.6|22911.6|22931.8|22911.8|22935.5|22915.5|22930.5|22910.5|10
1641472200000|2022-01-06 12:30:00|22930.5|22910.5|22943|22923|22950.5|22930.5|22925.5|22905.5|23
1641472500000|2022-01-06 12:35:00|22938|22918|22926.9|22906.9|22946.6|22918|22926.9|22906.6|23
1641472800000|2022-01-06 12:40:00|22928.2|22908.2|22933.2|22913.2|22948|22928|22928.2|22908.2|29
1641473100000|2022-01-06 12:45:00|22926.9|22906.9|22864.4|22844.4|22926.9|22906.9|22863|22843|65
1641473400000|2022-01-06 12:50:00|22866.6|22846.6|22883|22863|22886.6|22863|22855.5|22835.5|60
1641473700000|2022-01-06 12:55:00|22880.5|22860.5|22858|22838|22880.5|22860.5|22848|22828|76
1641474000000|2022-01-06 13:00:00|22865.5|22845.5|22884.1|22864.1|22885.5|22865.5|22865.5|22845.5|107
1641474300000|2022-01-06 13:05:00|22883|22863|22878|22858|22883|22863|22834.1|22814.1|94
1641474600000|2022-01-06 13:10:00|22875.5|22855.5|22850.5|22830.5|22875.5|22855.5|22850.5|22830.5|35
1641474900000|2022-01-06 13:15:00|22846.9|22826.9|22828|22808|22863|22843|22828|22808|126
1641475200000|2022-01-06 13:20:00|22830.5|22810.5|22890.5|22870.5|22890.5|22870.5|22830.5|22810.5|55
1641475500000|2022-01-06 13:25:00|22889.1|22869.1|22899.6|22879.6|22903|22883|22885.5|22860.5|39
1641475800000|2022-01-06 13:30:00|22903|22883|22840.5|22820.5|22903|22883|22828|22808|44
1641476100000|2022-01-06 13:35:00|22838|22818|22843|22823|22843|22823|22828|22808|41
1641476400000|2022-01-06 13:40:00|22841.9|22821.9|22916.9|22896.9|22923|22896.9|22838|22818|71
1641476700000|2022-01-06 13:45:00|22918|22898|22966.6|22946.6|22980.5|22960.5|22916.6|22896.6|73
1641477000000|2022-01-06 13:50:00|22963|22943|22936.6|22916.6|22963|22943|22930.5|22910.5|111
1641477300000|2022-01-06 13:55:00|22935.3|22915.3|22934.1|22914.1|22938|22918|22923|22903|57
1641477600000|2022-01-06 14:00:00|22931.6|22911.6|22858|22838|22931.6|22911.6|22849.4|22829.4|121
1641477900000|2022-01-06 14:05:00|22856.6|22836.6|22825.5|22805.5|22856.6|22836.6|22776.9|22756.6|139
1641478200000|2022-01-06 14:10:00|22823|22803|22811.6|22791.6|22830.5|22810.5|22810.5|22788.2|49
1641478500000|2022-01-06 14:15:00|22813|22793|22823|22803|22823|22803|22785.5|22765.5|69
1641478800000|2022-01-06 14:20:00|22825.5|22805.5|22810.5|22790.5|22825.5|22805.5|22783|22763|56
1641479100000|2022-01-06 14:25:00|22809.1|22789.1|22794.1|22774.1|22809.1|22789.1|22780.5|22760.5|72
1641479400000|2022-01-06 14:30:00|22793|22773|22865.5|22845.5|22866.6|22846.6|22793|22773|77
1641479700000|2022-01-06 14:35:00|22863|22843|22843|22823|22863|22843|22815.3|22795.3|129
1641480000000|2022-01-06 14:40:00|22844.4|22824.4|22883|22863|22888|22868|22844.4|22824.4|57
1641480300000|2022-01-06 14:45:00|22884.4|22864.4|22920.5|22900.5|22935.5|22915.5|22883|22863|150
1641480600000|2022-01-06 14:50:00|22918|22898|22921.9|22901.9|22923|22903|22898|22878|56
1641480900000|2022-01-06 14:55:00|22928|22908|22923|22903|22936.7|22916.7|22910.5|22890.5|79
1641481200000|2022-01-06 15:00:00|22930.7|22910.7|22950.5|22930.5|22963|22943|22918|22898|156
1641481500000|2022-01-06 15:05:00|22949.2|22929.2|22918|22898|22949.2|22929.2|22918|22898|100
1641481800000|2022-01-06 15:10:00|22916.7|22896.7|23006.9|22986.9|23006.9|22986.9|22910.5|22890.5|143
1641482100000|2022-01-06 15:15:00|23008.2|22988.2|23108|23088|23157.8|23133|23008.2|22988.2|234
1641482400000|2022-01-06 15:20:00|23110.5|23090.5|23082.8|23062.8|23123|23103|23082.8|23062.8|150
1641482700000|2022-01-06 15:25:00|23081.7|23061.7|23043|23023|23081.7|23061.7|23043|23023|97
1641483000000|2022-01-06 15:30:00|23041.7|23021.7|22985.5|22965.5|23053|23033|22985.5|22965.5|221
1641483300000|2022-01-06 15:35:00|22983|22963|22958|22938|22989.2|22969.2|22958|22938|45
1641483600000|2022-01-06 15:40:00|22959.4|22939.4|22950.5|22930.5|22960.5|22940.5|22940.5|22920.5|52
1641483900000|2022-01-06 15:45:00|22949.4|22929.4|22913|22893|22955.5|22929.4|22906.9|22886.9|120
1641484200000|2022-01-06 15:50:00|22911.7|22891.7|22931.9|22911.9|22931.9|22911.9|22895.5|22875.5|246
1641484500000|2022-01-06 15:55:00|22934.4|22914.4|22930.5|22910.5|22955.5|22935.5|22930.5|22910.5|77
1641484800000|2022-01-06 16:00:00|22928|22908|22883|22863|22928|22908|22883|22863|96
1641485100000|2022-01-06 16:05:00|22884.2|22864.2|22910.3|22890.3|22917.8|22897.8|22857.8|22837.8|338
1641485400000|2022-01-06 16:10:00|22907.8|22887.8|22931.7|22911.7|22934.4|22914.4|22895.3|22875.3|53
1641485700000|2022-01-06 16:15:00|22930.3|22910.3|22978|22958|22998|22978|22927.8|22907.8|260
1641486000000|2022-01-06 16:20:00|22976.7|22956.7|23008|22988|23013|22993|22968|22943.2|62
1641486300000|2022-01-06 16:25:00|23005.7|22985.7|23090.5|23070.5|23090.5|23070.5|23000.5|22980.5|114
1641486600000|2022-01-06 16:30:00|23088|23068|23105.5|23085.5|23105.5|23085.5|23083|23063|84
1641486900000|2022-01-06 16:35:00|23106.9|23086.9|23105.5|23085.5|23138|23118|23105.5|23085.5|137
1641487200000|2022-01-06 16:40:00|23108|23088|23125.5|23105.5|23125.5|23105.5|23105.5|23085.5|58
1641487500000|2022-01-06 16:45:00|23130.5|23110.5|23135.5|23115.5|23138|23118|23118|23098|68
1641487800000|2022-01-06 16:50:00|23138|23118|23145.5|23125.5|23163|23143|23138|23118|74
1641488100000|2022-01-06 16:55:00|23143|23123|23155.3|23135.3|23155.3|23135.3|23121.5|23101.5|328
1641488400000|2022-01-06 17:00:00|23157.8|23137.8|23183|23163|23208|23188|23157.8|23137.8|184
1641488700000|2022-01-06 17:05:00|23178|23158|23150.5|23130.5|23190.5|23168|23150.5|23130.5|71
1641489000000|2022-01-06 17:10:00|23148|23128|23178|23158|23180.5|23160.5|23140.5|23119.6|78
1641489300000|2022-01-06 17:15:00|23176.7|23156.7|23160.5|23140.5|23180.5|23160.5|23143|23123|61
1641489600000|2022-01-06 17:20:00|23163|23143|23167.1|23147.1|23206.9|23186.9|23163|23139.4|737
1641489900000|2022-01-06 17:25:00|23168.4|23148.4|23180.7|23160.7|23190.7|23170.7|23168.4|23148.4|76
1641490200000|2022-01-06 17:30:00|23178.2|23158.2|23188.2|23168.2|23192.1|23172.1|23170.7|23150.7|58
1641490500000|2022-01-06 17:35:00|23189.6|23169.6|23175.7|23155.7|23190.7|23170.7|23172.1|23152.1|59
1641490800000|2022-01-06 17:40:00|23180.7|23160.7|23185.5|23165.5|23204.6|23184.6|23177.1|23157.1|275
1641491100000|2022-01-06 17:45:00|23184.2|23164.2|23183|23163|23198|23178|23181.9|23161.9|55
1641491400000|2022-01-06 17:50:00|23184.4|23164.4|23150.5|23130.5|23185.5|23165.5|23150.5|23130.5|67
1641491700000|2022-01-06 17:55:00|23151.9|23131.9|23175.5|23155.5|23186.7|23166.7|23151.9|23131.9|56
1641492000000|2022-01-06 18:00:00|23173|23153|23189.4|23169.4|23189.4|23169.4|23163|23143|172
1641492300000|2022-01-06 18:05:00|23190.5|23170.5|23183|23163|23191.9|23171.9|23183|23163|24
1641492600000|2022-01-06 18:10:00|23180.5|23160.5|23166.7|23146.7|23180.5|23160.5|23155.5|23135.5|53
1641492900000|2022-01-06 18:15:00|23167.8|23147.8|23173|23153|23185.5|23165.5|23165.5|23140.7|29
1641493200000|2022-01-06 18:20:00|23171.7|23151.7|23186.7|23166.7|23186.7|23166.7|23165.3|23145.3|34
1641493500000|2022-01-06 18:25:00|23188|23168|23210.5|23190.5|23213|23193|23188|23168|97
1641546900000|2022-01-07 09:15:00|23288.5|23228.5|23243.2|23223.2|23289.8|23248.2|23160.5|23140.5|97
1641547200000|2022-01-07 09:20:00|23254.5|23214.5|23258.2|23218.2|23280.7|23250.8|23243.2|23210.7|45
1641547500000|2022-01-07 09:25:00|23257|23217|23263.2|23243.2|23263.2|23243.2|23245.7|23215.7|18
1641547800000|2022-01-07 09:30:00|23265.7|23245.7|23323.2|23303.2|23354.3|23334.3|23265.7|23245.7|96
1641548100000|2022-01-07 09:35:00|23322|23302|23315.7|23275.7|23322|23302|23298.2|23269.5|24
1641548400000|2022-01-07 09:40:00|23310.7|23290.7|23263.2|23243.2|23313.2|23293.2|23260.7|23218.2|39
1641548700000|2022-01-07 09:45:00|23275.7|23235.7|23290.7|23270.7|23290.7|23270.7|23273.2|23235.7|19
1641549000000|2022-01-07 09:50:00|23288.2|23268.2|23290.7|23230.7|23290.7|23268.2|23243.2|23213.2|32
1641549300000|2022-01-07 09:55:00|23293.2|23233.2|23275.7|23235.7|23305.7|23285.7|23272|23233.2|37
1641549600000|2022-01-07 10:00:00|23267|23247|23224.3|23204.3|23273.3|23248.2|23224.3|23203.3|23
1641549900000|2022-01-07 10:05:00|23222|23202|23235.7|23215.7|23250.7|23215.7|23206.8|23186.8|39
1641550200000|2022-01-07 10:10:00|23248.3|23208.3|23235.7|23195.7|23255.7|23235.7|23220.7|23193.3|41
1641550500000|2022-01-07 10:15:00|23224.3|23204.3|23263.2|23243.2|23263.2|23243.2|23208.2|23188.2|33
1641550800000|2022-01-07 10:20:00|23264.3|23244.3|23248.2|23228.2|23279.5|23255.7|23248.2|23193.5|57
1641551100000|2022-01-07 10:25:00|23259.5|23219.5|23248.2|23228.2|23259.5|23238.2|23248.2|23219.5|6
1641551400000|2022-01-07 10:30:00|23249.5|23229.5|23265.7|23245.7|23274.2|23248.2|23249.5|23229.5|13
1641551700000|2022-01-07 10:35:00|23268.2|23248.2|23275.7|23255.7|23275.7|23255.7|23268.2|23248.2|11
1641552000000|2022-01-07 10:40:00|23277|23257|23299.5|23279.5|23305.7|23285.7|23277|23257|10
1641552300000|2022-01-07 10:45:00|23298.2|23278.2|23328.2|23308.2|23328.2|23308.2|23295.7|23269.5|11
1641552600000|2022-01-07 10:50:00|23325.7|23305.7|23265.7|23245.7|23325.7|23305.7|23265.7|23243|33
1641552900000|2022-01-07 10:55:00|23264.3|23244.3|23213.2|23193.2|23264.3|23244.3|23208.2|23179.5|29
1641553200000|2022-01-07 11:00:00|23214.5|23194.5|23211.8|23171.8|23214.5|23194.5|23175.7|23154.5|27
1641553500000|2022-01-07 11:05:00|23200.5|23180.5|23225.7|23205.7|23225.7|23205.7|23198.2|23176|6
1641553800000|2022-01-07 11:10:00|23227|23207|23220.8|23180.8|23228.2|23208.2|23210.8|23177|78
1641554100000|2022-01-07 11:15:00|23218.3|23178.3|23235.8|23215.8|23253.3|23222|23205.8|23173.3|32
1641554400000|2022-01-07 11:20:00|23234.5|23214.5|23243.3|23203.3|23248.3|23215.8|23233.3|23203.3|19
1641554700000|2022-01-07 11:25:00|23232|23212|23225.8|23205.8|23232|23212|23225.8|23205.8|5
1641555000000|2022-01-07 11:30:00|23227.2|23207.2|23238.3|23218.3|23249.5|23229.5|23227.2|23207.2|12
1641555300000|2022-01-07 11:35:00|23240.8|23220.8|23277.2|23237.2|23277.2|23245.8|23240.8|23220.8|6
1641555600000|2022-01-07 11:40:00|23269.7|23249.7|23270.8|23250.8|23270.8|23250.8|23269.7|23249.7|10
1641555900000|2022-01-07 11:45:00|23268.3|23248.3|23263.5|23223.5|23268.3|23248.3|23228.3|23208.3|26
1641556200000|2022-01-07 11:50:00|23256.2|23236.2|23263.3|23243.3|23263.3|23243.3|23256.2|23236.2|5
1641556500000|2022-01-07 11:55:00|23262|23242|23248.3|23228.3|23262|23242|23248.2|23228.2|97
1641556800000|2022-01-07 12:00:00|23245.8|23225.8|23205.8|23185.8|23245.8|23225.8|23185.8|23162.2|38
1641557100000|2022-01-07 12:05:00|23204.5|23184.5|23203.3|23183.3|23204.5|23184.5|23193.3|23173.3|24
1641557400000|2022-01-07 12:10:00|23207.2|23187.2|23215.8|23195.8|23224.5|23195.8|23180.8|23160.8|34
1641557700000|2022-01-07 12:15:00|23214.5|23194.5|23228.3|23188.3|23228.3|23197.2|23199.5|23174.5|12
1641558000000|2022-01-07 12:20:00|23215.8|23195.8|23178.3|23158.3|23215.8|23195.8|23178.3|23158.3|12
1641558300000|2022-01-07 12:25:00|23180.8|23160.8|23189.5|23169.5|23203.3|23183.3|23180.8|23154.5|19
1641558600000|2022-01-07 12:30:00|23218.5|23178.5|23255.8|23235.8|23259.7|23239.7|23215.8|23172.2|24
1641558900000|2022-01-07 12:35:00|23249.2|23229.2|23258.3|23238.3|23267.2|23238.3|23243.3|23223.3|6
1641559200000|2022-01-07 12:40:00|23265.8|23245.8|23255.8|23235.8|23283.3|23263.3|23255.8|23235.8|22
1641559500000|2022-01-07 12:45:00|23248.3|23228.3|23271|23251|23275.8|23251|23225.8|23205.8|31
1641559800000|2022-01-07 12:50:00|23273.3|23253.3|23330.7|23290.7|23345.8|23325.8|23273.3|23253.3|70
1641560100000|2022-01-07 12:55:00|23329.5|23289.5|23333.3|23313.3|23350.8|23330.8|23329.5|23289.5|48
1641560400000|2022-01-07 13:00:00|23338.3|23318.3|23383.3|23363.3|23448.3|23427.2|23338.3|23315.7|222
1641560700000|2022-01-07 13:05:00|23384.7|23364.7|23626|23606|23651.2|23631.2|23384.7|23364.7|588
1641561000000|2022-01-07 13:10:00|23627.3|23607.3|23678.5|23658.5|23686|23661|23573.5|23544.8|291
1641561300000|2022-01-07 13:15:00|23683.5|23663.5|23722.3|23702.3|23726.2|23706.2|23676|23656|355
1641561600000|2022-01-07 13:20:00|23723.5|23703.5|23666.2|23646.2|23758.5|23738.5|23658.4|23638.4|415
1641561900000|2022-01-07 13:25:00|23662.7|23642.7|23714.8|23694.8|23724.8|23704.8|23643.7|23623.7|358
1641562200000|2022-01-07 13:30:00|23737.7|23717.7|23743.7|23723.7|23831.2|23811.2|23721.2|23701.2|527
1641562500000|2022-01-07 13:35:00|23746.2|23726.2|23683.7|23663.7|23781.2|23761.2|23683.7|23663.7|258
1641562800000|2022-01-07 13:40:00|23681.2|23661.2|23741.2|23721.2|23741.2|23721.2|23653.7|23633.7|157
1641563100000|2022-01-07 13:45:00|23739.8|23719.8|23841.2|23821.2|23852.8|23827.5|23738.7|23718.7|320
1641563400000|2022-01-07 13:50:00|23838.7|23818.7|23756.2|23736.2|23838.7|23818.7|23756.2|23736.2|137
1641563700000|2022-01-07 13:55:00|23754.8|23734.8|23711.2|23691.2|23778.7|23758.7|23711.2|23691.2|89
1641564000000|2022-01-07 14:00:00|23708.7|23688.7|23786.2|23766.2|23809|23783.7|23708.7|23688.7|114
1641564300000|2022-01-07 14:05:00|23784.8|23764.8|23877.3|23857.3|23877.3|23857.3|23783.7|23763.7|138
1641564600000|2022-01-07 14:10:00|23876.2|23856.2|23856.2|23836.2|23878.7|23858.7|23813.7|23793.7|128
1641564900000|2022-01-07 14:15:00|23854.8|23834.8|23902.5|23882.5|23902.5|23882.5|23823.7|23803.7|211
1641565200000|2022-01-07 14:20:00|23903.7|23883.7|23918.7|23878.7|23947.5|23927.5|23863.7|23843.7|242
1641565500000|2022-01-07 14:25:00|23915.3|23895.3|23941.2|23921.2|23982.2|23957.5|23903.7|23883.7|251
1641565800000|2022-01-07 14:30:00|23938.7|23918.7|23829.8|23809.8|23981.2|23961.2|23823.7|23803.7|307
1641566100000|2022-01-07 14:35:00|23827.3|23807.3|23828.7|23808.7|23896.3|23868.8|23823.7|23803.7|213
1641566400000|2022-01-07 14:40:00|23832.5|23812.5|23978.7|23958.7|23978.7|23958.7|23832.5|23812.5|260
1641566700000|2022-01-07 14:45:00|23979.8|23959.8|23938.7|23918.7|24001.3|23981.3|23928.7|23908.7|272
1641567000000|2022-01-07 14:50:00|23936|23916|24028.7|24008.7|24028.7|24008.7|23934.8|23914.8|291
1641567300000|2022-01-07 14:55:00|24030|24010|23972.7|23952.7|24050.2|24030.2|23968.8|23948.8|428
1641567600000|2022-01-07 15:00:00|23973.8|23953.8|24036.5|24016.5|24046.3|24026.3|23953.8|23933.8|186
1641567900000|2022-01-07 15:05:00|24037.7|24017.7|23983.8|23963.8|24046.3|24026.3|23983.8|23963.8|272
1641568200000|2022-01-07 15:10:00|23986.3|23966.3|23928.8|23908.8|23986.3|23966.3|23918.8|23898.8|176
1641568500000|2022-01-07 15:15:00|23931.3|23911.3|23883.8|23863.8|23946.3|23926.3|23873.8|23853.8|181
1641568800000|2022-01-07 15:20:00|23881.2|23861.2|23853.8|23833.8|23886.3|23866.3|23853.8|23833.8|180
1641569100000|2022-01-07 15:25:00|23855.2|23835.2|23928.8|23908.8|23937.7|23917.7|23855.2|23835.2|197
1641569400000|2022-01-07 15:30:00|23923.8|23903.8|23991.3|23971.3|24011.3|23991.3|23923.8|23903.8|281
1641569700000|2022-01-07 15:35:00|23982.5|23962.5|24003.8|23983.8|24003.8|23983.8|23951.3|23931.3|148
1641570000000|2022-01-07 15:40:00|23998.8|23978.8|23948.8|23928.8|24035.2|24015.2|23943.8|23923.8|247
1641570300000|2022-01-07 15:45:00|23947.5|23927.5|23818.8|23798.8|23958.8|23938.8|23798.8|23778.8|367
1641570600000|2022-01-07 15:50:00|23830.2|23790.2|23761.3|23741.3|23844|23824|23748.8|23722.8|416
1641570900000|2022-01-07 15:55:00|23762.5|23742.5|23743.7|23723.7|23818.7|23798.7|23743.7|23723.7|198
1641571200000|2022-01-07 16:00:00|23746.3|23726.3|23775|23755|23813.8|23793.8|23746.3|23726.3|265
1641571500000|2022-01-07 16:05:00|23773.7|23753.7|23801.2|23781.2|23808.7|23788.7|23769.8|23749.8|175
1641571800000|2022-01-07 16:10:00|23798.7|23778.7|23838.8|23818.8|23866.3|23846.3|23792.5|23772.5|241
1641572100000|2022-01-07 16:15:00|23836.3|23816.3|23841.2|23801.2|23851.3|23831.3|23788.8|23768.8|178
1641572400000|2022-01-07 16:20:00|23835.2|23815.2|23746.2|23726.2|23843.7|23823.7|23746.2|23726.2|250
1641572700000|2022-01-07 16:25:00|23747.5|23727.5|23864.7|23844.7|23864.7|23844.7|23746.2|23726.2|147
1641573000000|2022-01-07 16:30:00|23873.7|23853.7|23921.2|23901.2|23921.2|23901.2|23873.7|23853.7|205
1641573300000|2022-01-07 16:35:00|23922.5|23902.5|23912.5|23892.5|23957.5|23937.5|23912.5|23892.5|187
1641573600000|2022-01-07 16:40:00|23913.8|23893.8|23853.7|23833.7|23921.2|23901.2|23851.2|23828.7|106
1641573900000|2022-01-07 16:45:00|23855|23835|23873.7|23853.7|23881.2|23861.2|23842.4|23822.4|108
1641574200000|2022-01-07 16:50:00|23871.2|23851.2|23916.3|23896.3|23941.3|23911.3|23863.8|23843.8|217
1641574500000|2022-01-07 16:55:00|23913.8|23893.8|23873.8|23853.8|23913.8|23893.8|23873.8|23853.8|125
1641574800000|2022-01-07 17:00:00|23872.5|23852.5|23833.8|23813.8|23888.8|23868.8|23823.8|23803.8|133
1641575100000|2022-01-07 17:05:00|23835|23815|23877.7|23857.7|23877.7|23857.7|23835|23815|83
1641575400000|2022-01-07 17:10:00|23875|23855|23805|23785|23875|23855|23773.8|23753.8|373
1641575700000|2022-01-07 17:15:00|23803.7|23783.7|23782.7|23762.7|23817.5|23797.5|23743.8|23723.8|272
1641576000000|2022-01-07 17:20:00|23783.8|23763.8|23860.6|23840.6|23866.9|23846.9|23783.8|23763.8|2161
1641576300000|2022-01-07 17:25:00|23863.1|23843.1|23854.1|23834.1|23911.6|23890.5|23852.8|23832.8|361
1641576600000|2022-01-07 17:30:00|23852.8|23832.8|23906.6|23886.6|23906.6|23886.6|23852.8|23832.8|101
1641576900000|2022-01-07 17:35:00|23908|23888|23911.6|23891.6|23911.6|23891.6|23899.1|23879.1|57
1641577200000|2022-01-07 17:40:00|23916.6|23896.6|23909.1|23889.1|23936.6|23916.6|23909.1|23889.1|107
1641577500000|2022-01-07 17:45:00|23911.8|23891.8|23933|23913|23934.1|23914.1|23911.8|23885.5|52
1641577800000|2022-01-07 17:50:00|23931.6|23911.6|23951.6|23931.6|23960.5|23940.5|23929.1|23909.1|120
1641578100000|2022-01-07 17:55:00|23950.5|23930.5|23946.6|23926.6|23950.5|23930.5|23941.6|23921.6|83
1641578400000|2022-01-07 18:00:00|23945.5|23925.5|23951.8|23931.8|23955.6|23935.6|23941.6|23921.6|76
1641578700000|2022-01-07 18:05:00|23950.6|23930.6|23940.5|23920.5|23951.8|23931.8|23940.5|23920.5|175
1641579000000|2022-01-07 18:10:00|23941.6|23921.6|23894.1|23874.1|23941.6|23921.6|23891.6|23871.6|215
1641579300000|2022-01-07 18:15:00|23896.8|23876.8|23955.5|23935.5|23955.5|23935.5|23896.8|23876.8|189
1641579600000|2022-01-07 18:20:00|23954.1|23934.1|23928|23908|23960.5|23940.5|23928|23908|200
1641579900000|2022-01-07 18:25:00|23929.1|23909.1|23888|23868|23944.3|23916.8|23886.6|23866.6|270
1641806100000|2022-01-10 09:15:00|23846.3|23786.3|23768.8|23748.8|23847.5|23797.5|23763.8|23743.8|125
1641806400000|2022-01-10 09:20:00|23766.3|23746.3|23810|23790|23812.5|23792.5|23766.3|23746.3|86
1641806700000|2022-01-10 09:25:00|23811.3|23791.3|23786.3|23766.3|23836.3|23812.5|23772.5|23752.5|22
1641807000000|2022-01-10 09:30:00|23787.5|23767.5|23796.3|23776.3|23838.8|23811.3|23787.5|23767.5|127
1641807300000|2022-01-10 09:35:00|23797.5|23777.5|23803.8|23783.8|23816.3|23791.3|23788.8|23766.3|20
1641807600000|2022-01-10 09:40:00|23805|23785|23835|23815|23835|23815|23803.8|23783.8|13
1641807900000|2022-01-10 09:45:00|23837.5|23817.5|23838.8|23818.8|23846.3|23826.3|23831.3|23802.5|64
1641808200000|2022-01-10 09:50:00|23841.3|23821.3|23847.5|23827.5|23853.8|23833.8|23841.3|23821.3|27
1641808500000|2022-01-10 09:55:00|23851.3|23831.3|23896.3|23876.3|23898.8|23878.8|23851.3|23831.3|57
1641808800000|2022-01-10 10:00:00|23893.8|23873.8|23856.3|23836.3|23893.8|23873.8|23856.3|23836.3|17
1641809100000|2022-01-10 10:05:00|23853.8|23833.8|23813.8|23793.8|23853.8|23833.8|23803.8|23783.8|19
1641809400000|2022-01-10 10:10:00|23826.3|23786.3|23818.8|23798.8|23828.8|23798.8|23813.8|23786.3|13
1641809700000|2022-01-10 10:15:00|23817.5|23797.5|23816.3|23796.3|23817.5|23797.5|23813.8|23793.8|5
1641810000000|2022-01-10 10:20:00|23817.5|23797.5|23787.5|23767.5|23831.3|23811.3|23787.5|23767.5|9
1641810300000|2022-01-10 10:25:00|23785|23765|23813.8|23793.8|23813.8|23793.8|23785|23765|17
1641810600000|2022-01-10 10:30:00|23816.3|23796.3|23803.8|23783.8|23840|23818.8|23801.3|23781.3|30
1641810900000|2022-01-10 10:35:00|23805|23785|23816.3|23796.3|23816.3|23796.3|23805|23785|5
1641811200000|2022-01-10 10:40:00|23813.8|23793.8|23797.5|23777.5|23813.8|23793.8|23797.5|23777.5|3
1641811500000|2022-01-10 10:45:00|23790|23770|23792.5|23772.5|23793.8|23773.8|23755|23735|75
1641811800000|2022-01-10 10:50:00|23793.8|23773.8|23748.8|23728.8|23801.3|23781.3|23736.3|23716.3|53
1641812100000|2022-01-10 10:55:00|23751.3|23731.3|23701.3|23681.3|23751.3|23731.3|23673.8|23653.8|79
1641812400000|2022-01-10 11:00:00|23700|23680|23692.5|23652.5|23723.8|23703.8|23668.8|23648.8|53
1641812700000|2022-01-10 11:05:00|23696.3|23656.3|23688.8|23668.8|23696.3|23673.8|23672.5|23652.5|57
1641813000000|2022-01-10 11:10:00|23696.3|23676.3|23691.3|23671.3|23711.3|23691.3|23686.3|23666.3|16
1641813300000|2022-01-10 11:15:00|23688.8|23668.8|23646.3|23626.3|23688.8|23668.8|23642.5|23622.5|33
1641813600000|2022-01-10 11:20:00|23648.8|23628.8|23667.5|23647.5|23667.5|23647.5|23648.8|23628.8|17
1641813900000|2022-01-10 11:25:00|23668.8|23648.8|23703.8|23683.8|23707.5|23687.5|23668.8|23648.8|19
1641814200000|2022-01-10 11:30:00|23701.3|23681.3|23671.3|23651.3|23703.8|23681.3|23667.5|23647.5|25
1641814500000|2022-01-10 11:35:00|23676.3|23656.3|23716.3|23696.3|23716.3|23696.3|23676.3|23656.3|8
1641814800000|2022-01-10 11:40:00|23718.8|23698.8|23741.3|23721.3|23758.8|23738.8|23716.3|23696.3|25
1641815100000|2022-01-10 11:45:00|23742.5|23722.5|23723.8|23703.8|23748.8|23728.8|23723.8|23703.8|19
1641815400000|2022-01-10 11:50:00|23726.3|23706.3|23741.3|23721.3|23743.8|23723.8|23723.8|23703.8|14
1641815700000|2022-01-10 11:55:00|23743.8|23723.8|23738.8|23718.8|23755|23735|23738.8|23718.8|25
1641816000000|2022-01-10 12:00:00|23740|23720|23745|23725|23745|23725|23736.3|23716.3|9
1641816300000|2022-01-10 12:05:00|23746.3|23726.3|23743.8|23723.8|23757.5|23737.5|23738.8|23718.8|11
1641816600000|2022-01-10 12:10:00|23738.8|23718.8|23728.8|23708.8|23743.8|23723.8|23726.3|23706.3|14
1641816900000|2022-01-10 12:15:00|23727.5|23707.5|23736.3|23716.3|23750|23730|23716.3|23696.3|25
1641817200000|2022-01-10 12:20:00|23733.8|23713.8|23726.3|23706.3|23736.3|23716.3|23718.8|23698.8|43
1641817500000|2022-01-10 12:25:00|23727.5|23707.5|23703.8|23683.8|23731.3|23711.3|23703.8|23683.8|19
1641817800000|2022-01-10 12:30:00|23702.5|23682.5|23693.8|23673.8|23702.5|23682.5|23673.8|23653.8|62
1641818100000|2022-01-10 12:35:00|23691.3|23671.3|23717.5|23697.5|23717.5|23697.5|23691.3|23671.3|18
1641818400000|2022-01-10 12:40:00|23718.8|23698.8|23711.3|23691.3|23721.3|23701.3|23711.3|23691.3|33
1641818700000|2022-01-10 12:45:00|23712.5|23692.5|23728.8|23708.8|23733.8|23713.8|23712.5|23692.5|65
1641819000000|2022-01-10 12:50:00|23730|23710|23603.8|23583.8|23731.3|23711.3|23566.3|23546.3|275
1641819300000|2022-01-10 12:55:00|23597.5|23577.5|23653.8|23613.8|23653.8|23628.8|23571.3|23551.3|134
1641819600000|2022-01-10 13:00:00|23645|23625|23626.3|23606.3|23655|23635|23608.8|23588.8|122
1641819900000|2022-01-10 13:05:00|23623.8|23603.8|23700|23680|23706.3|23686.3|23623.8|23603.8|117
1641820200000|2022-01-10 13:10:00|23698.8|23678.8|23731.3|23711.3|23735|23715|23681.3|23661.3|232
1641820500000|2022-01-10 13:15:00|23732.5|23712.5|23730|23710|23735|23715|23711.3|23691.3|80
1641820800000|2022-01-10 13:20:00|23727.5|23707.5|23691.3|23671.3|23733.8|23713.8|23688.8|23668.8|43
1641821100000|2022-01-10 13:25:00|23688.8|23668.8|23691.2|23671.2|23703.8|23683.8|23653.7|23633.7|64
1641821400000|2022-01-10 13:30:00|23690|23670|23663.7|23643.7|23691.2|23671.2|23651.2|23631.2|69
1641821700000|2022-01-10 13:35:00|23662.5|23642.5|23616.2|23596.2|23662.5|23642.5|23613.7|23593.7|71
1641822000000|2022-01-10 13:40:00|23613.7|23593.7|23581.2|23561.2|23616.2|23596.2|23566.2|23546.2|168
1641822300000|2022-01-10 13:45:00|23578.7|23558.7|23598.7|23578.7|23598.7|23578.7|23565|23545|131
1641822600000|2022-01-10 13:50:00|23596.2|23576.2|23631.2|23611.2|23631.2|23611.2|23581.2|23561.2|65
1641822900000|2022-01-10 13:55:00|23632.5|23612.5|23586.2|23566.2|23632.5|23612.5|23578.7|23558.7|68
1641823200000|2022-01-10 14:00:00|23588.7|23568.7|23591.2|23571.2|23597.5|23577.5|23562.5|23542.5|70
1641823500000|2022-01-10 14:05:00|23590|23570|23556.3|23536.3|23590|23570|23496.3|23476.3|267
1641823800000|2022-01-10 14:10:00|23557.5|23537.5|23556.3|23536.3|23628.8|23608.8|23556.3|23536.3|117
1641824100000|2022-01-10 14:15:00|23551.2|23531.2|23452.5|23432.5|23551.2|23531.2|23446.3|23426.3|144
1641824400000|2022-01-10 14:20:00|23451.3|23431.3|23455|23435|23471.3|23451.3|23431.3|23411.3|90
1641824700000|2022-01-10 14:25:00|23453.8|23433.8|23483.8|23463.8|23496.3|23476.3|23438.8|23418.8|137
1641825000000|2022-01-10 14:30:00|23482.5|23462.5|23458.8|23438.8|23498.8|23478.8|23440|23420|254
1641825300000|2022-01-10 14:35:00|23460|23440|23477.5|23457.5|23481.3|23457.5|23436.3|23416.3|214
1641825600000|2022-01-10 14:40:00|23476.3|23456.3|23515|23495|23541.3|23521.3|23476.2|23456.2|215
1641825900000|2022-01-10 14:45:00|23516.3|23496.3|23468.8|23448.8|23521.3|23501.3|23460|23440|219
1641826200000|2022-01-10 14:50:00|23471.3|23451.3|23413.8|23393.8|23473.8|23453.8|23406.3|23386.3|547
1641826500000|2022-01-10 14:55:00|23411.3|23391.3|23438.8|23418.8|23441.3|23421.3|23396.3|23376.3|136
1641826800000|2022-01-10 15:00:00|23436.3|23416.3|23418.8|23398.8|23446.3|23426.3|23396.3|23376.3|204
1641827100000|2022-01-10 15:05:00|23421.3|23401.3|23460|23440|23491.3|23471.3|23421.3|23401.3|180
1641827400000|2022-01-10 15:10:00|23458.8|23438.8|23418.8|23398.8|23461.3|23441.3|23403.8|23383.8|126
1641827700000|2022-01-10 15:15:00|23421.3|23401.3|23398.8|23378.8|23423.8|23403.8|23393.8|23373.8|241
1641828000000|2022-01-10 15:20:00|23400|23380|23372.5|23352.5|23421.3|23401.3|23371.3|23351.3|122
1641828300000|2022-01-10 15:25:00|23373.8|23353.8|23387.5|23367.5|23396.3|23376.3|23371.3|23351.3|146
1641828600000|2022-01-10 15:30:00|23386.3|23366.3|23366.3|23346.3|23386.3|23366.3|23340|23320|603
1641828900000|2022-01-10 15:35:00|23367.5|23347.5|23318.8|23298.8|23373.8|23353.8|23318.8|23298.8|255
1641829200000|2022-01-10 15:40:00|23321.3|23301.3|23341.3|23321.3|23346.3|23326.3|23308.8|23288.8|269
1641829500000|2022-01-10 15:45:00|23342.5|23322.5|23347.5|23327.5|23356.3|23336.3|23330|23310|190
1641829800000|2022-01-10 15:50:00|23348.8|23328.8|23366.3|23346.3|23373.8|23353.8|23335|23315|370
1641830100000|2022-01-10 15:55:00|23367.5|23347.5|23342.5|23322.5|23367.5|23347.5|23300|23280|225
1641830400000|2022-01-10 16:00:00|23341.3|23321.3|23317.5|23297.5|23341.3|23321.3|23313.8|23293.8|139
1641830700000|2022-01-10 16:05:00|23316.3|23296.3|23308.8|23288.8|23316.3|23296.3|23275|23255|217
1641831000000|2022-01-10 16:10:00|23307.5|23287.5|23311.3|23291.3|23327.5|23307.5|23286.3|23266.3|173
1641831300000|2022-01-10 16:15:00|23313.8|23293.8|23373.8|23353.8|23373.8|23353.8|23306.3|23286.3|264
1641831600000|2022-01-10 16:20:00|23372.5|23352.5|23306.3|23286.3|23372.5|23352.5|23306.3|23286.3|194
1641831900000|2022-01-10 16:25:00|23308.8|23288.8|23390|23370|23390|23370|23301.3|23281.3|162
1641832200000|2022-01-10 16:30:00|23388.8|23368.8|23451.3|23431.3|23480|23460|23387.5|23367.5|277
1641832500000|2022-01-10 16:35:00|23453.8|23433.8|23398.8|23378.8|23453.8|23433.8|23396.3|23376.3|262
1641832800000|2022-01-10 16:40:00|23397.5|23377.5|23398.8|23378.8|23400|23380|23380|23360|209
1641833100000|2022-01-10 16:45:00|23397.5|23377.5|23358.8|23338.8|23397.5|23377.5|23358.8|23338.8|132
1641833400000|2022-01-10 16:50:00|23360|23340|23388.8|23368.8|23406.3|23386.3|23353.8|23333.8|149
1641833700000|2022-01-10 16:55:00|23387.5|23367.5|23366.3|23346.3|23387.5|23367.5|23353.8|23333.8|114
1641834000000|2022-01-10 17:00:00|23368.8|23348.8|23392.5|23372.5|23392.5|23372.5|23353.8|23333.8|132
1641834300000|2022-01-10 17:05:00|23388.8|23368.8|23407.5|23387.5|23416.3|23396.3|23371.3|23351.3|162
1641834600000|2022-01-10 17:10:00|23411.3|23391.3|23452.5|23432.5|23466.3|23436.3|23411.3|23391.3|221
1641834900000|2022-01-10 17:15:00|23453.8|23433.8|23438.8|23418.8|23453.8|23433.8|23416.3|23396.3|558
1641835200000|2022-01-10 17:20:00|23440|23420|23521.3|23501.3|23533.8|23513.8|23440|23420|1665
1641835500000|2022-01-10 17:25:00|23522.5|23502.5|23485|23465|23522.5|23502.5|23476.3|23456.3|376
1641835800000|2022-01-10 17:30:00|23483.8|23463.8|23506.3|23486.3|23506.3|23486.3|23482.5|23462.5|122
1641836100000|2022-01-10 17:35:00|23508.8|23488.8|23518.8|23498.8|23522.5|23502.5|23508.8|23488.8|45
1641836400000|2022-01-10 17:40:00|23517.5|23497.5|23532.5|23512.5|23536.3|23516.3|23506.3|23486.3|89
1641836700000|2022-01-10 17:45:00|23531.3|23511.3|23510|23490|23531.3|23511.3|23506.3|23486.3|50
1641837000000|2022-01-10 17:50:00|23511.3|23491.3|23525|23505|23526.3|23506.3|23511.3|23491.3|64
1641837300000|2022-01-10 17:55:00|23527.5|23507.5|23480|23460|23528.8|23508.8|23476.3|23456.3|208
1641837600000|2022-01-10 18:00:00|23478.8|23458.8|23427.5|23407.5|23482.5|23462.5|23417.5|23397.5|86
1641837900000|2022-01-10 18:05:00|23430|23410|23443.8|23423.8|23443.8|23423.8|23423.8|23403.8|20
1641838200000|2022-01-10 18:10:00|23442.5|23422.5|23460|23440|23461.3|23441.3|23438.8|23418.8|48
1641838500000|2022-01-10 18:15:00|23461.3|23441.3|23462.5|23442.5|23468.8|23448.8|23460|23440|20
1641838800000|2022-01-10 18:20:00|23463.8|23443.8|23471.3|23451.3|23473.8|23453.8|23463.8|23443.8|32
1641839100000|2022-01-10 18:25:00|23472.5|23452.5|23495|23475|23495|23475|23462.5|23442.5|142
1641892500000|2022-01-11 09:15:00|23661.3|23641.3|23598.8|23578.8|23703.8|23661.3|23593.8|23572.5|80
1641892800000|2022-01-11 09:20:00|23601.3|23581.3|23626.3|23586.3|23641.2|23611.3|23601.3|23577.5|150
1641893100000|2022-01-11 09:25:00|23625|23585|23651.3|23631.3|23653.8|23633.8|23603.8|23578.8|30
1641893400000|2022-01-11 09:30:00|23652.5|23632.5|23678.8|23658.8|23688.8|23666.3|23642.6|23622.6|36
1641893700000|2022-01-11 09:35:00|23681.3|23661.3|23680|23660|23686.3|23666.3|23678.8|23658.8|18
1641894000000|2022-01-11 09:40:00|23681.3|23661.3|23673.8|23653.8|23691.2|23662.5|23673.8|23643.8|19
1641894300000|2022-01-11 09:45:00|23671.3|23651.3|23673.8|23653.8|23677.5|23657.5|23660|23628.8|21
1641894600000|2022-01-11 09:50:00|23672.6|23652.6|23701.3|23681.3|23728.8|23708.8|23672.6|23652.6|29
1641894900000|2022-01-11 09:55:00|23698.8|23678.8|23696.3|23676.3|23701.3|23681.3|23681.3|23658.8|13
1641895200000|2022-01-11 10:00:00|23698.8|23678.8|23726.3|23706.3|23736.3|23716.3|23693.8|23673.8|40
1641895500000|2022-01-11 10:05:00|23725.1|23705.1|23711.3|23691.3|23726.3|23706.3|23708.8|23688.8|21
1641895800000|2022-01-11 10:10:00|23715.1|23695.1|23735.1|23715.1|23743.8|23723.8|23715.1|23690|17
1641896100000|2022-01-11 10:15:00|23736.3|23716.3|23737.6|23717.6|23740.1|23720.1|23733.8|23713.8|13
1641896400000|2022-01-11 10:20:00|23733.8|23713.8|23731.3|23711.3|23733.8|23713.8|23713.8|23693.8|27
1641896700000|2022-01-11 10:25:00|23730.1|23710.1|23680.1|23660.1|23730.1|23710.1|23680.1|23660.1|15
1641897000000|2022-01-11 10:30:00|23678.8|23658.8|23666.3|23646.3|23681.3|23661.3|23663.8|23643.8|16
1641897300000|2022-01-11 10:35:00|23668.8|23648.8|23663.8|23643.8|23681.3|23661.3|23663.8|23643.8|7
1641897600000|2022-01-11 10:40:00|23662.6|23642.6|23667.6|23647.6|23671.3|23651.3|23656.3|23636.3|15
1641897900000|2022-01-11 10:45:00|23666.3|23646.3|23681.3|23661.3|23681.3|23661.3|23663.8|23643.8|6
1641898200000|2022-01-11 10:50:00|23683.8|23663.8|23677.6|23657.6|23683.8|23663.8|23677.6|23657.6|3
1641898500000|2022-01-11 10:55:00|23678.8|23658.8|23681.3|23661.3|23681.3|23661.3|23671.3|23651.3|22
1641898800000|2022-01-11 11:00:00|23683.8|23663.8|23643.8|23623.8|23686.3|23666.3|23638.8|23618.8|18
1641899100000|2022-01-11 11:05:00|23645.1|23625.1|23638.8|23618.8|23646.3|23626.3|23638.8|23618.8|6
1641899400000|2022-01-11 11:10:00|23636.3|23616.3|23641.3|23621.3|23643.8|23623.8|23633.8|23613.8|12
1641899700000|2022-01-11 11:15:00|23638.8|23618.8|23646.3|23626.3|23655|23635|23626.3|23606.3|20
1641900000000|2022-01-11 11:20:00|23647.5|23627.5|23638.8|23618.8|23651.3|23631.3|23635|23615|8
1641900300000|2022-01-11 11:25:00|23636.3|23616.3|23616.3|23596.3|23636.3|23616.3|23616.3|23596.3|10
1641900600000|2022-01-11 11:30:00|23613.8|23593.8|23598.8|23578.8|23613.8|23593.8|23595.1|23575.1|27
1641900900000|2022-01-11 11:35:00|23596.3|23576.3|23521.3|23501.3|23596.3|23576.3|23516.4|23496.4|227
1641901200000|2022-01-11 11:40:00|23525.2|23505.2|23515.1|23495.1|23533.8|23513.8|23515.1|23495.1|34
1641901500000|2022-01-11 11:45:00|23513.8|23493.8|23501.3|23481.3|23518.8|23498.8|23501.3|23481.3|8
1641901800000|2022-01-11 11:50:00|23500.1|23480.1|23531.3|23511.3|23533.8|23513.8|23497.6|23477.6|39
1641902100000|2022-01-11 11:55:00|23532.6|23512.6|23511.3|23491.3|23558.8|23538.8|23511.3|23491.3|20
1641902400000|2022-01-11 12:00:00|23507.7|23487.7|23523.8|23503.8|23523.8|23503.8|23495.1|23475.1|11
1641902700000|2022-01-11 12:05:00|23525.1|23505.1|23531.3|23511.3|23531.3|23511.3|23515.1|23495.1|13
1641903000000|2022-01-11 12:10:00|23530.1|23510.1|23528.9|23508.9|23541.3|23521.3|23497.6|23477.6|32
1641903300000|2022-01-11 12:15:00|23526.3|23506.3|23548.8|23528.8|23558.8|23538.8|23526.3|23498.8|62
1641903600000|2022-01-11 12:20:00|23541.3|23521.3|23528.8|23508.8|23542.6|23521.3|23521.3|23496.3|11
1641903900000|2022-01-11 12:25:00|23530.1|23510.1|23533.8|23513.8|23533.8|23513.8|23526.3|23506.3|10
1641904200000|2022-01-11 12:30:00|23535.1|23515.1|23571.3|23551.3|23571.3|23551.3|23535.1|23515.1|24
1641904500000|2022-01-11 12:35:00|23573.8|23553.8|23557.6|23537.6|23578.8|23558.8|23556.3|23536.3|18
1641904800000|2022-01-11 12:40:00|23556.3|23536.3|23588.8|23568.8|23588.8|23568.8|23548.8|23528.8|23
1641905100000|2022-01-11 12:45:00|23591.3|23571.3|23625.1|23605.1|23626.3|23606.3|23591.3|23571.3|33
1641905400000|2022-01-11 12:50:00|23623.8|23603.8|23643.8|23623.8|23656.3|23626.3|23623.8|23603.8|36
1641905700000|2022-01-11 12:55:00|23641.3|23621.3|23617.6|23597.6|23641.3|23621.3|23595.1|23575.1|55
1641906000000|2022-01-11 13:00:00|23618.8|23598.8|23596.3|23576.3|23621.3|23601.3|23568.8|23548.8|71
1641906300000|2022-01-11 13:05:00|23600.1|23580.1|23570.1|23550.1|23600.1|23580.1|23553.8|23533.8|34
1641906600000|2022-01-11 13:10:00|23566.3|23546.3|23588.8|23568.8|23608.9|23582.6|23563.8|23543.8|25
1641906900000|2022-01-11 13:15:00|23578.8|23558.8|23591.3|23571.3|23591.3|23571.3|23572.6|23552.6|37
1641907200000|2022-01-11 13:20:00|23588.8|23568.8|23625.1|23605.1|23625.1|23605.1|23588.8|23568.8|58
1641907500000|2022-01-11 13:25:00|23628.9|23608.9|23657.6|23637.6|23661.3|23641.3|23628.9|23608.9|59
1641907800000|2022-01-11 13:30:00|23658.8|23638.8|23641.3|23621.3|23671.3|23651.3|23636.3|23616.3|41
1641908100000|2022-01-11 13:35:00|23640.1|23620.1|23637.6|23617.6|23666.3|23646.3|23636.3|23605.1|87
1641908400000|2022-01-11 13:40:00|23638.8|23618.8|23645.1|23625.1|23648.8|23628.8|23636.3|23616.3|66
1641908700000|2022-01-11 13:45:00|23647.6|23627.6|23736.3|23716.3|23763.8|23743.8|23647.6|23627.6|188
1641909000000|2022-01-11 13:50:00|23737.6|23717.6|23723.8|23703.8|23738.8|23718.8|23713.8|23693.8|42
1641909300000|2022-01-11 13:55:00|23726.3|23706.3|23713.8|23693.8|23737.6|23717.6|23710.1|23690.1|33
1641909600000|2022-01-11 14:00:00|23718.8|23698.8|23711.3|23691.3|23738.8|23718.8|23711.3|23691.3|54
1641909900000|2022-01-11 14:05:00|23713.8|23693.8|23667.4|23647.4|23716.3|23696.3|23651.3|23628.8|70
1641910200000|2022-01-11 14:10:00|23673.8|23653.8|23723.8|23703.8|23723.8|23703.8|23673.8|23653.8|50
1641910500000|2022-01-11 14:15:00|23727.6|23707.6|23683.8|23663.8|23737.6|23717.6|23673.8|23653.8|88
1641910800000|2022-01-11 14:20:00|23682.6|23662.6|23680.1|23640.1|23682.6|23662.6|23657.6|23628.8|88
1641911100000|2022-01-11 14:25:00|23663.8|23643.8|23598.8|23578.8|23672.6|23643.8|23583.8|23563.8|183
1641911400000|2022-01-11 14:30:00|23611.3|23571.3|23561.3|23541.3|23611.3|23586.3|23538.8|23518.8|213
1641911700000|2022-01-11 14:35:00|23558.8|23538.8|23526.3|23506.3|23558.8|23538.8|23495.1|23471.3|302
1641912000000|2022-01-11 14:40:00|23523.8|23503.8|23448.9|23428.9|23551.3|23527.5|23446.4|23426.4|481
1641912300000|2022-01-11 14:45:00|23446.4|23426.4|23486.3|23466.3|23486.3|23466.3|23382.7|23362.7|246
1641912600000|2022-01-11 14:50:00|23488.9|23468.9|23476.4|23456.4|23495.1|23475.1|23473.9|23453.9|99
1641912900000|2022-01-11 14:55:00|23475.2|23455.2|23481.4|23461.4|23491.4|23471.4|23471.4|23451.4|161
1641913200000|2022-01-11 15:00:00|23478.8|23458.8|23528.9|23508.9|23537.6|23512.6|23476.4|23456.4|202
1641913500000|2022-01-11 15:05:00|23531.4|23511.4|23571.4|23551.4|23642.6|23622.6|23531.4|23511.4|203
1641913800000|2022-01-11 15:10:00|23572.6|23552.6|23586.4|23566.4|23598.9|23578.9|23566.4|23546.4|76
1641914100000|2022-01-11 15:15:00|23583.8|23563.8|23568.9|23548.9|23621.4|23601.4|23566.4|23546.4|122
1641914400000|2022-01-11 15:20:00|23567.7|23547.7|23597.6|23577.6|23617.6|23595.1|23556.4|23536.4|181
1641914700000|2022-01-11 15:25:00|23598.8|23578.8|23685|23665|23685|23665|23598.8|23578.8|131
1641915000000|2022-01-11 15:30:00|23687.4|23667.4|23757.6|23737.6|23805.1|23768.8|23687.4|23667.4|557
1641915300000|2022-01-11 15:35:00|23755.1|23735.1|23776.4|23756.4|23781.3|23756.4|23712.6|23691.2|156
1641915600000|2022-01-11 15:40:00|23781.4|23761.4|23773.7|23753.7|23812.6|23792.6|23733.8|23713.8|193
1641915900000|2022-01-11 15:45:00|23775|23755|23771.3|23751.3|23806.3|23785|23763.8|23743.8|164
1641916200000|2022-01-11 15:50:00|23770.1|23750.1|23756.3|23736.3|23820.1|23781.3|23743.8|23722.6|147
1641916500000|2022-01-11 15:55:00|23753.9|23733.9|23691.3|23671.3|23758.8|23733.9|23666.3|23646.3|145
1641916800000|2022-01-11 16:00:00|23696.3|23676.3|23677.6|23657.6|23696.3|23676.3|23648.8|23628.8|107
1641917100000|2022-01-11 16:05:00|23676.3|23656.3|23676.2|23656.2|23681.3|23661.3|23635.1|23615.1|212
1641917400000|2022-01-11 16:10:00|23677.5|23657.5|23688.8|23668.8|23706.2|23686.2|23641.3|23617.4|180
1641917700000|2022-01-11 16:15:00|23686.4|23666.4|23661.3|23641.3|23686.4|23666.4|23661.3|23641.3|55
1641918000000|2022-01-11 16:20:00|23663.7|23643.7|23638.8|23618.8|23668.8|23648.8|23623.9|23603.9|83
1641918300000|2022-01-11 16:25:00|23641.3|23621.3|23693.7|23673.7|23702.5|23682.5|23641.3|23621.3|99
1641918600000|2022-01-11 16:30:00|23683.8|23663.8|23733.8|23713.8|23737.6|23717.6|23668.8|23648.8|139
1641918900000|2022-01-11 16:35:00|23732.6|23712.6|23698.8|23678.8|23740|23720|23698.8|23678.8|81
1641919200000|2022-01-11 16:40:00|23697.5|23677.5|23723.8|23683.8|23733.8|23713.8|23683.8|23663.8|134
1641919500000|2022-01-11 16:45:00|23721.2|23681.2|23662.6|23642.6|23721.2|23688.8|23658.8|23638.8|71
1641919800000|2022-01-11 16:50:00|23663.9|23643.9|23721.2|23701.2|23721.2|23701.2|23663.9|23643.9|229
1641920100000|2022-01-11 16:55:00|23723.7|23703.7|23723.7|23703.7|23768.7|23748.7|23723.7|23703.7|156
1641920400000|2022-01-11 17:00:00|23726.2|23706.2|23737.5|23717.5|23751.3|23731.3|23726.2|23706.2|184
1641920700000|2022-01-11 17:05:00|23736.2|23716.2|23753.8|23733.8|23756.3|23736.3|23731.3|23711.3|60
1641921000000|2022-01-11 17:10:00|23752.6|23732.6|23726.3|23706.3|23752.6|23732.6|23722.6|23702.6|92
1641921300000|2022-01-11 17:15:00|23723.8|23703.8|23751.3|23731.3|23751.3|23731.3|23692.6|23672.6|212
1641921600000|2022-01-11 17:20:00|23752.6|23732.6|23719.9|23699.9|23775|23755|23686.2|23666.2|1523
1641921900000|2022-01-11 17:25:00|23721.1|23701.1|23751.2|23731.2|23753.7|23733.7|23721.1|23701.1|288
1641922200000|2022-01-11 17:30:00|23749.9|23729.9|23764.9|23744.9|23764.9|23744.9|23749.9|23729.9|55
1641922500000|2022-01-11 17:35:00|23767.4|23747.4|23774.9|23754.9|23774.9|23754.9|23763.7|23743.7|115
1641922800000|2022-01-11 17:40:00|23773.7|23753.7|23764.9|23744.9|23773.7|23753.7|23761.2|23741.2|21
1641923100000|2022-01-11 17:45:00|23762.4|23742.4|23764.9|23744.9|23764.9|23744.9|23757.4|23737.4|59
1641923400000|2022-01-11 17:50:00|23767.4|23747.4|23763.7|23743.7|23771.2|23751.2|23763.7|23743.7|86
1641923700000|2022-01-11 17:55:00|23761.2|23741.2|23758.7|23738.7|23766.2|23746.2|23758.7|23738.7|50
1641924000000|2022-01-11 18:00:00|23759.9|23739.9|23763.7|23743.7|23763.7|23743.7|23758.7|23738.7|58
1641924300000|2022-01-11 18:05:00|23761.2|23741.2|23761.2|23741.2|23763.7|23743.7|23758.7|23738.7|47
1641924600000|2022-01-11 18:10:00|23762.4|23742.4|23768.7|23748.7|23768.7|23748.7|23761.2|23741.2|56
1641924900000|2022-01-11 18:15:00|23769.9|23749.9|23761.2|23741.2|23769.9|23749.9|23761.2|23741.2|38
1641925200000|2022-01-11 18:20:00|23759.9|23739.9|23724.9|23704.9|23759.9|23739.9|23724.9|23704.9|144
1641925500000|2022-01-11 18:25:00|23727.4|23707.4|23739.8|23719.8|23739.8|23719.8|23696.2|23676.2|483
1641978900000|2022-01-12 09:15:00|23869.7|23829.7|23853.5|23813.5|23871|23842.2|23821|23794.6|74
1641979200000|2022-01-12 09:20:00|23864.7|23804.7|23908.5|23888.5|23922.3|23893.5|23843.5|23804.7|76
1641979500000|2022-01-12 09:25:00|23906|23886|23920.9|23900.9|23921|23901|23906|23886|50
1641979800000|2022-01-12 09:30:00|23923.5|23903.5|23946|23926|23953.4|23927.2|23923.5|23903.5|88
1641980100000|2022-01-12 09:35:00|23948.5|23928.5|23961|23941|23964.8|23944.8|23948.5|23928.5|25
1641980400000|2022-01-12 09:40:00|23964.8|23944.8|24012.2|23992.2|24012.2|23992.2|23961|23941|69
1641980700000|2022-01-12 09:45:00|24013.5|23993.5|24108.4|24088.4|24137.2|24113.4|24013.5|23993.5|267
1641981000000|2022-01-12 09:50:00|24107.1|24087.1|24090.9|24070.9|24113.4|24093.4|24090.9|24070.9|40
1641981300000|2022-01-12 09:55:00|24093.4|24073.4|24125.9|24105.9|24125.9|24105.9|24088.4|24068.4|33
1641981600000|2022-01-12 10:00:00|24130.9|24110.9|24135.9|24115.9|24139.7|24119.7|24130.9|24110.9|37
1641981900000|2022-01-12 10:05:00|24137.2|24117.2|24169.6|24149.6|24181|24155.8|24134.6|24114.6|65
1641982200000|2022-01-12 10:10:00|24170.9|24150.9|24126|24086|24170.9|24150.9|24117.2|24086|45
1641982500000|2022-01-12 10:15:00|24113.6|24093.6|24133.4|24113.4|24143.4|24123.4|24111|24091|76
1641982800000|2022-01-12 10:20:00|24134.7|24114.7|24170.9|24150.9|24175.9|24155.9|24134.7|24114.7|15
1641983100000|2022-01-12 10:25:00|24173.4|24153.4|24163.4|24143.4|24183.4|24163.4|24163.4|24143.4|57
1641983400000|2022-01-12 10:30:00|24160.9|24140.9|24158.4|24138.4|24168.4|24148.4|24145.9|24125.9|67
1641983700000|2022-01-12 10:35:00|24160.9|24140.9|24148.4|24128.4|24165.9|24145.9|24148.4|24128.4|30
1641984000000|2022-01-12 10:40:00|24147.2|24127.2|24173.4|24153.4|24175.9|24155.9|24145.9|24125.9|25
1641984300000|2022-01-12 10:45:00|24175.9|24155.9|24190.9|24170.9|24190.9|24170.9|24173.4|24153.4|43
1641984600000|2022-01-12 10:50:00|24192.1|24172.1|24203.4|24183.4|24214.6|24194.6|24183.4|24163.4|119
1641984900000|2022-01-12 10:55:00|24206|24186|24235.9|24215.9|24240.9|24220.9|24206|24186|72
1641985200000|2022-01-12 11:00:00|24238.5|24218.5|24253.4|24233.4|24258.4|24238.4|24238.5|24218.5|41
1641985500000|2022-01-12 11:05:00|24259.6|24239.6|24265.9|24245.9|24270.9|24250.9|24258.4|24238.4|23
1641985800000|2022-01-12 11:10:00|24267.1|24247.1|24283.4|24263.4|24283.4|24263.4|24265.9|24245.9|42
1641986100000|2022-01-12 11:15:00|24285.9|24265.9|24265.9|24245.9|24293.4|24273.4|24260.9|24240.9|97
1641986400000|2022-01-12 11:20:00|24264.6|24244.6|24270.9|24250.9|24270.9|24250.9|24257.1|24237.1|21
1641986700000|2022-01-12 11:25:00|24268.4|24248.4|24160.9|24140.9|24268.4|24248.4|24118.5|24091|106
1641987000000|2022-01-12 11:30:00|24162.1|24142.1|24188.4|24148.4|24203.4|24170.9|24162.1|24142.1|81
1641987300000|2022-01-12 11:35:00|24190.9|24150.9|24178.4|24158.4|24203.4|24170.9|24177.1|24148.4|30
1641987600000|2022-01-12 11:40:00|24175.9|24155.9|24175.9|24155.9|24180.9|24160.9|24173.4|24153.4|25
1641987900000|2022-01-12 11:45:00|24185.9|24165.9|24208.4|24188.4|24215.9|24195.9|24185.9|24165.9|23
1641988200000|2022-01-12 11:50:00|24205.9|24185.9|24200.9|24180.9|24205.9|24185.9|24200.9|24180.9|14
1641988500000|2022-01-12 11:55:00|24202.1|24182.1|24215.9|24195.9|24219.6|24199.6|24202.1|24182.1|21
1641988800000|2022-01-12 12:00:00|24213.3|24193.3|24190.9|24170.9|24213.3|24193.3|24190.9|24170.9|49
1641989100000|2022-01-12 12:05:00|24189.6|24169.6|24178.4|24158.4|24190.9|24170.9|24171|24151|29
1641989400000|2022-01-12 12:10:00|24177.1|24157.1|24158.4|24138.4|24177.1|24157.1|24155.9|24135.9|45
1641989700000|2022-01-12 12:15:00|24157.2|24137.2|24188.4|24168.4|24188.4|24168.4|24155.9|24135.9|66
1641990000000|2022-01-12 12:20:00|24189.6|24169.6|24185.9|24165.9|24190.9|24170.9|24173.4|24153.4|39
1641990300000|2022-01-12 12:25:00|24187.1|24167.1|24193.5|24173.5|24205.9|24185.9|24180.9|24160.9|53
1641990600000|2022-01-12 12:30:00|24192.3|24172.3|24200.9|24180.9|24220.9|24200.9|24189.7|24169.7|110
1641990900000|2022-01-12 12:35:00|24199.7|24179.7|24130.9|24110.9|24199.7|24179.7|24128.4|24108.4|76
1641991200000|2022-01-12 12:40:00|24132.1|24112.1|24113.5|24093.5|24133.4|24113.4|24112.3|24092.3|37
1641991500000|2022-01-12 12:45:00|24111.1|24091.1|24125.9|24105.9|24133.4|24110.9|24074.6|24043.4|92
1641991800000|2022-01-12 12:50:00|24127.2|24107.2|24190.9|24170.9|24190.9|24170.9|24113.4|24093.4|40
1641992100000|2022-01-12 12:55:00|24188.5|24168.5|24165.9|24145.9|24205.9|24185.9|24153.4|24125.8|50
1641992400000|2022-01-12 13:00:00|24173.3|24153.3|24260.9|24240.9|24265.9|24245.9|24173.3|24153.3|234
1641992700000|2022-01-12 13:05:00|24263.5|24243.5|24293.4|24273.4|24293.4|24273.4|24258.4|24238.4|290
1641993000000|2022-01-12 13:10:00|24303.4|24283.4|24344.4|24324.4|24364.6|24344.6|24303.4|24273.4|271
1641993300000|2022-01-12 13:15:00|24347.1|24327.1|24315.7|24295.7|24360.7|24340.7|24315.7|24295.7|132
1641993600000|2022-01-12 13:20:00|24314.4|24294.4|24305.7|24285.7|24320.7|24300.7|24298.2|24278.2|112
1641993900000|2022-01-12 13:25:00|24306.9|24286.9|24315.6|24295.6|24348.2|24328.2|24306.9|24286.9|127
1641994200000|2022-01-12 13:30:00|24316.9|24296.9|24388.2|24368.2|24388.2|24368.2|24316.9|24296.9|187
1641994500000|2022-01-12 13:35:00|24386.9|24366.9|24368.2|24348.2|24423.2|24403.2|24310.7|24290.7|233
1641994800000|2022-01-12 13:40:00|24370.9|24350.9|24396.9|24376.9|24408.2|24388.2|24370.9|24350.9|155
1641995100000|2022-01-12 13:45:00|24398.2|24378.2|24431.9|24411.9|24433.2|24413.2|24396.9|24376.9|183
1641995400000|2022-01-12 13:50:00|24434.4|24414.4|24438.2|24418.2|24468.2|24448.2|24433.2|24413.2|203
1641995700000|2022-01-12 13:55:00|24439.4|24419.4|24405.7|24385.7|24456.9|24436.9|24398.2|24378.2|139
1641996000000|2022-01-12 14:00:00|24404.5|24384.5|24330.7|24310.7|24408.2|24388.2|24295.7|24275.7|215
1641996300000|2022-01-12 14:05:00|24329.5|24309.5|24373.2|24353.2|24399.3|24379.3|24329.5|24309.5|105
1641996600000|2022-01-12 14:10:00|24375.7|24355.7|24366.9|24346.9|24378.2|24358.2|24310.7|24290.7|84
1641996900000|2022-01-12 14:15:00|24368.1|24348.1|24342.3|24302.3|24393.1|24369.4|24312|24292|280
1641997200000|2022-01-12 14:20:00|24338.4|24298.4|24353.2|24333.2|24366.9|24346.9|24301.9|24281.9|111
1641997500000|2022-01-12 14:25:00|24342.4|24322.4|24335.7|24315.7|24348.2|24328.2|24315.7|24295.7|69
1641997800000|2022-01-12 14:30:00|24334.4|24314.4|24310.7|24290.7|24389.4|24369.4|24300.7|24280.7|153
1641998100000|2022-01-12 14:35:00|24313.1|24293.1|24353.2|24333.2|24357|24337|24313.1|24293.1|111
1641998400000|2022-01-12 14:40:00|24352|24332|24373.2|24353.2|24374.4|24353.2|24318.2|24298.2|110
1641998700000|2022-01-12 14:45:00|24376.9|24356.9|24358.2|24338.2|24384.4|24364.4|24343.2|24318.2|116
1641999000000|2022-01-12 14:50:00|24356.9|24336.9|24395.7|24375.7|24410.7|24390.7|24356.9|24336.9|118
1641999300000|2022-01-12 14:55:00|24398.3|24378.3|24370.7|24350.7|24413.2|24393.2|24360.7|24340.7|88
1641999600000|2022-01-12 15:00:00|24373.2|24353.2|24328.2|24308.2|24375.7|24355.7|24328.2|24308.2|113
1641999900000|2022-01-12 15:05:00|24325.7|24305.7|24248.3|24228.3|24338.2|24318.2|24248.3|24228.3|229
1642000200000|2022-01-12 15:10:00|24246|24226|24195.8|24175.8|24254.7|24230.8|24195.8|24175.8|183
1642000500000|2022-01-12 15:15:00|24197|24177|24220.8|24200.8|24244.5|24224.5|24197|24177|114
1642000800000|2022-01-12 15:20:00|24215.8|24195.8|24157|24137|24215.8|24195.8|24153.3|24130.6|180
1642001100000|2022-01-12 15:25:00|24158.3|24138.3|24165.8|24145.8|24208.3|24188.3|24158.3|24138.3|177
1642001400000|2022-01-12 15:30:00|24167.2|24147.2|24162.3|24142.3|24183.3|24163.3|24078.5|24052.3|370
1642001700000|2022-01-12 15:35:00|24161|24141|24235.8|24215.8|24235.8|24215.8|24155.8|24135.8|216
1642002000000|2022-01-12 15:40:00|24237|24217|24195.8|24175.8|24262.1|24242.1|24185.8|24165.8|200
1642002300000|2022-01-12 15:45:00|24198.2|24178.2|24248.3|24228.3|24262|24242|24198.2|24178.2|143
1642002600000|2022-01-12 15:50:00|24268.3|24241.9|24238.3|24218.3|24273.3|24253.3|24238.3|24218.3|115
1642002900000|2022-01-12 15:55:00|24237.1|24217.1|24150.8|24130.8|24237.1|24217.1|24135.8|24115.8|110
1642003200000|2022-01-12 16:00:00|24153.3|24133.3|24173.3|24153.3|24179.6|24155.8|24153.3|24133.3|66
1642003500000|2022-01-12 16:05:00|24172.1|24152.1|24155.8|24135.8|24173.3|24153.3|24137.1|24117.1|134
1642003800000|2022-01-12 16:10:00|24150.8|24130.8|24195.7|24175.7|24200.8|24180.8|24143.3|24123.3|233
1642004100000|2022-01-12 16:15:00|24193.2|24173.2|24105.7|24085.7|24198.2|24178.2|24105.7|24085.7|141
1642004400000|2022-01-12 16:20:00|24102|24082|24118.2|24098.2|24120.7|24100.7|24098.2|24078.2|113
1642004700000|2022-01-12 16:25:00|24119.4|24099.4|24223.2|24203.2|24223.2|24203.2|24119.4|24099.4|120
1642005000000|2022-01-12 16:30:00|24228.1|24208.1|24240.7|24220.7|24274.4|24254.4|24228.1|24208.1|138
1642005300000|2022-01-12 16:35:00|24239.5|24219.5|24323.3|24303.3|24344.5|24305.7|24195.7|24175.7|262
1642005600000|2022-01-12 16:40:00|24319.6|24299.6|24220.7|24200.7|24319.6|24299.6|24215.7|24195.7|191
1642005900000|2022-01-12 16:45:00|24219.5|24199.5|24208.2|24188.2|24228.2|24208.2|24193.1|24173.1|115
1642006200000|2022-01-12 16:50:00|24210.7|24190.7|24182|24162|24210.7|24190.7|24180.8|24159.6|77
1642006500000|2022-01-12 16:55:00|24183.3|24163.3|24247|24187|24247|24198.5|24183.3|24163.3|120
1642006800000|2022-01-12 17:00:00|24231.8|24211.8|24198.2|24178.2|24253.2|24233.2|24198.2|24167|152
1642007100000|2022-01-12 17:05:00|24207|24167|24122|24102|24207|24178.2|24104.3|24084.3|219
1642007400000|2022-01-12 17:10:00|24119.4|24099.4|24046.2|24026.2|24133.2|24113.2|24046.2|24026.2|499
1642007700000|2022-01-12 17:15:00|24045|24025|24096.9|24076.9|24096.9|24076.9|24010.7|23990.7|410
1642008000000|2022-01-12 17:20:00|24099.3|24079.3|24094.5|24074.5|24128.2|24108.2|24039.5|24019.5|1525
1642008300000|2022-01-12 17:25:00|24093.3|24073.3|24019.6|23999.6|24097|24077|24017.3|23997.3|641
1642008600000|2022-01-12 17:30:00|24022.1|24002.1|24015.9|23995.9|24040.9|24008.4|24014.8|23994.8|133
1642008900000|2022-01-12 17:35:00|24018.4|23998.4|24083.6|24063.6|24088.4|24068.4|24018.4|23998.4|293
1642009200000|2022-01-12 17:40:00|24080.9|24060.9|24078.4|24058.4|24102.1|24082.1|24078.4|24058.4|96
1642009500000|2022-01-12 17:45:00|24077.1|24057.1|24119.5|24099.5|24119.5|24099.5|24075.9|24055.9|98
1642009800000|2022-01-12 17:50:00|24120.8|24100.8|24128.4|24108.4|24128.4|24108.4|24119.6|24099.6|186
1642010100000|2022-01-12 17:55:00|24127.3|24107.3|24142.1|24122.1|24145.9|24125.9|24123.4|24103.4|69
1642010400000|2022-01-12 18:00:00|24140.8|24120.8|24123.4|24103.4|24140.8|24120.8|24118.4|24097|24
1642010700000|2022-01-12 18:05:00|24122.3|24102.3|24125.9|24105.9|24125.9|24105.9|24120.9|24100.9|113
1642011000000|2022-01-12 18:10:00|24127.1|24107.1|24122.1|24102.1|24128.4|24108.4|24122.1|24102.1|63
1642011300000|2022-01-12 18:15:00|24123.3|24103.3|24108.3|24088.3|24123.3|24103.3|24105.8|24085.8|58
1642011600000|2022-01-12 18:20:00|24110.8|24090.8|24068.4|24048.4|24110.8|24090.8|24063.4|24043.4|166
1642011900000|2022-01-12 18:25:00|24069.6|24049.6|24029.5|24009.5|24069.6|24049.6|24020.8|24000.8|203
1642065300000|2022-01-13 09:15:00|24175.7|24155.7|24238.2|24218.2|24238.2|24218.2|24175.7|24139.2|263
1642065600000|2022-01-13 09:20:00|24245.9|24205.9|24230.7|24210.7|24264.5|24236.9|24220.7|24185.5|108
1642065900000|2022-01-13 09:25:00|24229.5|24209.5|24220.7|24200.7|24253.2|24220.7|24215.7|24195.7|44
1642066200000|2022-01-13 09:30:00|24219.4|24199.4|24158.2|24138.2|24219.4|24199.4|24158.2|24138.2|63
1642066500000|2022-01-13 09:35:00|24149.4|24129.4|24198.2|24178.2|24198.2|24178.2|24120.7|24093.2|38
1642066800000|2022-01-13 09:40:00|24201.9|24181.9|24240.7|24220.7|24240.7|24220.7|24201.9|24181.9|12
1642067100000|2022-01-13 09:45:00|24235.7|24215.7|24238.2|24218.2|24240.7|24220.7|24230.7|24210.7|16
1642067400000|2022-01-13 09:50:00|24237|24217|24233.2|24213.2|24238.2|24218.2|24230.7|24210.7|6
1642067700000|2022-01-13 09:55:00|24230.7|24210.7|24180.9|24160.9|24230.7|24210.7|24178.4|24158.4|95
1642068000000|2022-01-13 10:00:00|24185.7|24165.7|24210.9|24190.9|24210.9|24190.9|24183.4|24157.2|47
1642068300000|2022-01-13 10:05:00|24209.7|24189.7|24175.9|24155.9|24210.9|24190.9|24175.9|24155.9|17
1642068600000|2022-01-13 10:10:00|24178.2|24158.2|24198.4|24178.4|24213.4|24193.4|24178.2|24158.2|29
1642068900000|2022-01-13 10:15:00|24190.9|24170.9|24175.9|24155.9|24190.9|24170.9|24173.4|24153.4|24
1642069200000|2022-01-13 10:20:00|24174.7|24154.7|24143.4|24123.4|24174.7|24154.7|24143.4|24119.5|13
1642069500000|2022-01-13 10:25:00|24146|24126|24138.4|24118.4|24148.4|24128.4|24138.4|24118.4|10
1642069800000|2022-01-13 10:30:00|24137.2|24117.2|24118.4|24098.4|24152.2|24125.9|24113.4|24093.4|56
1642070100000|2022-01-13 10:35:00|24119.5|24099.5|24115.9|24095.9|24125.9|24105.9|24115.9|24095.9|6
1642070400000|2022-01-13 10:40:00|24114.7|24094.7|24098.5|24078.5|24114.7|24094.7|24082.3|24062.3|317
1642070700000|2022-01-13 10:45:00|24097.2|24077.2|24013.5|23973.5|24097.3|24077.3|24006|23973.5|182
1642071000000|2022-01-13 10:50:00|24004.7|23984.7|24037.2|24017.2|24053.7|24033.7|24002.3|23982.3|100
1642071300000|2022-01-13 10:55:00|24039.7|24019.7|24057.5|24037.5|24058.8|24038.8|24025|23996|107
1642071600000|2022-01-13 11:00:00|24056.2|24036.2|24036.2|24016.2|24056.2|24036.2|24023.7|24003.7|25
1642071900000|2022-01-13 11:05:00|24033.7|24013.7|24032.3|24012.3|24043.7|24023.7|24032.3|24012.3|34
1642072200000|2022-01-13 11:10:00|24031.2|24011.2|24038.7|24018.7|24051.2|24031.2|24028.8|24003.8|26
1642072500000|2022-01-13 11:15:00|24037.5|24017.5|24016.2|23996.2|24037.5|24017.5|24016.2|23996.2|23
1642072800000|2022-01-13 11:20:00|24017.3|23997.3|24048.7|24028.7|24053.7|24033.7|24016.2|23996.2|12
1642073100000|2022-01-13 11:25:00|24046.2|24026.2|24074.7|24054.7|24077.2|24057.2|24044.8|24024.8|37
1642073400000|2022-01-13 11:30:00|24077.3|24057.3|24056.2|24036.2|24078.7|24058.7|24056.2|24036.2|16
1642073700000|2022-01-13 11:35:00|24058.7|24038.7|24073.7|24053.7|24073.7|24053.7|24058.7|24038.7|9
1642074000000|2022-01-13 11:40:00|24074.8|24054.8|24075|24055|24087.3|24067.3|24074.8|24054.8|30
1642074300000|2022-01-13 11:45:00|24072.5|24052.5|24061.2|24041.2|24083.7|24063.7|24055|24035|62
1642074600000|2022-01-13 11:50:00|24062.5|24042.5|24058.7|24038.7|24063.7|24043.7|24053.7|24033.7|5
1642074900000|2022-01-13 11:55:00|24061.2|24041.2|24086.2|24066.2|24103.7|24083.7|24058.7|24038.7|23
1642075200000|2022-01-13 12:00:00|24083.8|24063.8|24077.5|24057.5|24096.2|24076.2|24071.2|24051.2|14
1642075500000|2022-01-13 12:05:00|24080|24060|24036.2|24016.2|24089.8|24069.8|24035|24015|22
1642075800000|2022-01-13 12:10:00|24035|24015|24031.2|24011.2|24036.2|24016.2|24026.2|24006.2|41
1642076100000|2022-01-13 12:15:00|24028.8|24008.8|24056.2|24036.2|24056.2|24036.2|23996.2|23970.8|90
1642076400000|2022-01-13 12:20:00|24057.5|24037.5|24083.7|24063.7|24083.7|24063.7|24057.5|24037.5|25
1642076700000|2022-01-13 12:25:00|24085|24065|24044.8|24024.8|24088.8|24068.7|24044.8|24024.8|30
1642077000000|2022-01-13 12:30:00|24046|24026|24067.5|24047.5|24073.7|24053.7|24043.7|24023.7|70
1642077300000|2022-01-13 12:35:00|24062.5|24042.5|24073.7|24053.7|24081.2|24061.2|24062.5|24042.5|13
1642077600000|2022-01-13 12:40:00|24071.2|24051.2|24043.7|24023.7|24071.2|24051.2|24018.7|23998.7|57
1642077900000|2022-01-13 12:45:00|24033.7|24013.7|24017.5|23997.5|24033.7|24013.7|23976.2|23956.2|121
1642078200000|2022-01-13 12:50:00|24016.2|23996.2|24023.7|24003.7|24052.5|24028.7|24013.7|23993.7|41
1642078500000|2022-01-13 12:55:00|24021.3|24001.3|24041.2|24021.2|24052.5|24028.7|24019.8|23999.8|14
1642078800000|2022-01-13 13:00:00|24040|24020|24103.7|24083.7|24123.7|24103.7|23996.2|23976.2|128
1642079100000|2022-01-13 13:05:00|24106.2|24086.2|24096.2|24076.2|24121.2|24088.7|24096.2|24076.2|34
1642079400000|2022-01-13 13:10:00|24095|24075|23976.2|23956.2|24098.7|24078.7|23958.7|23932.3|80
1642079700000|2022-01-13 13:15:00|23979.8|23959.8|24001.2|23961.2|24008.7|23988.7|23953.7|23933.7|78
1642080000000|2022-01-13 13:20:00|23993.7|23973.7|24033.8|24013.8|24033.8|24013.8|23992.3|23961.2|98
1642080300000|2022-01-13 13:25:00|24029.8|24009.8|24066.2|24046.2|24072.5|24046.2|24003.7|23983.7|52
1642080600000|2022-01-13 13:30:00|24063.7|24043.7|24036.2|24016.2|24064.8|24044.8|24036.2|24016.2|63
1642080900000|2022-01-13 13:35:00|24035|24015|24066.2|24046.2|24066.2|24046.2|24031.2|24011.2|38
1642081200000|2022-01-13 13:40:00|24063.7|24043.7|24096.2|24076.2|24096.2|24076.2|24046.2|24021.2|152
1642081500000|2022-01-13 13:45:00|24097.5|24077.5|24101.2|24081.2|24146.2|24126.2|24097.5|24074.8|76
1642081800000|2022-01-13 13:50:00|24102.5|24082.5|24111|24091|24136|24116|24101.2|24081.2|196
1642082100000|2022-01-13 13:55:00|24109.8|24089.8|24113.5|24093.5|24128.5|24098.5|24109.8|24087.2|77
1642082400000|2022-01-13 14:00:00|24116|24096|24151|24131|24159.7|24139.7|24116|24096|186
1642082700000|2022-01-13 14:05:00|24152.2|24132.2|24121|24101|24153.5|24133.5|24118.5|24098.5|64
1642083000000|2022-01-13 14:10:00|24123.5|24103.5|24156|24136|24172.2|24152.2|24123.5|24103.5|67
1642083300000|2022-01-13 14:15:00|24157.2|24137.2|24184.8|24164.8|24188.5|24168.5|24157.2|24137.2|58
1642083600000|2022-01-13 14:20:00|24187.5|24167.5|24186.2|24166.2|24196.2|24176.2|24159.8|24139.8|68
1642083900000|2022-01-13 14:25:00|24185|24165|24131.2|24111.2|24185|24165|24131.2|24111.2|82
1642084200000|2022-01-13 14:30:00|24130|24110|24080|24060|24130|24110|24066.2|24041.2|190
1642084500000|2022-01-13 14:35:00|24092.3|24072.3|24113.7|24093.7|24116.2|24096.2|24092.3|24072.3|62
1642084800000|2022-01-13 14:40:00|24114.8|24094.8|24143.7|24123.7|24152.3|24132.3|24106.2|24083.5|92
1642085100000|2022-01-13 14:45:00|24147.3|24127.3|24183.7|24163.7|24189.8|24169.8|24128.7|24108.7|218
1642085400000|2022-01-13 14:50:00|24182.5|24162.5|24143.7|24123.7|24182.5|24162.5|24112.5|24092.5|62
1642085700000|2022-01-13 14:55:00|24144.8|24124.8|24112.5|24092.5|24153.7|24133.7|24112.5|24092.5|68
1642086000000|2022-01-13 15:00:00|24110|24090|24088.7|24068.7|24110|24090|24076.3|24056.3|94
1642086300000|2022-01-13 15:05:00|24087.5|24067.5|24066.2|24046.2|24088.7|24068.7|24062.3|24042.3|78
1642086600000|2022-01-13 15:10:00|24065|24045|24128.7|24108.7|24131.2|24108.7|24063.7|24043.7|61
1642086900000|2022-01-13 15:15:00|24129.8|24109.8|24106.2|24086.2|24131.2|24111.2|24085|24065|111
1642087200000|2022-01-13 15:20:00|24103.8|24083.8|24048.8|24028.8|24104|24083.8|24016.3|23996.3|500
1642087500000|2022-01-13 15:25:00|24046.2|24026.2|24021.3|24001.3|24053.8|24033.8|24016.3|23996.3|121
1642087800000|2022-01-13 15:30:00|24018.8|23998.8|23983.5|23963.5|24038.8|24018.8|23975.2|23955.2|268
1642088100000|2022-01-13 15:35:00|23988.8|23968.8|23920.2|23900.2|24000.4|23973.8|23911.3|23891.3|374
1642088400000|2022-01-13 15:40:00|23921.3|23901.3|23948.8|23928.8|23956.2|23931.2|23920.2|23900.2|110
1642088700000|2022-01-13 15:45:00|23950|23930|23878.8|23858.8|23968.8|23946.3|23878.8|23858.8|219
1642089000000|2022-01-13 15:50:00|23871.3|23851.3|23865|23845|23885|23865|23814|23790.2|379
1642089300000|2022-01-13 15:55:00|23866.3|23846.3|23871.3|23851.3|23898.8|23878.8|23866.3|23846.3|106
1642089600000|2022-01-13 16:00:00|23874|23854|23860|23840|23893.8|23873.8|23856.3|23832.5|142
1642089900000|2022-01-13 16:05:00|23858.8|23838.8|23873.8|23853.8|23883.8|23863.8|23831.3|23800.2|210
1642090200000|2022-01-13 16:10:00|23880|23860|23826.3|23806.3|23887.5|23867.5|23823.8|23803.8|160
1642090500000|2022-01-13 16:15:00|23823.8|23803.8|23773.8|23753.8|23823.8|23803.8|23773.8|23753.8|493
1642090800000|2022-01-13 16:20:00|23768.8|23748.8|23778.8|23758.8|23778.8|23758.8|23752.7|23707.3|247
1642091100000|2022-01-13 16:25:00|23781.3|23761.3|23771.3|23751.3|23806.5|23783.8|23771.3|23751.3|82
1642091400000|2022-01-13 16:30:00|23768.8|23748.8|23828.8|23808.8|23845|23825|23760.2|23740.2|140
1642091700000|2022-01-13 16:35:00|23827.7|23807.7|23856.3|23836.3|23878.8|23851.2|23827.7|23807.7|156
1642092000000|2022-01-13 16:40:00|23855.2|23835.2|23888.8|23868.8|23898.8|23878.8|23852.5|23832.5|173
1642092300000|2022-01-13 16:45:00|23891.3|23871.3|23901.3|23881.3|23911.3|23891.3|23888.7|23868.7|126
1642092600000|2022-01-13 16:50:00|23900.2|23880.2|23876.3|23856.3|23902.5|23882.5|23876.3|23856.3|157
1642092900000|2022-01-13 16:55:00|23873.8|23853.8|23828.8|23808.8|23888.8|23868.8|23825.2|23805.2|157
1642093200000|2022-01-13 17:00:00|23837.3|23817.3|23833.8|23813.8|23853.8|23823.8|23821.3|23800.2|133
1642093500000|2022-01-13 17:05:00|23835.2|23815.2|23831.3|23811.3|23836.3|23816.3|23823.8|23803.8|63
1642093800000|2022-01-13 17:10:00|23832.5|23812.5|23786.3|23766.3|23833.8|23813.8|23786.3|23766.3|156
1642094100000|2022-01-13 17:15:00|23787.5|23767.5|23768.8|23748.8|23793.8|23773.8|23757.7|23737.7|229
1642094400000|2022-01-13 17:20:00|23771.3|23751.3|23697.2|23677.2|23783.8|23763.8|23694.8|23674.8|1657
1642094700000|2022-01-13 17:25:00|23698.5|23678.5|23703.7|23683.7|23711.2|23691.2|23686.2|23666.2|774
1642095000000|2022-01-13 17:30:00|23705|23685|23708.7|23688.7|23715|23695|23681.3|23661.3|137
1642095300000|2022-01-13 17:35:00|23707.5|23687.5|23725|23705|23725|23705|23701.2|23681.2|119
1642095600000|2022-01-13 17:40:00|23726.2|23706.2|23713.7|23693.7|23727.5|23707.5|23713.7|23693.7|53
1642095900000|2022-01-13 17:45:00|23715|23695|23696.2|23676.2|23718.7|23698.7|23690|23670|66
1642096200000|2022-01-13 17:50:00|23697.3|23677.3|23702.5|23682.5|23708.7|23688.7|23680|23660|81
1642096500000|2022-01-13 17:55:00|23705|23685|23718.7|23698.7|23718.7|23698.7|23697.7|23677.7|116
1642096800000|2022-01-13 18:00:00|23717.5|23697.5|23690|23670|23717.5|23697.5|23683.8|23663.8|42
1642097100000|2022-01-13 18:05:00|23691.3|23671.3|23666.2|23646.2|23691.3|23671.3|23666.2|23646.2|154
1642097400000|2022-01-13 18:10:00|23664.8|23644.8|23698.8|23678.8|23698.8|23678.8|23654|23634|80
1642097700000|2022-01-13 18:15:00|23697.7|23677.7|23702.7|23682.7|23705.2|23685.2|23695.2|23675.2|59
1642098000000|2022-01-13 18:20:00|23700.2|23680.2|23685.2|23665.2|23700.2|23680.2|23685.2|23665.2|15
1642098300000|2022-01-13 18:25:00|23688.8|23668.8|23656.3|23636.3|23688.8|23668.8|23655.2|23635.2|190
1642151700000|2022-01-14 09:15:00|23687.5|23667.5|23717.7|23697.7|23717.7|23697.7|23654.3|23634.3|121
1642152000000|2022-01-14 09:20:00|23719.1|23699.1|23778.9|23738.9|23778.9|23738.9|23719.1|23693.9|49
1642152300000|2022-01-14 09:25:00|23766.4|23746.4|23721.4|23701.4|23768.9|23746.4|23720|23698.9|32
1642152600000|2022-01-14 09:30:00|23720|23700|23714.8|23694.8|23728.9|23700|23701.4|23681.4|17
1642152900000|2022-01-14 09:35:00|23718.9|23698.9|23748.9|23728.9|23751.1|23730|23717.7|23697.7|10
1642153200000|2022-01-14 09:40:00|23747.7|23727.7|23727.7|23707.7|23748.9|23728.9|23727.7|23707.7|24
1642153500000|2022-01-14 09:45:00|23740.2|23700.2|23693.9|23673.9|23740.2|23713.9|23691.4|23671.4|30
1642153800000|2022-01-14 09:50:00|23695|23675|23708.9|23688.9|23710.2|23688.9|23695|23668.9|9
1642154100000|2022-01-14 09:55:00|23707.7|23687.7|23706.4|23686.4|23708.9|23688.9|23706.4|23686.4|10
1642154400000|2022-01-14 10:00:00|23705|23685|23721.4|23701.4|23721.4|23701.4|23700.2|23680.2|17
1642154700000|2022-01-14 10:05:00|23722.5|23702.5|23728.9|23708.9|23731.4|23711.4|23722.5|23702.5|15
1642155000000|2022-01-14 10:10:00|23731.4|23711.4|23746.4|23726.4|23746.4|23726.4|23731.4|23711.4|13
1642155300000|2022-01-14 10:15:00|23749.1|23729.1|23765|23745|23765|23745|23748.9|23728.9|35
1642155600000|2022-01-14 10:20:00|23766.4|23746.4|23800.2|23780.2|23800.2|23780.2|23766.4|23746.4|16
1642155900000|2022-01-14 10:25:00|23798.9|23778.9|23800|23780|23800|23780|23792.7|23772.7|11
1642156200000|2022-01-14 10:30:00|23801.4|23781.4|23828.9|23808.9|23832.5|23812.5|23801.4|23781.4|28
1642156500000|2022-01-14 10:35:00|23827.7|23807.7|23823.9|23803.9|23828.9|23808.9|23823.9|23803.9|8
1642156800000|2022-01-14 10:40:00|23825|23805|23823.9|23783.9|23827.5|23806.4|23820|23783.9|9
1642157100000|2022-01-14 10:45:00|23808.9|23788.9|23811.4|23791.4|23816.4|23796.4|23803.9|23783.9|4
1642157400000|2022-01-14 10:50:00|23809.1|23789.1|23817.5|23797.5|23818.9|23798.9|23803.9|23783.9|9
1642157700000|2022-01-14 10:55:00|23816.4|23796.4|23823.9|23803.9|23826.4|23806.4|23815|23795|8
1642158000000|2022-01-14 11:00:00|23821.4|23801.4|23826.4|23806.4|23832.5|23812.5|23818.9|23798.9|12
1642158300000|2022-01-14 11:05:00|23823.9|23803.9|23808.9|23788.9|23823.9|23803.9|23806.4|23786.4|5
1642158600000|2022-01-14 11:10:00|23811.4|23791.4|23827.5|23807.5|23831.4|23811.4|23811.4|23791.4|7
1642158900000|2022-01-14 11:15:00|23823.9|23803.9|23840|23820|23840|23820|23823.9|23803.9|10
1642159200000|2022-01-14 11:20:00|23843.9|23823.9|23836.4|23816.4|23858.9|23838.9|23828.9|23808.9|43
1642159500000|2022-01-14 11:25:00|23837.5|23817.5|23805.2|23785.2|23850.2|23830.2|23805.2|23785.2|12
1642159800000|2022-01-14 11:30:00|23801.4|23781.4|23786.4|23766.4|23801.4|23781.4|23786.4|23766.4|31
1642160100000|2022-01-14 11:35:00|23783.9|23763.9|23786.4|23766.4|23786.4|23766.4|23781.4|23761.4|8
1642160400000|2022-01-14 11:40:00|23785.2|23765.2|23783.9|23763.9|23785.2|23765.2|23783.9|23763.9|0
1642160700000|2022-01-14 11:45:00|23782.7|23762.7|23793.9|23773.9|23793.9|23773.9|23771.4|23751.4|22
1642161000000|2022-01-14 11:50:00|23791.4|23771.4|23798.9|23778.9|23803.9|23783.9|23791.4|23771.4|6
1642161300000|2022-01-14 11:55:00|23797.7|23777.7|23808.9|23788.9|23816.4|23796.4|23797.7|23777.7|4
1642161600000|2022-01-14 12:00:00|23811.4|23791.4|23838.9|23818.9|23838.9|23818.9|23806.4|23786.4|27
1642161900000|2022-01-14 12:05:00|23840.2|23820.2|23789.1|23769.1|23840.2|23820.2|23789.1|23769.1|33
1642162200000|2022-01-14 12:10:00|23790.2|23770.2|23793.9|23773.9|23793.9|23773.9|23776.4|23756.4|22
1642162500000|2022-01-14 12:15:00|23795|23775|23770.2|23750.2|23798.9|23778.9|23770.2|23750.2|8
1642162800000|2022-01-14 12:20:00|23771.4|23751.4|23713.9|23693.9|23775|23755|23713.9|23693.9|61
1642163100000|2022-01-14 12:25:00|23716.4|23696.4|23671.4|23651.4|23716.4|23696.4|23666.4|23645.4|85
1642163400000|2022-01-14 12:30:00|23672.5|23652.5|23678.9|23658.9|23680.2|23660.2|23668.9|23648.9|100
1642163700000|2022-01-14 12:35:00|23676.4|23656.4|23693.9|23673.9|23703.9|23683.9|23673.9|23653.9|24
1642164000000|2022-01-14 12:40:00|23692.5|23672.5|23736.4|23716.4|23736.4|23716.4|23691.4|23671.4|26
1642164300000|2022-01-14 12:45:00|23735.2|23715.2|23732.5|23712.5|23736.4|23716.4|23703.9|23683.9|43
1642164600000|2022-01-14 12:50:00|23723.9|23703.9|23727.5|23707.5|23727.5|23707.5|23721.4|23701.4|6
1642164900000|2022-01-14 12:55:00|23726.4|23706.4|23681.4|23661.4|23726.4|23706.4|23681.4|23661.4|33
1642165200000|2022-01-14 13:00:00|23678.9|23658.9|23686.6|23666.6|23711.4|23691.4|23675|23655|178
1642165500000|2022-01-14 13:05:00|23685.4|23665.4|23677.9|23657.9|23685.4|23665.4|23659.3|23639.3|157
1642165800000|2022-01-14 13:10:00|23674.1|23654.1|23639.1|23619.1|23677.9|23657.9|23621.6|23601.6|62
1642166100000|2022-01-14 13:15:00|23641.8|23621.8|23622.7|23602.7|23649.1|23629.1|23617.7|23597.7|79
1642166400000|2022-01-14 13:20:00|23624.1|23604.1|23621.8|23601.8|23634.3|23614.3|23610.5|23590.5|199
1642166700000|2022-01-14 13:25:00|23620.5|23600.5|23574.3|23554.3|23620.5|23600.5|23548.2|23528.2|178
1642167000000|2022-01-14 13:30:00|23570.9|23550.9|23554.3|23534.3|23570.9|23550.9|23516.8|23496.8|218
1642167300000|2022-01-14 13:35:00|23566.8|23546.8|23549.1|23529.1|23569.3|23549.3|23488.2|23465.7|169
1642167600000|2022-01-14 13:40:00|23554.3|23534.3|23641.8|23621.8|23686.8|23666.8|23554.3|23534.3|172
1642167900000|2022-01-14 13:45:00|23640.5|23620.5|23656.8|23636.8|23656.8|23636.8|23614.5|23594.5|54
1642168200000|2022-01-14 13:50:00|23658|23638|23616.8|23596.8|23659.3|23639.3|23600.9|23580.9|32
1642168500000|2022-01-14 13:55:00|23619.3|23599.3|23611.8|23591.8|23640.5|23620.5|23611.8|23589.3|64
1642168800000|2022-01-14 14:00:00|23609.5|23589.5|23651.6|23631.6|23666.8|23646.8|23600.7|23576.6|224
1642169100000|2022-01-14 14:05:00|23652.7|23632.7|23666.6|23646.6|23678.9|23658.9|23652.7|23632.7|35
1642169400000|2022-01-14 14:10:00|23664.1|23644.1|23697.7|23677.7|23697.7|23677.7|23664.1|23644.1|74
1642169700000|2022-01-14 14:15:00|23700.2|23680.2|23659.1|23639.1|23711.6|23691.6|23659.1|23634.1|114
1642170000000|2022-01-14 14:20:00|23664.1|23644.1|23645.5|23625.5|23681.6|23661.6|23631.6|23608|71
1642170300000|2022-01-14 14:25:00|23644.1|23624.1|23605.7|23585.7|23651.6|23631.6|23604.1|23584.1|136
1642170600000|2022-01-14 14:30:00|23605.5|23585.5|23674.3|23654.3|23674.3|23654.3|23604.3|23584.3|50
1642170900000|2022-01-14 14:35:00|23672|23652|23726.8|23706.8|23729.3|23709.3|23669.3|23649.3|146
1642171200000|2022-01-14 14:40:00|23724.3|23704.3|23666.8|23646.8|23724.3|23704.3|23664.5|23644.5|87
1642171500000|2022-01-14 14:45:00|23671.8|23651.8|23656.6|23636.6|23695.9|23673.2|23636.8|23616.8|324
1642171800000|2022-01-14 14:50:00|23654.1|23634.1|23736.6|23716.6|23762.7|23742.7|23654.1|23634.1|165
1642172100000|2022-01-14 14:55:00|23744.1|23724.1|23836.1|23816.1|23836.1|23816.1|23744.1|23724.1|354
1642172400000|2022-01-14 15:00:00|23832.5|23812.5|23739.1|23719.1|23832.5|23812.5|23739.1|23719.1|239
1642172700000|2022-01-14 15:05:00|23736.6|23716.6|23783.9|23763.9|23821.4|23801.4|23716.6|23696.6|356
1642173000000|2022-01-14 15:10:00|23786.6|23766.6|23798.9|23758.9|23823.9|23803.9|23786.6|23758.9|158
1642173300000|2022-01-14 15:15:00|23790|23770|23811.4|23791.4|23870.2|23848.9|23790|23770|205
1642173600000|2022-01-14 15:20:00|23812.7|23792.7|23881.4|23861.4|23888.9|23868.9|23810.2|23790.2|101
1642173900000|2022-01-14 15:25:00|23878.6|23858.6|23911.4|23891.4|23913.9|23893.9|23873.9|23853.9|140
1642174200000|2022-01-14 15:30:00|23910.2|23890.2|23906.1|23886.1|23926.1|23906.1|23846.4|23818.9|378
1642174500000|2022-01-14 15:35:00|23905|23885|23916.1|23896.1|23928.6|23908.6|23888.6|23868.6|127
1642174800000|2022-01-14 15:40:00|23917.3|23897.3|23948.6|23928.6|23953.6|23933.6|23881.1|23861.1|165
1642175100000|2022-01-14 15:45:00|23949.8|23929.8|24008.6|23988.6|24014.8|23994.8|23949.8|23929.8|301
1642175400000|2022-01-14 15:50:00|24003.6|23983.6|23973.6|23953.6|24003.6|23983.6|23952.3|23932.3|191
1642175700000|2022-01-14 15:55:00|23972.5|23952.5|23953.6|23933.6|23972.5|23952.5|23943.6|23920.9|86
1642176000000|2022-01-14 16:00:00|23957.3|23937.3|23993.6|23973.6|24003.6|23983.6|23957.3|23937.3|97
1642176300000|2022-01-14 16:05:00|23991.1|23971.1|24003.6|23983.6|24010|23990|23984.8|23964.8|134
1642176600000|2022-01-14 16:10:00|24001.4|23981.4|23981.1|23961.1|24016.4|23996.4|23981.1|23961.1|144
1642176900000|2022-01-14 16:15:00|23978.4|23958.4|24018.6|23998.6|24018.6|23998.6|23966.1|23946.1|80
1642177200000|2022-01-14 16:20:00|24016.1|23996.1|23988.9|23968.9|24017.5|23997.5|23981.1|23959.8|119
1642177500000|2022-01-14 16:25:00|23987.5|23967.5|23977.3|23957.3|24001.1|23981.1|23977.3|23957.3|62
1642177800000|2022-01-14 16:30:00|23978.6|23958.6|23978.6|23958.6|23978.6|23958.6|23968.6|23948.6|48
1642178100000|2022-01-14 16:35:00|23980|23960|23989.8|23969.8|23999.8|23976.1|23971.1|23951.1|69
1642178400000|2022-01-14 16:40:00|23991.1|23971.1|23988.6|23968.6|23992.3|23972.3|23986.1|23966.1|49
1642178700000|2022-01-14 16:45:00|23987.5|23967.5|23976.1|23956.1|24002.5|23978.6|23971.1|23951.1|93
1642179000000|2022-01-14 16:50:00|23974.8|23954.8|24003.6|23983.6|24006.1|23986.1|23966.1|23946.1|63
1642179300000|2022-01-14 16:55:00|24002.5|23982.5|24008.6|23988.6|24018.6|23998.6|23998.6|23978.6|67
1642179600000|2022-01-14 17:00:00|24009.8|23989.8|23931.1|23911.1|24021.1|24001.1|23931.1|23911.1|175
1642179900000|2022-01-14 17:05:00|23929.8|23909.8|23943.6|23923.6|23947.3|23927.3|23895|23867.3|110
1642180200000|2022-01-14 17:10:00|23947.3|23927.3|23940.9|23920.9|23953.6|23933.6|23908.6|23888.6|348
1642180500000|2022-01-14 17:15:00|23942|23922|23955.9|23935.9|23955.9|23935.9|23925.9|23905.9|149
1642180800000|2022-01-14 17:20:00|23958.4|23938.4|23970.9|23950.9|23992.3|23972.3|23933.6|23913.6|1170
1642181100000|2022-01-14 17:25:00|23973.6|23953.6|23948.4|23928.4|23977.3|23957.3|23948.4|23928.4|273
1642181400000|2022-01-14 17:30:00|23949.5|23929.5|23945.9|23925.9|23964.8|23944.8|23940.9|23920.9|73
1642181700000|2022-01-14 17:35:00|23944.5|23924.5|23955.9|23935.9|23959.5|23939.5|23943.4|23923.4|33
1642182000000|2022-01-14 17:40:00|23953.4|23933.4|23940.9|23920.9|23955.9|23935.9|23935.9|23915.9|86
1642182300000|2022-01-14 17:45:00|23942|23922|23927.3|23907.3|23943.6|23923.6|23927.3|23907.3|175
1642182600000|2022-01-14 17:50:00|23926.1|23906.1|23925.9|23905.9|23945|23925|23922|23902|117
1642182900000|2022-01-14 17:55:00|23928.4|23908.4|23935.9|23915.9|23935.9|23915.9|23923.4|23903.4|106
1642183200000|2022-01-14 18:00:00|23940.9|23920.9|23962|23942|23962|23942|23940.9|23920.9|109
1642183500000|2022-01-14 18:05:00|23960.9|23940.9|23975.9|23955.9|23975.9|23955.9|23959.5|23939.5|82
1642183800000|2022-01-14 18:10:00|23974.8|23954.8|23983.4|23963.4|23983.4|23963.4|23973.4|23953.4|51
1642184100000|2022-01-14 18:15:00|23979.8|23959.8|23972.3|23952.3|23982.3|23962.3|23969.8|23949.8|93
1642184400000|2022-01-14 18:20:00|23968.6|23948.6|23963.4|23943.4|23968.6|23948.6|23950.9|23930.9|244
1642184700000|2022-01-14 18:25:00|23962|23942|23965.9|23945.9|23971.1|23949.8|23950.9|23920.9|262
1642497300000|2022-01-18 09:15:00|23835.6|23815.6|23897.5|23877.5|23921.5|23896|23783.1|23753.7|319
1642497600000|2022-01-18 09:20:00|23896|23876|23908.5|23868.5|23919.6|23876|23865.6|23821.6|40
1642497900000|2022-01-18 09:25:00|23907.1|23867.1|23904.6|23864.6|23920.6|23900.6|23895.6|23859.6|46
1642498200000|2022-01-18 09:30:00|23903.1|23863.1|23941.6|23921.6|23948.1|23921.6|23893.1|23860.2|33
1642498500000|2022-01-18 09:35:00|23944.1|23924.1|23954.1|23934.1|23955.6|23935.6|23944.1|23924.1|80
1642498800000|2022-01-18 09:40:00|23953.1|23933.1|23980.6|23960.6|23990.2|23969.1|23953.1|23933.1|69
1642499100000|2022-01-18 09:45:00|23979.6|23959.6|23997.7|23977.7|23997.7|23977.7|23975.6|23955.6|23
1642499400000|2022-01-18 09:50:00|24004.1|23984.1|24039.1|24019.1|24039.1|24019.1|24004.1|23984.1|40
1642499700000|2022-01-18 09:55:00|24045|24025|24023.1|24003.1|24046|24026|24015.6|23995.6|15
1642500000000|2022-01-18 10:00:00|24018.1|23998.1|24050.6|24030.6|24050.6|24030.6|24017.1|23997.1|17
1642500300000|2022-01-18 10:05:00|24055.2|24035.2|24053.1|24033.1|24063.1|24043.1|24050.6|24030.6|60
1642500600000|2022-01-18 10:10:00|24050.2|24030.2|24059.1|24039.1|24063.1|24043.1|24040.6|24020.6|32
1642500900000|2022-01-18 10:15:00|24057.1|24037.1|24040.6|24020.6|24057.1|24037.1|24038.1|24014.6|8
1642501200000|2022-01-18 10:20:00|24039.6|24019.6|24080.6|24060.6|24080.6|24060.6|24033.1|24013.1|31
1642501500000|2022-01-18 10:25:00|24081.6|24061.6|24105.6|24085.6|24115.6|24095.6|24081.6|24061.6|25
1642501800000|2022-01-18 10:30:00|24106.6|24086.6|24095.6|24075.6|24115.6|24095.6|24095.6|24075.6|28
1642502100000|2022-01-18 10:35:00|24099.1|24079.1|24094.6|24074.6|24113.1|24093.1|24094.6|24074.6|14
1642502400000|2022-01-18 10:40:00|24093.1|24073.1|24073.1|24053.1|24110.6|24090.6|24070.6|24050.6|34
1642502700000|2022-01-18 10:45:00|24075.6|24055.6|24113.5|24093.5|24115.6|24095.6|24075.6|24055.6|36
1642503000000|2022-01-18 10:50:00|24112.1|24092.1|24130.6|24110.6|24138.1|24118.1|24109.6|24089.6|33
1642503300000|2022-01-18 10:55:00|24128.1|24108.1|24101.6|24081.6|24128.1|24108.1|24099.6|24079.6|27
1642503600000|2022-01-18 11:00:00|24103.1|24083.1|24095.6|24075.6|24109.6|24085.6|24083.1|24063.1|36
1642503900000|2022-01-18 11:05:00|24094.6|24074.6|24083.1|24063.1|24094.6|24074.6|24078.1|24058.1|9
1642504200000|2022-01-18 11:10:00|24085.6|24065.6|24088.1|24068.1|24093.1|24073.1|24085.6|24065.6|5
1642504500000|2022-01-18 11:15:00|24087.1|24067.1|24090.6|24070.6|24090.6|24070.6|24073.1|24053.1|20
1642504800000|2022-01-18 11:20:00|24093.7|24073.7|24093.1|24073.1|24098.1|24078.1|24085.6|24065.6|4
1642505100000|2022-01-18 11:25:00|24095.6|24075.6|24125.6|24105.6|24142.5|24107.1|24095.6|24075.6|14
1642505400000|2022-01-18 11:30:00|24127.1|24107.1|24125.6|24105.6|24127.1|24107.1|24118.1|24098.1|12
1642505700000|2022-01-18 11:35:00|24136.6|24096.6|24123.1|24103.1|24161|24138.1|24123.1|24096.6|17
1642506000000|2022-01-18 11:40:00|24121|24101|24145.6|24125.6|24145.6|24125.6|24121|24101|16
1642506300000|2022-01-18 11:45:00|24148.1|24128.1|24128.1|24108.1|24158.1|24138.1|24128.1|24108.1|24
1642506600000|2022-01-18 11:50:00|24123.5|24103.5|24115.6|24095.6|24123.5|24103.5|24115.6|24095.6|31
1642506900000|2022-01-18 11:55:00|24117.1|24097.1|24099.1|24079.1|24118.1|24098.1|24099.1|24079.1|11
1642507200000|2022-01-18 12:00:00|24098.1|24078.1|24083.1|24063.1|24104.6|24078.1|24065.6|24045.6|22
1642507500000|2022-01-18 12:05:00|24086|24066|24095.6|24075.6|24098.1|24078.1|24085|24065|22
1642507800000|2022-01-18 12:10:00|24101.6|24061.6|24085.6|24065.6|24103.1|24078.1|24085.6|24061.6|15
1642508100000|2022-01-18 12:15:00|24098.7|24058.7|24133.1|24113.1|24133.1|24113.1|24097.7|24058.7|36
1642508400000|2022-01-18 12:20:00|24131.6|24111.6|24126.6|24106.6|24133.1|24113.1|24124.1|24104.1|49
1642508700000|2022-01-18 12:25:00|24128.1|24108.1|24127.7|24107.7|24132.7|24112.7|24127.7|24107.7|5
1642509000000|2022-01-18 12:30:00|24129.1|24109.1|24137.7|24117.7|24137.7|24117.7|24129.1|24096.6|29
1642509300000|2022-01-18 12:35:00|24134.7|24114.7|24124.1|24104.1|24137.7|24117.7|24122.7|24102.7|16
1642509600000|2022-01-18 12:40:00|24126.6|24106.6|24069.6|24049.6|24135.2|24115.2|24064.6|24044.6|209
1642509900000|2022-01-18 12:45:00|24070.6|24050.6|24061|24041|24075.6|24055.6|24050.6|24030.6|56
1642510200000|2022-01-18 12:50:00|24059.6|24039.6|24070.6|24050.6|24082.7|24062.7|24059.6|24037.5|25
1642510500000|2022-01-18 12:55:00|24073.1|24053.1|24034.6|24014.6|24091|24071|24034.6|24014.6|27
1642510800000|2022-01-18 13:00:00|24033.1|24013.1|24017.1|23997.1|24095.2|24075.2|24003.1|23973.1|141
1642511100000|2022-01-18 13:05:00|24015.6|23995.6|23969.6|23949.6|24038.1|24018.1|23958.5|23938.5|106
1642511400000|2022-01-18 13:10:00|23966.6|23946.6|23975.6|23955.6|24015.6|23995.6|23965.6|23945.6|66
1642511700000|2022-01-18 13:15:00|23970.6|23950.6|23953.1|23933.1|23970.6|23950.6|23930.6|23910.6|48
1642512000000|2022-01-18 13:20:00|23951|23931|23928.1|23908.1|23951|23931|23928.1|23908.1|31
1642512300000|2022-01-18 13:25:00|23925.6|23905.6|23974.1|23954.1|23974.1|23954.1|23925.6|23905.6|66
1642512600000|2022-01-18 13:30:00|23975.6|23955.6|24060.6|24040.6|24061.6|24041.6|23968.1|23948.1|101
1642512900000|2022-01-18 13:35:00|24062.1|24042.1|24157.6|24137.6|24162.6|24142.6|24062.1|24042.1|241
1642513200000|2022-01-18 13:40:00|24155.1|24135.1|24091.6|24071.6|24162.6|24142.6|24090.1|24070.1|96
1642513500000|2022-01-18 13:45:00|24090.1|24070.1|24045.1|24025.1|24090.1|24070.1|24045.1|24025.1|33
1642513800000|2022-01-18 13:50:00|24042.2|24022.2|23993.1|23973.1|24049.1|24022.2|23984.6|23961|175
1642514100000|2022-01-18 13:55:00|23989.6|23969.6|24029.1|24009.1|24029.1|24009.1|23975.6|23955.6|41
1642514400000|2022-01-18 14:00:00|24030.6|24010.6|24000.1|23980.1|24040.1|24020.1|24000.1|23980.1|76
1642514700000|2022-01-18 14:05:00|23997.6|23977.6|23860.1|23840.1|24000.1|23980.1|23843.7|23823.7|148
1642515000000|2022-01-18 14:10:00|23865.1|23845.1|23874.6|23854.6|23888.1|23868.1|23855.1|23835.1|119
1642515300000|2022-01-18 14:15:00|23870.6|23850.6|23893.1|23873.1|23895.6|23875.6|23858.1|23838.1|139
1642515600000|2022-01-18 14:20:00|23891|23871|23900.6|23880.6|23910.6|23890.6|23860.6|23829.6|88
1642515900000|2022-01-18 14:25:00|23898.1|23878.1|23860.1|23840.1|23898.1|23878.1|23853.1|23833.1|112
1642516200000|2022-01-18 14:30:00|23848.5|23828.5|23805.6|23785.6|23850.6|23830.6|23789.6|23769.6|177
1642516500000|2022-01-18 14:35:00|23808.1|23788.1|23934.1|23914.1|23940.6|23920.6|23783.1|23763.1|170
1642516800000|2022-01-18 14:40:00|23930|23910|23899.1|23879.1|23965.6|23945.6|23858.1|23830.6|210
1642517100000|2022-01-18 14:45:00|23900.6|23880.6|23933.1|23913.1|23953.1|23933.1|23900.6|23873.7|139
1642517400000|2022-01-18 14:50:00|23932.1|23912.1|23942.1|23922.1|23947.6|23927.6|23878.1|23858.1|86
1642517700000|2022-01-18 14:55:00|23940.6|23920.6|23925.6|23905.6|23940.6|23920.6|23893.1|23873.1|69
1642518000000|2022-01-18 15:00:00|23926.6|23906.6|23855.6|23835.6|23963.1|23943.1|23855.6|23835.6|125
1642518300000|2022-01-18 15:05:00|23854.6|23834.6|23919|23899|23924.1|23904.1|23840.6|23820.6|278
1642518600000|2022-01-18 15:10:00|23921.5|23901.5|23904|23884|23924|23904|23880.5|23857.5|146
1642518900000|2022-01-18 15:15:00|23899|23879|23913.5|23893.5|23914|23893.5|23864|23844|198
1642519200000|2022-01-18 15:20:00|23916.5|23896.5|23993.5|23973.5|23997.5|23977.5|23916.5|23896.5|221
1642519500000|2022-01-18 15:25:00|23995.6|23975.6|24041|24021|24041|24021|23993.5|23973.5|164
1642519800000|2022-01-18 15:30:00|24039|24019|24036|24016|24044.6|24024.6|23996|23976|147
1642520100000|2022-01-18 15:35:00|24035|24015|23916|23896|24039.6|24019.6|23907.5|23887.5|106
1642520400000|2022-01-18 15:40:00|23917.1|23897.1|23915.5|23875.5|23925|23905|23888.5|23868.5|98
1642520700000|2022-01-18 15:45:00|23902.4|23882.4|23856|23836|23902.4|23882.4|23838.5|23818.5|223
1642521000000|2022-01-18 15:50:00|23858.5|23838.5|23936|23916|23936|23916|23858.5|23838.5|108
1642521300000|2022-01-18 15:55:00|23943.5|23923.5|23923.5|23903.5|23959.6|23939.6|23921.5|23901.5|57
1642521600000|2022-01-18 16:00:00|23925.6|23905.6|23932.5|23912.5|23949.6|23929.6|23925.6|23905.6|62
1642521900000|2022-01-18 16:05:00|23936|23916|23953.5|23933.5|23955|23935|23936|23916|544
1642522200000|2022-01-18 16:10:00|23955|23935|23969.6|23949.6|23969.6|23949.6|23954.6|23934.6|50
1642522500000|2022-01-18 16:15:00|23976|23956|24006|23986|24023.5|24003.5|23976|23956|233
1642522800000|2022-01-18 16:20:00|24011|23991|23966|23946|24011|23991|23938.5|23918.5|429
1642523100000|2022-01-18 16:25:00|23965|23945|23961|23941|23965|23945|23918.5|23898.5|313
1642523400000|2022-01-18 16:30:00|23956|23936|23926|23906|23956|23936|23918.5|23898.5|114
1642523700000|2022-01-18 16:35:00|23927.5|23907.5|23924.6|23904.6|23934.6|23914.6|23903.1|23883.1|271
1642524000000|2022-01-18 16:40:00|23925.6|23905.6|23938.5|23918.5|23942.5|23922.5|23907.5|23887.5|82
1642524300000|2022-01-18 16:45:00|23937.1|23917.1|23908.5|23888.5|23937.1|23917.1|23907.1|23887.1|65
1642524600000|2022-01-18 16:50:00|23907.5|23887.5|23928.5|23908.5|23938.5|23918.5|23898.5|23878.5|52
1642524900000|2022-01-18 16:55:00|23931|23911|23947.1|23927.1|23947.1|23927.1|23931|23911|107
1642525200000|2022-01-18 17:00:00|23945.6|23925.6|23886.6|23866.6|23948.1|23928.1|23872.1|23852.1|128
1642525500000|2022-01-18 17:05:00|23885.6|23865.6|23883.1|23863.1|23891.6|23871.6|23883.1|23863.1|52
1642525800000|2022-01-18 17:10:00|23878.1|23858.1|23835.6|23815.6|23878.1|23858.1|23835.6|23815.6|155
1642526100000|2022-01-18 17:15:00|23834.1|23814.1|23830.6|23810.6|23834.1|23814.1|23810.6|23790.6|184
1642526400000|2022-01-18 17:20:00|23829.6|23809.6|24000.6|23980.6|24005.6|23985.6|23823.1|23803.1|981
1642526700000|2022-01-18 17:25:00|24001.6|23981.6|23982.1|23962.1|24008.1|23988.1|23973.1|23953.1|162
1642527000000|2022-01-18 17:30:00|23980.6|23960.6|23973.1|23953.1|23980.6|23960.6|23965.6|23945.6|70
1642527300000|2022-01-18 17:35:00|23970.6|23950.6|23960.6|23940.6|23970.6|23950.6|23960.6|23940.6|24
1642527600000|2022-01-18 17:40:00|23959.1|23939.1|23978.1|23958.1|23983.1|23963.1|23956.6|23936.6|66
1642527900000|2022-01-18 17:45:00|23979.6|23959.6|23955.6|23935.6|23982.1|23962.1|23953.1|23933.1|25
1642528200000|2022-01-18 17:50:00|23953.1|23933.1|23950.6|23930.6|23955.6|23935.6|23948.1|23928.1|23
1642528500000|2022-01-18 17:55:00|23954.1|23934.1|23945.6|23925.6|23956.6|23936.6|23945.6|23925.6|16
1642528800000|2022-01-18 18:00:00|23944.6|23924.6|23922.1|23902.1|23944.6|23924.6|23919.6|23899.6|74
1642529100000|2022-01-18 18:05:00|23920.6|23900.6|23913.1|23893.1|23923.1|23903.1|23910.6|23890.6|170
1642529400000|2022-01-18 18:10:00|23912.1|23892.1|23911.6|23891.6|23912.1|23892.1|23905.6|23885.6|79
1642529700000|2022-01-18 18:15:00|23913.1|23893.1|23910.6|23890.6|23913.1|23893.1|23908.1|23888.1|40
1642530000000|2022-01-18 18:20:00|23911.6|23891.6|23904.1|23884.1|23913.1|23893.1|23904.1|23884.1|254
1642530300000|2022-01-18 18:25:00|23905.1|23885.1|23902.6|23882.6|23914.1|23894.1|23890.1|23870.1|182
1642583700000|2022-01-19 09:15:00|23900|23860|23962.5|23942.5|23962.5|23942.5|23896|23860|109
1642584000000|2022-01-19 09:20:00|23965|23945|23978|23958|24000|23971|23965|23945|29
1642584300000|2022-01-19 09:25:00|23977|23957|23977.5|23957.5|23980|23960|23960|23940|28
1642584600000|2022-01-19 09:30:00|23976.5|23956.5|24016|23996|24034.5|24012.5|23975|23955|89
1642584900000|2022-01-19 09:35:00|24017.5|23997.5|24005|23985|24035|24015|24000|23976.5|60
1642585200000|2022-01-19 09:40:00|24010|23990|24015|23995|24027.5|24007.5|24010|23990|20
1642585500000|2022-01-19 09:45:00|24016|23996|24032.5|24012.5|24035|24015|24015|23995|13
1642585800000|2022-01-19 09:50:00|24034|24014|24070|24050|24077.5|24057.5|24034|24013.5|55
1642586100000|2022-01-19 09:55:00|24072.5|24052.5|24070|24050|24080|24060|24070|24050|47
1642586400000|2022-01-19 10:00:00|24067|24047|24072.5|24052.5|24072.5|24052.5|24057.5|24037.5|21
1642586700000|2022-01-19 10:05:00|24074|24054|24090|24070|24097.5|24077.5|24074|24054|21
1642587000000|2022-01-19 10:10:00|24089|24069|24070|24050|24090|24070|24066.5|24046.5|14
1642587300000|2022-01-19 10:15:00|24065|24045|24067.5|24047.5|24070|24050|24061.5|24041.5|3
1642587600000|2022-01-19 10:20:00|24066|24046|24038.5|24018.5|24066|24046|24036.5|24016.5|23
1642587900000|2022-01-19 10:25:00|24037.5|24017.5|24030|24010|24037.5|24017.5|24030|24010|4
1642588200000|2022-01-19 10:30:00|24027.5|24007.5|24066|24046|24067.5|24047.5|24027.5|24005.5|41
1642588500000|2022-01-19 10:35:00|24070|24050|24091.5|24051.5|24091.5|24059|24070|24050|13
1642588800000|2022-01-19 10:40:00|24082.5|24062.5|24082.5|24062.5|24091.5|24067.5|24082.5|24050|28
1642589100000|2022-01-19 10:45:00|24081.5|24061.5|24072.5|24052.5|24081.5|24061.5|24072.5|24052.5|2
1642589400000|2022-01-19 10:50:00|24075|24055|24085|24065|24087.5|24067.5|24075|24055|5
1642589700000|2022-01-19 10:55:00|24086.5|24066.5|24090|24070|24092.5|24072.5|24085|24065|6
1642590000000|2022-01-19 11:00:00|24091.5|24071.5|24080|24060|24092.5|24072.5|24077.5|24057.5|10
1642590300000|2022-01-19 11:05:00|24081|24061|24070|24050|24082.5|24062.5|24070|24050|6
1642590600000|2022-01-19 11:10:00|24069|24049|24072.5|24052.5|24078|24052.5|24067.5|24036.5|2
1642590900000|2022-01-19 11:15:00|24071.5|24051.5|24065|24045|24075|24055|24062.5|24042.5|8
1642591200000|2022-01-19 11:20:00|24066|24046|24075|24055|24079|24059|24065|24045|7
1642591500000|2022-01-19 11:25:00|24074|24054|24059|24039|24074|24054|24055|24035|30
1642591800000|2022-01-19 11:30:00|24060.5|24040.5|24057.5|24037.5|24066.5|24042.5|24056|24025|7
1642592100000|2022-01-19 11:35:00|24056|24036|24067.5|24047.5|24067.5|24047.5|24055|24035|7
1642592400000|2022-01-19 11:40:00|24068.5|24048.5|24085|24065|24087.5|24067.5|24068.5|24048.5|5
1642592700000|2022-01-19 11:45:00|24086|24066|24082.5|24062.5|24087.5|24067.5|24080|24060|3
1642593000000|2022-01-19 11:50:00|24085|24065|24102.5|24062.5|24102.5|24067|24082.5|24060|25
1642593300000|2022-01-19 11:55:00|24107|24067|24105|24085|24122.5|24102.5|24102.5|24058|37
1642593600000|2022-01-19 12:00:00|24106|24086|24105|24085|24112.5|24092.5|24085|24065|25
1642593900000|2022-01-19 12:05:00|24102.5|24082.5|24070|24050|24102.5|24082.5|24070|24050|13
1642594200000|2022-01-19 12:10:00|24067|24047|24115|24075|24115|24077.5|24062.5|24042.5|21
1642594500000|2022-01-19 12:15:00|24112.5|24095|24131|24111|24132.5|24112.5|24112.5|24092.5|32
1642594800000|2022-01-19 12:20:00|24132.5|24112.5|24115.5|24095.5|24137.5|24117.5|24115.5|24095.5|43
1642595100000|2022-01-19 12:25:00|24113.5|24093.5|24072.5|24052.5|24113.5|24093.5|24067.5|24047.5|9
1642595400000|2022-01-19 12:30:00|24077.5|24057.5|24081.5|24061.5|24085|24065|24077.5|24057.5|13
1642595700000|2022-01-19 12:35:00|24080|24060|24112.5|24092.5|24133|24110|24080|24060|70
1642596000000|2022-01-19 12:40:00|24116.5|24096.5|24102.5|24082.5|24130|24110|24097.5|24076.5|56
1642596300000|2022-01-19 12:45:00|24105|24085|24127.5|24107.5|24127.5|24107.5|24105|24085|16
1642596600000|2022-01-19 12:50:00|24126.5|24106.5|24122.5|24102.5|24130|24110|24120|24100|31
1642596900000|2022-01-19 12:55:00|24107|24087|24112.5|24092.5|24115|24095|24105|24085|36
1642597200000|2022-01-19 13:00:00|24122.5|24102.5|24232.5|24212.5|24235|24215|24122.5|24102.5|344
1642597500000|2022-01-19 13:05:00|24227.5|24207.5|24235|24215|24255|24235|24225|24205|205
1642597800000|2022-01-19 13:10:00|24236.5|24216.5|24282.5|24262.5|24307.5|24287.5|24236.5|24216.5|207
1642598100000|2022-01-19 13:15:00|24280|24260|24241.5|24221.5|24322.5|24302.5|24238.5|24218.5|135
1642598400000|2022-01-19 13:20:00|24242.5|24222.5|24195|24175|24262|24242|24191.5|24171.5|113
1642598700000|2022-01-19 13:25:00|24197.5|24177.5|24252.5|24232.5|24252.5|24232.5|24197.5|24172|131
1642599000000|2022-01-19 13:30:00|24257.5|24237.5|24162|24142|24270|24250|24157|24137|397
1642599300000|2022-01-19 13:35:00|24161|24141|24081|24061|24161|24141|24078.5|24058.5|96
1642599600000|2022-01-19 13:40:00|24082|24062|24119.5|24099.5|24119.5|24099.5|24082|24062|90
1642599900000|2022-01-19 13:45:00|24120.5|24100.5|24169.5|24149.5|24174.5|24154.5|24120.5|24100.5|41
1642600200000|2022-01-19 13:50:00|24171|24151|24164.5|24144.5|24189.5|24169.5|24164.5|24144.5|21
1642600500000|2022-01-19 13:55:00|24163|24143|24182|24162|24187|24167|24163|24143|26
1642600800000|2022-01-19 14:00:00|24183|24163|24177|24137|24210.5|24184.5|24149.5|24129.5|95
1642601100000|2022-01-19 14:05:00|24178|24138|24147|24127|24179.5|24159.5|24144.5|24124.5|36
1642601400000|2022-01-19 14:10:00|24144.5|24124.5|24172|24152|24175.5|24155.5|24138|24118|64
1642601700000|2022-01-19 14:15:00|24170.5|24150.5|24166.5|24146.5|24170.5|24150.5|24145|24125|289
1642602000000|2022-01-19 14:20:00|24183|24163|24247|24227|24264.5|24244.5|24182|24162|104
1642602300000|2022-01-19 14:25:00|24249.5|24229.5|24274.5|24254.5|24277|24257|24249.5|24222|77
1642602600000|2022-01-19 14:30:00|24273.5|24253.5|24297|24277|24297|24277|24257|24237|238
1642602900000|2022-01-19 14:35:00|24298|24278|24268|24248|24313|24293|24257.5|24237.5|168
1642603200000|2022-01-19 14:40:00|24265|24245|24280|24260|24287.5|24267.5|24262.5|24242.5|155
1642603500000|2022-01-19 14:45:00|24281.5|24261.5|24271.5|24251.5|24297.5|24277.5|24270.5|24250.5|71
1642603800000|2022-01-19 14:50:00|24270.5|24250.5|24252.5|24232.5|24286.5|24266.5|24242.5|24222.5|109
1642604100000|2022-01-19 14:55:00|24250|24230|24232.5|24212.5|24267.5|24247.5|24232.5|24212.5|118
1642604400000|2022-01-19 15:00:00|24230.5|24210.5|24212.5|24192.5|24230.5|24210.5|24191.5|24171.5|45
1642604700000|2022-01-19 15:05:00|24215|24195|24270.5|24250.5|24300.5|24280.5|24215|24195|132
1642605000000|2022-01-19 15:10:00|24268.5|24248.5|24268|24248|24288.5|24267|24250.5|24230.5|46
1642605300000|2022-01-19 15:15:00|24270.5|24250.5|24203|24183|24276.5|24256.5|24193|24173|608
1642605600000|2022-01-19 15:20:00|24202|24182|24245.5|24225.5|24278|24258|24198|24178|98
1642605900000|2022-01-19 15:25:00|24246.5|24226.5|24176.5|24156.5|24248|24228|24164|24144|424
1642606200000|2022-01-19 15:30:00|24174|24154|24221|24201|24221|24201|24170.5|24150.5|220
1642606500000|2022-01-19 15:35:00|24218.5|24198.5|24268|24248|24275.5|24255.5|24213.5|24193.5|247
1642606800000|2022-01-19 15:40:00|24269.5|24249.5|24301.5|24281.5|24305.5|24285.5|24269.5|24249.5|100
1642607100000|2022-01-19 15:45:00|24303|24283|24345.5|24325.5|24365.5|24345.5|24303|24283|256
1642607400000|2022-01-19 15:50:00|24344.5|24324.5|24340.5|24320.5|24370.5|24350.5|24338|24318|321
1642607700000|2022-01-19 15:55:00|24341.5|24321.5|24400.5|24380.5|24407.5|24387.5|24341.5|24318|304
1642608000000|2022-01-19 16:00:00|24401.5|24381.5|24428|24408|24446.5|24423|24400.5|24380.5|188
1642608300000|2022-01-19 16:05:00|24429.5|24409.5|24430.5|24410.5|24440.5|24420.5|24415.5|24395.5|113
1642608600000|2022-01-19 16:10:00|24432|24412|24405.5|24385.5|24447.5|24427.5|24403|24383|209
1642608900000|2022-01-19 16:15:00|24404.5|24384.5|24428|24408|24451.5|24431.5|24403|24383|98
1642609200000|2022-01-19 16:20:00|24429|24409|24482|24462|24485.5|24465.5|24428|24408|404
1642609500000|2022-01-19 16:25:00|24480.5|24460.5|24498|24478|24500.5|24480.5|24470.5|24450.5|346
1642609800000|2022-01-19 16:30:00|24497|24477|24452|24432|24497|24477|24452|24432|110
1642610100000|2022-01-19 16:35:00|24450.5|24430.5|24483|24463|24485.5|24465.5|24440.5|24411.5|416
1642610400000|2022-01-19 16:40:00|24484|24464|24398.5|24378.5|24490.5|24470.5|24396|24376|250
1642610700000|2022-01-19 16:45:00|24396|24376|24406|24386|24426|24406|24388.5|24368.5|80
1642611000000|2022-01-19 16:50:00|24393.5|24373.5|24342|24322|24408|24380.5|24328.5|24301|149
1642611300000|2022-01-19 16:55:00|24343.5|24323.5|24398.5|24358.5|24398.5|24361|24343.5|24323.5|45
1642611600000|2022-01-19 17:00:00|24399.5|24359.5|24401|24381|24431|24403.5|24388.5|24359.5|52
1642611900000|2022-01-19 17:05:00|24403.5|24383.5|24433.5|24413.5|24446|24426|24403.5|24383.5|61
1642612200000|2022-01-19 17:10:00|24432.5|24412.5|24478.5|24458.5|24478.5|24458.5|24418.5|24398.5|100
1642612500000|2022-01-19 17:15:00|24481|24461|24501|24481|24503.5|24483.5|24481|24461|144
1642612800000|2022-01-19 17:20:00|24502|24482|24419.5|24399.5|24506|24486|24419.5|24399.5|943
1642613100000|2022-01-19 17:25:00|24421|24401|24419.5|24399.5|24427.5|24407.5|24381|24361|236
1642613400000|2022-01-19 17:30:00|24417.5|24397.5|24408.5|24388.5|24436|24416|24408.5|24388.5|106
1642613700000|2022-01-19 17:35:00|24406|24386|24419.5|24399.5|24426|24406|24406|24386|18
1642614000000|2022-01-19 17:40:00|24421|24401|24411|24391|24427|24407|24408.5|24388.5|53
1642614300000|2022-01-19 17:45:00|24408.5|24388.5|24412|24392|24412|24392|24383.5|24363.5|79
1642614600000|2022-01-19 17:50:00|24411|24391|24406|24386|24412|24392|24406|24386|40
1642614900000|2022-01-19 17:55:00|24405|24385|24407|24387|24407|24387|24385|24365|60
1642615200000|2022-01-19 18:00:00|24403.5|24383.5|24388.5|24368.5|24407.5|24383.5|24381|24361|58
1642615500000|2022-01-19 18:05:00|24390|24370|24412.5|24392.5|24412.5|24392.5|24390|24370|52
1642615800000|2022-01-19 18:10:00|24408.5|24388.5|24411|24391|24411|24391|24408.5|24388.5|60
1642616100000|2022-01-19 18:15:00|24416|24396|24429.5|24409.5|24429.5|24409.5|24416|24396|36
1642616400000|2022-01-19 18:20:00|24430.5|24410.5|24435|24415|24438.5|24418.5|24430.5|24410.5|122
1642616700000|2022-01-19 18:25:00|24433.5|24413.5|24409|24389|24436|24416|24403|24383|160
1642617000000|2022-01-19 18:30:00|24410.5|24390.5|24410.5|24390.5|24410.5|24390.5|24410.5|24390.5|0
1642670100000|2022-01-20 09:15:00|24448.9|24428.9|24467.9|24447.9|24469.5|24447.9|24372.9|24349.5|119
1642670400000|2022-01-20 09:20:00|24471|24451|24462.9|24442.9|24492.9|24462.9|24462.9|24442.9|51
1642670700000|2022-01-20 09:25:00|24461.4|24441.4|24426|24406|24461.4|24441.4|24421|24401|147
1642671000000|2022-01-20 09:30:00|24423.5|24403.5|24464|24444|24473.9|24453.9|24415|24395|26
1642671300000|2022-01-20 09:35:00|24465|24445|24441|24421|24467.1|24445|24436|24407.9|60
1642671600000|2022-01-20 09:40:00|24442.5|24422.5|24441|24421|24457.5|24426.5|24441|24416|10
1642671900000|2022-01-20 09:45:00|24438.5|24418.5|24428.5|24408.5|24438.5|24418.5|24428.5|24408.5|2
1642672200000|2022-01-20 09:50:00|24427.5|24407.5|24403.5|24383.5|24427.5|24407.5|24403.5|24383.5|31
1642672500000|2022-01-20 09:55:00|24405|24385|24418.5|24398.5|24444.5|24416|24405|24385|49
1642672800000|2022-01-20 10:00:00|24415|24395|24383.5|24363.5|24415|24395|24383.5|24363.5|29
1642673100000|2022-01-20 10:05:00|24382.5|24362.5|24408.5|24388.5|24408.5|24388.5|24379.5|24359.5|20
1642673400000|2022-01-20 10:10:00|24411|24391|24407.5|24387.5|24414.5|24394.5|24398.5|24378.5|22
1642673700000|2022-01-20 10:15:00|24406.5|24386.5|24333.5|24313.5|24406.5|24386.5|24333.5|24313.5|85
1642674000000|2022-01-20 10:20:00|24331|24311|24286|24266|24331|24311|24286|24266|99
1642674300000|2022-01-20 10:25:00|24287.5|24267.5|24252|24232|24287.5|24267.5|24248.5|24228.5|84
1642674600000|2022-01-20 10:30:00|24251|24231|24256|24236|24271|24251|24243.5|24209.9|54
1642674900000|2022-01-20 10:35:00|24255|24235|24266|24246|24286|24264.5|24255|24235|50
1642675200000|2022-01-20 10:40:00|24268.5|24248.5|24252.5|24232.5|24273.5|24253.5|24252.5|24232.5|29
1642675500000|2022-01-20 10:45:00|24247.5|24227.5|24246|24226|24254.5|24234.5|24241|24221|26
1642675800000|2022-01-20 10:50:00|24243.5|24223.5|24251|24231|24251|24231|24231|24211|17
1642676100000|2022-01-20 10:55:00|24253.5|24233.5|24268.5|24248.5|24268.5|24248.5|24240|24220|80
1642676400000|2022-01-20 11:00:00|24263.5|24243.5|24237.5|24217.5|24263.5|24243.5|24231|24211|44
1642676700000|2022-01-20 11:05:00|24236|24216|24243.5|24223.5|24251|24231|24235|24215|27
1642677000000|2022-01-20 11:10:00|24244.5|24224.5|24244|24224|24252|24232|24243.5|24223.5|36
1642677300000|2022-01-20 11:15:00|24241|24221|24188.5|24168.5|24241|24221|24173.5|24153.5|67
1642677600000|2022-01-20 11:20:00|24187.5|24167.5|24190|24170|24191|24171|24181|24161|31
1642677900000|2022-01-20 11:25:00|24191|24171|24177.5|24157.5|24194.5|24174.5|24177.5|24157.5|33
1642678200000|2022-01-20 11:30:00|24178.5|24158.5|24176.5|24156.5|24189|24161|24137.1|24117.1|140
1642678500000|2022-01-20 11:35:00|24177.5|24157.5|24159|24139|24183.1|24163.1|24151.5|24131.5|51
1642678800000|2022-01-20 11:40:00|24162.1|24142.1|24149|24129|24175.6|24155.6|24149|24129|51
1642679100000|2022-01-20 11:45:00|24139|24119|24123.1|24103.1|24139|24119|24123.1|24103.1|42
1642679400000|2022-01-20 11:50:00|24122.1|24102.1|24149|24129|24164|24144|24118.1|24098.1|117
1642679700000|2022-01-20 11:55:00|24148.1|24128.1|24193.5|24173.5|24193.5|24173.5|24144|24124|37
1642680000000|2022-01-20 12:00:00|24196|24176|24276|24256|24292|24272|24196|24176|130
1642680300000|2022-01-20 12:05:00|24274.5|24254.5|24326|24306|24326|24306|24263.5|24243.5|114
1642680600000|2022-01-20 12:10:00|24334.5|24314.5|24306|24286|24339.5|24316|24303.5|24277|30
1642680900000|2022-01-20 12:15:00|24304|24284|24281|24261|24304|24284|24266|24246|36
1642681200000|2022-01-20 12:20:00|24278.1|24258.1|24276|24256|24278.1|24258.1|24268.5|24248.5|3
1642681500000|2022-01-20 12:25:00|24273.5|24253.5|24278.5|24258.5|24286|24261|24273.5|24246|4
1642681800000|2022-01-20 12:30:00|24281|24261|24338.1|24318.1|24340|24320|24281|24261|31
1642682100000|2022-01-20 12:35:00|24332|24312|24312|24292|24336|24312|24312|24292|16
1642682400000|2022-01-20 12:40:00|24313.5|24293.5|24268.5|24248.5|24321|24301|24268.5|24248.5|23
1642682700000|2022-01-20 12:45:00|24267|24247|24284.5|24264.5|24286|24266|24263.5|24243.5|15
1642683000000|2022-01-20 12:50:00|24283.5|24263.5|24276.5|24256.5|24293.5|24273.5|24276.5|24256.5|23
1642683300000|2022-01-20 12:55:00|24277.5|24257.5|24291|24271|24301|24281|24276|24245.6|30
1642683600000|2022-01-20 13:00:00|24289|24269|24339.5|24319.5|24341|24321|24252.5|24232.5|102
1642683900000|2022-01-20 13:05:00|24340.4|24320.4|24321|24281|24379.5|24356|24312|24281|74
1642684200000|2022-01-20 13:10:00|24313.5|24293.5|24286|24266|24322.5|24293.5|24278.5|24258.5|55
1642684500000|2022-01-20 13:15:00|24285|24265|24275|24255|24300.4|24280.4|24275|24255|182
1642684800000|2022-01-20 13:20:00|24272.5|24252.5|24350|24330|24355|24335|24265|24245|54
1642685100000|2022-01-20 13:25:00|24349|24329|24342.5|24322.5|24351.5|24331.5|24323.5|24294.5|38
1642685400000|2022-01-20 13:30:00|24344.5|24324.5|24359.5|24339.5|24378.5|24358.5|24336|24316|91
1642685700000|2022-01-20 13:35:00|24363.5|24343.5|24371|24351|24376|24356|24363.5|24343.5|29
1642686000000|2022-01-20 13:40:00|24370|24350|24398.5|24378.5|24398.5|24378.5|24368.5|24348.5|70
1642686300000|2022-01-20 13:45:00|24400|24380|24444|24424|24444|24424|24398.5|24378.5|106
1642686600000|2022-01-20 13:50:00|24445.6|24425.6|24472.5|24452.5|24476|24456|24445.6|24425.6|132
1642686900000|2022-01-20 13:55:00|24476|24456|24446|24426|24478.5|24458.5|24443.5|24421|118
1642687200000|2022-01-20 14:00:00|24443.5|24423.5|24412|24392|24451|24427|24412|24392|104
1642687500000|2022-01-20 14:05:00|24411|24391|24411|24391|24421|24401|24404.5|24384.5|71
1642687800000|2022-01-20 14:10:00|24418.5|24398.5|24408.5|24388.5|24426|24406|24395|24375|96
1642688100000|2022-01-20 14:15:00|24407|24387|24391.5|24371.5|24407|24387|24384|24364|215
1642688400000|2022-01-20 14:20:00|24393.1|24373.1|24441.5|24421.5|24441.5|24421.5|24393.1|24373.1|83
1642688700000|2022-01-20 14:25:00|24439.6|24419.6|24426.5|24406.5|24445.6|24419.6|24409|24389|53
1642689000000|2022-01-20 14:30:00|24427.5|24407.5|24418.5|24398.5|24434.2|24414|24394|24369.4|80
1642689300000|2022-01-20 14:35:00|24420.4|24400.4|24413.5|24393.5|24429.4|24409.4|24401.5|24381.5|84
1642689600000|2022-01-20 14:40:00|24411.5|24391.5|24479|24459|24481.5|24461.5|24397.5|24372.1|345
1642689900000|2022-01-20 14:45:00|24478.1|24458.1|24485|24465|24499|24479|24459|24439|222
1642690200000|2022-01-20 14:50:00|24486.5|24466.5|24460|24440|24492.5|24472.5|24456.5|24436.5|160
1642690500000|2022-01-20 14:55:00|24461|24441|24424|24404|24468.5|24448.5|24424|24404|157
1642690800000|2022-01-20 15:00:00|24421.5|24401.5|24359.6|24339.6|24422.6|24401.5|24359.6|24339.6|131
1642691100000|2022-01-20 15:05:00|24356.5|24336.5|24319.3|24299.3|24356.5|24336.5|24315.4|24282.2|148
1642691400000|2022-01-20 15:10:00|24316.8|24296.8|24339|24319|24342.5|24319|24289|24269|104
1642691700000|2022-01-20 15:15:00|24340|24320|24405|24385|24405|24385|24340|24320|220
1642692000000|2022-01-20 15:20:00|24406|24386|24392.1|24372.1|24412.1|24392.1|24383.1|24359|341
1642692300000|2022-01-20 15:25:00|24393.6|24373.6|24359.6|24339.6|24394.6|24374.6|24359.6|24335.1|94
1642692600000|2022-01-20 15:30:00|24358.1|24338.1|24362.1|24342.1|24362.1|24342.1|24350.1|24330.1|45
1642692900000|2022-01-20 15:35:00|24363.1|24343.1|24365.6|24345.6|24379.6|24359.6|24354.6|24334.6|112
1642693200000|2022-01-20 15:40:00|24364.6|24344.6|24324.6|24304.6|24364.6|24344.6|24324.6|24304.6|53
1642693500000|2022-01-20 15:45:00|24323.6|24303.6|24339.6|24319.6|24339.6|24319.6|24295.2|24267.1|145
1642693800000|2022-01-20 15:50:00|24342.1|24322.1|24344.6|24324.6|24357.1|24333.1|24339.6|24315.6|56
1642694100000|2022-01-20 15:55:00|24348.6|24328.6|24347.1|24327.1|24358.6|24338.6|24302.1|24282.1|71
1642694400000|2022-01-20 16:00:00|24346.1|24326.1|24351.1|24331.1|24366.1|24346.1|24330.6|24310.6|96
1642694700000|2022-01-20 16:05:00|24348.1|24328.1|24468.1|24448.1|24468.1|24448.1|24342.1|24321.5|291
1642695000000|2022-01-20 16:10:00|24469.6|24449.6|24453.6|24433.6|24469.6|24449.6|24442.1|24420.6|389
1642695300000|2022-01-20 16:15:00|24452.1|24432.1|24382.7|24362.7|24460.2|24434.2|24382.7|24362.7|114
1642695600000|2022-01-20 16:20:00|24379.2|24359.2|24409.2|24389.2|24410.2|24390.2|24370.2|24350.2|57
1642695900000|2022-01-20 16:25:00|24408.2|24388.2|24412.7|24392.7|24424.2|24404.2|24405.2|24381.7|60
1642696200000|2022-01-20 16:30:00|24421.7|24381.7|24377.7|24357.7|24421.7|24392.7|24365.2|24345.2|83
1642696500000|2022-01-20 16:35:00|24380.2|24360.2|24372.7|24352.7|24382.7|24362.7|24367.7|24347.7|59
1642696800000|2022-01-20 16:40:00|24377.2|24357.2|24392.7|24372.7|24400.2|24380.2|24377.2|24357.2|58
1642697100000|2022-01-20 16:45:00|24390.2|24370.2|24365.2|24345.2|24390.2|24370.2|24365.2|24345.2|133
1642697400000|2022-01-20 16:50:00|24364.2|24344.2|24405.2|24385.2|24406.7|24386.7|24362.7|24342.7|54
1642697700000|2022-01-20 16:55:00|24402.7|24382.7|24381.7|24361.7|24402.7|24382.7|24381.7|24361.7|38
1642698000000|2022-01-20 17:00:00|24382.7|24362.7|24377.1|24357.1|24382.7|24362.7|24362.7|24342.7|239
1642698300000|2022-01-20 17:05:00|24380.2|24360.2|24419.2|24399.2|24420.2|24400.2|24380.2|24360.2|47
1642698600000|2022-01-20 17:10:00|24420.7|24400.7|24395.2|24375.2|24420.7|24400.7|24395.2|24370.2|33
1642698900000|2022-01-20 17:15:00|24396.1|24376.1|24371.1|24351.1|24397.7|24377.7|24371.1|24351.1|132
1642699200000|2022-01-20 17:20:00|24369.2|24349.2|24402.7|24382.7|24402.7|24382.7|24359.2|24339.2|608
1642699500000|2022-01-20 17:25:00|24400.7|24380.7|24340.2|24320.2|24400.7|24380.7|24327.7|24307.7|199
1642699800000|2022-01-20 17:30:00|24341.1|24321.1|24332.7|24312.7|24347.7|24327.7|24328.6|24308.6|53
1642700100000|2022-01-20 17:35:00|24334.2|24314.2|24352.7|24332.7|24352.7|24332.7|24334.2|24314.2|268
1642700400000|2022-01-20 17:40:00|24355.7|24335.7|24345.2|24325.2|24360.2|24340.2|24345.2|24325.2|25
1642700700000|2022-01-20 17:45:00|24346.1|24326.1|24357.7|24337.7|24361.1|24341.1|24346.1|24326.1|28
1642701000000|2022-01-20 17:50:00|24359.2|24339.2|24381.7|24361.7|24382.7|24362.7|24357.7|24337.7|89
1642701300000|2022-01-20 17:55:00|24377.7|24357.7|24386.7|24366.7|24386.7|24366.7|24370.7|24350.7|373
1642701600000|2022-01-20 18:00:00|24388.2|24368.2|24374.8|24354.8|24396.7|24369.2|24368.2|24348.2|76
1642701900000|2022-01-20 18:05:00|24375.7|24355.7|24373.2|24353.2|24375.7|24355.7|24372.3|24352.3|12
1642702200000|2022-01-20 18:10:00|24372.3|24352.3|24328.2|24308.2|24372.3|24352.3|24323.2|24303.2|82
1642702500000|2022-01-20 18:15:00|24326.7|24306.7|24310.7|24290.7|24326.7|24306.7|24308.2|24288.2|80
1642702800000|2022-01-20 18:20:00|24312.7|24292.7|24293.2|24273.2|24319.2|24299.2|24285.7|24265.7|106
1642703100000|2022-01-20 18:25:00|24295.7|24275.7|24293.2|24273.2|24301.7|24281.7|24288.2|24268.2|177
1642756500000|2022-01-21 09:15:00|24154.3|24134.3|24190.3|24170.3|24230.3|24210.3|24150.8|24130.8|345
1642756800000|2022-01-21 09:20:00|24182.8|24162.8|24118.7|24078.7|24205.3|24177.8|24075.3|24049.7|215
1642757100000|2022-01-21 09:25:00|24120.3|24080.3|24041.8|24021.8|24126.8|24095.8|24041.8|24021.8|95
1642757400000|2022-01-21 09:30:00|24043.4|24023.4|24068.4|24028.4|24068.4|24036.4|24005.9|23981.8|64
1642757700000|2022-01-21 09:35:00|24074.5|24034.5|24040.9|24020.9|24074.5|24048.4|24038.4|24013.4|31
1642758000000|2022-01-21 09:40:00|24042.8|24022.8|24084.3|24064.3|24084.7|24064.7|24042.8|24013.4|56
1642758300000|2022-01-21 09:45:00|24083.4|24063.4|24078.4|24058.4|24098.4|24078.4|24072.4|24052.4|20
1642758600000|2022-01-21 09:50:00|24074.3|24054.3|24073.4|24053.4|24078.4|24058.4|24063.4|24043.4|21
1642758900000|2022-01-21 09:55:00|24070.9|24050.9|24036.8|24016.8|24086.8|24066.8|24035.9|24015.9|39
1642759200000|2022-01-21 10:00:00|24035.9|24015.9|24034|24014|24035.9|24015.9|24003.4|23983.4|71
1642759500000|2022-01-21 10:05:00|24035.9|24015.9|24053.4|24033.4|24070.9|24050.9|24035.9|24015.9|34
1642759800000|2022-01-21 10:10:00|24050.9|24030.9|24070.9|24050.9|24075.9|24055.9|24030.9|24010.9|29
1642760100000|2022-01-21 10:15:00|24072.8|24052.8|24125.9|24105.9|24125.9|24105.9|24072.8|24052.8|133
1642760400000|2022-01-21 10:20:00|24127.8|24107.8|24125.9|24105.9|24151.5|24117.4|24113.4|24093.4|39
1642760700000|2022-01-21 10:25:00|24126.8|24106.8|24135.9|24115.9|24138.4|24118.4|24126.8|24106.8|3
1642761000000|2022-01-21 10:30:00|24132.8|24112.8|24121.8|24101.8|24132.8|24112.8|24115.9|24095.9|8
1642761300000|2022-01-21 10:35:00|24123.4|24103.4|24150.9|24130.9|24153.4|24133.4|24123.4|24103.4|26
1642761600000|2022-01-21 10:40:00|24152.4|24132.4|24158.4|24138.4|24165.9|24145.9|24150.9|24130.9|15
1642761900000|2022-01-21 10:45:00|24165.9|24145.9|24179.9|24159.9|24183.4|24163.4|24165.9|24145.9|21
1642762200000|2022-01-21 10:50:00|24176.8|24156.8|24165.9|24145.9|24176.8|24156.8|24158.4|24138.4|7
1642762500000|2022-01-21 10:55:00|24166.8|24146.8|24174.9|24154.9|24175.9|24155.9|24166.8|24146.8|17
1642762800000|2022-01-21 11:00:00|24175.9|24155.9|24164.9|24144.9|24175.9|24155.9|24149.3|24129.3|44
1642763100000|2022-01-21 11:05:00|24165.9|24145.9|24144.9|24124.9|24175.9|24155.9|24144.9|24124.9|13
1642763400000|2022-01-21 11:10:00|24142.4|24122.4|24120.3|24080.3|24145.9|24125.9|24111.2|24080.3|24
1642763700000|2022-01-21 11:15:00|24119.3|24079.3|24095.9|24075.9|24125.3|24096.8|24095.9|24065.3|14
1642764000000|2022-01-21 11:20:00|24090.9|24070.9|24042.4|24022.4|24090.9|24070.9|24042.4|24022.4|41
1642764300000|2022-01-21 11:25:00|24043.4|24023.4|24043.4|24023.4|24053.4|24033.4|24041.5|24021.5|48
1642764600000|2022-01-21 11:30:00|24042.4|24022.4|24015.9|23995.9|24042.4|24022.4|24005.9|23985.9|88
1642764900000|2022-01-21 11:35:00|24017.4|23997.4|24040.9|24020.9|24044|24024|24013.4|23993.4|37
1642765200000|2022-01-21 11:40:00|24041.8|24021.8|24038.4|24018.4|24063.4|24043.4|24038.4|24018.4|18
1642765500000|2022-01-21 11:45:00|24035.9|24015.9|24033.4|24013.4|24035.9|24015.9|24025.9|24005.9|11
1642765800000|2022-01-21 11:50:00|24038.4|24018.4|24058.4|24038.4|24061.5|24038.4|24038.4|24011.8|15
1642766100000|2022-01-21 11:55:00|24056.8|24036.8|24043.4|24023.4|24080.9|24060.9|24043.4|24023.4|12
1642766400000|2022-01-21 12:00:00|24042.4|24022.4|24058.4|24038.4|24083.4|24063.4|24035.9|24010.3|40
1642766700000|2022-01-21 12:05:00|24060.9|24040.9|23994.9|23974.9|24060.9|24040.9|23985.9|23965.9|65
1642767000000|2022-01-21 12:10:00|23993.4|23973.4|23920.9|23900.9|23999.3|23979.3|23900.9|23880.9|153
1642767300000|2022-01-21 12:15:00|23922.4|23902.4|23958.4|23938.4|23978.4|23948.4|23922.4|23902.4|62
1642767600000|2022-01-21 12:20:00|23968.4|23948.4|23994.9|23974.9|24003.4|23983.4|23968.4|23948.4|27
1642767900000|2022-01-21 12:25:00|23995.9|23975.9|23985.9|23965.9|24002.4|23982.4|23980.9|23960.9|34
1642768200000|2022-01-21 12:30:00|23982.8|23962.8|24017.4|23997.4|24017.4|23997.4|23980.9|23960.9|70
1642768500000|2022-01-21 12:35:00|24018.4|23998.4|24095.9|24055.9|24095.9|24073.4|24018.4|23998.4|113
1642768800000|2022-01-21 12:40:00|24075.9|24053.4|24039.9|24019.9|24083.4|24053.4|24039.9|24019.9|40
1642769100000|2022-01-21 12:45:00|24038.4|24018.4|24045.9|24025.9|24053.4|24033.4|24038.4|24018.4|116
1642769400000|2022-01-21 12:50:00|24043.4|24023.4|24005.3|23985.3|24043.4|24023.4|24000.3|23978.4|98
1642769700000|2022-01-21 12:55:00|24006.2|23986.2|24003.4|23983.4|24007.8|23987.8|23960.9|23940.9|196
1642770000000|2022-01-21 13:00:00|24000.9|23980.9|24009.9|23989.9|24046.5|24010.9|23948.4|23928.4|236
1642770300000|2022-01-21 13:05:00|24003.7|23983.7|24088.4|24068.4|24088.4|24068.4|23998.4|23978.4|115
1642770600000|2022-01-21 13:10:00|24093.4|24073.4|24096.8|24076.8|24107.4|24087.4|24093.4|24073.4|108
1642770900000|2022-01-21 13:15:00|24093.4|24073.4|24100.3|24080.3|24141.8|24121.8|24093.4|24073.4|286
1642771200000|2022-01-21 13:20:00|24099.3|24079.3|24141.8|24121.8|24147.8|24127.8|24085.3|24065.3|33
1642771500000|2022-01-21 13:25:00|24137.8|24117.8|24149.3|24129.3|24153.7|24133.7|24136.8|24116.8|55
1642771800000|2022-01-21 13:30:00|24147.8|24127.8|24187.8|24167.8|24200.9|24180.9|24147.8|24127.8|66
1642772100000|2022-01-21 13:35:00|24195.3|24175.3|24187.8|24167.8|24200.3|24180.3|24167.8|24135.3|52
1642772400000|2022-01-21 13:40:00|24190.9|24170.9|24135.9|24115.9|24198.7|24178.7|24135.9|24115.9|64
1642772700000|2022-01-21 13:45:00|24132.8|24112.8|24119.9|24079.9|24137.8|24117.8|24113.4|24079.9|79
1642773000000|2022-01-21 13:50:00|24115.3|24075.3|24150.3|24130.3|24156.2|24136.2|24102.8|24073.7|114
1642773300000|2022-01-21 13:55:00|24151.8|24131.8|24090.3|24070.3|24151.8|24131.8|24090.3|24070.3|28
1642773600000|2022-01-21 14:00:00|24092.8|24072.8|24064|24044|24095.3|24075.3|24047.8|24027.8|206
1642773900000|2022-01-21 14:05:00|24060.9|24040.9|24085.9|24065.9|24088.4|24068.4|24052.4|24032.4|28
1642774200000|2022-01-21 14:10:00|24083.4|24063.4|24010.9|23990.9|24083.4|24063.4|24003.4|23983.4|141
1642774500000|2022-01-21 14:15:00|24008.4|23988.4|24040.9|24020.9|24040.9|24020.9|24005.9|23985.9|88
1642774800000|2022-01-21 14:20:00|24044|24024|24085.9|24065.9|24100.9|24080.9|24044|24024|68
1642775100000|2022-01-21 14:25:00|24080.9|24060.9|24075.9|24055.9|24080.9|24060.9|24063.4|24043.4|40
1642775400000|2022-01-21 14:30:00|24072.4|24052.4|24083.4|24063.4|24118.4|24098.4|24067.4|24047.4|94
1642775700000|2022-01-21 14:35:00|24080.9|24060.9|24109.3|24089.3|24115.9|24095.9|24079|24059|87
1642776000000|2022-01-21 14:40:00|24111.8|24091.8|23990.9|23970.9|24115.9|24095.9|23985.9|23965.9|163
1642776300000|2022-01-21 14:45:00|23989.3|23969.3|24003.4|23983.4|24020.9|24000.9|23969|23949|121
1642776600000|2022-01-21 14:50:00|24002.4|23982.4|23978.4|23958.4|24003.4|23983.4|23935.9|23915.9|134
1642776900000|2022-01-21 14:55:00|23975.9|23955.9|23900.9|23880.9|23975.9|23955.9|23885.9|23865.9|214
1642777200000|2022-01-21 15:00:00|23900|23880|23780.9|23760.9|23900|23880|23757.5|23737.5|626
1642777500000|2022-01-21 15:05:00|23782.5|23762.5|23725.9|23705.9|23817.5|23797.5|23700.9|23680.9|735
1642777800000|2022-01-21 15:10:00|23724.3|23704.3|23680|23660|23737.8|23717.8|23680|23660|353
1642778100000|2022-01-21 15:15:00|23678.4|23658.4|23668.4|23648.4|23678.4|23658.4|23648.4|23628.4|270
1642778400000|2022-01-21 15:20:00|23667.5|23647.5|23676.5|23656.5|23677.5|23657.5|23630|23610|673
1642778700000|2022-01-21 15:25:00|23674|23654|23694|23674|23710.6|23690.6|23666.5|23646.5|264
1642779000000|2022-01-21 15:30:00|23690.6|23670.6|23750.9|23730.9|23766.5|23746.5|23680.6|23660.6|178
1642779300000|2022-01-21 15:35:00|23750|23730|23765.9|23745.9|23796.5|23771.5|23732.1|23712.1|143
1642779600000|2022-01-21 15:40:00|23767.5|23747.5|23866.5|23846.5|23866.5|23846.5|23767.5|23747.5|425
1642779900000|2022-01-21 15:45:00|23864|23844|23869|23849|23881.5|23861.5|23849|23829|269
1642780200000|2022-01-21 15:50:00|23867.5|23847.5|23804|23784|23867.5|23847.5|23801.5|23781.5|157
1642780500000|2022-01-21 15:55:00|23805.6|23785.6|23865.6|23845.6|23870|23850|23805.6|23785.6|77
1642780800000|2022-01-21 16:00:00|23864|23844|23886.8|23866.8|23887.8|23867.8|23837.8|23817.8|618
1642781100000|2022-01-21 16:05:00|23885.9|23865.9|23937.8|23917.8|23950.3|23930.3|23872.8|23852.8|177
1642781400000|2022-01-21 16:10:00|23939.7|23919.7|23907.8|23887.8|23954.3|23934.3|23902.8|23882.8|85
1642781700000|2022-01-21 16:15:00|23910.3|23890.3|23927.8|23907.8|23927.8|23907.8|23893.7|23873.7|125
1642782000000|2022-01-21 16:20:00|23940.3|23920.3|23995.3|23975.3|24012.8|23992.8|23940.3|23920.3|143
1642782300000|2022-01-21 16:25:00|23993.7|23973.7|24042.8|24022.8|24050.3|24030.3|23992.8|23972.8|118
1642782600000|2022-01-21 16:30:00|24050.3|24010.3|23998.7|23978.7|24050.3|24017.8|23987.8|23967.8|121
1642782900000|2022-01-21 16:35:00|24000.3|23980.3|23922.8|23902.8|24002.8|23982.8|23922.8|23902.8|103
1642783200000|2022-01-21 16:40:00|23924.4|23904.4|23937.8|23917.8|23937.8|23917.8|23901.2|23881.2|54
1642783500000|2022-01-21 16:45:00|23936.9|23916.9|23894.4|23874.4|23937.8|23917.8|23894.4|23874.4|48
1642783800000|2022-01-21 16:50:00|23907.8|23887.8|23880.3|23860.3|23910.3|23890.3|23870.3|23850.3|63
1642784100000|2022-01-21 16:55:00|23879.4|23859.4|23887.8|23867.8|23902.8|23882.8|23879.4|23852.2|48
1642784400000|2022-01-21 17:00:00|23885.9|23865.9|23885.3|23865.3|23885.9|23865.9|23862.8|23842.8|61
1642784700000|2022-01-21 17:05:00|23887.8|23867.8|23861.9|23841.9|23902.8|23882.8|23860.3|23840.3|240
1642785000000|2022-01-21 17:10:00|23857.8|23837.8|23850.9|23830.9|23902.8|23882.8|23848.4|23828.4|130
1642785300000|2022-01-21 17:15:00|23848.4|23828.4|23848.4|23828.4|23851.9|23831.9|23835.9|23815.9|243
1642785600000|2022-01-21 17:20:00|23849.4|23829.4|23798.4|23778.4|23849.4|23829.4|23776.5|23756.5|944
1642785900000|2022-01-21 17:25:00|23799.4|23779.4|23808.4|23788.4|23845.9|23825.9|23798.4|23778.4|269
1642786200000|2022-01-21 17:30:00|23805.9|23785.9|23808.4|23788.4|23823.4|23803.4|23786.5|23766.5|44
1642786500000|2022-01-21 17:35:00|23810.9|23790.9|23833.4|23813.4|23834.4|23814.4|23810.9|23790.9|43
1642786800000|2022-01-21 17:40:00|23834.4|23814.4|23825.9|23805.9|23835.9|23815.9|23825.9|23805.9|33
1642787100000|2022-01-21 17:45:00|23824.4|23804.4|23820.9|23800.9|23825.9|23805.9|23813.4|23793.4|82
1642787400000|2022-01-21 17:50:00|23824.4|23804.4|23847.8|23827.8|23851.9|23831.9|23824.4|23804.4|45
1642787700000|2022-01-21 17:55:00|23849.4|23829.4|23824|23804|23849.4|23829.4|23824|23804|50
1642788000000|2022-01-21 18:00:00|23825.6|23805.6|23818.7|23798.7|23829|23809|23800.9|23780.9|94
1642788300000|2022-01-21 18:05:00|23812.8|23792.8|23793.4|23773.4|23812.8|23792.8|23793.4|23773.4|38
1642788600000|2022-01-21 18:10:00|23795|23775|23840.9|23820.9|23840.9|23820.9|23795|23775|45
1642788900000|2022-01-21 18:15:00|23840|23820|23845.3|23825.3|23845.3|23825.3|23828.4|23808.4|670
1642789200000|2022-01-21 18:20:00|23844.4|23824.4|23826.9|23806.9|23845.9|23825.9|23813.4|23793.4|85
1642789500000|2022-01-21 18:25:00|23825.9|23805.9|23765.9|23745.9|23828.4|23806.9|23765|23745|140
1643015700000|2022-01-24 09:15:00|23753.1|23733.1|23658.9|23638.9|23753.1|23733.1|23648.9|23628.8|152
1643016000000|2022-01-24 09:20:00|23655.7|23635.7|23639.7|23619.7|23660.6|23639.8|23630.6|23603.9|195
1643016300000|2022-01-24 09:25:00|23648.8|23608.8|23638.9|23618.9|23648.8|23623.9|23628.1|23605.6|39
1643016600000|2022-01-24 09:30:00|23638.1|23618.1|23599.7|23579.7|23638.1|23618.1|23586.3|23560.6|252
1643016900000|2022-01-24 09:35:00|23597.2|23577.2|23614.7|23594.7|23624.7|23604.7|23592.2|23572.2|32
1643017200000|2022-01-24 09:40:00|23613.8|23593.8|23589.7|23569.7|23613.8|23593.8|23588.1|23568.1|49
1643017500000|2022-01-24 09:45:00|23588.8|23568.8|23569.7|23549.7|23592.2|23572.2|23554.7|23534.7|29
1643017800000|2022-01-24 09:50:00|23571.4|23551.4|23606.4|23586.4|23606.4|23586.4|23571.4|23551.4|325
1643018100000|2022-01-24 09:55:00|23611.4|23591.4|23623.9|23603.9|23631.4|23611.4|23611.4|23591.4|29
1643018400000|2022-01-24 10:00:00|23625.6|23605.6|23615.6|23595.6|23630.6|23609.8|23615.6|23590.6|16
1643018700000|2022-01-24 10:05:00|23613.1|23593.1|23581.4|23561.4|23618.1|23598.1|23581.4|23558.9|65
1643019000000|2022-01-24 10:10:00|23578.9|23558.9|23560.6|23540.6|23578.9|23558.9|23556.4|23536.4|51
1643019300000|2022-01-24 10:15:00|23558.9|23538.9|23545.6|23525.6|23558.9|23538.9|23545.6|23525.6|23
1643019600000|2022-01-24 10:20:00|23544.7|23524.7|23535.6|23515.6|23553.9|23533.9|23535.6|23515.6|121
1643019900000|2022-01-24 10:25:00|23533.9|23513.9|23429.7|23409.7|23533.9|23513.9|23407.2|23387.2|393
1643020200000|2022-01-24 10:30:00|23426.4|23406.4|23429.7|23409.7|23441.3|23421.3|23422.2|23395.6|41
1643020500000|2022-01-24 10:35:00|23434.7|23414.7|23464.7|23444.7|23468.1|23448.1|23434.7|23414.7|38
1643020800000|2022-01-24 10:40:00|23466.4|23446.4|23481.4|23441.4|23486.4|23466.4|23466.4|23441.4|508
1643021100000|2022-01-24 10:45:00|23474.9|23434.9|23438.1|23418.1|23474.9|23441.4|23438.1|23418.1|38
1643021400000|2022-01-24 10:50:00|23436.4|23416.4|23416.4|23396.4|23436.4|23416.4|23406.4|23386.4|21
1643021700000|2022-01-24 10:55:00|23418.9|23398.9|23430.6|23410.6|23431.4|23411.4|23416.4|23396.4|27
1643022000000|2022-01-24 11:00:00|23428.9|23408.9|23340.5|23320.5|23431.4|23411.4|23340.5|23320.5|92
1643022300000|2022-01-24 11:05:00|23342.2|23322.2|23342.2|23322.2|23343.8|23323.8|23337.2|23317.2|47
1643022600000|2022-01-24 11:10:00|23344.7|23324.7|23379.7|23359.7|23390.5|23361.3|23344.7|23324.7|27
1643022900000|2022-01-24 11:15:00|23387.2|23347.2|23338.8|23318.8|23387.2|23358.1|23333.8|23313.8|43
1643023200000|2022-01-24 11:20:00|23339.7|23319.7|23380.6|23360.6|23380.6|23360.6|23336.3|23316.3|25
1643023500000|2022-01-24 11:25:00|23382.2|23362.2|23379.7|23359.7|23384.7|23364.7|23369.7|23349.7|29
1643023800000|2022-01-24 11:30:00|23380.6|23360.6|23377.2|23357.2|23392.2|23369.7|23375.6|23350.6|19
1643024100000|2022-01-24 11:35:00|23374.7|23354.7|23419.7|23399.7|23419.7|23399.7|23364.7|23344.7|47
1643024400000|2022-01-24 11:40:00|23418.1|23398.1|23389.7|23369.7|23419.7|23399.7|23386.3|23366.3|15
1643024700000|2022-01-24 11:45:00|23391.4|23371.4|23397.2|23377.2|23403|23383|23391.4|23371.4|59
1643025000000|2022-01-24 11:50:00|23396.3|23376.3|23397.2|23377.2|23397.2|23377.2|23369.7|23349.7|78
1643025300000|2022-01-24 11:55:00|23398.9|23378.9|23389.7|23369.7|23404.7|23384.7|23389.7|23369.7|17
1643025600000|2022-01-24 12:00:00|23386.4|23366.4|23375.6|23355.6|23386.4|23366.4|23375.6|23355.6|85
1643025900000|2022-01-24 12:05:00|23376.4|23356.4|23378.9|23358.9|23378.9|23358.9|23371.4|23351.4|22
1643026200000|2022-01-24 12:10:00|23378.1|23358.1|23388.9|23368.9|23388.9|23368.9|23376.4|23356.4|13
1643026500000|2022-01-24 12:15:00|23389.8|23369.8|23443.1|23423.1|23446.4|23426.4|23389.8|23369.8|43
1643026800000|2022-01-24 12:20:00|23445.6|23425.6|23464|23444|23464|23444|23445.6|23425.6|27
1643027100000|2022-01-24 12:25:00|23463.1|23443.1|23482.3|23462.3|23486.5|23466.5|23456.5|23436.5|466
1643027400000|2022-01-24 12:30:00|23480.7|23460.7|23465.7|23445.7|23493.2|23473.2|23460.7|23440.7|78
1643027700000|2022-01-24 12:35:00|23468.2|23448.2|23493.2|23473.2|23495.7|23475.7|23468.2|23448.2|58
1643028000000|2022-01-24 12:40:00|23494.8|23474.8|23484|23464|23519.8|23499.8|23479|23449|63
1643028300000|2022-01-24 12:45:00|23483.2|23463.2|23511.5|23491.5|23517.4|23497.4|23470.7|23450.7|139
1643028600000|2022-01-24 12:50:00|23509|23489|23504.9|23484.9|23513.2|23493.2|23473.2|23446.6|347
1643028900000|2022-01-24 12:55:00|23506.5|23486.5|23486.5|23466.5|23512.4|23492.4|23474.9|23454.9|75
1643029200000|2022-01-24 13:00:00|23484.9|23464.9|23413.2|23393.2|23525.8|23505.8|23408.2|23388.2|249
1643029500000|2022-01-24 13:05:00|23405.7|23385.7|23410.7|23390.7|23439|23419|23373.2|23353.2|178
1643029800000|2022-01-24 13:10:00|23411.5|23391.5|23373.2|23353.2|23411.5|23391.5|23355.7|23335.7|65
1643030100000|2022-01-24 13:15:00|23372.3|23352.3|23343.2|23323.2|23372.3|23352.3|23343.2|23323.2|85
1643030400000|2022-01-24 13:20:00|23339.8|23319.8|23353.2|23333.2|23379|23359|23334.8|23314.8|99
1643030700000|2022-01-24 13:25:00|23350.7|23330.7|23439.9|23419.9|23445.7|23419.9|23349.8|23329.8|78
1643031000000|2022-01-24 13:30:00|23443.2|23423.2|23435.7|23415.7|23455.7|23435.7|23400.7|23380.7|186
1643031300000|2022-01-24 13:35:00|23433.1|23413.1|23643.2|23623.2|23653.2|23633.2|23427.3|23407.3|178
1643031600000|2022-01-24 13:40:00|23645.7|23625.7|23671.6|23651.6|23683.2|23659.1|23623.2|23597.4|113
1643031900000|2022-01-24 13:45:00|23673.2|23653.2|23637.3|23617.3|23704.9|23684.9|23621.5|23601.5|695
1643032200000|2022-01-24 13:50:00|23639|23619|23541.5|23521.5|23639|23619|23535.6|23515.6|105
1643032500000|2022-01-24 13:55:00|23546.5|23526.5|23498.1|23478.1|23546.5|23526.5|23493.9|23473.9|374
1643032800000|2022-01-24 14:00:00|23496.5|23476.5|23426.4|23406.4|23509.7|23489.7|23416.5|23393.9|227
1643033100000|2022-01-24 14:05:00|23428.1|23408.1|23473.1|23453.1|23473.1|23453.1|23407.2|23387.2|383
1643033400000|2022-01-24 14:10:00|23489|23449|23519|23499|23568.1|23548.1|23478.1|23449|82
1643033700000|2022-01-24 14:15:00|23516.5|23496.5|23544|23524|23549|23524|23516.5|23489|86
1643034000000|2022-01-24 14:20:00|23542.2|23522.2|23472.2|23452.2|23542.2|23522.2|23469.7|23449.7|80
1643034300000|2022-01-24 14:25:00|23474.7|23454.7|23541.4|23521.4|23543.9|23523.9|23467.2|23447.2|76
1643034600000|2022-01-24 14:30:00|23539.7|23519.7|23574.7|23554.7|23577.2|23557.2|23495.6|23475.6|133
1643034900000|2022-01-24 14:35:00|23573.9|23553.9|23552.2|23532.2|23577.2|23557.2|23527.2|23499|83
1643035200000|2022-01-24 14:40:00|23554|23534|23499.2|23479.2|23564.7|23544.7|23499.2|23479.2|62
1643035500000|2022-01-24 14:45:00|23506.6|23466.6|23453.9|23433.9|23517.2|23497.2|23453.9|23433.9|124
1643035800000|2022-01-24 14:50:00|23456.4|23436.4|23430.6|23410.6|23461.4|23441.4|23428.9|23408.9|211
1643036100000|2022-01-24 14:55:00|23428.9|23408.9|23422.2|23402.2|23447.2|23427.2|23412.2|23392.2|217
1643036400000|2022-01-24 15:00:00|23414.7|23394.7|23365.5|23345.5|23420.7|23399.7|23353.9|23333.9|332
1643036700000|2022-01-24 15:05:00|23363.9|23343.9|23197.2|23177.2|23363.9|23343.9|23170.5|23150.5|2950
1643037000000|2022-01-24 15:10:00|23198.9|23178.9|23178.8|23158.8|23229.7|23205.5|23165.4|23145.4|497
1643037300000|2022-01-24 15:15:00|23183.7|23163.7|23121.3|23101.3|23183.7|23163.7|23107.9|23087.9|1191
1643037600000|2022-01-24 15:20:00|23132.2|23092.2|23175.7|23155.7|23175.7|23155.7|23113.8|23092.2|306
1643037900000|2022-01-24 15:25:00|23186.9|23166.9|23200.7|23180.7|23200.7|23180.7|23181.7|23161.7|128
1643038200000|2022-01-24 15:30:00|23337.9|23297.9|23389.9|23369.9|23399.1|23370.8|23313|23285.5|253
1643038500000|2022-01-24 15:35:00|23391.6|23371.6|23388.2|23368.2|23402|23382|23386.5|23366.5|285
1643038800000|2022-01-24 15:40:00|23389.1|23369.1|23398.9|23378.9|23401.5|23381.5|23383.9|23363.9|166
1643039100000|2022-01-24 15:45:00|23397.2|23377.2|23392.2|23372.2|23400.3|23377.2|23368|23347.3|200
1643039400000|2022-01-24 15:50:00|23394.8|23374.8|23405.5|23385.5|23408.9|23388.9|23394.8|23374.8|350
1643039700000|2022-01-24 15:55:00|23410.6|23390.6|23491.5|23471.5|23502.3|23482.3|23409.8|23389.8|1332
1643040000000|2022-01-24 16:00:00|23490.6|23470.6|23459|23439|23498.9|23474|23459|23439|162
1643040300000|2022-01-24 16:05:00|23454.8|23434.8|23489|23469|23494|23474|23440.6|23420.6|89
1643040600000|2022-01-24 16:10:00|23490.6|23470.6|23419.8|23399.8|23496.5|23476.5|23406.4|23386.4|287
1643040900000|2022-01-24 16:15:00|23417.3|23397.3|23411.4|23391.4|23439.8|23419.8|23398.9|23378.9|117
1643041200000|2022-01-24 16:20:00|23412.3|23392.3|23492.3|23472.3|23492.3|23472.3|23412.3|23392.3|264
1643041500000|2022-01-24 16:25:00|23493.1|23473.1|23487.3|23467.3|23496.5|23476.5|23487.3|23467.3|87
1643041800000|2022-01-24 16:30:00|23488.1|23468.1|23445.5|23425.5|23498.9|23474.8|23445.5|23425.5|1437
1643042100000|2022-01-24 16:35:00|23443|23423|23363|23343|23443|23423|23363|23343|91
1643042400000|2022-01-24 16:40:00|23361.4|23341.4|23375.5|23355.5|23375.5|23355.5|23345.5|23325.5|189
1643042700000|2022-01-24 16:45:00|23378|23358|23313|23293|23405.6|23385.6|23289.7|23269.7|153
1643043000000|2022-01-24 16:50:00|23310.5|23290.5|23373|23353|23378.8|23353|23303|23281.5|167
1643043300000|2022-01-24 16:55:00|23372.2|23352.2|23397.3|23377.3|23397.3|23377.3|23307.2|23284.7|153
1643043600000|2022-01-24 17:00:00|23398.9|23378.9|23353.9|23333.9|23398.9|23378.9|23340.5|23320.5|67
1643043900000|2022-01-24 17:05:00|23358|23338|23363.1|23343.1|23387.3|23367.3|23358|23335.6|67
1643044200000|2022-01-24 17:10:00|23363.9|23343.9|23342.2|23322.2|23385.6|23365.6|23335.6|23315.6|112
1643044500000|2022-01-24 17:15:00|23338.9|23318.9|23370.6|23350.6|23378.9|23350.6|23309.7|23288.9|79
1643044800000|2022-01-24 17:20:00|23368.9|23348.9|23310.6|23290.6|23398.1|23378.1|23298.1|23278.1|2710
1643045100000|2022-01-24 17:25:00|23312.2|23292.2|23329.8|23309.8|23340.6|23309.8|23309.7|23289.7|143
1643045400000|2022-01-24 17:30:00|23330.6|23310.6|23337.3|23317.3|23349.7|23329.7|23330.6|23310.6|38
1643045700000|2022-01-24 17:35:00|23335.6|23315.6|23333.9|23313.9|23346.4|23326.4|23328.1|23308.1|43
1643046000000|2022-01-24 17:40:00|23335.6|23315.6|23409.7|23389.7|23409.7|23389.7|23328.1|23308.1|154
1643046300000|2022-01-24 17:45:00|23408.1|23388.1|23403.1|23383.1|23415.6|23395.6|23400.6|23380.6|56
1643046600000|2022-01-24 17:50:00|23402.2|23382.2|23403.1|23383.1|23413.1|23393.1|23375.6|23347.3|64
1643046900000|2022-01-24 17:55:00|23393.1|23373.1|23413.1|23393.1|23418.1|23398.1|23393.1|23373.1|49
1643047200000|2022-01-24 18:00:00|23411.4|23391.4|23418.9|23398.9|23423.1|23403.1|23401.4|23381.4|68
1643047500000|2022-01-24 18:05:00|23419.8|23399.8|23431.4|23411.4|23440.6|23420.6|23416.4|23396.4|55
1643047800000|2022-01-24 18:10:00|23433.1|23413.1|23428.1|23408.1|23433.1|23413.1|23392.2|23372.2|52
1643048100000|2022-01-24 18:15:00|23428.9|23408.9|23436.3|23416.3|23438.1|23418.1|23418.1|23398.1|69
1643048400000|2022-01-24 18:20:00|23434.7|23414.7|23422.2|23402.2|23440.6|23420.6|23420.6|23398.9|106
1643048700000|2022-01-24 18:25:00|23418.9|23398.9|23420.6|23400.6|23435.6|23408.1|23403.1|23383.1|207
1643102100000|2022-01-25 09:15:00|23564.1|23524.1|23619.9|23599.9|23625.8|23605.8|23494.1|23467.4|143
1643102400000|2022-01-25 09:20:00|23619|23599|23520.8|23500.8|23619.9|23599.9|23520.8|23500.8|87
1643102700000|2022-01-25 09:25:00|23519.9|23499.9|23554.1|23514.1|23554.1|23519.9|23495.8|23475.8|91
1643103000000|2022-01-25 09:30:00|23559.1|23519.1|23595.8|23575.8|23598.2|23575.8|23559.1|23519.1|48
1643103300000|2022-01-25 09:35:00|23600.7|23580.7|23634.9|23614.9|23634.9|23614.9|23595.8|23575.8|71
1643103600000|2022-01-25 09:40:00|23634.1|23614.1|23643.3|23623.3|23646.6|23626.6|23628.3|23608.3|58
1643103900000|2022-01-25 09:45:00|23644.9|23624.9|23643.3|23623.3|23656.6|23636.6|23640.8|23620.8|34
1643104200000|2022-01-25 09:50:00|23641.6|23621.6|23595.8|23575.8|23650.8|23621.6|23595.8|23575.8|34
1643104500000|2022-01-25 09:55:00|23596.6|23576.6|23600.8|23580.8|23615.8|23595.8|23596.6|23576.6|4
1643104800000|2022-01-25 10:00:00|23603.3|23583.3|23610.8|23590.8|23613.3|23593.3|23599.1|23579.1|75
1643105100000|2022-01-25 10:05:00|23605.8|23585.8|23615.8|23595.8|23620.8|23600.8|23594.1|23574.1|11
1643105400000|2022-01-25 10:10:00|23617.4|23597.4|23640.8|23620.8|23642.4|23622.4|23605.8|23585.8|8
1643105700000|2022-01-25 10:15:00|23638.3|23618.3|23656.6|23636.6|23656.6|23636.6|23638.3|23618.3|20
1643106000000|2022-01-25 10:20:00|23654.9|23634.9|23649.9|23629.9|23654.9|23634.9|23648.3|23628.3|9
1643106300000|2022-01-25 10:25:00|23645.8|23625.8|23637.4|23617.4|23651.6|23631.6|23636.6|23616.6|37
1643106600000|2022-01-25 10:30:00|23638.3|23618.3|23635.8|23615.8|23638.3|23618.3|23633.3|23613.3|19
1643106900000|2022-01-25 10:35:00|23633.3|23613.3|23659.1|23639.1|23659.1|23639.1|23633.3|23613.3|82
1643107200000|2022-01-25 10:40:00|23660.8|23640.8|23653.3|23633.3|23665.8|23645.8|23653.3|23633.3|10
1643107500000|2022-01-25 10:45:00|23651.6|23631.6|23645.8|23625.8|23655.8|23635.8|23643.3|23623.3|13
1643107800000|2022-01-25 10:50:00|23648.3|23628.3|23658.3|23638.3|23660.8|23640.8|23648.3|23628.3|17
1643108100000|2022-01-25 10:55:00|23659.9|23639.9|23653.3|23633.3|23663.3|23643.3|23653.3|23633.3|11
1643108400000|2022-01-25 11:00:00|23655.8|23635.8|23649.9|23629.9|23658.3|23638.3|23649.9|23629.9|5
1643108700000|2022-01-25 11:05:00|23648.3|23628.3|23603.3|23583.3|23653.3|23633.3|23603.3|23583.3|52
1643109000000|2022-01-25 11:10:00|23605.8|23585.8|23577.4|23557.4|23613.3|23593.3|23571.6|23551.6|76
1643109300000|2022-01-25 11:15:00|23575.8|23555.8|23573.3|23553.3|23580.8|23560.8|23569.9|23549.9|15
1643109600000|2022-01-25 11:20:00|23572.4|23552.4|23592.4|23572.4|23592.4|23572.4|23567.4|23547.4|9
1643109900000|2022-01-25 11:25:00|23594.1|23574.1|23575.8|23555.8|23597.4|23577.4|23574.9|23554.9|12
1643110200000|2022-01-25 11:30:00|23573.3|23553.3|23555.8|23535.8|23573.3|23553.3|23545.8|23525.8|45
1643110500000|2022-01-25 11:35:00|23558.3|23538.3|23567.4|23547.4|23571.6|23551.6|23555.8|23535.8|11
1643110800000|2022-01-25 11:40:00|23565.8|23545.8|23608.3|23588.3|23610.8|23590.8|23554.9|23529.1|36
1643111100000|2022-01-25 11:45:00|23609.1|23589.1|23601.6|23581.6|23613.3|23593.3|23600.8|23580.8|19
1643111400000|2022-01-25 11:50:00|23598.3|23578.3|23600.8|23580.8|23600.8|23580.8|23590.8|23570.8|46
1643111700000|2022-01-25 11:55:00|23605.8|23585.8|23608.3|23588.3|23610.8|23590.8|23605.8|23585.8|4
1643112000000|2022-01-25 12:00:00|23603.3|23583.3|23573.3|23553.3|23603.3|23583.3|23573.3|23542.5|17
1643112300000|2022-01-25 12:05:00|23582.5|23542.5|23598.3|23578.3|23598.3|23578.3|23565.8|23542.5|22
1643112600000|2022-01-25 12:10:00|23600|23580|23638.3|23618.3|23638.3|23618.3|23600|23580|31
1643112900000|2022-01-25 12:15:00|23635|23615|23647.5|23627.5|23653.3|23633.3|23623.3|23603.3|98
1643113200000|2022-01-25 12:20:00|23645.8|23625.8|23628.3|23608.3|23645.8|23625.8|23628.3|23608.3|10
1643113500000|2022-01-25 12:25:00|23625.8|23605.8|23631.6|23611.6|23631.6|23611.6|23610|23590|21
1643113800000|2022-01-25 12:30:00|23633.3|23613.3|23623.3|23603.3|23639.1|23619.1|23618.3|23598.3|76
1643114100000|2022-01-25 12:35:00|23625.8|23605.8|23650|23630|23655.8|23635.8|23625.8|23605.8|22
1643114400000|2022-01-25 12:40:00|23650.8|23630.8|23712.5|23692.5|23712.5|23692.5|23650|23630|529
1643114700000|2022-01-25 12:45:00|23713.3|23693.3|23693.3|23673.3|23715|23695|23688.3|23664.1|45
1643115000000|2022-01-25 12:50:00|23695.8|23675.8|23735|23715|23740|23720|23677.5|23657.5|421
1643115300000|2022-01-25 12:55:00|23734.1|23714.1|23835|23815|23841.6|23821.6|23703.3|23683.3|305
1643115600000|2022-01-25 13:00:00|23838.3|23818.3|23770|23750|23860|23840|23770|23750|281
1643115900000|2022-01-25 13:05:00|23765|23745|23804.1|23784.1|23811.6|23791.6|23740|23720|226
1643116200000|2022-01-25 13:10:00|23802.5|23782.5|23713.3|23693.3|23802.5|23782.5|23700.8|23680.8|92
1643116500000|2022-01-25 13:15:00|23711.6|23691.6|23748.3|23728.3|23757.5|23737.5|23711.6|23691.6|46
1643116800000|2022-01-25 13:20:00|23746.6|23726.6|23730.8|23710.8|23748.3|23728.3|23724.1|23704.1|75
1643117100000|2022-01-25 13:25:00|23732.5|23712.5|23714.1|23694.1|23733.3|23713.3|23675.8|23655.8|125
1643117400000|2022-01-25 13:30:00|23715.8|23695.8|23700.8|23680.8|23715.8|23695.8|23685.8|23665.8|58
1643117700000|2022-01-25 13:35:00|23703.3|23683.3|23734.1|23714.1|23734.1|23714.1|23703.3|23683.3|53
1643118000000|2022-01-25 13:40:00|23735.8|23715.8|23750.8|23730.8|23760|23740|23735.8|23715.8|51
1643118300000|2022-01-25 13:45:00|23752.5|23732.5|23771.6|23751.6|23771.6|23751.6|23735.8|23715.8|52
1643118600000|2022-01-25 13:50:00|23770.8|23750.8|23770.8|23750.8|23770.8|23750.8|23758.3|23738.3|43
1643118900000|2022-01-25 13:55:00|23768.3|23748.3|23786.6|23766.6|23786.6|23766.6|23765.8|23745.8|64
1643119200000|2022-01-25 14:00:00|23787.5|23767.5|23819.1|23799.1|23825.8|23805.8|23786.6|23766.6|195
1643119500000|2022-01-25 14:05:00|23818.3|23798.3|23775.8|23755.8|23818.3|23798.3|23775.8|23747.5|105
1643119800000|2022-01-25 14:10:00|23774.2|23754.2|23740.8|23720.8|23774.2|23754.2|23723.3|23703.3|56
1643120100000|2022-01-25 14:15:00|23740|23720|23867.5|23847.5|23867.5|23847.5|23738.3|23718.3|593
1643120400000|2022-01-25 14:20:00|23866.7|23846.7|23820|23800|23870|23850|23820|23800|108
1643120700000|2022-01-25 14:25:00|23821.7|23801.7|23787.5|23767.5|23824.2|23804.2|23779.2|23759.2|309
1643121000000|2022-01-25 14:30:00|23786.6|23766.6|23716.7|23696.7|23786.6|23766.6|23716.7|23696.7|95
1643121300000|2022-01-25 14:35:00|23718.3|23698.3|23690.8|23670.8|23728.3|23698.3|23672.5|23652.5|94
1643121600000|2022-01-25 14:40:00|23691.7|23671.7|23729.2|23709.2|23743.3|23723.3|23691.7|23671.7|78
1643121900000|2022-01-25 14:45:00|23730.8|23710.8|23789.2|23769.2|23793.3|23773.3|23710|23684.2|169
1643122200000|2022-01-25 14:50:00|23787.5|23767.5|23763.3|23743.3|23815.8|23795.8|23763.3|23743.3|109
1643122500000|2022-01-25 14:55:00|23757.5|23717.5|23758.3|23738.3|23758.3|23738.3|23713.3|23693.3|128
1643122800000|2022-01-25 15:00:00|23755.8|23735.8|23735.8|23715.8|23775.8|23755.8|23716.7|23696.7|165
1643123100000|2022-01-25 15:05:00|23740.8|23720.8|23755.8|23735.8|23755.8|23735.8|23740.8|23720.8|184
1643123400000|2022-01-25 15:10:00|23760|23740|23835|23815|23837.5|23817.5|23710|23690|124
1643123700000|2022-01-25 15:15:00|23835.8|23815.8|23850|23830|23870|23850|23832.5|23812.5|126
1643124000000|2022-01-25 15:20:00|23848.3|23828.3|23840|23820|23916.7|23896.7|23836.7|23816.7|1926
1643124300000|2022-01-25 15:25:00|23839.2|23819.2|23860|23840|23874.2|23853.3|23799.2|23779.2|639
1643124600000|2022-01-25 15:30:00|23857.5|23837.5|23827.5|23807.5|23868.3|23848.3|23825|23805|97
1643124900000|2022-01-25 15:35:00|23830|23810|23845|23825|23885|23865|23827.5|23807.5|148
1643125200000|2022-01-25 15:40:00|23843.3|23823.3|23790|23770|23843.3|23823.3|23785|23762.5|126
1643125500000|2022-01-25 15:45:00|23794.2|23774.2|23785.8|23765.8|23810|23790|23760|23740|173
1643125800000|2022-01-25 15:50:00|23787.5|23767.5|23779.2|23759.2|23787.5|23767.5|23745|23725|118
1643126100000|2022-01-25 15:55:00|23780|23760|23750.8|23730.8|23782.5|23762.5|23740|23720|61
1643126400000|2022-01-25 16:00:00|23752.5|23732.5|23720|23700|23770|23750|23717.5|23697.5|166
1643126700000|2022-01-25 16:05:00|23718.3|23698.3|23762.5|23742.5|23762.5|23742.5|23712.5|23692.5|106
1643127000000|2022-01-25 16:10:00|23767.5|23747.5|23743.3|23723.3|23787.5|23767.5|23735.8|23715.8|753
1643127300000|2022-01-25 16:15:00|23742.5|23722.5|23763.3|23743.3|23772.5|23750.8|23738.3|23716.7|94
1643127600000|2022-01-25 16:20:00|23760.8|23740.8|23723.3|23703.3|23760.8|23740.8|23714.2|23694.2|85
1643127900000|2022-01-25 16:25:00|23726.7|23706.7|23820|23800|23820|23800|23726.7|23706.7|162
1643128200000|2022-01-25 16:30:00|23825.8|23805.8|23788.3|23768.3|23825.8|23805.8|23785.8|23765.8|112
1643128500000|2022-01-25 16:35:00|23789.2|23769.2|23740.8|23720.8|23790.8|23770.8|23718.3|23698.3|60
1643128800000|2022-01-25 16:40:00|23738.3|23718.3|23778.3|23758.3|23778.3|23758.3|23735.8|23715.8|44
1643129100000|2022-01-25 16:45:00|23784.2|23764.2|23831.7|23811.7|23831.7|23811.7|23784.2|23764.2|52
1643129400000|2022-01-25 16:50:00|23828.3|23808.3|23800|23780|23828.3|23808.3|23798.3|23778.3|44
1643129700000|2022-01-25 16:55:00|23801.7|23781.7|23820.9|23800.9|23820.9|23800.9|23778.3|23758.3|42
1643130000000|2022-01-25 17:00:00|23815.9|23795.9|23808.4|23788.4|23820.9|23800.9|23785.9|23765.9|397
1643130300000|2022-01-25 17:05:00|23809.2|23789.2|23837.5|23817.5|23838.3|23818.3|23800.9|23780.9|182
1643130600000|2022-01-25 17:10:00|23836.7|23816.7|23825.8|23805.8|23843.3|23823.3|23822.5|23802.5|50
1643130900000|2022-01-25 17:15:00|23828.3|23808.3|23845|23825|23845|23825|23797.5|23777.5|156
1643131200000|2022-01-25 17:20:00|23845.9|23825.9|23805|23785|23872.5|23848.4|23797.5|23777.5|864
1643131500000|2022-01-25 17:25:00|23800|23780|23815.9|23795.9|23820.9|23800.9|23798.4|23778.4|304
1643131800000|2022-01-25 17:30:00|23813.4|23793.4|23849.2|23829.2|23849.2|23829.2|23809.2|23789.2|56
1643132100000|2022-01-25 17:35:00|23851.7|23831.7|23878.4|23858.4|23893.4|23873.4|23851.7|23831.7|91
1643132400000|2022-01-25 17:40:00|23877.5|23857.5|23864.2|23844.2|23880.9|23860.9|23830|23810|1637
1643132700000|2022-01-25 17:45:00|23866.7|23846.7|23862.5|23842.5|23881.7|23861.7|23860.9|23840.9|61
1643133000000|2022-01-25 17:50:00|23864.2|23844.2|23880|23860|23880.9|23860|23859.2|23839.2|368
1643133300000|2022-01-25 17:55:00|23881.7|23861.7|23878.4|23858.4|23888.4|23868.4|23868.4|23848.4|67
1643133600000|2022-01-25 18:00:00|23875.9|23855.9|23863.4|23843.4|23875.9|23855.9|23863.4|23843.4|63
1643133900000|2022-01-25 18:05:00|23864.2|23844.2|23865.9|23845.9|23870.9|23850.9|23863.4|23843.4|35
1643134200000|2022-01-25 18:10:00|23869.2|23849.2|23860.9|23840.9|23870.9|23850.9|23850.9|23830.9|97
1643134500000|2022-01-25 18:15:00|23865.9|23845.9|23885.9|23865.9|23885.9|23865.9|23865.9|23845.9|46
1643134800000|2022-01-25 18:20:00|23888.4|23868.4|23864.2|23844.2|23888.4|23868.4|23860.9|23840.9|76
1643135100000|2022-01-25 18:25:00|23862.5|23842.5|23873.4|23853.4|23875.9|23853.4|23823.4|23803.4|323
1643188500000|2022-01-26 09:15:00|23881.1|23841.1|23984.4|23944.4|23993.6|23972.8|23875.2|23837.7|244
1643188800000|2022-01-26 09:20:00|23985.2|23945.2|23966.1|23926.1|23987.7|23961.9|23931.9|23890.2|65
1643189100000|2022-01-26 09:25:00|23967.7|23927.7|23943.6|23923.6|23967.7|23938.6|23943.6|23923.6|50
1643189400000|2022-01-26 09:30:00|23946.9|23926.9|23952.7|23932.7|23966.1|23941.1|23916.1|23896.1|20
1643189700000|2022-01-26 09:35:00|23958.6|23938.6|23986.1|23966.1|23988.6|23968.6|23958.6|23938.6|12
1643190000000|2022-01-26 09:40:00|23984.4|23964.4|23978.6|23958.6|23984.4|23964.4|23976.1|23956.1|5
1643190300000|2022-01-26 09:45:00|23979.4|23959.4|23978.6|23958.6|23983.6|23963.6|23966.1|23946.1|9
1643190600000|2022-01-26 09:50:00|23983.6|23963.6|23978.6|23958.6|23983.6|23963.6|23978.6|23958.6|18
1643190900000|2022-01-26 09:55:00|23979.4|23959.4|24003.6|23983.6|24005.3|23985.3|23978.6|23958.6|19
1643191200000|2022-01-26 10:00:00|24006.1|23986.1|24003.6|23983.6|24007.8|23987.8|23992.8|23972.8|24
1643191500000|2022-01-26 10:05:00|24000.2|23980.2|24016.1|23996.1|24016.1|23996.1|23996.1|23976.1|22
1643191800000|2022-01-26 10:10:00|24014.4|23994.4|24008.6|23988.6|24016.1|23996.1|24003.6|23983.6|7
1643192100000|2022-01-26 10:15:00|24006.1|23986.1|23992.8|23972.8|24006.1|23986.1|23990.3|23970.3|9
1643192400000|2022-01-26 10:20:00|23993.6|23973.6|23998.6|23978.6|23998.6|23978.6|23993.6|23973.6|4
1643192700000|2022-01-26 10:25:00|23996.9|23976.9|24021.1|24001.1|24023.6|24003.6|23996.9|23976.9|52
1643193000000|2022-01-26 10:30:00|24020.3|24000.3|24001.1|23981.1|24020.3|24000.3|23991.1|23971.1|20
1643193300000|2022-01-26 10:35:00|24003.6|23983.6|23999.4|23959.4|24004.4|23983.6|23996.1|23959.4|4
1643193600000|2022-01-26 10:40:00|24001.1|23961.1|23983.6|23963.6|24001.1|23973.6|23983.6|23957.7|1
1643193900000|2022-01-26 10:45:00|23981.1|23961.1|23999.4|23979.4|24000.2|23980.2|23981.1|23961.1|20
1643194200000|2022-01-26 10:50:00|24001.9|23981.9|24016.1|23996.1|24021.1|24001.1|24001.9|23981.9|44
1643194500000|2022-01-26 10:55:00|24013.6|23993.6|24011.1|23991.1|24013.6|23993.6|24008.6|23988.6|63
1643194800000|2022-01-26 11:00:00|24006.1|23986.1|23993.5|23973.5|24011.1|23991.1|23993.5|23973.5|17
1643195100000|2022-01-26 11:05:00|23988.6|23968.6|24051.1|24031.1|24051.1|24031.1|23988.6|23968.6|54
1643195400000|2022-01-26 11:10:00|24049.4|24029.4|24058.6|24038.6|24061.9|24041.9|24026.1|24006.1|45
1643195700000|2022-01-26 11:15:00|24059.4|24039.4|24021.1|24001.1|24063.6|24043.6|24021.1|24001.1|15
1643196000000|2022-01-26 11:20:00|24020.3|24000.3|23988.6|23968.6|24020.3|24000.3|23981.1|23961.1|10
1643196300000|2022-01-26 11:25:00|23985.3|23965.3|23966.1|23946.1|23985.3|23965.3|23961.1|23941.1|20
1643196600000|2022-01-26 11:30:00|23963.6|23943.6|23961.1|23941.1|23973.6|23953.6|23961.1|23941.1|11
1643196900000|2022-01-26 11:35:00|23961.9|23941.9|23990.3|23970.3|23991.1|23971.1|23952.8|23924.4|33
1643197200000|2022-01-26 11:40:00|23988.7|23968.7|24014.4|23974.4|24014.4|23991.1|23980.3|23960.3|26
1643197500000|2022-01-26 11:45:00|24003.6|23983.6|24001.1|23981.1|24005.3|23985.3|23983.6|23963.6|7
1643197800000|2022-01-26 11:50:00|23998.6|23978.6|24003.6|23963.6|24007|23981.1|23981.1|23961.1|60
1643198100000|2022-01-26 11:55:00|23986.1|23966.1|23956.1|23936.1|23986.1|23966.1|23951.1|23931.1|10
1643198400000|2022-01-26 12:00:00|23953.6|23933.6|23998.6|23978.6|23998.6|23978.6|23951.1|23931.1|11
1643198700000|2022-01-26 12:05:00|23995.2|23975.2|24013.6|23993.6|24018.6|23998.6|23993.6|23973.5|15
1643199000000|2022-01-26 12:10:00|24016.1|23996.1|24013.6|23993.6|24033.6|24013.6|24013.6|23993.6|25
1643199300000|2022-01-26 12:15:00|24016.1|23996.1|23978.6|23958.6|24016.1|23996.1|23978.6|23958.6|8
1643199600000|2022-01-26 12:20:00|23976.1|23956.1|23896.1|23876.1|23976.1|23956.1|23886.1|23866.1|84
1643199900000|2022-01-26 12:25:00|23894.4|23874.4|23911|23891|23911|23891|23891.1|23871.1|48
1643200200000|2022-01-26 12:30:00|23912.7|23892.7|23911.1|23891.1|23916.1|23896.1|23911.1|23891.1|4
1643200500000|2022-01-26 12:35:00|23912.8|23892.8|23923.6|23903.6|23928.6|23908.6|23908.6|23888.6|15
1643200800000|2022-01-26 12:40:00|23926.1|23906.1|23918.6|23898.6|23928.6|23908.6|23916.1|23896.1|11
1643201100000|2022-01-26 12:45:00|23917.8|23897.8|23941.1|23921.1|23941.1|23921.1|23913.6|23893.6|11
1643201400000|2022-01-26 12:50:00|23943.6|23923.6|23978.6|23958.6|23986.1|23966.1|23943.6|23923.6|85
1643201700000|2022-01-26 12:55:00|23976.9|23956.9|23976.1|23956.1|23983.6|23963.6|23976.1|23956.1|41
1643202000000|2022-01-26 13:00:00|23970.3|23950.3|23997.7|23977.7|23997.7|23977.7|23922.8|23902.8|71
1643202300000|2022-01-26 13:05:00|23998.5|23978.5|24026.1|24006.1|24026.1|24006.1|23998.5|23978.5|46
1643202600000|2022-01-26 13:10:00|24027.7|24007.7|24056.1|24036.1|24063.6|24043.6|24027.7|24007.7|80
1643202900000|2022-01-26 13:15:00|24053.6|24033.6|24053.6|24033.6|24058.6|24038.6|24051.1|24031.1|28
1643203200000|2022-01-26 13:20:00|24051.1|24031.1|24041.9|24021.9|24051.1|24031.1|24040.3|24020.3|22
1643203500000|2022-01-26 13:25:00|24039.4|24019.4|24073.6|24053.6|24086.9|24066.9|24025.3|24004.4|76
1643203800000|2022-01-26 13:30:00|24068.6|24048.6|24103.6|24083.6|24161.1|24132.7|24068.6|24048.6|100
1643204100000|2022-01-26 13:35:00|24117.8|24077.8|24101.1|24081.1|24120.3|24087|24076.9|24051.9|53
1643204400000|2022-01-26 13:40:00|24103.6|24083.6|24001.1|23981.1|24106.1|24086.1|24000.3|23980.3|53
1643204700000|2022-01-26 13:45:00|24003.6|23983.6|24016.1|23996.1|24053.6|24033.6|24003.6|23983.6|45
1643205000000|2022-01-26 13:50:00|24008.6|23988.6|23971.1|23951.1|24008.6|23988.6|23948.6|23928.6|87
1643205300000|2022-01-26 13:55:00|23976.2|23956.2|23963.6|23943.6|23983.6|23963.6|23962|23929.5|66
1643205600000|2022-01-26 14:00:00|23974.4|23934.4|23976.9|23956.9|24031.1|24008.6|23966.9|23934.4|80
1643205900000|2022-01-26 14:05:00|23976.1|23956.1|23966.1|23946.1|23989.4|23969.4|23953.6|23933.6|40
1643206200000|2022-01-26 14:10:00|23964.4|23944.4|23946.1|23926.1|23972.8|23944.4|23919.4|23899.4|69
1643206500000|2022-01-26 14:15:00|23943.7|23923.7|23983.6|23963.6|23998.5|23978.5|23940.3|23909.5|49
1643206800000|2022-01-26 14:20:00|23987|23967|23907|23887|23998.6|23978.6|23907|23887|84
1643207100000|2022-01-26 14:25:00|23905.3|23885.3|23903.6|23883.6|23905.3|23885.3|23861.1|23841.1|247
1643207400000|2022-01-26 14:30:00|23906.1|23886.1|23840.3|23820.3|23906.1|23886.1|23798.6|23778.6|179
1643207700000|2022-01-26 14:35:00|23841.1|23821.1|23871.1|23851.1|23891.1|23860.3|23841.1|23821.1|113
1643208000000|2022-01-26 14:40:00|23869.5|23849.5|23866.1|23846.1|23908.6|23888.6|23833.6|23813.6|94
1643208300000|2022-01-26 14:45:00|23861.1|23841.1|23826.1|23806.1|23863.6|23843.6|23808.6|23788.6|67
1643208600000|2022-01-26 14:50:00|23826.9|23806.9|23899.4|23879.4|23912.8|23892.8|23813.6|23793.6|134
1643208900000|2022-01-26 14:55:00|23898.6|23878.6|23907.8|23887.8|23915.3|23895.3|23883.6|23863.6|26
1643209200000|2022-01-26 15:00:00|23905.3|23885.3|23927.8|23907.8|23928.6|23908.6|23900.3|23880.3|95
1643209500000|2022-01-26 15:05:00|23911.1|23891.1|23986.9|23966.9|23998.6|23978.6|23908.6|23888.6|97
1643209800000|2022-01-26 15:10:00|23988.6|23968.6|23978.6|23958.6|23991.9|23971.9|23973.6|23953.6|48
1643210100000|2022-01-26 15:15:00|23979.4|23959.4|23973.6|23953.6|24001.9|23981.9|23973.6|23953.6|54
1643210400000|2022-01-26 15:20:00|23971.1|23951.1|23913.6|23893.6|23971.1|23951.1|23913.6|23893.6|48
1643210700000|2022-01-26 15:25:00|23912|23892|23814.5|23794.5|23912|23892|23812|23792|352
1643211000000|2022-01-26 15:30:00|23817|23797|23843.7|23823.7|23857|23837|23817|23797|53
1643211300000|2022-01-26 15:35:00|23842|23822|23876.1|23856.1|23876.1|23856.1|23816.2|23796.2|43
1643211600000|2022-01-26 15:40:00|23876.9|23856.9|23812|23792|23882.8|23862.8|23808.7|23788.7|100
1643211900000|2022-01-26 15:45:00|23814.5|23794.5|23792|23772|23814.5|23794.5|23777|23757|74
1643212200000|2022-01-26 15:50:00|23789.5|23769.5|23775.3|23755.3|23792|23772|23761.2|23741.1|76
1643212500000|2022-01-26 15:55:00|23778.7|23758.7|23819.5|23799.5|23823.7|23803.7|23778.7|23751.1|130
1643212800000|2022-01-26 16:00:00|23818.7|23798.7|23825.4|23805.4|23839.5|23819.5|23794.5|23774.5|74
1643213100000|2022-01-26 16:05:00|23822|23802|23862|23842|23872|23852|23822|23799.5|317
1643213400000|2022-01-26 16:10:00|23861.2|23841.2|23859.5|23839.5|23876.1|23852|23852|23832|99
1643213700000|2022-01-26 16:15:00|23858.7|23838.7|23856.2|23836.2|23877|23857|23847|23827|36
1643214000000|2022-01-26 16:20:00|23854.5|23834.5|23864.5|23844.5|23864.5|23844.5|23844.5|23824.5|35
1643214300000|2022-01-26 16:25:00|23867|23847|23857|23837|23877|23857|23857|23837|40
1643214600000|2022-01-26 16:30:00|23862|23842|23852|23832|23871.2|23842|23829.5|23809.5|70
1643214900000|2022-01-26 16:35:00|23852.8|23832.8|23829.5|23809.5|23854.5|23834.5|23824.5|23804.5|86
1643215200000|2022-01-26 16:40:00|23828.7|23808.7|23877|23857|23877|23857|23827|23807|46
1643215500000|2022-01-26 16:45:00|23873.7|23853.7|23860.3|23840.3|23874.5|23854.5|23847|23824.5|42
1643215800000|2022-01-26 16:50:00|23857|23837|23877|23857|23879.5|23859.5|23857|23832.8|48
1643216100000|2022-01-26 16:55:00|23875.4|23855.4|23845.3|23825.3|23875.4|23855.4|23845.3|23825.3|36
1643216400000|2022-01-26 17:00:00|23844.5|23824.5|23876.2|23856.2|23876.2|23856.2|23831.2|23811.2|86
1643216700000|2022-01-26 17:05:00|23877.8|23857.8|23891.2|23871.2|23897|23877|23877.8|23857.8|61
1643217000000|2022-01-26 17:10:00|23893.7|23873.7|23927.9|23907.9|23927.9|23907.9|23893.7|23873.7|122
1643217300000|2022-01-26 17:15:00|23930.4|23910.4|23912|23892|23947|23927|23912|23889.5|541
1643217600000|2022-01-26 17:20:00|23903.7|23883.7|23912|23892|23942|23922|23903.7|23883.7|601
1643217900000|2022-01-26 17:25:00|23914.5|23894.5|23877.1|23857.1|23914.5|23894.5|23872.1|23852.1|151
1643218200000|2022-01-26 17:30:00|23876.2|23856.2|23887.1|23867.1|23891.2|23871.2|23876.2|23856.2|39
1643218500000|2022-01-26 17:35:00|23889.6|23869.6|23889.6|23869.6|23892.1|23872.1|23882.9|23862.9|31
1643218800000|2022-01-26 17:40:00|23888.7|23868.7|23906.3|23886.3|23912.1|23892.1|23883.7|23863.7|68
1643219100000|2022-01-26 17:45:00|23903.8|23883.8|23884.6|23864.6|23904.6|23884.6|23882.1|23862.1|62
1643219400000|2022-01-26 17:50:00|23885.4|23865.4|23887.1|23867.1|23896.3|23876.3|23885.4|23865.4|621
1643219700000|2022-01-26 17:55:00|23889.6|23869.6|23882.1|23862.1|23895.5|23875.5|23882.1|23862.1|71
1643220000000|2022-01-26 18:00:00|23883.8|23863.8|23890.5|23870.5|23892.1|23872.1|23883|23863|37
1643220300000|2022-01-26 18:05:00|23891.3|23871.3|23890.5|23870.5|23893|23873|23889.7|23869.7|24
1643220600000|2022-01-26 18:10:00|23888.8|23868.8|23890.5|23870.5|23890.5|23870.5|23887.2|23867.2|22
1643220900000|2022-01-26 18:15:00|23892.2|23872.2|23870.5|23850.5|23892.2|23872.2|23870.5|23850.5|62
1643221200000|2022-01-26 18:20:00|23875.5|23855.5|23868|23848|23878|23858|23868|23848|61
1643221500000|2022-01-26 18:25:00|23868.8|23848.8|23848.8|23828.8|23873.8|23853.8|23848|23828|295
1643274900000|2022-01-27 09:15:00|23692.4|23672.4|23699|23679|23808.2|23755.7|23692.4|23663.2|223
1643275200000|2022-01-27 09:20:00|23696.5|23676.5|23658.2|23638.2|23728.2|23700.7|23658.2|23638.2|138
1643275500000|2022-01-27 09:25:00|23657.4|23637.4|23668.2|23648.2|23693.2|23659.1|23654.1|23633.2|46
1643275800000|2022-01-27 09:30:00|23669.9|23649.9|23725.7|23705.7|23728.2|23708.2|23669.9|23649.9|35
1643276100000|2022-01-27 09:35:00|23724|23704|23715.7|23695.7|23735.9|23708.2|23690.7|23661.5|22
1643276400000|2022-01-27 09:40:00|23713.4|23693.4|23734.2|23714.2|23734.2|23714.2|23708.2|23688.2|1383
1643276700000|2022-01-27 09:45:00|23736.7|23716.7|23726.7|23706.7|23736.7|23716.7|23726.7|23706.7|135
1643277000000|2022-01-27 09:50:00|23729.2|23709.2|23717.4|23697.4|23736.7|23716.7|23717.4|23697.4|47
1643277300000|2022-01-27 09:55:00|23716.7|23696.7|23706.7|23686.7|23721.7|23701.7|23705.9|23685.9|679
1643277600000|2022-01-27 10:00:00|23703.4|23683.4|23666|23646|23703.4|23683.4|23666|23646|575
1643277900000|2022-01-27 10:05:00|23661|23641|23670.1|23650.1|23670.1|23650.1|23661|23641|110
1643278200000|2022-01-27 10:10:00|23672.6|23652.6|23671|23651|23672.6|23652.6|23669.3|23649.3|7
1643278500000|2022-01-27 10:15:00|23668.5|23648.5|23663.5|23643.5|23668.5|23648.5|23663.5|23643.5|8
1643278800000|2022-01-27 10:20:00|23664.3|23644.3|23627.7|23607.7|23664.3|23644.3|23626|23606|333
1643279100000|2022-01-27 10:25:00|23627|23607|23627.7|23607.7|23632.7|23612.7|23624.5|23604.5|485
1643279400000|2022-01-27 10:30:00|23628.5|23608.5|23674.3|23654.3|23674.3|23654.3|23628.5|23608.5|166
1643279700000|2022-01-27 10:35:00|23677.7|23657.7|23675.2|23655.2|23681.8|23659.5|23667|23641.8|78
1643280000000|2022-01-27 10:40:00|23671.8|23651.8|23672.7|23652.7|23672.7|23652.7|23639.5|23619.5|74
1643280300000|2022-01-27 10:45:00|23676.2|23656.2|23669.5|23649.5|23679.5|23659.5|23669.5|23649.5|11
1643280600000|2022-01-27 10:50:00|23678.7|23638.7|23675.3|23655.3|23688.5|23656|23623.7|23603.7|400
1643280900000|2022-01-27 10:55:00|23673.5|23653.5|23643.5|23603.5|23673.5|23653.5|23636|23603.5|43
1643281200000|2022-01-27 11:00:00|23641.8|23601.8|23587.9|23567.9|23641.8|23617|23587.9|23567.9|974
1643281500000|2022-01-27 11:05:00|23587.1|23567.1|23570.4|23550.4|23588.8|23567.1|23525.4|23505.4|190
1643281800000|2022-01-27 11:10:00|23567.9|23547.9|23600.4|23580.4|23600.4|23580.4|23560.4|23540.4|11
1643282100000|2022-01-27 11:15:00|23599.6|23579.6|23594.6|23574.6|23617|23597|23594.6|23574.6|27
1643282400000|2022-01-27 11:20:00|23592.1|23572.1|23587.1|23567.1|23592.1|23572.1|23587.1|23567.1|4
1643282700000|2022-01-27 11:25:00|23585.4|23565.4|23617.9|23597.9|23617.9|23597.9|23585.4|23565.4|25
1643283000000|2022-01-27 11:30:00|23619.6|23599.6|23637.9|23597.9|23637.9|23602.9|23612.9|23590.4|9
1643283300000|2022-01-27 11:35:00|23630.3|23610.3|23629.6|23609.6|23663.9|23640.4|23629.6|23609.6|33
1643283600000|2022-01-27 11:40:00|23626.2|23606.2|23639.6|23619.6|23639.6|23619.6|23610.4|23590.4|49
1643283900000|2022-01-27 11:45:00|23638.9|23618.9|23692.9|23672.9|23692.9|23672.9|23638.9|23618.9|130
1643284200000|2022-01-27 11:50:00|23690.4|23670.4|23674.5|23654.5|23699.5|23679.5|23664.5|23644.5|67
1643284500000|2022-01-27 11:55:00|23672|23652|23702|23682|23707|23687|23672|23652|22
1643284800000|2022-01-27 12:00:00|23699.5|23679.5|23723.7|23703.7|23723.7|23703.7|23697|23677|52
1643285100000|2022-01-27 12:05:00|23726.2|23706.2|23694.5|23674.5|23731.2|23711.2|23692.8|23672.8|41
1643285400000|2022-01-27 12:10:00|23697|23677|23704.5|23684.5|23712|23692|23687|23667|22
1643285700000|2022-01-27 12:15:00|23703.7|23683.7|23697|23677|23703.7|23683.7|23692|23672|8
1643286000000|2022-01-27 12:20:00|23698.7|23678.7|23702|23682|23702|23682|23697|23677|54
1643286300000|2022-01-27 12:25:00|23702.8|23682.8|23712|23692|23712.8|23692.8|23694.5|23674.5|31
1643286600000|2022-01-27 12:30:00|23711.2|23691.2|23671.2|23651.2|23711.2|23691.2|23671.2|23651.2|8
1643286900000|2022-01-27 12:35:00|23667|23647|23644.5|23624.5|23672|23647|23644.5|23624.5|28
1643287200000|2022-01-27 12:40:00|23642|23622|23627|23607|23642|23622|23627|23607|20
1643287500000|2022-01-27 12:45:00|23625.3|23605.3|23592|23572|23625.3|23605.3|23587.8|23555.3|258
1643287800000|2022-01-27 12:50:00|23590.5|23570.5|23574.5|23554.5|23592|23572|23562|23542|68
1643288100000|2022-01-27 12:55:00|23572|23552|23542|23522|23572.8|23552.8|23538.7|23518.7|302
1643288400000|2022-01-27 13:00:00|23518.7|23498.7|23537|23517|23542.8|23522.8|23487|23467|404
1643288700000|2022-01-27 13:05:00|23535.3|23515.3|23500.5|23480.5|23535.3|23515.3|23499.5|23479.5|88
1643289000000|2022-01-27 13:10:00|23503.7|23483.7|23536.2|23516.2|23563.7|23534.5|23452|23427|350
1643289300000|2022-01-27 13:15:00|23533|23513|23562|23542|23592|23572|23528.7|23508.7|213
1643289600000|2022-01-27 13:20:00|23559.5|23539.5|23498.8|23478.8|23559.5|23539.5|23498.8|23478.8|111
1643289900000|2022-01-27 13:25:00|23495.5|23475.5|23459.5|23439.5|23495.5|23475.5|23439.5|23419.5|334
1643290200000|2022-01-27 13:30:00|23457|23437|23432|23412|23459.5|23439.5|23416.3|23396.3|416
1643290500000|2022-01-27 13:35:00|23431.3|23411.3|23386.3|23366.3|23434.5|23414.5|23384.5|23364.5|230
1643290800000|2022-01-27 13:40:00|23385.3|23365.3|23389.5|23369.5|23403.6|23383.6|23381.3|23361.3|110
1643291100000|2022-01-27 13:45:00|23387|23367|23416.3|23396.3|23425.3|23405.3|23383|23363|640
1643291400000|2022-01-27 13:50:00|23418.8|23398.8|23508.6|23488.6|23515.3|23495.3|23418.8|23398.8|219
1643291700000|2022-01-27 13:55:00|23501.1|23481.1|23535.2|23515.2|23543.5|23523.5|23486.1|23466.1|557
1643292000000|2022-01-27 14:00:00|23536|23516|23572.7|23552.7|23574.4|23554.4|23536|23516|171
1643292300000|2022-01-27 14:05:00|23574.4|23554.4|23536.1|23516.1|23609.4|23589.4|23531.9|23511.9|149
1643292600000|2022-01-27 14:10:00|23534.4|23514.4|23545.2|23525.2|23565.2|23545.2|23508.6|23488.6|180
1643292900000|2022-01-27 14:15:00|23547.7|23527.7|23512.7|23492.7|23557.7|23537.7|23510.2|23490.2|100
1643293200000|2022-01-27 14:20:00|23511|23491|23563.6|23543.6|23563.6|23543.6|23510.2|23490.2|45
1643293500000|2022-01-27 14:25:00|23565.2|23545.2|23531.1|23511.1|23581.9|23561.9|23531.1|23508.8|79
1643293800000|2022-01-27 14:30:00|23531.9|23511.9|23530.3|23510.3|23548.6|23528.6|23530.3|23510.3|88
1643294100000|2022-01-27 14:35:00|23529.6|23509.6|23553.6|23533.6|23565.3|23545.3|23529.6|23509.6|413
1643294400000|2022-01-27 14:40:00|23547.8|23527.8|23531.1|23511.1|23551.1|23531.1|23521.1|23501.1|194
1643294700000|2022-01-27 14:45:00|23527.7|23507.7|23477.1|23457.1|23527.7|23507.7|23453.8|23433.8|972
1643295000000|2022-01-27 14:50:00|23478.8|23458.8|23496.3|23476.3|23507.1|23487.1|23467.1|23447.1|100
1643295300000|2022-01-27 14:55:00|23492.1|23472.1|23457.1|23437.1|23493.8|23473.8|23457.1|23437.1|104
1643295600000|2022-01-27 15:00:00|23455.5|23435.5|23442.1|23422.1|23455.5|23435.5|23433.8|23413.8|122
1643295900000|2022-01-27 15:05:00|23439.6|23419.6|23411.3|23391.3|23439.6|23419.6|23408.8|23388.8|381
1643296200000|2022-01-27 15:10:00|23409.6|23389.6|23424.6|23404.6|23424.6|23404.6|23388.8|23368.8|149
1643296500000|2022-01-27 15:15:00|23423.8|23403.8|23388.8|23368.8|23423.8|23403.8|23387.1|23367.1|48
1643296800000|2022-01-27 15:20:00|23387.1|23367.1|23411.3|23391.3|23411.3|23391.3|23377.1|23357.1|161
1643297100000|2022-01-27 15:25:00|23409.6|23389.6|23383.6|23363.6|23422.1|23402.1|23383.6|23363.6|144
1643297400000|2022-01-27 15:30:00|23381.9|23361.9|23347.9|23327.9|23382.1|23362.1|23344.6|23324.6|148
1643297700000|2022-01-27 15:35:00|23344.6|23324.6|23299|23279|23344.6|23324.6|23296.5|23276.5|1382
1643298000000|2022-01-27 15:40:00|23298.2|23278.2|23359|23339|23359|23339|23296.5|23276.5|310
1643298300000|2022-01-27 15:45:00|23357.3|23337.3|23316.5|23296.5|23366.5|23346.5|23306.5|23286.5|167
1643298600000|2022-01-27 15:50:00|23314|23294|23309|23289|23328|23308|23304|23284|175
1643298900000|2022-01-27 15:55:00|23307.3|23287.3|23394.8|23374.8|23403|23383|23301.5|23281.5|158
1643299200000|2022-01-27 16:00:00|23391.3|23371.3|23430.5|23410.5|23430.5|23410.5|23370.5|23350.5|91
1643299500000|2022-01-27 16:05:00|23431.3|23411.3|23435.5|23415.5|23488|23468|23420.5|23400.5|123
1643299800000|2022-01-27 16:10:00|23435.6|23415.6|23402.3|23382.3|23435.6|23415.6|23389.8|23369.8|59
1643300100000|2022-01-27 16:15:00|23401.5|23381.5|23413.1|23393.1|23413.1|23393.1|23374.8|23354.8|38
1643300400000|2022-01-27 16:20:00|23412.3|23392.3|23395.6|23375.6|23434.9|23404.8|23379.8|23355.6|65
1643300700000|2022-01-27 16:25:00|23393.1|23373.1|23428.8|23408.8|23434.6|23414.6|23383.1|23363.1|340
1643301000000|2022-01-27 16:30:00|23428.1|23408.1|23437.1|23417.1|23437.1|23417.1|23414.6|23394.6|108
1643301300000|2022-01-27 16:35:00|23437.9|23417.9|23369.6|23349.6|23444.6|23424.6|23369.6|23349.6|128
1643301600000|2022-01-27 16:40:00|23368.8|23348.8|23358.1|23338.1|23381.3|23361.3|23347.1|23327.1|94
1643301900000|2022-01-27 16:45:00|23356.3|23336.3|23334.6|23314.6|23356.3|23336.3|23332.1|23312.1|61
1643302200000|2022-01-27 16:50:00|23336.3|23316.3|23377.9|23357.9|23380.4|23360.4|23317.1|23297.1|103
1643302500000|2022-01-27 16:55:00|23372.9|23352.9|23334.6|23314.6|23372.9|23352.9|23334.6|23314.6|83
1643302800000|2022-01-27 17:00:00|23343.9|23303.9|23311.4|23291.4|23343.9|23315.4|23311.4|23291.4|175
1643303100000|2022-01-27 17:05:00|23312.1|23292.1|23300.6|23280.6|23325.4|23305.4|23300.6|23280.6|98
1643303400000|2022-01-27 17:10:00|23298.1|23278.1|23290.6|23270.6|23298.1|23278.1|23263.1|23243.1|193
1643303700000|2022-01-27 17:15:00|23291.4|23271.4|23282.9|23262.9|23295.6|23275.6|23272.9|23252.9|112
1643304000000|2022-01-27 17:20:00|23281.2|23261.2|23267.1|23247.1|23289.6|23269.6|23228.1|23208.1|710
1643304300000|2022-01-27 17:25:00|23262.1|23242.1|23234.6|23214.6|23262.1|23242.1|23232.1|23212.1|421
1643304600000|2022-01-27 17:30:00|23229.6|23209.6|23231.4|23211.4|23247.9|23227.9|23224.6|23204.6|88
1643304900000|2022-01-27 17:35:00|23229.6|23209.6|23227.9|23207.9|23235.4|23215.4|23224.6|23204.6|153
1643305200000|2022-01-27 17:40:00|23229.6|23209.6|23230.4|23210.4|23232.1|23212.1|23222.9|23202.9|57
1643305500000|2022-01-27 17:45:00|23229.6|23209.6|23229.7|23209.7|23234.6|23214.6|23225.4|23205.4|60
1643305800000|2022-01-27 17:50:00|23227.9|23207.9|23234.7|23214.7|23237.9|23217.9|23225.4|23205.4|53
1643306100000|2022-01-27 17:55:00|23232.9|23212.9|23229.7|23209.7|23239.7|23219.7|23228.9|23208.9|45
1643306400000|2022-01-27 18:00:00|23232.2|23212.2|23227.2|23207.2|23244.7|23224.7|23227.2|23207.2|62
1643306700000|2022-01-27 18:05:00|23226.4|23206.4|23232.2|23212.2|23233.9|23213.9|23224.7|23204.7|73
1643307000000|2022-01-27 18:10:00|23230.4|23210.4|23227.2|23207.2|23244.7|23224.7|23227.2|23207.2|44
1643307300000|2022-01-27 18:15:00|23225.4|23205.4|23215.6|23195.6|23227.9|23207.9|23212.2|23192.2|429
1643307600000|2022-01-27 18:20:00|23213.9|23193.9|23210.4|23190.4|23215.6|23195.6|23207.2|23187.2|83
1643307900000|2022-01-27 18:25:00|23209.7|23189.7|23227.9|23207.9|23242.2|23222.2|23202.9|23182.9|255
1643308200000|2022-01-27 18:30:00|23229.7|23209.7|23229.7|23209.7|23229.7|23209.7|23229.7|23209.7|0
1643361300000|2022-01-28 09:15:00|23378.3|23318.3|23414.8|23374.8|23455.8|23406.8|23346.6|23303.6|123
1643361600000|2022-01-28 09:20:00|23418.3|23378.3|23390.1|23370.1|23427.6|23395.1|23386.8|23351.8|41
1643361900000|2022-01-28 09:25:00|23399.3|23359.3|23363.3|23343.3|23399.3|23370.1|23349.1|23324.1|93
1643362200000|2022-01-28 09:30:00|23364.1|23344.1|23387.3|23347.3|23388.3|23361.6|23364.1|23338.9|28
1643362500000|2022-01-28 09:35:00|23389.1|23349.1|23391.6|23371.6|23404.1|23371.6|23357.3|23337.3|32
1643362800000|2022-01-28 09:40:00|23399.1|23359.1|23399.1|23379.1|23399.1|23379.1|23369.1|23341.6|25
1643363100000|2022-01-28 09:45:00|23398.3|23378.3|23329.1|23309.1|23398.3|23378.3|23329.1|23309.1|69
1643363400000|2022-01-28 09:50:00|23330.8|23310.8|23346.6|23326.6|23351.6|23331.6|23330.8|23310.8|21
1643363700000|2022-01-28 09:55:00|23349.1|23329.1|23349.1|23329.1|23356.6|23336.6|23344.8|23324.8|9
1643364000000|2022-01-28 10:00:00|23344.1|23324.1|23299.1|23279.1|23346.1|23324.1|23280.8|23260.8|52
1643364300000|2022-01-28 10:05:00|23297.4|23277.4|23275.1|23255.1|23297.4|23277.4|23273.3|23253.3|21
1643364600000|2022-01-28 10:10:00|23270.8|23250.8|23263.3|23243.3|23270.8|23250.8|23263.3|23243.3|25
1643364900000|2022-01-28 10:15:00|23262.6|23242.6|23256.6|23236.6|23262.6|23242.6|23256.6|23236.6|18
1643365200000|2022-01-28 10:20:00|23254.1|23234.1|23258.3|23238.3|23274.1|23254.1|23254.1|23234.1|91
1643365500000|2022-01-28 10:25:00|23260.8|23240.8|23242.6|23222.6|23261.6|23241.6|23241.8|23221.8|138
1643365800000|2022-01-28 10:30:00|23245.1|23225.1|23247.6|23227.6|23257.6|23237.6|23241.8|23221.8|21
1643366100000|2022-01-28 10:35:00|23246.8|23226.8|23262.6|23242.6|23262.6|23242.6|23244.3|23224.3|15
1643366400000|2022-01-28 10:40:00|23266.6|23246.6|23287.6|23267.6|23287.6|23267.6|23266.6|23246.6|17
1643366700000|2022-01-28 10:45:00|23290.1|23270.1|23275.1|23255.1|23290.1|23270.1|23275.1|23255.1|13
1643367000000|2022-01-28 10:50:00|23274.3|23254.3|23240.1|23220.1|23274.3|23254.3|23240.1|23220.1|50
1643367300000|2022-01-28 10:55:00|23236.1|23216.1|23200.1|23180.1|23242.6|23222.6|23184.3|23164.3|141
1643367600000|2022-01-28 11:00:00|23205.1|23185.1|23195.1|23175.1|23219.3|23195.1|23192.6|23172.6|35
1643367900000|2022-01-28 11:05:00|23197.6|23177.6|23237.6|23217.6|23246.9|23226.9|23195.1|23175.1|49
1643368200000|2022-01-28 11:10:00|23232.6|23212.6|23207.6|23187.6|23239.4|23212.6|23207.6|23187.6|10
1643368500000|2022-01-28 11:15:00|23206.9|23186.9|23226.9|23206.9|23226.9|23206.9|23205.1|23185.1|9
1643368800000|2022-01-28 11:20:00|23225.1|23205.1|23207.6|23187.6|23225.1|23205.1|23205.1|23185.1|13
1643369100000|2022-01-28 11:25:00|23215.1|23195.1|23190.9|23170.9|23215.1|23195.1|23190.9|23170.9|12
1643369400000|2022-01-28 11:30:00|23189.1|23169.1|23127.6|23107.6|23189.1|23169.1|23119.4|23099.4|287
1643369700000|2022-01-28 11:35:00|23131.1|23111.1|23136.1|23116.1|23147.9|23118.6|23107.1|23082.6|53
1643370000000|2022-01-28 11:40:00|23131.1|23111.1|23131.1|23111.1|23133.6|23113.6|23116.1|23096.1|17
1643370300000|2022-01-28 11:45:00|23133.6|23113.6|23092.9|23072.9|23136.1|23116.1|23091.1|23071.1|32
1643370600000|2022-01-28 11:50:00|23091.1|23071.1|23101.1|23081.1|23101.1|23081.1|23087.9|23067.9|29
1643370900000|2022-01-28 11:55:00|23103.6|23083.6|23112.9|23092.9|23118.6|23098.6|23103.6|23083.6|17
1643371200000|2022-01-28 12:00:00|23113.6|23093.6|23138.6|23118.6|23141.1|23121.1|23113.6|23084.4|14
1643371500000|2022-01-28 12:05:00|23146.1|23126.1|23121.6|23101.6|23151.9|23126.1|23113.6|23086.1|105
1643371800000|2022-01-28 12:10:00|23135.1|23115.1|23199.4|23179.4|23201.9|23181.9|23135.1|23115.1|64
1643372100000|2022-01-28 12:15:00|23196.9|23176.9|23226.1|23206.1|23226.1|23206.1|23196.1|23176.1|21
1643372400000|2022-01-28 12:20:00|23229.6|23209.6|23232.9|23212.9|23269.4|23249.4|23229.6|23202.6|171
1643372700000|2022-01-28 12:25:00|23231.1|23211.1|23291.9|23271.9|23291.9|23271.9|23204.4|23181.1|63
1643373000000|2022-01-28 12:30:00|23289.4|23269.4|23281.1|23261.1|23299.4|23271.9|23269.4|23249.4|47
1643373300000|2022-01-28 12:35:00|23277.6|23257.6|23304.6|23264.6|23320.1|23300.1|23275.1|23255.1|46
1643373600000|2022-01-28 12:40:00|23297.6|23257.6|23285.9|23265.9|23297.6|23271.9|23270.1|23250.1|55
1643373900000|2022-01-28 12:45:00|23283.4|23263.4|23280.2|23260.2|23308.6|23288.6|23275.1|23255.1|28
1643374200000|2022-01-28 12:50:00|23289.4|23249.4|23266.9|23246.9|23289.4|23260.2|23265.2|23245.2|25
1643374500000|2022-01-28 12:55:00|23268.6|23248.6|23280.2|23260.2|23312.7|23292.7|23266.1|23246.1|52
1643374800000|2022-01-28 13:00:00|23293.4|23273.4|23329.2|23309.2|23354.2|23334.2|23283.4|23252.7|133
1643375100000|2022-01-28 13:05:00|23331.7|23311.7|23291.7|23271.7|23336.7|23316.7|23281.7|23261.7|180
1643375400000|2022-01-28 13:10:00|23304.7|23264.7|23339.2|23319.2|23354.2|23334.2|23304.7|23254.7|63
1643375700000|2022-01-28 13:15:00|23321.7|23301.7|23324.2|23304.2|23350.9|23330.9|23319.2|23292.4|64
1643376000000|2022-01-28 13:20:00|23321.7|23301.7|23264.2|23244.2|23321.7|23301.7|23257.4|23237.4|48
1643376300000|2022-01-28 13:25:00|23263.4|23243.4|23259.9|23239.9|23263.4|23243.4|23236.7|23216.7|48
1643376600000|2022-01-28 13:30:00|23261.7|23241.7|23338.2|23318.2|23339.9|23319.9|23261.7|23241.7|82
1643376900000|2022-01-28 13:35:00|23342.4|23322.4|23399.2|23379.2|23399.2|23379.2|23329.2|23302.4|146
1643377200000|2022-01-28 13:40:00|23402.7|23382.7|23481.7|23461.7|23506.7|23486.7|23402.7|23382.7|202
1643377500000|2022-01-28 13:45:00|23484.2|23464.2|23636.7|23616.7|23660.7|23640.7|23484.2|23464.2|470
1643377800000|2022-01-28 13:50:00|23631.7|23611.7|23644.9|23624.9|23644.9|23624.9|23609.2|23589.2|171
1643378100000|2022-01-28 13:55:00|23648.4|23628.4|23728.2|23708.2|23732.4|23712.4|23636.7|23616.7|326
1643378400000|2022-01-28 14:00:00|23733.2|23713.2|23756.7|23736.7|23756.7|23736.7|23696.7|23676.7|170
1643378700000|2022-01-28 14:05:00|23758.4|23738.4|23714.2|23694.2|23761.7|23741.7|23659.2|23639.2|104
1643379000000|2022-01-28 14:10:00|23716.7|23696.7|23699|23679|23724.2|23704.2|23686.7|23666.7|93
1643379300000|2022-01-28 14:15:00|23704.2|23684.2|23734.2|23714.2|23741.7|23721.7|23704.2|23684.2|127
1643379600000|2022-01-28 14:20:00|23731.7|23711.7|23733.4|23713.4|23733.4|23713.4|23679.9|23659.9|80
1643379900000|2022-01-28 14:25:00|23731.7|23711.7|23780|23760|23781.7|23761.7|23731.7|23711.7|150
1643380200000|2022-01-28 14:30:00|23779.2|23759.2|23751.7|23731.7|23822.5|23802.5|23736.7|23716.7|334
1643380500000|2022-01-28 14:35:00|23750.9|23730.9|23790.7|23770.7|23820.7|23800.7|23750|23730|192
1643380800000|2022-01-28 14:40:00|23796|23776|23821.7|23801.7|23831|23811|23785|23765|487
1643381100000|2022-01-28 14:45:00|23820.2|23800.2|23796.7|23776.7|23821.7|23801.7|23736.7|23716.7|214
1643381400000|2022-01-28 14:50:00|23795|23775|23761.7|23741.7|23816.2|23786.7|23741.7|23721.2|179
1643381700000|2022-01-28 14:55:00|23766.7|23746.7|23734.2|23714.2|23767.5|23747.5|23723.5|23703.5|187
1643382000000|2022-01-28 15:00:00|23736.7|23716.7|23658.5|23638.5|23742.5|23722.5|23655|23635|147
1643382300000|2022-01-28 15:05:00|23661.7|23641.7|23711.7|23691.7|23711.7|23691.7|23659.2|23639.2|339
1643382600000|2022-01-28 15:10:00|23712.5|23692.5|23686.7|23666.7|23738.5|23718.5|23686.7|23666.7|152
1643382900000|2022-01-28 15:15:00|23689.2|23669.2|23680|23660|23694.2|23674.2|23636.7|23616.7|122
1643383200000|2022-01-28 15:20:00|23677.5|23657.5|23597.7|23577.7|23677.5|23657.5|23597.7|23560.7|124
1643383500000|2022-01-28 15:25:00|23593.5|23573.5|23582.5|23562.5|23600|23580|23556.7|23536.7|130
1643383800000|2022-01-28 15:30:00|23586.7|23566.7|23534.2|23514.2|23604.2|23584.2|23524.5|23504.5|233
1643384100000|2022-01-28 15:35:00|23531.7|23511.7|23565|23545|23571.7|23551.7|23529.2|23509.2|131
1643384400000|2022-01-28 15:40:00|23563.2|23543.2|23539.2|23519.2|23563.2|23543.2|23515|23495|88
1643384700000|2022-01-28 15:45:00|23544.2|23524.2|23606.7|23586.7|23616.7|23596.7|23544.2|23524.2|93
1643385000000|2022-01-28 15:50:00|23604.2|23584.2|23599.2|23579.2|23616.7|23596.7|23581.7|23561.7|171
1643385300000|2022-01-28 15:55:00|23600|23580|23599.2|23579.2|23616|23591.7|23574.2|23554.2|72
1643385600000|2022-01-28 16:00:00|23601.7|23581.7|23616.7|23596.7|23661.7|23641.7|23597.5|23577.5|124
1643385900000|2022-01-28 16:05:00|23616|23596|23629.2|23609.2|23654.2|23632.5|23611.7|23591.7|72
1643386200000|2022-01-28 16:10:00|23630|23610|23686.7|23666.7|23686.7|23666.7|23626.7|23606.7|91
1643386500000|2022-01-28 16:15:00|23689.7|23669.7|23691.7|23671.7|23691.7|23671.7|23670|23650|180
1643386800000|2022-01-28 16:20:00|23696.7|23676.7|23667.5|23647.5|23709.5|23685|23661.7|23641.7|72
1643387100000|2022-01-28 16:25:00|23666.7|23646.7|23664.2|23644.2|23676|23646.7|23656.7|23636|35
1643387400000|2022-01-28 16:30:00|23666.7|23646.7|23671.7|23651.7|23674.2|23654.2|23660|23640|51
1643387700000|2022-01-28 16:35:00|23674.2|23654.2|23656.8|23636.8|23674.2|23654.2|23656.8|23636.8|56
1643388000000|2022-01-28 16:40:00|23658.5|23638.5|23611|23591|23658.5|23638.5|23611|23591|104
1643388300000|2022-01-28 16:45:00|23611.8|23591.8|23656.8|23636.8|23656.8|23636.8|23609.3|23589.3|73
1643388600000|2022-01-28 16:50:00|23652.5|23632.5|23649.3|23629.3|23686.8|23666.8|23649.3|23629.3|98
1643388900000|2022-01-28 16:55:00|23648.5|23628.5|23688.5|23668.5|23688.5|23668.5|23644.3|23624.3|61
1643389200000|2022-01-28 17:00:00|23690.3|23670.3|23661.8|23641.8|23690.3|23670.3|23661.8|23641.8|83
1643389500000|2022-01-28 17:05:00|23658.3|23638.3|23646.8|23626.8|23658.3|23638.3|23631.8|23611.8|36
1643389800000|2022-01-28 17:10:00|23647.5|23627.5|23646|23626|23664.3|23644.3|23646|23626|36
1643390100000|2022-01-28 17:15:00|23645.3|23625.3|23626|23606|23652.5|23632.5|23626|23606|54
1643390400000|2022-01-28 17:20:00|23625.3|23605.3|23623.5|23603.5|23665|23645|23609.3|23589.3|495
1643390700000|2022-01-28 17:25:00|23621.8|23601.8|23659.3|23639.3|23669.3|23649.3|23609.3|23589.3|147
1643391000000|2022-01-28 17:30:00|23658.5|23638.5|23646|23626|23663.5|23643.5|23644.3|23624.3|27
1643391300000|2022-01-28 17:35:00|23639.3|23619.3|23618.5|23598.5|23639.3|23619.3|23614.3|23594.3|32
1643391600000|2022-01-28 17:40:00|23616|23596|23648.5|23628.5|23649.3|23628.5|23613.5|23593.5|49
1643391900000|2022-01-28 17:45:00|23649.3|23629.3|23657.5|23637.5|23657.5|23637.5|23646.8|23626.8|266
1643392200000|2022-01-28 17:50:00|23658.3|23638.3|23643.5|23623.5|23660.8|23640.8|23642.8|23622.8|43
1643392500000|2022-01-28 17:55:00|23642.5|23622.5|23640.8|23620.8|23650.8|23630.8|23638.3|23618.3|46
1643392800000|2022-01-28 18:00:00|23639|23619|23649|23629|23649|23629|23638.3|23618.3|37
1643393100000|2022-01-28 18:05:00|23647.5|23627.5|23653.3|23633.3|23653.3|23633.3|23643.3|23623.3|14
1643393400000|2022-01-28 18:10:00|23649|23629|23659.3|23639.3|23659.3|23639.3|23649|23629|43
1643393700000|2022-01-28 18:15:00|23657.5|23637.5|23652.5|23632.5|23660.8|23640.8|23650.8|23630.8|29
1643394000000|2022-01-28 18:20:00|23653.3|23633.3|23654|23634|23673.3|23653.3|23651.5|23631.5|64
1643394300000|2022-01-28 18:25:00|23651.5|23631.5|23637.5|23597.5|23673.3|23653.3|23629|23595.8|197
1643620500000|2022-01-31 09:15:00|23634|23574|23582.2|23562.2|23662.2|23631.5|23582.2|23558.5|152
1643620800000|2022-01-31 09:20:00|23584|23564|23643.5|23623.5|23654|23624.2|23584|23564|26
1643621100000|2022-01-31 09:25:00|23649|23629|23589|23569|23651.5|23631.5|23589|23569|28
1643621400000|2022-01-31 09:30:00|23587.2|23567.2|23587.8|23567.8|23602.2|23582.2|23586.5|23566.5|20
1643621700000|2022-01-31 09:35:00|23584.7|23564.7|23547.2|23527.2|23585.8|23564.7|23546.5|23526.5|43
1643622000000|2022-01-31 09:40:00|23550.3|23530.3|23572.2|23552.2|23584|23553.3|23550.3|23529|19
1643622300000|2022-01-31 09:45:00|23568.5|23548.5|23575.3|23555.3|23575.3|23555.3|23564.7|23544.7|10
1643622600000|2022-01-31 09:50:00|23574.7|23554.7|23587.8|23567.8|23588.5|23568.5|23572.2|23552.2|26
1643622900000|2022-01-31 09:55:00|23591.5|23571.5|23617.8|23597.8|23617.8|23597.8|23591.5|23571.5|30
1643623200000|2022-01-31 10:00:00|23618.5|23598.5|23606.5|23586.5|23624.7|23604.7|23604.7|23584.7|14
1643623500000|2022-01-31 10:05:00|23604.7|23584.7|23617.2|23597.2|23630.4|23609.7|23604.7|23584.7|7
1643623800000|2022-01-31 10:10:00|23614.7|23594.7|23557.2|23537.2|23617.2|23597.2|23557.2|23537.2|20
1643624100000|2022-01-31 10:15:00|23556.5|23536.5|23539.7|23519.7|23556.5|23536.5|23539.7|23519.7|9
1643624400000|2022-01-31 10:20:00|23539|23519|23537.2|23517.2|23542.2|23522.2|23534.7|23514.7|17
1643624700000|2022-01-31 10:25:00|23537.9|23517.9|23576.7|23536.7|23576.7|23552.2|23537.9|23517.9|9
1643625000000|2022-01-31 10:30:00|23582.2|23542.2|23567.2|23547.2|23584|23554.7|23565.4|23539.7|19
1643625300000|2022-01-31 10:35:00|23569.7|23549.7|23592.2|23572.2|23592.9|23572.9|23564.7|23544.7|7
1643625600000|2022-01-31 10:40:00|23590.4|23570.4|23586.5|23566.5|23602.2|23582.2|23586.5|23566.5|16
1643625900000|2022-01-31 10:45:00|23584.7|23564.7|23597.2|23577.2|23609.7|23589.7|23584.7|23564.7|6
1643626200000|2022-01-31 10:50:00|23602.2|23582.2|23602.2|23582.2|23604.7|23584.7|23602.2|23582.2|0
1643626500000|2022-01-31 10:55:00|23602.9|23582.9|23627.2|23607.2|23627.9|23607.9|23602.9|23582.9|14
1643626800000|2022-01-31 11:00:00|23624.7|23604.7|23639.7|23619.7|23639.7|23619.7|23624.7|23604.7|8
1643627100000|2022-01-31 11:05:00|23638.3|23618.3|23644.7|23624.7|23644.7|23624.7|23627.2|23607.2|13
1643627400000|2022-01-31 11:10:00|23642.2|23622.2|23629|23609|23642.2|23622.2|23629|23609|13
1643627700000|2022-01-31 11:15:00|23628.4|23608.4|23617.2|23597.2|23628.4|23608.4|23612.2|23592.2|6
1643628000000|2022-01-31 11:20:00|23625.2|23585.2|23547.2|23527.2|23625.2|23587.7|23547.2|23527.2|24
1643628300000|2022-01-31 11:25:00|23549.7|23529.7|23557.2|23537.2|23562.2|23542.2|23549.7|23529.7|27
1643628600000|2022-01-31 11:30:00|23560.9|23540.9|23584.7|23564.7|23589.7|23569.7|23560.9|23540.9|7
1643628900000|2022-01-31 11:35:00|23582.2|23562.2|23577.2|23557.2|23593.6|23567.9|23577.2|23553.6|9
1643629200000|2022-01-31 11:40:00|23579.7|23559.7|23596.5|23576.5|23599.7|23579.7|23579|23559|5
1643629500000|2022-01-31 11:45:00|23597.2|23577.2|23580.9|23560.9|23599.7|23579.7|23580.9|23552.2|7
1643629800000|2022-01-31 11:50:00|23577.2|23557.2|23584.7|23564.7|23592.2|23572.2|23570.4|23550.4|18
1643630100000|2022-01-31 11:55:00|23582.2|23562.2|23551.5|23531.5|23582.2|23562.2|23544|23524|27
1643630400000|2022-01-31 12:00:00|23552.2|23532.2|23509|23489|23567.2|23547.2|23509|23489|87
1643630700000|2022-01-31 12:05:00|23509.7|23489.7|23541.5|23521.5|23550.4|23530.4|23509.7|23489.7|31
1643631000000|2022-01-31 12:10:00|23540.9|23520.9|23566.5|23546.5|23573.4|23553.4|23540.9|23520.9|468
1643631300000|2022-01-31 12:15:00|23563.4|23543.4|23552.9|23532.9|23563.4|23543.4|23540.2|23520.2|34
1643631600000|2022-01-31 12:20:00|23554.7|23534.7|23517.5|23497.5|23554.7|23534.7|23517.5|23497.5|987
1643631900000|2022-01-31 12:25:00|23515.7|23495.7|23543.9|23523.9|23543.9|23523.9|23498.2|23478.2|41
1643632200000|2022-01-31 12:30:00|23545.7|23525.7|23523.2|23503.2|23545.7|23525.7|23513.2|23493.2|34
1643632500000|2022-01-31 12:35:00|23520.7|23500.7|23545.7|23525.7|23545.7|23525.7|23520.7|23500.7|18
1643632800000|2022-01-31 12:40:00|23553|23533|23550.7|23530.7|23588.9|23568.9|23550.7|23530.7|84
1643633100000|2022-01-31 12:45:00|23550|23530|23529.5|23509.5|23550|23530|23527|23507|19
1643633400000|2022-01-31 12:50:00|23531.4|23511.4|23501.4|23481.4|23540.2|23520.2|23501.4|23481.4|87
1643633700000|2022-01-31 12:55:00|23502|23482|23470.7|23450.7|23509.5|23489.5|23463.2|23443.2|368
1643634000000|2022-01-31 13:00:00|23473.2|23453.2|23483.2|23463.2|23495.7|23475.7|23460|23440|135
1643634300000|2022-01-31 13:05:00|23480.7|23460.7|23542.1|23522.1|23555.9|23535.9|23471.4|23451.4|610
1643634600000|2022-01-31 13:10:00|23519.6|23499.6|23481.4|23461.4|23519.6|23499.6|23475.7|23455.7|33
1643634900000|2022-01-31 13:15:00|23479.6|23459.6|23447.1|23427.1|23479.6|23459.6|23437.1|23417.1|49
1643635200000|2022-01-31 13:20:00|23450.7|23430.7|23522.7|23502.7|23522.7|23502.7|23442.1|23412.7|54
1643635500000|2022-01-31 13:25:00|23522.1|23502.1|23560.2|23540.2|23562.1|23542.1|23515.2|23495.2|58
1643635800000|2022-01-31 13:30:00|23559.6|23539.6|23564.6|23544.6|23571.4|23551.4|23537.6|23517.6|70
1643636100000|2022-01-31 13:35:00|23567.1|23547.1|23601.4|23581.4|23601.4|23581.4|23564.6|23544.6|92
1643636400000|2022-01-31 13:40:00|23603.2|23583.2|23622.1|23602.1|23630.2|23610.2|23603.2|23583.2|51
1643636700000|2022-01-31 13:45:00|23622.7|23602.7|23660.2|23640.2|23660.9|23640.9|23604.6|23584.6|267
1643637000000|2022-01-31 13:50:00|23658.4|23638.4|23724.1|23704.1|23733.4|23713.4|23658.4|23638.4|128
1643637300000|2022-01-31 13:55:00|23725.9|23705.9|23758.4|23738.4|23764.1|23744.1|23693.4|23673.4|95
1643637600000|2022-01-31 14:00:00|23756.4|23736.4|23764.8|23744.8|23765.9|23744.8|23729.6|23705.2|111
1643637900000|2022-01-31 14:05:00|23768.4|23748.4|23779.8|23759.8|23804.1|23784.1|23752.3|23732.3|1109
1643638200000|2022-01-31 14:10:00|23782.9|23762.9|23801.6|23781.6|23804.8|23784.8|23764.8|23742.3|80
1643638500000|2022-01-31 14:15:00|23799.1|23779.1|23774.1|23754.1|23807.3|23787.3|23772.3|23752.3|265
1643638800000|2022-01-31 14:20:00|23771.6|23751.6|23731.6|23711.6|23772.3|23752.3|23731.6|23704.1|144
1643639100000|2022-01-31 14:25:00|23730.9|23710.9|23701.6|23681.6|23735.9|23714.1|23679.8|23659.8|161
1643639400000|2022-01-31 14:30:00|23700.9|23680.9|23704.8|23684.8|23704.8|23684.8|23667.3|23647.3|96
1643639700000|2022-01-31 14:35:00|23703.4|23683.4|23567.3|23547.3|23703.4|23683.4|23542.3|23522.3|224
1643640000000|2022-01-31 14:40:00|23566.6|23546.6|23607.3|23547.3|23607.3|23574.8|23519.8|23499.8|104
1643640300000|2022-01-31 14:45:00|23612.3|23567.3|23662.9|23642.9|23672.3|23652.3|23607.9|23567.3|128
1643640600000|2022-01-31 14:50:00|23664.8|23644.8|23630.9|23610.9|23685.4|23665.4|23629.1|23595.4|51
1643640900000|2022-01-31 14:55:00|23627.3|23607.3|23656.8|23636.8|23656.8|23636.8|23607.3|23585.4|84
1643641200000|2022-01-31 15:00:00|23660.5|23640.5|23670.5|23610.5|23679.6|23656.6|23652.3|23608|101
1643641500000|2022-01-31 15:05:00|23648.4|23628.4|23677.3|23657.3|23686.6|23666.6|23648.4|23620.9|65
1643641800000|2022-01-31 15:10:00|23675.9|23655.9|23629.1|23609.1|23675.9|23655.9|23629.1|23609.1|66
1643642100000|2022-01-31 15:15:00|23620|23600|23604.8|23584.8|23627.3|23600|23586.6|23566.6|86
1643642400000|2022-01-31 15:20:00|23603|23583|23634.8|23614.8|23639.8|23619.8|23599.8|23579.8|49
1643642700000|2022-01-31 15:25:00|23631.1|23611.1|23724.8|23704.8|23734.8|23714.8|23624.8|23604.8|228
1643643000000|2022-01-31 15:30:00|23721|23701|23689.8|23669.8|23722.3|23702.3|23689.8|23669.8|126
1643643300000|2022-01-31 15:35:00|23688|23668|23677.3|23657.3|23697.3|23677.3|23670.5|23650.5|57
1643643600000|2022-01-31 15:40:00|23670.5|23650.5|23562.3|23542.3|23670.5|23650.5|23560.5|23540.5|212
1643643900000|2022-01-31 15:45:00|23559.6|23539.6|23593.5|23573.5|23593.5|23573.5|23546|23526|147
1643644200000|2022-01-31 15:50:00|23591|23571|23607.3|23587.3|23631.5|23611|23591|23571|116
1643644500000|2022-01-31 15:55:00|23614.1|23574.1|23598|23578|23614.1|23582.3|23576.6|23556.6|58
1643644800000|2022-01-31 16:00:00|23599.3|23579.3|23677.3|23657.3|23677.3|23657.3|23586.6|23566.6|91
1643645100000|2022-01-31 16:05:00|23673.6|23653.6|23679.8|23659.8|23679.8|23659.8|23644.8|23613|62
1643645400000|2022-01-31 16:10:00|23686.1|23666.1|23654.8|23634.8|23699.8|23679.8|23637.3|23617.3|82
1643645700000|2022-01-31 16:15:00|23654.1|23634.1|23676.6|23656.6|23709.1|23684.8|23652.3|23632.3|84
1643646000000|2022-01-31 16:20:00|23671.1|23651.1|23615.5|23595.5|23671.1|23651.1|23607.3|23587.3|78
1643646300000|2022-01-31 16:25:00|23619.8|23599.8|23583.5|23563.5|23624.6|23602.3|23579.1|23557.3|184
1643646600000|2022-01-31 16:30:00|23578.5|23558.5|23558.5|23538.5|23593.5|23573.5|23558.5|23538.5|84
1643646900000|2022-01-31 16:35:00|23556|23536|23525.5|23505.5|23563.5|23543.5|23515.3|23495.3|162
1643647200000|2022-01-31 16:40:00|23531|23511|23515.3|23495.3|23551|23531|23491|23471|170
1643647500000|2022-01-31 16:45:00|23514|23494|23502.8|23482.8|23516.7|23496.7|23501|23481|62
1643647800000|2022-01-31 16:50:00|23501|23481|23500.3|23480.3|23509.7|23489.7|23491|23471|69
1643648100000|2022-01-31 16:55:00|23498.5|23478.5|23493.5|23473.5|23501|23481|23490.3|23470.3|58
1643648400000|2022-01-31 17:00:00|23491|23471|23499.2|23479.2|23499.2|23479.2|23446|23426|143
1643648700000|2022-01-31 17:05:00|23501|23481|23511|23491|23541|23521|23501|23481|75
1643649000000|2022-01-31 17:10:00|23511.7|23491.7|23543.5|23523.5|23556|23536|23506|23486|70
1643649300000|2022-01-31 17:15:00|23541|23521|23518.5|23498.5|23551|23531|23518.5|23498.5|73
1643649600000|2022-01-31 17:20:00|23516|23496|23543.7|23523.7|23568|23548|23509.8|23489.8|2534
1643649900000|2022-01-31 17:25:00|23546.2|23526.2|23491.2|23471.2|23556.8|23536.8|23488.7|23468.7|285
1643650200000|2022-01-31 17:30:00|23494.3|23474.3|23491.2|23471.2|23504.3|23484.3|23488.7|23468.7|56
1643650500000|2022-01-31 17:35:00|23489.3|23469.3|23493.7|23473.7|23498.7|23478.7|23466.2|23446.2|82
1643650800000|2022-01-31 17:40:00|23489.3|23469.3|23510.5|23490.5|23511.2|23491.2|23478.7|23458.7|71
1643651100000|2022-01-31 17:45:00|23509.8|23489.8|23543.7|23523.7|23543.7|23523.7|23508|23488|74
1643651400000|2022-01-31 17:50:00|23546.2|23526.2|23541.2|23521.2|23548|23528|23531.2|23511.2|57
1643651700000|2022-01-31 17:55:00|23539.3|23519.3|23543.7|23523.7|23543.7|23523.7|23536.2|23516.2|36
1643652000000|2022-01-31 18:00:00|23544.3|23524.3|23541.2|23521.2|23551.8|23531.8|23541.2|23521.2|76
1643652300000|2022-01-31 18:05:00|23540.5|23520.5|23528|23508|23540.5|23520.5|23525.5|23505.5|91
1643652600000|2022-01-31 18:10:00|23525.5|23505.5|23533|23513|23533|23513|23525.5|23505.5|57
1643652900000|2022-01-31 18:15:00|23534.9|23514.9|23536.2|23516.2|23536.2|23516.2|23530.5|23510.5|93
1643653200000|2022-01-31 18:20:00|23538|23518|23536.9|23516.9|23538|23518|23535.5|23515.5|189
1643653500000|2022-01-31 18:25:00|23536.2|23516.2|23485.5|23465.5|23536.2|23516.2|23485.5|23465.5|253
1643706900000|2022-02-01 09:15:00|23684|23664|23721.5|23701.5|23754.6|23734.6|23683.3|23649|162
1643707200000|2022-02-01 09:20:00|23730.8|23690.8|23709.6|23689.6|23739|23719|23707.1|23686.5|44
1643707500000|2022-02-01 09:25:00|23719|23679|23727.1|23707.1|23727.1|23707.1|23703.3|23674|47
1643707800000|2022-02-01 09:30:00|23729|23709|23697.8|23677.8|23739.6|23719.6|23685.3|23665.3|105
1643708100000|2022-02-01 09:35:00|23697.1|23677.1|23683.4|23663.4|23702.1|23680.3|23669.6|23649.6|28
1643708400000|2022-02-01 09:40:00|23687.8|23667.8|23707.8|23687.8|23722.8|23687.8|23687.8|23667.8|7
1643708700000|2022-02-01 09:45:00|23718.4|23678.4|23750.3|23730.3|23753.4|23730.3|23707.8|23678.4|136
1643709000000|2022-02-01 09:50:00|23750.9|23730.9|23787.8|23767.8|23787.8|23767.8|23750.9|23730.9|43
1643709300000|2022-02-01 09:55:00|23787.1|23767.1|23764|23744|23787.8|23767.8|23762.1|23742.1|22
1643709600000|2022-02-01 10:00:00|23765.3|23745.3|23777.8|23757.8|23777.8|23757.8|23757.8|23733.4|317
1643709900000|2022-02-01 10:05:00|23774.1|23754.1|23857.8|23837.8|23873.4|23853.4|23772.8|23752.8|136
1643710200000|2022-02-01 10:10:00|23857.1|23837.1|23912.8|23892.8|23912.8|23892.8|23857.1|23835.3|246
1643710500000|2022-02-01 10:15:00|23909.6|23889.6|23912.8|23892.8|23922.8|23902.8|23895.9|23875.9|100
1643710800000|2022-02-01 10:20:00|23916.5|23896.5|23930.3|23910.3|23967.8|23947.8|23915.3|23895.3|108
1643711100000|2022-02-01 10:25:00|23927.8|23907.8|23935.3|23915.3|23945.3|23925.3|23920.3|23900.3|97
1643711400000|2022-02-01 10:30:00|23934.6|23914.6|23967.1|23947.1|23967.1|23947.1|23932.8|23912.8|60
1643711700000|2022-02-01 10:35:00|23967.8|23947.8|23924.7|23904.7|23972.1|23952.1|23869.5|23815.3|165
1643712000000|2022-02-01 10:40:00|23926.5|23906.5|23923.4|23903.4|23935.3|23915.3|23905.9|23885.9|38
1643712300000|2022-02-01 10:45:00|23925.3|23905.3|23932.2|23912.2|23935.3|23915.3|23925.3|23905.3|338
1643712600000|2022-02-01 10:50:00|23932.8|23912.8|23868.4|23848.4|23942.8|23922.8|23865.3|23845.3|26
1643712900000|2022-02-01 10:55:00|23865.9|23845.9|23832.8|23812.8|23865.9|23845.9|23832.8|23810.3|48
1643713200000|2022-02-01 11:00:00|23837.8|23817.8|23851|23831|23866.5|23831|23827.2|23804.7|20
1643713500000|2022-02-01 11:05:00|23855.3|23835.3|23885.3|23845.3|23887.8|23847.8|23855.3|23835.3|6
1643713800000|2022-02-01 11:10:00|23874|23854|23896|23876|23897.8|23877.8|23867.8|23838.5|10
1643714100000|2022-02-01 11:15:00|23897.8|23877.8|23907.8|23887.8|23910.3|23890.3|23897.8|23868.5|27
1643714400000|2022-02-01 11:20:00|23906|23886|23914.1|23894.1|23915.3|23895.3|23902.8|23871.6|23
1643714700000|2022-02-01 11:25:00|23917.8|23897.8|23917.8|23897.8|23920.3|23900.3|23897.8|23877.8|35
1643715000000|2022-02-01 11:30:00|23916.5|23896.5|23906|23886|23916.5|23896.5|23900.3|23880.3|6
1643715300000|2022-02-01 11:35:00|23905.3|23885.3|23897.8|23877.8|23910.3|23890.3|23897.8|23877.8|12
1643715600000|2022-02-01 11:40:00|23897.2|23877.2|23885.3|23865.3|23897.2|23877.2|23885.3|23865.3|12
1643715900000|2022-02-01 11:45:00|23883.5|23863.5|23852.2|23832.2|23883.5|23863.5|23852.2|23832.2|26
1643716200000|2022-02-01 11:50:00|23850.3|23830.3|23793.4|23773.4|23850.3|23830.3|23762.2|23735.3|236
1643716500000|2022-02-01 11:55:00|23792.7|23772.7|23832.8|23812.8|23841|23812.8|23784|23748.4|63
1643716800000|2022-02-01 12:00:00|23834.8|23814.8|23843.5|23823.5|23843.5|23823.5|23822.8|23800.3|26
1643717100000|2022-02-01 12:05:00|23847.2|23827.2|23814.7|23794.7|23860.3|23840.3|23814.7|23794.7|20
1643717400000|2022-02-01 12:10:00|23816.5|23796.5|23826.5|23806.5|23837.2|23807.2|23814.7|23794.7|159
1643717700000|2022-02-01 12:15:00|23827.2|23807.2|23830.2|23810.2|23832.1|23812.1|23809.7|23789.7|32
1643718000000|2022-02-01 12:20:00|23834.7|23814.7|23872.2|23852.2|23874|23854|23831.5|23791.6|61
1643718300000|2022-02-01 12:25:00|23874.7|23854.7|23911.5|23891.5|23911.5|23891.5|23869.7|23849.7|47
1643718600000|2022-02-01 12:30:00|23909.6|23889.6|23892.2|23852.2|23909.6|23889.6|23892.2|23852.2|18
1643718900000|2022-02-01 12:35:00|23879|23859|23879|23859|23879.7|23859.7|23874|23854|10
1643719200000|2022-02-01 12:40:00|23876.5|23856.5|23814.6|23794.6|23876.5|23856.5|23811.5|23785.3|1072
1643719500000|2022-02-01 12:45:00|23816.5|23796.5|23826.5|23806.5|23830.8|23810.8|23809.6|23789.6|44
1643719800000|2022-02-01 12:50:00|23822.8|23802.8|23814.6|23794.6|23834.6|23812.8|23807.8|23787.8|314
1643720100000|2022-02-01 12:55:00|23815.3|23795.3|23785.3|23765.3|23820.3|23800.3|23782.8|23762.8|54
1643720400000|2022-02-01 13:00:00|23784.6|23764.6|23865.3|23845.3|23906.5|23857.1|23773.3|23753.3|158
1643720700000|2022-02-01 13:05:00|23865.9|23845.9|23931.5|23891.5|23931.5|23907.8|23865.9|23842.2|524
1643721000000|2022-02-01 13:10:00|23920.8|23900.8|23812.8|23792.8|23927.1|23907.1|23812.8|23792.8|65
1643721300000|2022-02-01 13:15:00|23820.9|23800.9|23855.3|23835.3|23875.3|23855.3|23820.9|23800.9|487
1643721600000|2022-02-01 13:20:00|23853.4|23833.4|23812.1|23792.1|23859.6|23839.6|23812.1|23792.1|81
1643721900000|2022-02-01 13:25:00|23812.8|23792.8|23777.8|23757.8|23814.6|23794.6|23770.3|23750.3|62
1643722200000|2022-02-01 13:30:00|23782.8|23762.8|23764.6|23744.6|23807.8|23787.8|23759|23739|80
1643722500000|2022-02-01 13:35:00|23762.1|23742.1|23760.3|23740.3|23765.3|23745.3|23747.8|23727.8|34
1643722800000|2022-02-01 13:40:00|23760.9|23740.9|23817.8|23797.8|23847.8|23827.8|23760.9|23740.9|59
1643723100000|2022-02-01 13:45:00|23819.1|23799.1|23838.4|23818.4|23840.3|23820.3|23819.1|23799.1|103
1643723400000|2022-02-01 13:50:00|23844|23824|23889.6|23869.6|23894.6|23874.6|23844|23824|120
1643723700000|2022-02-01 13:55:00|23890.3|23870.3|23865.9|23845.9|23896.5|23876.5|23865.9|23845.9|250
1643724000000|2022-02-01 14:00:00|23866.5|23846.5|23865.9|23845.9|23872.1|23852.1|23836.5|23816.5|255
1643724300000|2022-02-01 14:05:00|23864|23844|23842.1|23822.1|23866.5|23846.5|23842.1|23822.1|131
1643724600000|2022-02-01 14:10:00|23840.2|23820.2|23770.2|23750.2|23840.2|23820.2|23770.2|23750.2|920
1643724900000|2022-02-01 14:15:00|23769.6|23749.6|23767.1|23747.1|23810.2|23790.2|23762.1|23737.1|154
1643725200000|2022-02-01 14:20:00|23766.4|23746.4|23838.4|23818.4|23838.4|23818.4|23765.8|23745.8|136
1643725500000|2022-02-01 14:25:00|23837.7|23817.7|23880.2|23860.2|23890.2|23868.4|23806.4|23786.4|912
1643725800000|2022-02-01 14:30:00|23885.2|23845.2|23888.4|23868.4|23889.6|23869.6|23860.2|23840.2|168
1643726100000|2022-02-01 14:35:00|23895.2|23875.2|23929|23909|23932.7|23912.7|23895.2|23875.2|180
1643726400000|2022-02-01 14:40:00|23930.9|23910.9|23922.7|23902.7|23937.7|23917.7|23922.7|23902.7|188
1643726700000|2022-02-01 14:45:00|23925.2|23905.2|23932.1|23912.1|23950.2|23930.2|23895.2|23875.2|711
1643727000000|2022-02-01 14:50:00|23932.7|23912.7|23920.2|23900.2|23945.2|23925.2|23920.2|23900.2|129
1643727300000|2022-02-01 14:55:00|23917.7|23897.7|23875.2|23855.2|23917.7|23897.7|23864.6|23844.6|180
1643727600000|2022-02-01 15:00:00|23876.5|23856.5|23903.4|23883.4|23909|23887.7|23871.5|23840.2|221
1643727900000|2022-02-01 15:05:00|23897.7|23877.7|23844.7|23824.7|23905.2|23885.2|23837.7|23817.7|231
1643728200000|2022-02-01 15:10:00|23850.2|23830.2|23866.5|23846.5|23877.1|23857.1|23850.2|23830.2|470
1643728500000|2022-02-01 15:15:00|23874|23854|24028.4|24008.4|24035.2|24015.2|23871.5|23851.5|889
1643728800000|2022-02-01 15:20:00|24030.2|24010.2|24065.9|24045.9|24110.2|24090.2|24030.2|24010.2|437
1643729100000|2022-02-01 15:25:00|24067.7|24047.7|24047.1|24007.1|24090.2|24070.2|24039.6|24007.1|315
1643729400000|2022-02-01 15:30:00|24045.2|24005.2|24069.6|24049.6|24082.7|24062.7|24037.7|24005.2|158
1643729700000|2022-02-01 15:35:00|24067.1|24047.1|24082.8|24062.8|24087.8|24067.8|24066.5|24040.3|361
1643730000000|2022-02-01 15:40:00|24080.9|24060.9|24037.8|24017.8|24082.1|24062.1|24037.8|24017.8|205
1643730300000|2022-02-01 15:45:00|24035.3|24015.3|24017.8|23997.8|24060.3|24040.3|24017.8|23997.8|167
1643730600000|2022-02-01 15:50:00|24019.6|23999.6|24070.3|24050.3|24072.8|24052.8|23999.6|23969|199
1643730900000|2022-02-01 15:55:00|24070.9|24050.9|24072.8|24052.8|24123.4|24103.4|24067.8|24045.3|328
1643731200000|2022-02-01 16:00:00|24075.3|24055.3|24097.1|24077.1|24097.8|24077.8|24055.9|24035.9|176
1643731500000|2022-02-01 16:05:00|24096.5|24076.5|24078.4|24058.4|24097.1|24077.1|24073.4|24049|183
1643731800000|2022-02-01 16:10:00|24079|24059|24017.1|23997.1|24081.5|24061.5|24017.1|23997.1|235
1643732100000|2022-02-01 16:15:00|24015.8|23995.8|24027.8|24007.8|24050.3|24030.3|24014|23994|205
1643732400000|2022-02-01 16:20:00|24027.1|24007.1|23975.3|23955.3|24030.3|24010.3|23967.1|23947.1|185
1643732700000|2022-02-01 16:25:00|23969.7|23949.7|23977.1|23957.1|23994|23962.1|23957.1|23937.1|168
1643733000000|2022-02-01 16:30:00|23980.3|23960.3|23886.5|23866.5|23990.3|23965.3|23876.5|23856.5|726
1643733300000|2022-02-01 16:35:00|23884.6|23864.6|23821.5|23801.5|23884.6|23864.6|23811.5|23791.5|346
1643733600000|2022-02-01 16:40:00|23820.9|23800.9|23781.5|23761.5|23820.9|23800.9|23761.5|23741.5|265
1643733900000|2022-02-01 16:45:00|23779|23759|23766.5|23746.5|23787.7|23767.7|23730.9|23705.9|201
1643734200000|2022-02-01 16:50:00|23768.4|23748.4|23812.8|23792.8|23812.8|23792.8|23759|23739|953
1643734500000|2022-02-01 16:55:00|23815.3|23795.3|23797.1|23777.1|23815.9|23795.3|23797.1|23768.4|88
1643734800000|2022-02-01 17:00:00|23794.6|23774.6|23802.8|23782.8|23802.8|23782.8|23779.6|23759.6|114
1643735100000|2022-02-01 17:05:00|23802.2|23782.2|23744|23724|23802.2|23782.2|23736.5|23716.5|435
1643735400000|2022-02-01 17:10:00|23747.2|23727.2|23756.5|23736.5|23781.5|23761.5|23747.2|23727.2|69
1643735700000|2022-02-01 17:15:00|23754.7|23734.7|23731.5|23711.5|23754.7|23734.7|23726.5|23706.5|76
1643736000000|2022-02-01 17:20:00|23730.9|23710.9|23753.4|23733.4|23755.3|23735.3|23677.7|23657.7|1055
1643736300000|2022-02-01 17:25:00|23750.3|23730.3|23759.7|23739.7|23767.8|23747.8|23739.7|23711.6|162
1643736600000|2022-02-01 17:30:00|23760.3|23740.3|23744.7|23724.7|23762.8|23742.8|23744.7|23724.7|123
1643736900000|2022-02-01 17:35:00|23744|23724|23759.7|23739.7|23759.7|23739.7|23741.5|23721.5|66
1643737200000|2022-02-01 17:40:00|23762.8|23742.8|23788.4|23768.4|23792.8|23772.8|23762.8|23742.8|395
1643737500000|2022-02-01 17:45:00|23787.8|23767.8|23799.7|23779.7|23802.2|23782.2|23787.8|23767.8|47
1643737800000|2022-02-01 17:50:00|23797.8|23777.8|23814.7|23794.7|23814.7|23794.7|23797.8|23777.8|70
1643738100000|2022-02-01 17:55:00|23819|23799|23787.8|23767.8|23819.7|23799.7|23787.2|23767.2|63
1643738400000|2022-02-01 18:00:00|23789.1|23769.1|23792.8|23772.8|23792.8|23772.8|23774.7|23754.7|97
1643738700000|2022-02-01 18:05:00|23789.1|23769.1|23802.8|23782.8|23802.8|23782.8|23787.8|23767.8|28
1643739000000|2022-02-01 18:10:00|23803.5|23783.5|23797.8|23777.8|23816|23796|23797.8|23777.8|46
1643739300000|2022-02-01 18:15:00|23797.2|23777.2|23788.5|23768.5|23797.2|23777.2|23788.5|23768.5|34
1643739600000|2022-02-01 18:20:00|23786.6|23766.6|23805.3|23785.3|23807.8|23787.8|23785.3|23765.3|56
1643739900000|2022-02-01 18:25:00|23803.5|23783.5|23803.5|23783.5|23803.5|23783.5|23780.3|23760.3|269
1643793300000|2022-02-02 09:15:00|23857.6|23817.6|23877.6|23837.6|23905.7|23883.2|23845.1|23815.7|278
1643793600000|2022-02-02 09:20:00|23862.6|23842.6|23847.6|23827.6|23865.7|23845.7|23843.8|23823.8|14
1643793900000|2022-02-02 09:25:00|23848.2|23828.2|23855.7|23815.7|23855.7|23828.2|23828.2|23808.2|19
1643794200000|2022-02-02 09:30:00|23870.7|23810.7|23877.6|23857.6|23877.6|23857.6|23858.2|23810.7|46
1643794500000|2022-02-02 09:35:00|23878.2|23858.2|23893.2|23873.2|23893.2|23873.2|23878.2|23858.2|14
1643794800000|2022-02-02 09:40:00|23890.7|23870.7|23905.7|23885.7|23908.2|23888.2|23883.2|23855.7|21
1643795100000|2022-02-02 09:45:00|23904.5|23884.5|23930.7|23910.7|23937.6|23913.2|23898.2|23878.2|29
1643795400000|2022-02-02 09:50:00|23928.2|23908.2|23938.2|23918.2|23961.4|23925.7|23925.1|23893.9|36
1643795700000|2022-02-02 09:55:00|23939.5|23919.5|23957|23937|23957.6|23937.6|23938.9|23918.9|36
1643796000000|2022-02-02 10:00:00|23955.1|23935.1|23951.4|23931.4|23957.6|23937.6|23945.7|23925.7|72
1643796300000|2022-02-02 10:05:00|23955.1|23935.1|23973.9|23953.9|23974.5|23954.5|23955.1|23935.1|302
1643796600000|2022-02-02 10:10:00|23975.1|23955.1|23987.6|23967.6|23992.6|23972.6|23974.5|23954.5|42
1643796900000|2022-02-02 10:15:00|23989.5|23969.5|24000.1|23980.1|24000.1|23980.1|23987.6|23967.6|27
1643797200000|2022-02-02 10:20:00|24002|23982|23992|23972|24034.5|24014.5|23989.5|23969.5|186
1643797500000|2022-02-02 10:25:00|23994.5|23974.5|23976.4|23956.4|23994.5|23974.5|23976.4|23956.4|17
1643797800000|2022-02-02 10:30:00|23978.9|23958.9|23943.9|23923.9|23978.9|23958.9|23943.3|23923.3|11
1643798100000|2022-02-02 10:35:00|23945.8|23925.8|23965.1|23945.1|23965.1|23945.1|23945.8|23925.8|52
1643798400000|2022-02-02 10:40:00|23974.5|23934.5|23961.4|23901.4|23974.5|23941.4|23955.7|23901.4|242
1643798700000|2022-02-02 10:45:00|23967|23907|23995.1|23975.1|23998.3|23978.3|23948.9|23907|31
1643799000000|2022-02-02 10:50:00|24000.8|23980.8|24010.8|23990.8|24017.6|23997.6|24000.8|23980.8|14
1643799300000|2022-02-02 10:55:00|24008.3|23988.3|24015.8|23995.8|24023.3|24003.3|24008.3|23988.3|15
1643799600000|2022-02-02 11:00:00|24018.3|23998.3|24025.8|24005.8|24033.3|24013.3|24018.3|23998.3|18
1643799900000|2022-02-02 11:05:00|24023.3|24003.3|23998.3|23978.3|24025.8|24005.8|23992.6|23972.6|23
1643800200000|2022-02-02 11:10:00|23995.8|23975.8|23985.8|23965.8|23996.4|23976.4|23970.8|23950.8|15
1643800500000|2022-02-02 11:15:00|23986.4|23966.4|24003.3|23983.3|24003.3|23983.3|23986.4|23966.4|5
1643800800000|2022-02-02 11:20:00|24002.7|23982.7|23990.8|23970.8|24002.7|23982.7|23981.4|23961.4|9
1643801100000|2022-02-02 11:25:00|23994.5|23974.5|24028.3|24008.3|24028.3|24008.3|23994.5|23974.5|17
1643801400000|2022-02-02 11:30:00|24025.8|24005.8|24012|23992|24025.8|24005.8|24012|23992|13
1643801700000|2022-02-02 11:35:00|24008.3|23988.3|24021.4|24001.4|24023.9|24003.9|24005.8|23985.8|13
1643802000000|2022-02-02 11:40:00|24023.3|24003.3|23970.8|23950.8|24025.8|24003.3|23970.8|23950.8|31
1643802300000|2022-02-02 11:45:00|23971.4|23951.4|23990.8|23970.8|23990.8|23970.8|23971.4|23951.4|25
1643802600000|2022-02-02 11:50:00|23998.3|23978.3|24005.8|23985.8|24008.3|23988.3|23998.3|23978.3|4
1643802900000|2022-02-02 11:55:00|24000.1|23980.1|23965.8|23945.8|24000.1|23980.1|23963.3|23943.3|15
1643803200000|2022-02-02 12:00:00|23967.7|23947.7|23967.7|23947.7|23970.8|23950.8|23965.8|23945.8|6
1643803500000|2022-02-02 12:05:00|23970.8|23950.8|23990.8|23970.8|23995.8|23975.8|23970.8|23950.8|18
1643803800000|2022-02-02 12:10:00|23992.7|23972.7|23965.8|23945.8|23993.3|23973.3|23960.8|23940.8|14
1643804100000|2022-02-02 12:15:00|23964.6|23944.6|23933.3|23913.3|23964.6|23944.6|23930.8|23910.8|16
1643804400000|2022-02-02 12:20:00|23932.7|23912.7|23938.3|23918.3|23950.8|23918.3|23925.2|23905.2|11
1643804700000|2022-02-02 12:25:00|23937.7|23917.7|23938.9|23918.9|23940.8|23920.8|23933.3|23913.3|9
1643805000000|2022-02-02 12:30:00|23940.8|23920.8|23975.8|23955.8|23985.8|23961.4|23940.8|23920.8|36
1643805300000|2022-02-02 12:35:00|23980.8|23960.8|24000.8|23980.8|24001.4|23981.4|23980.8|23960.8|18
1643805600000|2022-02-02 12:40:00|24002.7|23982.7|23993.3|23973.3|24005.8|23985.8|23993.3|23973.3|43
1643805900000|2022-02-02 12:45:00|23993.9|23973.9|23992.7|23972.7|24000.8|23980.8|23990.8|23970.8|8
1643806200000|2022-02-02 12:50:00|23995.2|23975.2|24013.3|23993.3|24017.7|23997.7|23987.7|23967.7|16
1643806500000|2022-02-02 12:55:00|24012.7|23992.7|24055.2|24035.2|24057.7|24037.7|24010.2|23990.2|156
1643806800000|2022-02-02 13:00:00|24057.7|24037.7|24053.9|24033.9|24071.4|24051.4|23998.9|23978.9|477
1643807100000|2022-02-02 13:05:00|24055.8|24035.8|24063.3|24043.3|24076.4|24056.4|24045.8|24025.8|94
1643807400000|2022-02-02 13:10:00|24065.8|24045.8|24007.1|23987.1|24065.8|24045.8|24000.8|23972.7|104
1643807700000|2022-02-02 13:15:00|24005.2|23985.2|23995.2|23975.2|24041.4|24021.4|23995.2|23975.2|82
1643808000000|2022-02-02 13:20:00|23994.6|23974.6|23953.3|23933.3|24008.3|23988.3|23953.3|23933.3|79
1643808300000|2022-02-02 13:25:00|23952.7|23932.7|23961.4|23941.4|23981.5|23955.8|23932.7|23912.7|90
1643808600000|2022-02-02 13:30:00|23963.3|23943.3|23938.9|23918.9|23973.9|23953.9|23933.3|23913.3|79
1643808900000|2022-02-02 13:35:00|23943.3|23923.3|24003.3|23983.3|24003.3|23983.3|23938.3|23918.3|65
1643809200000|2022-02-02 13:40:00|24003.9|23983.9|24015.2|23995.2|24037.1|24017.1|24003.3|23983.3|81
1643809500000|2022-02-02 13:45:00|24020.8|24000.8|24020.2|24000.2|24048.3|24028.3|24020.2|24000.2|68
1643809800000|2022-02-02 13:50:00|24022.1|24002.1|23939|23919|24033.3|24013.3|23936.5|23916.5|133
1643810100000|2022-02-02 13:55:00|23937.1|23917.1|23955.2|23935.2|23977.1|23957.1|23937.1|23917.1|248
1643810400000|2022-02-02 14:00:00|23952.7|23932.7|23878.3|23858.3|23953.3|23933.3|23878.3|23858.3|104
1643810700000|2022-02-02 14:05:00|23879|23859|23885.2|23865.2|23917.7|23897.7|23873.3|23853.3|99
1643811000000|2022-02-02 14:10:00|23880.8|23860.8|23898.3|23878.3|23905.2|23885.2|23869|23849|98
1643811300000|2022-02-02 14:15:00|23896.5|23876.5|23882.7|23862.7|23896.5|23876.5|23858.3|23838.3|88
1643811600000|2022-02-02 14:20:00|23883.3|23863.3|23889|23869|23917.1|23897.1|23857.7|23837.7|117
1643811900000|2022-02-02 14:25:00|23888.4|23868.4|23863.4|23843.4|23888.4|23868.4|23860.2|23840.2|56
1643812200000|2022-02-02 14:30:00|23865.9|23845.9|23867.1|23847.1|23868.4|23848.4|23813.4|23793.4|234
1643812500000|2022-02-02 14:35:00|23868.4|23848.4|23870.9|23850.9|23926.5|23906.5|23858.4|23838.4|134
1643812800000|2022-02-02 14:40:00|23870.2|23850.2|23875.9|23855.9|23890.9|23870.9|23838.4|23818.4|129
1643813100000|2022-02-02 14:45:00|23876.5|23856.5|23912.1|23892.1|23925.9|23905.9|23876.5|23850.9|517
1643813400000|2022-02-02 14:50:00|23908.4|23888.4|23922.1|23902.1|23924.6|23904.6|23904|23884|81
1643813700000|2022-02-02 14:55:00|23920.2|23900.2|23897.8|23877.8|23922.1|23902.1|23877.1|23857.1|121
1643814000000|2022-02-02 15:00:00|23897.1|23877.1|23907.8|23887.8|23919.6|23899.6|23884.6|23864.6|110
1643814300000|2022-02-02 15:05:00|23907.1|23887.1|23870.3|23850.3|23907.1|23887.1|23862.1|23832.8|204
1643814600000|2022-02-02 15:10:00|23869.6|23849.6|23805.3|23785.3|23869.6|23849.6|23790.3|23770.3|179
1643814900000|2022-02-02 15:15:00|23807.1|23787.1|23782.1|23762.1|23814.6|23794.6|23772.1|23752.1|180
1643815200000|2022-02-02 15:20:00|23782.8|23762.8|23782.1|23762.1|23800.3|23780.3|23772.1|23752.1|164
1643815500000|2022-02-02 15:25:00|23786.5|23766.5|23802.2|23782.2|23840.3|23820.3|23786.5|23766.5|196
1643815800000|2022-02-02 15:30:00|23802.8|23782.8|23745.9|23725.9|23805.9|23785.9|23743.4|23723.4|1066
1643816100000|2022-02-02 15:35:00|23747.8|23727.8|23803.4|23783.4|23803.4|23783.4|23738.4|23718.4|587
1643816400000|2022-02-02 15:40:00|23804|23784|23845.9|23825.9|23856.5|23836.5|23768.4|23745.3|154
1643816700000|2022-02-02 15:45:00|23843.4|23823.4|23788.4|23768.4|23843.4|23823.4|23788.4|23768.4|161
1643817000000|2022-02-02 15:50:00|23789|23769|23765.9|23745.9|23797.8|23777.8|23765.9|23745.9|125
1643817300000|2022-02-02 15:55:00|23766.6|23746.6|23800.9|23780.9|23803.4|23783.4|23766.6|23746.6|493
1643817600000|2022-02-02 16:00:00|23801.6|23781.6|23799.1|23779.1|23825.9|23805.9|23778.4|23758.4|157
1643817900000|2022-02-02 16:05:00|23796.6|23776.6|23808.4|23788.4|23816.6|23796.6|23796.6|23776.6|101
1643818200000|2022-02-02 16:10:00|23810.9|23790.9|23755.9|23735.9|23810.9|23790.9|23727.8|23707.8|278
1643818500000|2022-02-02 16:15:00|23757.2|23737.2|23710.4|23690.4|23763.4|23743.4|23707.9|23687.9|223
1643818800000|2022-02-02 16:20:00|23709.1|23689.1|23766.6|23746.6|23774.7|23754.7|23699.7|23679.7|214
1643819100000|2022-02-02 16:25:00|23766|23746|23781.6|23761.6|23784.1|23764.1|23754.7|23734.7|121
1643819400000|2022-02-02 16:30:00|23779.7|23759.7|23792.2|23772.2|23792.2|23772.2|23759.7|23739.7|174
1643819700000|2022-02-02 16:35:00|23795.3|23775.3|23844.1|23804.1|23851|23831|23795.3|23775.3|346
1643820000000|2022-02-02 16:40:00|23844.7|23804.7|23871|23831|23871|23831.6|23838.5|23804.7|143
1643820300000|2022-02-02 16:45:00|23874.8|23834.8|23863.5|23843.5|23887.9|23867.9|23863.5|23834.8|203
1643820600000|2022-02-02 16:50:00|23866|23846|23861|23841|23866|23846|23837.9|23817.9|103
1643820900000|2022-02-02 16:55:00|23863.5|23843.5|23862.9|23842.9|23865.4|23845.4|23840.4|23820.4|82
1643821200000|2022-02-02 17:00:00|23865.4|23845.4|23866|23846|23868.5|23848.5|23844.7|23824.7|84
1643821500000|2022-02-02 17:05:00|23865.4|23845.4|23886|23866|23886|23866|23860.4|23840.4|101
1643821800000|2022-02-02 17:10:00|23883.5|23863.5|23934.1|23914.1|23934.7|23914.7|23868.5|23848.5|238
1643822100000|2022-02-02 17:15:00|23933.5|23913.5|23916|23896|23936.6|23916.6|23916|23893.5|104
1643822400000|2022-02-02 17:20:00|23921|23901|23931.6|23911.6|23953.5|23933.5|23916.6|23896.6|669
1643822700000|2022-02-02 17:25:00|23927.9|23907.9|23899.8|23879.8|23929.1|23909.1|23894.8|23874.8|546
1643823000000|2022-02-02 17:30:00|23899.1|23879.1|23897.9|23877.9|23901|23881|23879.2|23859.2|88
1643823300000|2022-02-02 17:35:00|23897.3|23877.3|23902.9|23882.9|23909.8|23889.8|23894.2|23874.2|53
1643823600000|2022-02-02 17:40:00|23905.4|23885.4|23904.8|23884.8|23912.3|23892.3|23901|23881|97
1643823900000|2022-02-02 17:45:00|23904.2|23884.2|23899.2|23879.2|23912.3|23892.3|23899.2|23879.2|84
1643824200000|2022-02-02 17:50:00|23896.7|23876.7|23896.7|23876.7|23904.8|23884.8|23890.4|23870.4|60
1643824500000|2022-02-02 17:55:00|23894.8|23874.8|23889.8|23869.8|23894.8|23874.8|23887.3|23867.3|52
1643824800000|2022-02-02 18:00:00|23889.2|23869.2|23884.8|23864.8|23891.7|23871.7|23884.8|23864.8|99
1643825100000|2022-02-02 18:05:00|23886.7|23866.7|23891.7|23871.7|23897.9|23877.9|23884.8|23864.8|41
1643825400000|2022-02-02 18:10:00|23887.9|23867.9|23889.2|23869.2|23891.7|23871.7|23884.8|23864.8|50
1643825700000|2022-02-02 18:15:00|23887.3|23867.3|23876.7|23856.7|23887.3|23867.3|23876.7|23856.7|30
1643826000000|2022-02-02 18:20:00|23874.8|23854.8|23867.9|23847.9|23875.4|23855.4|23867.9|23847.9|54
1643826300000|2022-02-02 18:25:00|23869.1|23849.1|23872.3|23852.3|23890.4|23870.4|23867.3|23847.3|193
1643879700000|2022-02-03 09:15:00|23996.6|23956.6|23963.4|23943.4|23996.6|23960.3|23922.8|23902.8|334
1643880000000|2022-02-03 09:20:00|23964|23944|23980.3|23960.3|23982.8|23962.8|23962.8|23942.8|222
1643880300000|2022-02-03 09:25:00|23977.8|23957.8|23937.2|23917.2|23984.7|23957.8|23935.3|23904.7|78
1643880600000|2022-02-03 09:30:00|23946.6|23906.6|23912.2|23892.2|23946.6|23912.2|23912.2|23892.2|36
1643880900000|2022-02-03 09:35:00|23914.7|23894.7|23944|23924|23944|23924|23910.3|23890.3|114
1643881200000|2022-02-03 09:40:00|23945.9|23925.9|23947.2|23927.2|23947.2|23927.2|23932.2|23912.2|121
1643881500000|2022-02-03 09:45:00|23945.3|23925.3|23953.4|23933.4|23956.5|23936.5|23945.3|23925.3|64
1643881800000|2022-02-03 09:50:00|23954|23934|23940.3|23920.3|23957.8|23937.8|23940.3|23920.3|10
1643882100000|2022-02-03 09:55:00|23939.7|23919.7|23915.3|23895.3|23940.3|23920.3|23915.3|23895.3|14
1643882400000|2022-02-03 10:00:00|23914.7|23894.7|23940.3|23920.3|23940.3|23920.3|23900.3|23880.3|42
1643882700000|2022-02-03 10:05:00|23945.3|23925.3|23966.5|23946.5|23971.5|23951.5|23945.3|23925.3|220
1643883000000|2022-02-03 10:10:00|23962.7|23942.7|23959|23939|23971.5|23951.5|23959|23939|34
1643883300000|2022-02-03 10:15:00|23955.9|23935.9|23941.5|23921.5|23955.9|23935.9|23941.5|23921.5|9
1643883600000|2022-02-03 10:20:00|23939.6|23919.6|23939.6|23919.6|23941.5|23921.5|23932.1|23912.1|11
1643883900000|2022-02-03 10:25:00|23945.9|23925.9|23929|23909|23952.8|23932.2|23929|23909|19
1643884200000|2022-02-03 10:30:00|23926.5|23906.5|23911.5|23891.5|23926.5|23906.5|23906.5|23886.5|30
1643884500000|2022-02-03 10:35:00|23912.7|23892.7|23949|23929|23949|23929|23912.7|23892.7|19
1643884800000|2022-02-03 10:40:00|23946.5|23926.5|23946.5|23926.5|23949|23929|23936.5|23916.5|13
1643885100000|2022-02-03 10:45:00|23949|23929|23957.1|23937.1|23961.5|23941.5|23949|23929|14
1643885400000|2022-02-03 10:50:00|23959.6|23939.6|23948.4|23928.4|23964.6|23944.6|23948.4|23928.4|19
1643885700000|2022-02-03 10:55:00|23945.9|23925.9|23939|23919|23945.9|23925.9|23934.6|23914.6|11
1643886000000|2022-02-03 11:00:00|23942.8|23922.8|23944|23924|23956.5|23936.5|23942.8|23922.8|22
1643886300000|2022-02-03 11:05:00|23936.5|23916.5|23941.5|23921.5|23946.5|23926.5|23934.6|23914.6|27
1643886600000|2022-02-03 11:10:00|23944|23924|23966.5|23946.5|23970.9|23950.9|23944|23924|40
1643886900000|2022-02-03 11:15:00|23965.9|23945.9|23969|23949|23969|23949|23964|23944|7
1643887200000|2022-02-03 11:20:00|23967.1|23947.1|24001.5|23981.5|24001.5|23981.5|23964|23944|24
1643887500000|2022-02-03 11:25:00|23996.5|23976.5|23909|23889|23996.5|23976.5|23909|23889|25
1643887800000|2022-02-03 11:30:00|23907.1|23887.1|23875.4|23855.4|23907.1|23887.1|23857.3|23837.3|345
1643888100000|2022-02-03 11:35:00|23872.9|23852.9|23875.4|23855.4|23882.9|23862.9|23872.9|23852.9|28
1643888400000|2022-02-03 11:40:00|23877.9|23857.9|23868.5|23848.5|23877.9|23857.9|23865.4|23845.4|9
1643888700000|2022-02-03 11:45:00|23871|23851|23894.8|23874.8|23894.8|23874.8|23871|23851|8
1643889000000|2022-02-03 11:50:00|23892.9|23872.9|23917.9|23897.9|23922.3|23902.3|23892.9|23872.9|24
1643889300000|2022-02-03 11:55:00|23918.5|23898.5|23931.6|23911.6|23934.1|23914.1|23917.9|23897.9|213
1643889600000|2022-02-03 12:00:00|23934.1|23914.1|23941.6|23921.6|23947.3|23927.3|23904.6|23884.6|45
1643889900000|2022-02-03 12:05:00|23941|23921|23955.2|23935.2|23957.2|23935.2|23934.1|23914.1|10
1643890200000|2022-02-03 12:10:00|23957.2|23937.2|24042.2|24022.2|24042.2|24022.2|23957.2|23937.2|120
1643890500000|2022-02-03 12:15:00|24045.2|24025.2|24071|24051|24076.6|24056.6|24045.2|24025.2|135
1643890800000|2022-02-03 12:20:00|24069.8|24049.8|24216.6|24196.6|24216.6|24196.6|24061|24041|370
1643891100000|2022-02-03 12:25:00|24214.1|24194.1|24209.1|24189.1|24269.1|24249.1|24209.1|24189.1|327
1643891400000|2022-02-03 12:30:00|24206|24186|24156|24136|24206|24186|24141|24098.5|142
1643891700000|2022-02-03 12:35:00|24154.1|24134.1|24101.6|24081.6|24157.2|24137.2|24068.5|24031.6|54
1643892000000|2022-02-03 12:40:00|24101|24081|24071|24031|24101.6|24081.6|24056.6|24031|70
1643892300000|2022-02-03 12:45:00|24061.6|24041.6|24068.5|24048.5|24085.3|24054.7|24051.6|24021|89
1643892600000|2022-02-03 12:50:00|24063.5|24043.5|24036|24016|24071|24043.5|24026.4|23991|72
1643892900000|2022-02-03 12:55:00|24036.6|24016.6|24059.1|24019.1|24059.1|24028.5|24031.6|24009.1|34
1643893200000|2022-02-03 13:00:00|24051.6|24031.6|24117.2|24097.2|24117.2|24097.2|24051.6|24031.6|168
1643893500000|2022-02-03 13:05:00|24119.1|24099.1|24199.1|24179.1|24243.5|24213.5|24119.1|24099.1|163
1643893800000|2022-02-03 13:10:00|24200.9|24180.9|24201.6|24181.6|24206.6|24186.6|24171.6|24151.6|69
1643894100000|2022-02-03 13:15:00|24204.1|24184.1|24249.1|24229.1|24252.2|24232.2|24198.5|24178.5|210
1643894400000|2022-02-03 13:20:00|24251.6|24231.6|24224.1|24204.1|24259.1|24239.1|24212.8|24192.8|124
1643894700000|2022-02-03 13:25:00|24221.6|24201.6|24199.1|24179.1|24254.7|24234.7|24191.6|24171.6|128
1643895000000|2022-02-03 13:30:00|24211.6|24191.6|24236.6|24216.6|24256|24232.2|24211.6|24191.6|132
1643895300000|2022-02-03 13:35:00|24234.7|24214.7|24189.7|24169.7|24236.6|24216.6|24189.7|24169.7|72
1643895600000|2022-02-03 13:40:00|24191.6|24171.6|24169.1|24149.1|24201.6|24181.6|24156|24132.2|172
1643895900000|2022-02-03 13:45:00|24167.2|24147.2|24142.2|24122.2|24189.7|24169.7|24134.1|24109.1|114
1643896200000|2022-02-03 13:50:00|24144.1|24124.1|24166.6|24146.6|24187.8|24167.8|24126|24106|112
1643896500000|2022-02-03 13:55:00|24168.5|24148.5|24167.2|24147.2|24186|24164.1|24153.5|24133.5|70
1643896800000|2022-02-03 14:00:00|24166.6|24146.6|24230.3|24210.3|24234.1|24214.1|24164.7|24144.7|140
1643897100000|2022-02-03 14:05:00|24229.1|24209.1|24221.6|24201.6|24254.7|24234.7|24221.6|24201.6|302
1643897400000|2022-02-03 14:10:00|24219.1|24199.1|24221.6|24201.6|24226.6|24206.6|24182.2|24162.2|67
1643897700000|2022-02-03 14:15:00|24224.1|24204.1|24206.6|24186.6|24236.6|24216.6|24206.6|24186.6|100
1643898000000|2022-02-03 14:20:00|24200.9|24180.9|24164.1|24144.1|24200.9|24180.9|24151.6|24131.6|56
1643898300000|2022-02-03 14:25:00|24161.6|24141.6|24186.6|24166.6|24186.6|24166.6|24161.6|24141.6|49
1643898600000|2022-02-03 14:30:00|24184.1|24164.1|24199.7|24179.7|24199.7|24179.7|24164.1|24144.1|142
1643898900000|2022-02-03 14:35:00|24202.1|24182.1|24246.6|24226.6|24257.2|24232.2|24202.1|24182.1|201
1643899200000|2022-02-03 14:40:00|24247.8|24227.8|24266.6|24246.6|24289.7|24269.7|24246.1|24226.1|279
1643899500000|2022-02-03 14:45:00|24278.7|24218.7|24224.1|24204.1|24278.7|24256.6|24208.6|24188.6|211
1643899800000|2022-02-03 14:50:00|24221.6|24201.6|24224.1|24204.1|24251.1|24231.1|24214.1|24192.2|78
1643900100000|2022-02-03 14:55:00|24223.6|24203.6|24216.1|24196.1|24277.2|24249.1|24179.1|24159.1|191
1643900400000|2022-02-03 15:00:00|24214.1|24194.1|24162.2|24142.2|24223|24201.7|24126.1|24106.1|168
1643900700000|2022-02-03 15:05:00|24161.7|24141.7|24167.8|24147.8|24181.7|24161.7|24159.2|24134.2|75
1643901000000|2022-02-03 15:10:00|24168.4|24148.4|24242.8|24222.8|24242.8|24222.8|24168.4|24148.4|495
1643901300000|2022-02-03 15:15:00|24245.3|24225.3|24242.2|24222.2|24269.7|24249.7|24240.9|24220.9|227
1643901600000|2022-02-03 15:20:00|24242.8|24222.8|24202.8|24182.8|24247.8|24227.8|24202.8|24182.8|104
1643901900000|2022-02-03 15:25:00|24197.8|24177.8|24208.4|24188.4|24223.4|24203.4|24197.8|24177.8|99
1643902200000|2022-02-03 15:30:00|24210.3|24190.3|24182.8|24162.8|24235.9|24215.9|24172.3|24152.3|76
1643902500000|2022-02-03 15:35:00|24182.3|24162.3|24197.8|24177.8|24210.3|24190.3|24179.8|24159.8|90
1643902800000|2022-02-03 15:40:00|24197.3|24177.3|24236.5|24216.5|24245.3|24219.8|24197.3|24177.3|161
1643903100000|2022-02-03 15:45:00|24238.4|24218.4|24251.7|24231.7|24262.8|24242.8|24238.4|24218.4|223
1643903400000|2022-02-03 15:50:00|24255.3|24235.3|24210.4|24190.4|24257.3|24237.3|24209.8|24189.8|74
1643903700000|2022-02-03 15:55:00|24208.4|24188.4|24229.8|24209.8|24250.4|24230.4|24208.4|24188.4|74
1643904000000|2022-02-03 16:00:00|24230.4|24210.4|24195.4|24175.4|24230.4|24210.4|24177.9|24157.9|183
1643904300000|2022-02-03 16:05:00|24192.3|24172.3|24215.4|24195.4|24225.4|24202.9|24182.9|24162.9|123
1643904600000|2022-02-03 16:10:00|24214.8|24194.8|24241.1|24201.1|24241.1|24202.3|24205.4|24185.4|65
1643904900000|2022-02-03 16:15:00|24231.7|24211.7|24243.4|24223.4|24245.9|24225.9|24227.9|24207.9|175
1643905200000|2022-02-03 16:20:00|24245.9|24225.9|24272.9|24252.9|24272.9|24252.9|24245.9|24225.9|187
1643905500000|2022-02-03 16:25:00|24289.8|24269.8|24352.9|24332.9|24355.4|24332.9|24289.8|24269.8|338
1643905800000|2022-02-03 16:30:00|24353.5|24333.5|24312.3|24292.3|24365.4|24345.4|24312.3|24287.3|129
1643906100000|2022-02-03 16:35:00|24308.5|24288.5|24292.3|24272.3|24327.9|24307.9|24290.4|24270.4|112
1643906400000|2022-02-03 16:40:00|24290.4|24270.4|24302.9|24282.9|24315.4|24295.4|24290.4|24270.4|143
1643906700000|2022-02-03 16:45:00|24305.4|24285.4|24311.7|24291.7|24317.9|24297.9|24281|24253.5|75
1643907000000|2022-02-03 16:50:00|24309.8|24289.8|24335.4|24315.4|24352.3|24322.9|24309.8|24280.4|134
1643907300000|2022-02-03 16:55:00|24338.5|24318.5|24306|24286|24358.5|24338.5|24306|24286|2031
1643907600000|2022-02-03 17:00:00|24307.9|24287.9|24296.6|24276.6|24327.9|24303.5|24276.6|24256.6|518
1643907900000|2022-02-03 17:05:00|24297.1|24277.1|24349.6|24329.6|24349.6|24329.6|24291.6|24258.9|495
1643908200000|2022-02-03 17:10:00|24352.1|24332.1|24381.6|24361.6|24391|24371|24349.6|24329.6|549
1643908500000|2022-02-03 17:15:00|24383.5|24363.5|24441|24421|24452.1|24432.1|24383.5|24363.5|906
1643908800000|2022-02-03 17:20:00|24439.1|24419.1|24456.6|24436.6|24466|24446|24410.8|24390.8|1017
1643909100000|2022-02-03 17:25:00|24451.6|24431.6|24451.6|24431.6|24458.5|24438.5|24439.1|24419.1|211
1643909400000|2022-02-03 17:30:00|24449.6|24429.6|24456|24436|24458.5|24438.5|24441|24421|98
1643909700000|2022-02-03 17:35:00|24454.1|24434.1|24466.6|24446.6|24481.6|24461.6|24454.1|24434.1|193
1643910000000|2022-02-03 17:40:00|24466|24446|24416.6|24396.6|24472.3|24447.2|24416.6|24396.6|109
1643910300000|2022-02-03 17:45:00|24418.5|24398.5|24381.6|24361.6|24419.1|24399.1|24379.1|24348.5|985
1643910600000|2022-02-03 17:50:00|24381|24361|24359.1|24339.1|24391.6|24370.4|24359.1|24339.1|89
1643910900000|2022-02-03 17:55:00|24359.7|24339.7|24362.9|24342.9|24379.7|24356.6|24354.8|24334.8|150
1643911200000|2022-02-03 18:00:00|24361|24341|24351|24331|24361|24341|24332.9|24312.9|120
1643911500000|2022-02-03 18:05:00|24352.9|24332.9|24361|24341|24361|24341|24342.9|24322.9|28
1643911800000|2022-02-03 18:10:00|24359.8|24339.8|24341|24321|24359.8|24339.8|24341|24321|35
1643912100000|2022-02-03 18:15:00|24341.6|24321.6|24347.9|24327.9|24362.9|24342.9|24340.4|24320.4|184
1643912400000|2022-02-03 18:20:00|24348.5|24328.5|24338.5|24318.5|24350.4|24330.4|24337.9|24317.9|61
1643912700000|2022-02-03 18:25:00|24340.4|24320.4|24389.7|24369.7|24389.7|24369.7|24340.4|24320.4|448
1643966100000|2022-02-04 09:15:00|24454.5|24434.5|24406.4|24386.4|24471.2|24443.1|24406.4|24377|96
1643966400000|2022-02-04 09:20:00|24404.5|24384.5|24424.5|24404.5|24424.5|24404.5|24393.9|24370.8|52
1643966700000|2022-02-04 09:25:00|24428.7|24408.7|24417.2|24397.2|24487|24450.1|24411.2|24391.2|97
1643967000000|2022-02-04 09:30:00|24411.4|24391.4|24342|24322|24411.4|24391.4|24324.5|24304.5|116
1643967300000|2022-02-04 09:35:00|24338.9|24318.9|24312|24292|24360.9|24339.5|24312|24292|53
1643967600000|2022-02-04 09:40:00|24314.5|24294.5|24309.7|24289.7|24322|24302|24305.9|24285.9|238
1643967900000|2022-02-04 09:45:00|24310.3|24290.3|24298.4|24278.4|24333.4|24310.9|24293.4|24273.4|48
1643968200000|2022-02-04 09:50:00|24297.8|24277.8|24343.4|24323.4|24343.4|24323.4|24295.9|24275.9|29
1643968500000|2022-02-04 09:55:00|24341.4|24321.4|24328.4|24308.4|24345.9|24325.9|24315.3|24295.3|25
1643968800000|2022-02-04 10:00:00|24327.2|24307.2|24328.9|24308.9|24363.9|24336.4|24320.9|24300.9|50
1643969100000|2022-02-04 10:05:00|24328.4|24308.4|24343.9|24323.9|24343.9|24323.9|24317.8|24297.8|27
1643969400000|2022-02-04 10:10:00|24345.9|24325.9|24355.9|24335.9|24355.9|24335.9|24343.4|24323.4|10
1643969700000|2022-02-04 10:15:00|24350.9|24330.9|24315.9|24275.9|24355.9|24335.9|24307.8|24275.9|29
1643970000000|2022-02-04 10:20:00|24305.3|24285.3|24300.9|24280.9|24318.4|24298.4|24300.9|24280.9|19
1643970300000|2022-02-04 10:25:00|24315.9|24275.9|24383.4|24363.4|24383.4|24363.4|24309.5|24275.9|47
1643970600000|2022-02-04 10:30:00|24385.3|24365.3|24373.4|24353.4|24397.8|24373.4|24370.9|24350.9|345
1643970900000|2022-02-04 10:35:00|24363.4|24343.4|24360.9|24340.9|24363.4|24343.4|24355.9|24335.9|23
1643971200000|2022-02-04 10:40:00|24365.3|24345.3|24360.9|24340.9|24378.4|24358.4|24343.4|24323.4|19
1643971500000|2022-02-04 10:45:00|24357.8|24337.8|24350.9|24330.9|24358.4|24338.4|24348.4|24328.4|25
1643971800000|2022-02-04 10:50:00|24353.4|24333.4|24340.9|24320.9|24368.4|24343.4|24340.3|24320.3|60
1643972100000|2022-02-04 10:55:00|24341.5|24321.5|24333.4|24313.4|24343.4|24323.4|24303.4|24283.4|27
1643972400000|2022-02-04 11:00:00|24335.9|24315.9|24290.9|24270.9|24335.9|24315.9|24290.9|24265.3|27
1643972700000|2022-02-04 11:05:00|24288.4|24268.4|24250.9|24230.9|24295.9|24275.9|24250.9|24230.9|34
1643973000000|2022-02-04 11:10:00|24248.4|24228.4|24250.9|24230.9|24263.4|24243.4|24243.4|24223.4|28
1643973300000|2022-02-04 11:15:00|24253.4|24233.4|24298.4|24278.4|24298.4|24278.4|24253.4|24233.4|35
1643973600000|2022-02-04 11:20:00|24294.2|24274.2|24273.4|24253.4|24294.2|24274.2|24255.9|24235.9|23
1643973900000|2022-02-04 11:25:00|24280.9|24240.9|24290.9|24270.9|24290.9|24270.9|24273.4|24240.9|7
1643974200000|2022-02-04 11:30:00|24293.4|24273.4|24293.4|24273.4|24315.9|24295.9|24293.4|24273.4|41
1643974500000|2022-02-04 11:35:00|24292.3|24272.3|24275.9|24235.9|24292.3|24272.3|24269|24235.9|16
1643974800000|2022-02-04 11:40:00|24274|24234|24278.4|24258.4|24318.7|24290.9|24263.4|24234|23
1643975100000|2022-02-04 11:45:00|24273.4|24253.4|24309|24289|24310.9|24290.9|24273.4|24253.4|15
1643975400000|2022-02-04 11:50:00|24310.9|24290.9|24305.4|24285.4|24314|24294|24305.4|24285.4|7
1643975700000|2022-02-04 11:55:00|24295.9|24275.9|24294.8|24274.8|24308.4|24288.4|24275.9|24255.9|28
1643976000000|2022-02-04 12:00:00|24287.1|24267.1|24264|24244|24295.4|24267.1|24255.9|24235.9|57
1643976300000|2022-02-04 12:05:00|24265.9|24245.9|24175.9|24155.9|24265.9|24245.9|24173.4|24153.4|87
1643976600000|2022-02-04 12:10:00|24179.8|24159.8|24207.9|24187.9|24207.9|24187.9|24167.9|24147.9|45
1643976900000|2022-02-04 12:15:00|24212.9|24192.9|24243.4|24223.4|24243.4|24223.4|24212.9|24192.9|30
1643977200000|2022-02-04 12:20:00|24244|24224|24265.9|24245.9|24274.8|24245.9|24244|24224|21
1643977500000|2022-02-04 12:25:00|24264|24244|24291.5|24271.5|24291.5|24271.5|24255.9|24235.9|67
1643977800000|2022-02-04 12:30:00|24293.4|24273.4|24295.9|24275.9|24305.9|24285.9|24277.9|24257.9|28
1643978100000|2022-02-04 12:35:00|24298.4|24278.4|24330.9|24310.9|24338.4|24318.4|24298.4|24278.4|48
1643978400000|2022-02-04 12:40:00|24332.9|24312.9|24326.5|24306.5|24340.9|24320.9|24320.9|24300.9|119
1643978700000|2022-02-04 12:45:00|24325.9|24305.9|24320.9|24300.9|24335.9|24315.9|24320.4|24300.4|8
1643979000000|2022-02-04 12:50:00|24323.2|24303.2|24315.4|24295.4|24333.4|24313.4|24315.4|24295.4|280
1643979300000|2022-02-04 12:55:00|24312.9|24292.9|24277.3|24257.3|24312.9|24292.9|24273.7|24253.7|1062
1643979600000|2022-02-04 13:00:00|24277.9|24257.9|24212.3|24192.3|24287.3|24267.3|24207.3|24187.3|127
1643979900000|2022-02-04 13:05:00|24214.3|24194.3|24234.8|24214.8|24240.4|24220.4|24207.3|24187.3|80
1643980200000|2022-02-04 13:10:00|24235.4|24215.4|24207.3|24187.3|24247.9|24227.9|24194.3|24174.3|56
1643980500000|2022-02-04 13:15:00|24209.8|24189.8|24199.3|24179.3|24212.9|24192.9|24199.3|24171|55
1643980800000|2022-02-04 13:20:00|24194.3|24174.3|24222.3|24202.3|24222.3|24202.3|24149.3|24129.3|207
1643981100000|2022-02-04 13:25:00|24223.5|24203.5|24232.9|24212.9|24247.3|24227.3|24223.5|24199.8|79
1643981400000|2022-02-04 13:30:00|24234.8|24214.8|24077.3|24057.3|24235.4|24215.4|24077.3|24057.3|284
1643981700000|2022-02-04 13:35:00|24074.3|24054.3|24067.4|24047.4|24091.8|24071.8|24006.8|23986.8|464
1643982000000|2022-02-04 13:40:00|24076.8|24036.8|24006.8|23986.8|24076.8|24043.7|24006.8|23986.8|101
1643982300000|2022-02-04 13:45:00|23999.9|23979.9|23959.3|23939.3|24002.9|23979.9|23876.2|23856.2|1787
1643982600000|2022-02-04 13:50:00|23954.9|23934.9|23957.4|23937.4|23969.9|23949.9|23942.4|23922.4|64
1643982900000|2022-02-04 13:55:00|23956.8|23936.8|24022.9|24002.9|24038.7|24017.4|23939.9|23919.9|174
1643983200000|2022-02-04 14:00:00|24022.4|24002.4|24047.9|24027.9|24072.9|24052.4|23982.4|23962.4|178
1643983500000|2022-02-04 14:05:00|24047.4|24027.4|24132.4|24112.4|24134.9|24114.9|24044.9|24024.9|130
1643983800000|2022-02-04 14:10:00|24131.8|24111.8|24142.4|24122.4|24147.4|24127.4|24122.4|24102.4|79
1643984100000|2022-02-04 14:15:00|24146.2|24126.2|24152.4|24132.4|24194.9|24174.9|24143.2|24123.2|131
1643984400000|2022-02-04 14:20:00|24152.9|24132.9|24152.4|24132.4|24189.9|24169.9|24149.3|24129.3|106
1643984700000|2022-02-04 14:25:00|24151.3|24131.3|24142.4|24122.4|24154.9|24134.9|24139.9|24119.9|61
1643985000000|2022-02-04 14:30:00|24144.3|24124.3|24154.9|24134.9|24185.4|24165.4|24137.9|24117.9|130
1643985300000|2022-02-04 14:35:00|24152.4|24132.4|24182.4|24162.4|24182.4|24162.4|24136.8|24116.8|137
1643985600000|2022-02-04 14:40:00|24184.3|24164.3|24167.4|24147.4|24194.9|24172.4|24160.4|24140.4|85
1643985900000|2022-02-04 14:45:00|24169.9|24149.9|24074.9|24054.9|24195.4|24175.4|24067.4|24047.4|1854
1643986200000|2022-02-04 14:50:00|24072.4|24052.4|24093.5|24073.5|24093.5|24073.5|24057.4|24037.4|765
1643986500000|2022-02-04 14:55:00|24097.4|24077.4|24071|24051|24129.9|24109.1|24071|24051|376
1643986800000|2022-02-04 15:00:00|24068.5|24048.5|24118.5|24098.5|24136|24111|24068.5|24046|127
1643987100000|2022-02-04 15:05:00|24118|24098|24106|24086|24118|24098|24083.8|24056|192
1643987400000|2022-02-04 15:10:00|24104.9|24084.9|24222.1|24202.1|24240.2|24220.2|24101|24081|2035
1643987700000|2022-02-04 15:15:00|24227.1|24207.1|24229.6|24209.6|24234.6|24214.6|24202.1|24182.1|278
1643988000000|2022-02-04 15:20:00|24232.1|24212.1|24194.6|24174.6|24237.1|24217.1|24194.6|24174.6|103
1643988300000|2022-02-04 15:25:00|24190.2|24170.2|24125.2|24105.2|24194.6|24174.6|24124.6|24104.6|58
1643988600000|2022-02-04 15:30:00|24124.6|24104.6|24142.1|24122.1|24145.2|24125.2|24099.6|24079.6|96
1643988900000|2022-02-04 15:35:00|24139.1|24119.1|24074.6|24054.6|24142.1|24122.1|24067.1|24047.1|382
1643989200000|2022-02-04 15:40:00|24077.1|24057.1|24058.5|24038.5|24086|24066|24053|24033|437
1643989500000|2022-02-04 15:45:00|24064.1|24044.1|24118.5|24098.5|24131|24111|24064.1|24044.1|133
1643989800000|2022-02-04 15:50:00|24116|24096|24048.5|24028.5|24116|24096|24048.5|24028.5|67
1643990100000|2022-02-04 15:55:00|24051|24031|24069.1|24049.1|24086.6|24066.6|24038|24018|107
1643990400000|2022-02-04 16:00:00|24068|24048|24061|24041|24081|24061|24059.1|24039.1|95
1643990700000|2022-02-04 16:05:00|24064.1|24044.1|24026.6|24006.6|24064.1|24044.1|24011.6|23991.6|133
1643991000000|2022-02-04 16:10:00|24027.2|24007.2|23996.6|23976.6|24041|24021|23990.5|23970.5|417
1643991300000|2022-02-04 16:15:00|23998.5|23978.5|24011|23991|24040.2|24020.2|23995.5|23975.5|131
1643991600000|2022-02-04 16:20:00|24013|23993|24013.6|23993.6|24036.1|24016.1|24005.5|23985.5|112
1643991900000|2022-02-04 16:25:00|24015.5|23995.5|24089.7|24069.7|24097.2|24069.7|23991.1|23971.1|165
1643992200000|2022-02-04 16:30:00|24091.6|24071.6|24129.7|24109.7|24137.2|24117.2|24082.2|24062.2|127
1643992500000|2022-02-04 16:35:00|24131.6|24111.6|24092.2|24072.2|24139.7|24119.7|24092.2|24072.2|91
1643992800000|2022-02-04 16:40:00|24089.7|24069.7|24114.7|24094.7|24114.7|24094.7|24087.7|24067.7|40
1643993100000|2022-02-04 16:45:00|24115.8|24095.8|24125.2|24105.2|24142.2|24122.2|24115.8|24095.8|166
1643993400000|2022-02-04 16:50:00|24127.2|24107.2|24174.7|24154.7|24174.7|24154.7|24119.7|24099.7|118
1643993700000|2022-02-04 16:55:00|24177.2|24157.2|24207.2|24187.2|24207.2|24187.2|24177.2|24157.2|131
1643994000000|2022-02-04 17:00:00|24207.7|24187.7|24219.1|24199.1|24219.7|24199.7|24202.2|24182.2|68
1643994300000|2022-02-04 17:05:00|24207.2|24187.2|24194.7|24174.7|24207.2|24187.2|24189.7|24169.7|165
1643994600000|2022-02-04 17:10:00|24194.1|24174.1|24197.2|24177.2|24212.7|24192.7|24194.1|24174.1|133
1643994900000|2022-02-04 17:15:00|24196.6|24176.6|24194.7|24174.7|24204.7|24184.7|24192.2|24172.2|247
1643995200000|2022-02-04 17:20:00|24194.1|24174.1|24252.2|24232.2|24256.6|24236.6|24193.6|24173.6|680
1643995500000|2022-02-04 17:25:00|24251.6|24231.6|24195.3|24175.3|24251.6|24231.6|24195.3|24175.3|178
1643995800000|2022-02-04 17:30:00|24194.7|24174.7|24174.7|24154.7|24195.3|24174.7|24169.7|24148.9|85
1643996100000|2022-02-04 17:35:00|24179.7|24159.7|24208.6|24188.6|24208.6|24188.6|24179.7|24159.7|37
1643996400000|2022-02-04 17:40:00|24205.5|24185.5|24194.1|24174.1|24205.5|24185.5|24189.1|24169.1|97
1643996700000|2022-02-04 17:45:00|24194.7|24174.7|24202.2|24182.2|24202.2|24182.2|24194.7|24174.7|38
1643997000000|2022-02-04 17:50:00|24206.6|24186.6|24219.7|24199.7|24224.7|24204.7|24206.6|24186.6|66
1643997300000|2022-02-04 17:55:00|24220.3|24200.3|24209.7|24189.7|24222.2|24202.2|24205.3|24185.3|36
1643997600000|2022-02-04 18:00:00|24211.7|24191.7|24234.2|24214.2|24234.2|24214.2|24211.7|24191.7|42
1643997900000|2022-02-04 18:05:00|24234.7|24214.7|24246.7|24226.7|24249.2|24229.2|24234.7|24214.7|83
1643998200000|2022-02-04 18:10:00|24246.1|24226.1|24244.7|24224.7|24249.2|24229.2|24240.3|24220.3|52
1643998500000|2022-02-04 18:15:00|24242.2|24222.2|24245.3|24225.3|24249.7|24229.7|24240.3|24220.3|74
1643998800000|2022-02-04 18:20:00|24243.3|24223.3|24249.7|24229.7|24252.2|24232.2|24242.2|24222.2|106
1643999100000|2022-02-04 18:25:00|24251.7|24231.7|24262.2|24242.2|24265.3|24245.3|24251.7|24231.7|189
1644225300000|2022-02-07 09:15:00|24171.4|24131.4|24180.4|24120.4|24199.4|24171.4|24129.4|24103.9|106
1644225600000|2022-02-07 09:20:00|24171.9|24131.9|24249.4|24229.4|24262.9|24236.9|24166.4|24131.9|44
1644225900000|2022-02-07 09:25:00|24256.9|24216.9|24258.9|24218.9|24271.9|24245.9|24226.4|24188.3|62
1644226200000|2022-02-07 09:30:00|24256.9|24216.9|24253.9|24233.9|24258.9|24238.9|24235.9|24209.9|14
1644226500000|2022-02-07 09:35:00|24254.4|24234.4|24193.9|24173.9|24256.4|24236.4|24186.4|24166.4|40
1644226800000|2022-02-07 09:40:00|24195.9|24175.9|24224.4|24204.4|24224.4|24204.4|24191.4|24171.4|14
1644227100000|2022-02-07 09:45:00|24238.9|24198.9|24258.9|24238.9|24258.9|24238.9|24231.4|24198.9|15
1644227400000|2022-02-07 09:50:00|24258.4|24238.4|24208.9|24188.9|24258.4|24238.4|24208.9|24180.9|10
1644227700000|2022-02-07 09:55:00|24213.9|24193.9|24201.4|24181.4|24216.4|24196.4|24200.9|24180.9|18
1644228000000|2022-02-07 10:00:00|24200.9|24180.9|24143.4|24123.4|24201.4|24181.4|24143.4|24123.4|26
1644228300000|2022-02-07 10:05:00|24141.4|24121.4|24166.9|24146.9|24166.9|24146.9|24141.4|24121.4|16
1644228600000|2022-02-07 10:10:00|24166.4|24146.4|24163.9|24143.9|24166.9|24146.9|24161.9|24141.9|6
1644228900000|2022-02-07 10:15:00|24161.9|24141.9|24129.4|24109.4|24161.9|24141.9|24129.4|24109.4|12
1644229200000|2022-02-07 10:20:00|24122.9|24102.9|24114.4|24094.4|24122.9|24102.9|24098.9|24078.9|14
1644229500000|2022-02-07 10:25:00|24114.9|24094.9|24123.4|24103.4|24123.4|24103.4|24113.9|24093.9|17
1644229800000|2022-02-07 10:30:00|24112.9|24092.9|24071.4|24051.4|24112.9|24092.9|24063.4|24043.4|47
1644230100000|2022-02-07 10:35:00|24068.9|24048.9|24070.9|24050.9|24083.9|24063.9|24063.4|24043.4|63
1644230400000|2022-02-07 10:40:00|24072.9|24052.9|24078.9|24058.9|24081.4|24061.4|24072.9|24052.9|34
1644230700000|2022-02-07 10:45:00|24079.4|24059.4|24060.9|24040.9|24079.4|24059.4|24060.9|24040.9|21
1644231000000|2022-02-07 10:50:00|24061.9|24041.9|24049.4|24029.4|24061.9|24041.9|24049.4|24029.4|17
1644231300000|2022-02-07 10:55:00|24048.9|24028.9|24031.4|24011.4|24049.9|24029.9|24030.9|24010.9|23
1644231600000|2022-02-07 11:00:00|24025.5|24005.5|24030.9|24010.9|24051.9|24031.9|24018.9|23998.9|68
1644231900000|2022-02-07 11:05:00|24028.9|24008.9|24066.4|24046.4|24068.4|24048.4|24026.4|24006.4|22
1644232200000|2022-02-07 11:10:00|24063.9|24043.9|24083.9|24063.9|24083.9|24063.9|24063.9|24043.9|15
1644232500000|2022-02-07 11:15:00|24081.9|24061.9|24098.9|24078.9|24103.9|24083.9|24081.9|24061.9|98
1644232800000|2022-02-07 11:20:00|24099.4|24079.4|24096.9|24076.9|24101.4|24081.4|24093.9|24073.9|61
1644233100000|2022-02-07 11:25:00|24098.9|24078.9|24096.4|24076.4|24098.9|24078.9|24088.5|24068.5|7
1644233400000|2022-02-07 11:30:00|24098.5|24078.5|24098.9|24078.9|24098.9|24078.9|24096.4|24076.4|8
1644233700000|2022-02-07 11:35:00|24101.4|24081.4|24091.4|24071.4|24103.9|24083.9|24091.4|24071.4|3
1644234000000|2022-02-07 11:40:00|24091.9|24071.9|24133.9|24113.9|24133.9|24113.9|24091.9|24071.9|19
1644234300000|2022-02-07 11:45:00|24134.4|24114.4|24166.4|24146.4|24166.4|24146.4|24126.4|24106.4|54
1644234600000|2022-02-07 11:50:00|24162.4|24142.4|24169.9|24149.9|24187.4|24167.4|24162.4|24142.4|224
1644234900000|2022-02-07 11:55:00|24170.4|24150.4|24134.9|24114.9|24174.9|24154.9|24134.9|24114.9|65
1644235200000|2022-02-07 12:00:00|24134.4|24114.4|24168.4|24148.4|24168.4|24148.4|24132.4|24112.4|7
1644235500000|2022-02-07 12:05:00|24172.4|24152.4|24137.4|24117.4|24172.4|24152.4|24137.4|24117.4|14
1644235800000|2022-02-07 12:10:00|24137.9|24117.9|24144.9|24124.9|24144.9|24124.9|24137.9|24117.9|2
1644236100000|2022-02-07 12:15:00|24146.9|24126.9|24116.9|24096.9|24150.4|24130.4|24116.9|24096.9|19
1644236400000|2022-02-07 12:20:00|24119|24099|24135.4|24115.4|24135.4|24115.4|24119|24099|8
1644236700000|2022-02-07 12:25:00|24137.4|24117.4|24134.9|24114.9|24147.9|24120.4|24132.4|24107.9|11
1644237000000|2022-02-07 12:30:00|24135.4|24115.4|24179.9|24139.9|24179.9|24152.9|24135.4|24115.4|15
1644237300000|2022-02-07 12:35:00|24174.9|24154.9|24184.9|24164.9|24184.9|24164.9|24172.4|24152.4|43
1644237600000|2022-02-07 12:40:00|24184.4|24164.4|24159|24139|24184.4|24164.4|24159|24139|34
1644237900000|2022-02-07 12:45:00|24183.5|24143.5|24187.4|24167.4|24187.4|24167.4|24177.4|24143.5|22
1644238200000|2022-02-07 12:50:00|24187.9|24167.9|24194.3|24174.3|24209.9|24189.9|24159.9|24139.9|73
1644238500000|2022-02-07 12:55:00|24194.8|24174.8|24207.9|24187.9|24234.9|24214.9|24194.8|24174.8|34
1644238800000|2022-02-07 13:00:00|24214.9|24194.9|24169.5|24149.5|24239.9|24214.9|24167.4|24147.4|117
1644239100000|2022-02-07 13:05:00|24167|24147|24151.5|24131.5|24177|24157|24134.9|24114.9|258
1644239400000|2022-02-07 13:10:00|24149.5|24129.5|24196.5|24176.5|24204|24184|24146.5|24126.5|58
1644239700000|2022-02-07 13:15:00|24197|24177|24151.5|24131.5|24219.5|24199.5|24151.5|24131.5|57
1644240000000|2022-02-07 13:20:00|24152|24132|24159.9|24139.9|24164|24144|24148.5|24128.5|283
1644240300000|2022-02-07 13:25:00|24155.9|24135.9|24179.9|24159.9|24179.9|24159.9|24149.5|24129.5|43
1644240600000|2022-02-07 13:30:00|24164.9|24144.9|24207.4|24187.4|24217|24197|24154.9|24134.9|64
1644240900000|2022-02-07 13:35:00|24205.4|24185.4|24222.9|24202.9|24222.9|24202.9|24192.4|24167.9|50
1644241200000|2022-02-07 13:40:00|24223.9|24203.9|24207|24187|24237|24217|24207|24187|94
1644241500000|2022-02-07 13:45:00|24206.5|24186.5|24230.9|24210.9|24230.9|24210.9|24202.5|24180|59
1644241800000|2022-02-07 13:50:00|24230|24210|24237.5|24217.5|24260|24240|24227.5|24207.5|99
1644242100000|2022-02-07 13:55:00|24241.5|24221.5|24227.5|24207.5|24252.9|24232.9|24207.5|24187.5|60
1644242400000|2022-02-07 14:00:00|24230|24210|24323.4|24303.4|24323.4|24303.4|24217.9|24197.9|204
1644242700000|2022-02-07 14:05:00|24327.5|24307.5|24282.5|24262.5|24337.5|24317.5|24280.4|24260.4|131
1644243000000|2022-02-07 14:10:00|24285|24265|24282.5|24262.5|24307|24287|24280.4|24260.4|92
1644243300000|2022-02-07 14:15:00|24269.5|24249.5|24205|24185|24275|24255|24184|24164|187
1644243600000|2022-02-07 14:20:00|24204.5|24184.5|24146.5|24126.5|24212|24184.5|24144|24124|483
1644243900000|2022-02-07 14:25:00|24144.5|24124.5|24179.5|24159.5|24179.5|24159.5|24140|24120|713
1644244200000|2022-02-07 14:30:00|24186.5|24166.5|24181.5|24161.5|24201|24176|24159.5|24139.5|291
1644244500000|2022-02-07 14:35:00|24181|24161|24155.6|24135.6|24224|24196.5|24155.6|24135.6|112
1644244800000|2022-02-07 14:40:00|24151.5|24131.5|24116|24096|24151.5|24131.5|24098.5|24078.5|215
1644245100000|2022-02-07 14:45:00|24121|24101|24134|24114|24159|24139|24121|24101|184
1644245400000|2022-02-07 14:50:00|24135.5|24115.5|24124.5|24104.5|24176.5|24156.5|24106|24086|159
1644245700000|2022-02-07 14:55:00|24129|24109|24179|24159|24179|24159|24129|24109|160
1644246000000|2022-02-07 15:00:00|24181|24161|24237|24217|24237|24217|24176|24156|306
1644246300000|2022-02-07 15:05:00|24239|24219|24234|24214|24279|24251.5|24224|24204|184
1644246600000|2022-02-07 15:10:00|24233.6|24213.6|24202|24182|24233.6|24213.6|24194|24174|225
1644246900000|2022-02-07 15:15:00|24212.1|24192.1|24194|24174|24219|24199|24194|24174|61
1644247200000|2022-02-07 15:20:00|24193.6|24173.6|24264.5|24244.5|24267|24247|24186.5|24164|99
1644247500000|2022-02-07 15:25:00|24269.5|24229.5|24221.5|24201.5|24269.5|24229.5|24214.5|24192|160
1644247800000|2022-02-07 15:30:00|24229|24189|24244|24224|24251.1|24231.1|24218.6|24189|46
1644248100000|2022-02-07 15:35:00|24251.1|24211.1|24191.5|24171.5|24251.1|24220.6|24191.5|24171.5|81
1644248400000|2022-02-07 15:40:00|24191.1|24171.1|24179.5|24159.5|24222|24191.5|24179.5|24147|182
1644248700000|2022-02-07 15:45:00|24182|24162|24206.5|24186.5|24218.6|24196.1|24182|24162|213
1644249000000|2022-02-07 15:50:00|24204|24184|24199.1|24179.1|24209|24189|24178.6|24154|155
1644249300000|2022-02-07 15:55:00|24201.1|24181.1|24200.6|24180.6|24211.1|24191.1|24185.6|24165.6|511
1644249600000|2022-02-07 16:00:00|24201.6|24181.6|24213.1|24193.1|24238.1|24218.1|24201.6|24176.1|261
1644249900000|2022-02-07 16:05:00|24215.6|24195.6|24203.1|24183.1|24215.6|24195.6|24193.1|24165.1|204
1644250200000|2022-02-07 16:10:00|24203.6|24183.6|24199.7|24179.7|24218.1|24198.1|24199.7|24179.7|868
1644250500000|2022-02-07 16:15:00|24187.6|24167.6|24223.7|24203.7|24223.7|24203.7|24185.1|24165.1|353
1644250800000|2022-02-07 16:20:00|24235.1|24195.1|24229.7|24209.7|24241.7|24221.7|24220.1|24195.1|99
1644251100000|2022-02-07 16:25:00|24231.7|24211.7|24256.2|24236.2|24256.2|24236.2|24231.7|24211.7|142
1644251400000|2022-02-07 16:30:00|24258.7|24238.7|24237.2|24217.2|24259.2|24239.2|24232.2|24212.2|166
1644251700000|2022-02-07 16:35:00|24234.7|24214.7|24240.6|24220.6|24250.6|24230.6|24230.1|24210.1|540
1644252000000|2022-02-07 16:40:00|24235.6|24215.6|24236.7|24216.7|24253.1|24233.1|24224.7|24196.1|578
1644252300000|2022-02-07 16:45:00|24247.2|24207.2|24239.7|24219.7|24256.2|24232.6|24227.2|24207.2|74
1644252600000|2022-02-07 16:50:00|24252.2|24212.2|24234.2|24214.2|24254.2|24234.2|24231.7|24211.7|66
1644252900000|2022-02-07 16:55:00|24232.2|24212.2|24259.7|24239.7|24259.7|24239.7|24226.7|24199.2|791
1644253200000|2022-02-07 17:00:00|24259.2|24239.2|24246.7|24226.7|24259.2|24239.2|24226.7|24206.7|175
1644253500000|2022-02-07 17:05:00|24244.7|24224.7|24180.2|24160.2|24244.7|24224.7|24175.6|24155.6|155
1644253800000|2022-02-07 17:10:00|24185.3|24145.3|24210.2|24190.2|24216.7|24196.7|24161.7|24139.2|102
1644254100000|2022-02-07 17:15:00|24212.2|24192.2|24204.7|24184.7|24215.2|24195.2|24199.7|24179.7|152
1644254400000|2022-02-07 17:20:00|24205.6|24185.6|24234.7|24214.7|24247.2|24227.2|24205.6|24185.6|2061
1644254700000|2022-02-07 17:25:00|24232.7|24212.7|24236.7|24216.7|24255.2|24235.2|24232.7|24212.7|556
1644255000000|2022-02-07 17:30:00|24237.2|24217.2|24242.7|24222.7|24247.2|24227.2|24232.2|24212.2|92
1644255300000|2022-02-07 17:35:00|24240.2|24220.2|24231.7|24211.7|24257.2|24226.7|24229.7|24209.7|126
1644255600000|2022-02-07 17:40:00|24235.8|24215.8|24244.7|24224.7|24247.2|24227.2|24235.8|24215.8|154
1644255900000|2022-02-07 17:45:00|24242.7|24222.7|24256.7|24236.7|24256.7|24236.7|24234.7|24214.7|118
1644256200000|2022-02-07 17:50:00|24254.7|24234.7|24193.8|24173.8|24254.7|24234.7|24193.8|24173.8|183
1644256500000|2022-02-07 17:55:00|24187.2|24167.2|24169.7|24149.7|24194.7|24174.7|24164.7|24139.2|208
1644256800000|2022-02-07 18:00:00|24169.2|24149.2|24187.7|24167.7|24189.7|24169.7|24148.8|24128.8|164
1644257100000|2022-02-07 18:05:00|24189.7|24169.7|24199.7|24179.7|24199.7|24179.7|24189.7|24169.7|192
1644257400000|2022-02-07 18:10:00|24199.2|24179.2|24204.7|24184.7|24212.7|24192.7|24199.2|24179.2|655
1644257700000|2022-02-07 18:15:00|24205.2|24185.2|24197.7|24177.7|24209.7|24189.7|24197.7|24177.7|109
1644258000000|2022-02-07 18:20:00|24197.2|24177.2|24187.7|24167.7|24204.7|24184.7|24180.2|24160.2|143
1644258300000|2022-02-07 18:25:00|24185.2|24165.2|24179.7|24159.7|24192.7|24172.7|24175.2|24155.2|178
1644311700000|2022-02-08 09:15:00|24268.1|24248.1|24326.6|24306.6|24326.6|24306.6|24244.3|24224.3|323
1644312000000|2022-02-08 09:20:00|24330.6|24310.6|24329.1|24309.1|24341.6|24319.1|24328.1|24301.6|62
1644312300000|2022-02-08 09:25:00|24331.1|24311.1|24328.6|24308.6|24338.6|24315.6|24328.1|24298.6|73
1644312600000|2022-02-08 09:30:00|24330.6|24310.6|24364.5|24344.5|24376.1|24356.1|24330.6|24310.6|88
1644312900000|2022-02-08 09:35:00|24366.6|24346.6|24398.1|24378.1|24398.1|24378.1|24366.6|24346.6|97
1644313200000|2022-02-08 09:40:00|24395.6|24375.6|24403.6|24383.6|24409.1|24389.1|24388.6|24368.6|41
1644313500000|2022-02-08 09:45:00|24403.2|24383.2|24420.7|24400.7|24420.7|24400.7|24401.1|24381.1|70
1644313800000|2022-02-08 09:50:00|24419.1|24399.1|24402.7|24382.7|24439.1|24419.1|24400.2|24380.2|58
1644314100000|2022-02-08 09:55:00|24403.2|24383.2|24401.6|24381.6|24403.2|24383.2|24393.2|24373.2|19
1644314400000|2022-02-08 10:00:00|24401.1|24381.1|24420.7|24400.7|24421.1|24401.1|24400.2|24380.2|37
1644314700000|2022-02-08 10:05:00|24421.1|24401.1|24408.2|24388.2|24421.1|24401.1|24405.2|24385.2|16
1644315000000|2022-02-08 10:10:00|24410.7|24390.7|24416.1|24396.1|24416.1|24396.1|24410.7|24390.7|53
1644315300000|2022-02-08 10:15:00|24413.6|24393.6|24388.2|24368.2|24416.1|24396.1|24388.2|24368.2|40
1644315600000|2022-02-08 10:20:00|24390.2|24370.2|24396.1|24376.1|24406.1|24386.1|24390.2|24370.2|35
1644315900000|2022-02-08 10:25:00|24396.6|24376.6|24411.6|24391.6|24416.1|24396.1|24396.6|24376.6|30
1644316200000|2022-02-08 10:30:00|24415.7|24395.7|24436.6|24416.6|24439.1|24419.1|24415.7|24395.7|54
1644316500000|2022-02-08 10:35:00|24438.6|24418.6|24430.7|24410.7|24446.1|24426.1|24424.1|24404.1|89
1644316800000|2022-02-08 10:40:00|24426.1|24406.1|24403.6|24383.6|24443.6|24423.6|24401.1|24381.1|43
1644317100000|2022-02-08 10:45:00|24404.1|24384.1|24433.6|24413.6|24433.6|24413.6|24400.7|24380.7|26
1644317400000|2022-02-08 10:50:00|24432.7|24412.7|24443.6|24423.6|24443.6|24423.6|24418.2|24398.2|49
1644317700000|2022-02-08 10:55:00|24441.1|24421.1|24445.7|24425.7|24448.6|24428.6|24441.1|24421.1|528
1644318000000|2022-02-08 11:00:00|24443.2|24423.2|24440.2|24420.2|24448.2|24428.2|24440.2|24420.2|42
1644318300000|2022-02-08 11:05:00|24439.3|24419.3|24444.8|24424.8|24448.2|24428.2|24436.8|24416.8|39
1644318600000|2022-02-08 11:10:00|24442.3|24422.3|24439.8|24419.8|24445.2|24425.2|24439.8|24419.8|19
1644318900000|2022-02-08 11:15:00|24442.7|24422.7|24442.7|24422.7|24445.2|24425.2|24439.3|24419.3|48
1644319200000|2022-02-08 11:20:00|24445.2|24425.2|24687.7|24667.7|24687.7|24667.7|24445.2|24425.2|494
1644319500000|2022-02-08 11:25:00|24688.2|24668.2|24687.8|24667.8|24715.7|24695.7|24682.7|24658.7|455
1644319800000|2022-02-08 11:30:00|24690.7|24650.7|24716.2|24696.2|24721.2|24701.2|24664.8|24638.7|272
1644320100000|2022-02-08 11:35:00|24710.3|24690.3|24653.7|24633.7|24721.6|24691.2|24643.2|24623.2|143
1644320400000|2022-02-08 11:40:00|24654.6|24634.6|24769.1|24749.1|24769.1|24749.1|24654.6|24634.6|156
1644320700000|2022-02-08 11:45:00|24771.2|24751.2|24726.2|24706.2|24781.2|24761.2|24706.2|24686.2|172
1644321000000|2022-02-08 11:50:00|24726.6|24706.6|24723.2|24703.2|24761.2|24741.2|24723.2|24699.6|56
1644321300000|2022-02-08 11:55:00|24723.7|24703.7|24758.7|24738.7|24766.2|24746.2|24718.7|24698.7|82
1644321600000|2022-02-08 12:00:00|24763.7|24743.7|24758.7|24738.7|24801.2|24781.2|24748.7|24728.7|96
1644321900000|2022-02-08 12:05:00|24754.6|24734.6|24796.2|24776.2|24798.7|24778.7|24751.2|24731.2|65
1644322200000|2022-02-08 12:10:00|24800.7|24780.7|24724.4|24704.4|24800.7|24780.7|24716.2|24693.7|169
1644322500000|2022-02-08 12:15:00|24722.3|24702.3|24822.5|24802.5|24831.2|24811.2|24721.2|24701.2|1110
1644322800000|2022-02-08 12:20:00|24825|24805|24822.1|24802.1|24851.6|24827.5|24766.6|24746.6|439
1644323100000|2022-02-08 12:25:00|24823.4|24803.4|24850.5|24830.5|24877.5|24855|24823.4|24803.4|782
1644323400000|2022-02-08 12:30:00|24855|24835|24883|24863|24883|24863|24823.5|24801.4|163
1644323700000|2022-02-08 12:35:00|24883.9|24863.9|24898|24878|24918|24898|24883.5|24854.4|177
1644324000000|2022-02-08 12:40:00|24900|24880|24847.1|24827.1|24900.5|24880.5|24837.1|24817.1|718
1644324300000|2022-02-08 12:45:00|24845.1|24825.1|24889.1|24869.1|24889.1|24869.1|24845.1|24825.1|111
1644324600000|2022-02-08 12:50:00|24889.6|24869.6|24876|24856|24892.1|24872.1|24870.5|24850.5|322
1644324900000|2022-02-08 12:55:00|24878.5|24858.5|24891|24871|24915.5|24895.5|24867.6|24843.5|105
1644325200000|2022-02-08 13:00:00|24893|24873|24842.6|24822.6|24906.7|24885.5|24828.5|24808.5|223
1644325500000|2022-02-08 13:05:00|24840.5|24820.5|24797.6|24777.6|24840.5|24820.5|24793|24773|141
1644325800000|2022-02-08 13:10:00|24795.5|24775.5|24825.1|24805.1|24838.9|24818.9|24791|24771|248
1644326100000|2022-02-08 13:15:00|24827.3|24807.3|24908|24888|24928|24908|24827.3|24807.3|218
1644326400000|2022-02-08 13:20:00|24910.1|24890.1|24908|24888|24945.1|24925.1|24907.6|24885.5|232
1644326700000|2022-02-08 13:25:00|24908.5|24888.5|24930.5|24910.5|24974.4|24954.4|24908.5|24888.5|2821
1644327000000|2022-02-08 13:30:00|24930.1|24910.1|24960.5|24940.5|24993.5|24973.5|24930.1|24910.1|253
1644327300000|2022-02-08 13:35:00|24963|24943|24935.5|24915.5|24970.5|24950.5|24915.5|24895.5|268
1644327600000|2022-02-08 13:40:00|24936|24916|24935.5|24915.5|24958.5|24938.5|24912.6|24892.6|149
1644327900000|2022-02-08 13:45:00|24939.6|24919.6|24915.1|24895.1|24968|24948|24903|24883|122
1644328200000|2022-02-08 13:50:00|24912.6|24892.6|24907.6|24887.6|24915.5|24895.5|24879.6|24859.6|622
1644328500000|2022-02-08 13:55:00|24910.1|24890.1|24952.1|24932.1|24964.2|24944.2|24910.1|24890.1|111
1644328800000|2022-02-08 14:00:00|24952.6|24932.6|25009.4|24989.4|25009.8|24989.8|24952.1|24932.1|634
1644329100000|2022-02-08 14:05:00|25013.5|24993.5|25021.7|25001.7|25045.5|25025.5|25013.5|24993.5|358
1644329400000|2022-02-08 14:10:00|25020.1|25000.1|24980.5|24960.5|25022.6|25002.6|24968|24948|502
1644329700000|2022-02-08 14:15:00|24983|24963|25010.5|24990.5|25023|25003|24980.5|24960.5|106
1644330000000|2022-02-08 14:20:00|25012.6|24992.6|25006.4|24986.4|25015.5|24995.5|24968|24948|2070
1644330300000|2022-02-08 14:25:00|25006.9|24986.9|24941.7|24921.7|25008.9|24988.9|24928.9|24908.9|2742
1644330600000|2022-02-08 14:30:00|24942.1|24922.1|24882.6|24862.6|24975.1|24955.1|24877.6|24857.6|809
1644330900000|2022-02-08 14:35:00|24880.5|24860.5|24913.5|24893.5|24918.5|24898.5|24877.6|24857.6|97
1644331200000|2022-02-08 14:40:00|24918|24898|24976.3|24956.3|24983.5|24957.2|24910.5|24890.5|1382
1644331500000|2022-02-08 14:45:00|24974.2|24954.2|24953.8|24933.8|24982.2|24962.2|24936.7|24916.7|331
1644331800000|2022-02-08 14:50:00|24951.7|24931.7|24923.5|24903.5|24972.2|24952.2|24922.6|24902.6|857
1644332100000|2022-02-08 14:55:00|24927.6|24907.6|24834.7|24814.7|24938.1|24918.1|24829.2|24809.2|293
1644332400000|2022-02-08 15:00:00|24840.1|24820.1|24784.7|24764.7|24841|24821|24747.6|24727.6|270
1644332700000|2022-02-08 15:05:00|24785.1|24765.1|24877.2|24857.2|24879.2|24859.2|24785.1|24765.1|190
1644333000000|2022-02-08 15:10:00|24876.7|24856.7|24943.5|24923.5|24943.5|24923.5|24861.7|24841.7|209
1644333300000|2022-02-08 15:15:00|24945.6|24925.6|24956|24936|24988.5|24968.5|24945.6|24925.6|194
1644333600000|2022-02-08 15:20:00|24954.7|24934.7|24926|24906|24970.6|24950.6|24923.1|24903.1|762
1644333900000|2022-02-08 15:25:00|24925.6|24905.6|24834.7|24794.7|24925.6|24905.6|24825.1|24794.7|299
1644334200000|2022-02-08 15:30:00|24824.2|24804.2|24785.1|24765.1|24844.7|24817.2|24772.2|24752.2|172
1644334500000|2022-02-08 15:35:00|24787.2|24767.2|24774.7|24754.7|24789.7|24769.7|24754.2|24734.2|208
1644334800000|2022-02-08 15:40:00|24781.7|24761.7|24773.1|24753.1|24785.1|24765.1|24724.7|24704.7|314
1644335100000|2022-02-08 15:45:00|24775.1|24755.1|24797.2|24777.2|24829.7|24809.7|24774.7|24753.5|166
1644335400000|2022-02-08 15:50:00|24797.6|24777.6|24792.2|24772.2|24829.7|24809.7|24792.2|24772.2|444
1644335700000|2022-02-08 15:55:00|24790.1|24770.1|24789.7|24769.7|24809.7|24789.7|24789.7|24769.7|96
1644336000000|2022-02-08 16:00:00|24787.6|24767.6|24862.2|24842.2|24867.2|24847.2|24787.6|24767.6|106
1644336300000|2022-02-08 16:05:00|24862.6|24842.6|24891.7|24871.7|24918.8|24896.7|24862.6|24842.6|130
1644336600000|2022-02-08 16:10:00|24889.9|24869.9|24850.6|24830.6|24889.9|24869.9|24850.6|24830.6|152
1644336900000|2022-02-08 16:15:00|24852.6|24832.6|24852.6|24832.6|24891.7|24871.7|24837.2|24817.2|116
1644337200000|2022-02-08 16:20:00|24855.1|24835.1|24810.1|24790.1|24862.2|24842.2|24810.1|24771.9|185
1644337500000|2022-02-08 16:25:00|24809.2|24789.2|24799.7|24779.7|24837.2|24817.2|24799.7|24779.7|82
1644337800000|2022-02-08 16:30:00|24801|24781|24797.2|24777.2|24849.3|24829.3|24797.2|24777.2|108
1644338100000|2022-02-08 16:35:00|24796.8|24776.8|24841.8|24821.8|24841.8|24821.8|24766.8|24746.8|145
1644338400000|2022-02-08 16:40:00|24839.3|24819.3|24808.4|24788.4|24844.3|24824.3|24807.9|24779.7|83
1644338700000|2022-02-08 16:45:00|24808.8|24788.8|24841.3|24821.3|24856.8|24836.8|24789.7|24769.7|184
1644339000000|2022-02-08 16:50:00|24840.9|24820.9|24880.6|24860.6|24886.1|24866.1|24837.7|24817.7|762
1644339300000|2022-02-08 16:55:00|24881.1|24861.1|24938.6|24918.6|24941.1|24921.1|24878.1|24858.1|164
1644339600000|2022-02-08 17:00:00|24941.1|24921.1|24940.6|24920.6|24955.6|24935.6|24938.1|24918.1|202
1644339900000|2022-02-08 17:05:00|24941.1|24921.1|24958.1|24938.1|24968.6|24948.6|24938.1|24918.1|304
1644340200000|2022-02-08 17:10:00|24960.2|24940.2|24951.1|24931.1|24961.5|24941.5|24946.5|24926.5|919
1644340500000|2022-02-08 17:15:00|24953.6|24933.6|24967|24947|24971.5|24951.5|24953.6|24931.5|226
1644340800000|2022-02-08 17:20:00|24969.5|24949.5|24952|24932|24972.4|24952.4|24931.5|24911.5|2602
1644341100000|2022-02-08 17:25:00|24951.5|24931.5|24957|24937|24959|24939|24941.1|24921.1|1068
1644341400000|2022-02-08 17:30:00|24954|24934|24936.5|24916.5|24954|24934|24936.5|24916.5|459
1644341700000|2022-02-08 17:35:00|24935.6|24915.6|24949.5|24929.5|24949.5|24929.5|24929|24909|163
1644342000000|2022-02-08 17:40:00|24944.5|24924.5|24931.5|24911.5|24944.5|24924.5|24926.5|24906.5|98
1644342300000|2022-02-08 17:45:00|24931.1|24911.1|24941.5|24921.5|24941.5|24921.5|24926.1|24906.1|143
1644342600000|2022-02-08 17:50:00|24943.6|24923.6|24957|24937|24957|24937|24943.6|24923.6|103
1644342900000|2022-02-08 17:55:00|24956.5|24936.5|24957|24937|24959.5|24939.5|24944.5|24924.5|109
1644343200000|2022-02-08 18:00:00|24954.5|24934.5|24919|24899|24954.5|24934.5|24917|24897|143
1644343500000|2022-02-08 18:05:00|24921.1|24901.1|24934|24914|24936.1|24916.1|24919|24899|161
1644343800000|2022-02-08 18:10:00|24932|24912|24927|24907|24934|24914|24927|24907|51
1644344100000|2022-02-08 18:15:00|24926.5|24906.5|24877|24857|24926.5|24906.5|24874.5|24854.5|132
1644344400000|2022-02-08 18:20:00|24876.5|24856.5|24869.9|24849.9|24884|24864|24859.5|24839.5|162
1644344700000|2022-02-08 18:25:00|24869.5|24849.5|24877|24857|24884.5|24864.5|24862|24842|298
1644398100000|2022-02-09 09:15:00|24943.9|24903.9|24864.8|24844.8|24967.3|24947.3|24862.3|24842.3|728
1644398400000|2022-02-09 09:20:00|24867.3|24847.3|24913.6|24893.6|24922.3|24902.3|24867.3|24839|52
1644398700000|2022-02-09 09:25:00|24915.2|24895.2|24940.2|24920.2|24975.2|24925.2|24882.7|24852.7|87
1644399000000|2022-02-09 09:30:00|24938.1|24918.1|24950.6|24930.6|24972.7|24945.6|24930.2|24900.2|57
1644399300000|2022-02-09 09:35:00|24949.8|24929.8|24975.2|24955.2|24975.2|24955.2|24949.8|24929.8|24
1644399600000|2022-02-09 09:40:00|24973.1|24953.1|24942.3|24922.3|24973.1|24953.1|24942.3|24922.3|16
1644399900000|2022-02-09 09:45:00|24945.2|24925.2|24975.2|24955.2|24978.2|24958.2|24945.2|24925.2|16
1644400200000|2022-02-09 09:50:00|24975.7|24955.7|24970.2|24950.2|24980.2|24960.2|24970.2|24950.2|17
1644400500000|2022-02-09 09:55:00|24968.2|24948.2|24937.7|24917.7|24972.7|24952.7|24929.8|24909.8|28
1644400800000|2022-02-09 10:00:00|24940.2|24920.2|24919.4|24899.4|24940.2|24920.2|24919.4|24899.4|776
1644401100000|2022-02-09 10:05:00|24918.9|24898.9|24912.3|24892.3|24919.8|24899.8|24911.9|24891.9|27
1644401400000|2022-02-09 10:10:00|24914.8|24894.8|24959.8|24939.8|24967.3|24947.3|24914.8|24894.8|36
1644401700000|2022-02-09 10:15:00|24961.9|24941.9|24964.4|24944.4|24964.4|24944.4|24947.3|24927.3|9
1644402000000|2022-02-09 10:20:00|24964.8|24944.8|24966.9|24946.9|24966.9|24946.9|24957.3|24937.3|32
1644402300000|2022-02-09 10:25:00|24966.5|24946.5|24963.6|24943.6|24974.4|24946.5|24952.3|24931.9|17
1644402600000|2022-02-09 10:30:00|24965.7|24945.7|24989.4|24969.4|25029.4|25009.4|24965.7|24945.7|36
1644402900000|2022-02-09 10:35:00|24991.5|24971.5|24981.9|24961.9|24996.9|24976.9|24970.6|24950.6|25
1644403200000|2022-02-09 10:40:00|24982.3|24962.3|25069.4|25049.4|25084.4|25059|24979.4|24959.4|367
1644403500000|2022-02-09 10:45:00|25064.4|25044.4|25142.7|25122.7|25152.3|25132.3|25042.3|25008.6|1029
1644403800000|2022-02-09 10:50:00|25140.7|25120.7|25125.2|25105.2|25150.7|25130.7|25119.8|25092.7|35
1644404100000|2022-02-09 10:55:00|25123.2|25103.2|25098.2|25078.2|25123.2|25103.2|25092.7|25065.7|60
1644404400000|2022-02-09 11:00:00|25095.7|25075.7|25127.7|25107.7|25145.2|25125.2|25095.7|25075.7|73
1644404700000|2022-02-09 11:05:00|25127.3|25107.3|25156.1|25116.1|25156.1|25124.8|25116.1|25096.1|34
1644405000000|2022-02-09 11:10:00|25148.2|25128.2|25218.6|25198.6|25220.7|25200.7|25148.2|25128.2|1174
1644405300000|2022-02-09 11:15:00|25218.2|25198.2|25354.8|25334.8|25357.8|25337.8|25216.1|25196.1|389
1644405600000|2022-02-09 11:20:00|25355.3|25335.3|25329.8|25309.8|25380.3|25360.3|25320.3|25300.3|237
1644405900000|2022-02-09 11:25:00|25321.5|25301.5|25290.3|25270.3|25337.8|25317.8|25287.8|25267.8|60
1644406200000|2022-02-09 11:30:00|25290.7|25270.7|25317.8|25297.8|25320.3|25300.3|25287.8|25260.7|42
1644406500000|2022-02-09 11:35:00|25318.2|25298.2|25297.3|25277.3|25337.8|25317.8|25294.8|25274.8|69
1644406800000|2022-02-09 11:40:00|25312.3|25272.3|25307.3|25287.3|25337.3|25317.3|25294.8|25267.8|35
1644407100000|2022-02-09 11:45:00|25307.8|25287.8|25274.8|25254.8|25322.3|25302.3|25269.8|25249.8|52
1644407400000|2022-02-09 11:50:00|25272.8|25252.8|25287.8|25267.8|25304.8|25274.4|25272.8|25252.8|23
1644407700000|2022-02-09 11:55:00|25287.3|25267.3|25284.4|25264.4|25302.8|25282.8|25280.7|25260.7|49
1644408000000|2022-02-09 12:00:00|25286.1|25266.1|25337.3|25317.3|25351.9|25327.8|25286.1|25264.8|62
1644408300000|2022-02-09 12:05:00|25338.2|25318.2|25326.1|25306.1|25350.7|25329.8|25326.1|25306.1|13
1644408600000|2022-02-09 12:10:00|25320.7|25300.7|25334.4|25314.4|25342.8|25315.3|25320.7|25300.7|24
1644408900000|2022-02-09 12:15:00|25332.3|25312.3|25360.3|25340.3|25367.3|25347.3|25332.3|25312.3|28
1644409200000|2022-02-09 12:20:00|25354|25334|25362.3|25342.3|25362.3|25342.3|25312.8|25292.8|48
1644409500000|2022-02-09 12:25:00|25364.8|25344.8|25359.1|25339.1|25380.3|25360.3|25350.3|25322.8|48
1644409800000|2022-02-09 12:30:00|25360.3|25340.3|25332.8|25312.8|25398.2|25378.2|25315.3|25294.9|452
1644410100000|2022-02-09 12:35:00|25333.6|25313.6|25304.9|25284.9|25341.1|25321.1|25302|25282|559
1644410400000|2022-02-09 12:40:00|25307|25287|25287.4|25267.4|25333.6|25304.1|25277.8|25257.8|577
1644410700000|2022-02-09 12:45:00|25289.4|25269.4|25350.3|25330.3|25350.3|25330.3|25287.4|25267.4|57
1644411000000|2022-02-09 12:50:00|25348.2|25328.2|25322.4|25302.4|25348.2|25328.2|25299.9|25279.9|94
1644411300000|2022-02-09 12:55:00|25321.9|25301.9|25329.9|25309.9|25342.8|25322.8|25317.4|25292.8|54
1644411600000|2022-02-09 13:00:00|25325.3|25305.3|25412.8|25392.8|25414.9|25394.9|25317.4|25297.4|212
1644411900000|2022-02-09 13:05:00|25410.7|25390.7|25342.8|25322.8|25410.7|25390.7|25342.8|25322.8|91
1644412200000|2022-02-09 13:10:00|25343.2|25323.2|25366.6|25346.6|25370.7|25346.6|25317.8|25297.8|91
1644412500000|2022-02-09 13:15:00|25372.8|25352.8|25462.8|25442.8|25463.2|25443.2|25372.8|25352.8|298
1644412800000|2022-02-09 13:20:00|25458.2|25438.2|25440.3|25420.3|25472.4|25452.4|25424.1|25404.1|226
1644413100000|2022-02-09 13:25:00|25442.8|25422.8|25449.9|25429.9|25477.4|25457.4|25442.8|25422.8|227
1644413400000|2022-02-09 13:30:00|25450.3|25430.3|25524.9|25504.9|25532.4|25512.4|25450.3|25430.3|389
1644413700000|2022-02-09 13:35:00|25525.3|25505.3|25576.2|25556.2|25618.7|25598.7|25517.4|25491.1|3618
1644414000000|2022-02-09 13:40:00|25578.3|25558.3|25619.5|25599.5|25653.3|25629.5|25578.3|25558.3|2922
1644414300000|2022-02-09 13:45:00|25617.5|25597.5|25627|25607|25627|25607|25549.1|25529.1|576
1644414600000|2022-02-09 13:50:00|25626.6|25606.6|25583.3|25563.3|25626.6|25606.6|25571.6|25551.6|712
1644414900000|2022-02-09 13:55:00|25582.9|25562.9|25555|25535|25642.5|25622.5|25555|25535|419
1644415200000|2022-02-09 14:00:00|25552.9|25532.9|25614.5|25594.5|25614.5|25594.5|25552.9|25532.9|704
1644415500000|2022-02-09 14:05:00|25617.5|25597.5|25645|25625|25665.4|25645.4|25615.4|25595.4|231
1644415800000|2022-02-09 14:10:00|25645.4|25625.4|25535.8|25515.8|25647|25627|25534.5|25514.5|247
1644416100000|2022-02-09 14:15:00|25537.9|25517.9|25630|25610|25630|25610|25522.5|25502.5|270
1644416400000|2022-02-09 14:20:00|25630.4|25610.4|25562.9|25542.9|25632.9|25612.9|25557.9|25537.9|97
1644416700000|2022-02-09 14:25:00|25563.3|25543.3|25562.5|25542.5|25635|25615|25552.5|25532.5|178
1644417000000|2022-02-09 14:30:00|25564.5|25544.5|25607|25587|25632|25607|25559.5|25539.5|167
1644417300000|2022-02-09 14:35:00|25609.5|25589.5|25595.4|25575.4|25625.4|25605.4|25589.1|25569.1|312
1644417600000|2022-02-09 14:40:00|25595.8|25575.8|25607|25587|25619.5|25599.5|25595|25575|233
1644417900000|2022-02-09 14:45:00|25604.5|25584.5|25584.5|25564.5|25606.6|25586.6|25582|25562|116
1644418200000|2022-02-09 14:50:00|25584.1|25564.1|25568.3|25548.3|25602.5|25582.5|25568.3|25548.3|179
1644418500000|2022-02-09 14:55:00|25567.9|25547.9|25577.9|25557.9|25585|25562.5|25551.2|25531.2|204
1644418800000|2022-02-09 15:00:00|25577.5|25557.5|25606.2|25586.2|25609.1|25589.1|25560.8|25540.8|219
1644419100000|2022-02-09 15:05:00|25608.7|25588.7|25615.4|25595.4|25621.2|25601.2|25608.7|25588.7|987
1644419400000|2022-02-09 15:10:00|25614.9|25594.9|25618.7|25598.7|25623.7|25603.7|25609.1|25589.1|200
1644419700000|2022-02-09 15:15:00|25614.1|25594.1|25618.7|25598.7|25623.7|25603.7|25609.1|25589.1|160
1644420000000|2022-02-09 15:20:00|25621.2|25601.2|25583.7|25563.7|25621.2|25601.2|25583.7|25551.2|320
1644420300000|2022-02-09 15:25:00|25594.1|25554.1|25599.1|25579.1|25609.1|25589.1|25587.5|25554.1|213
1644420600000|2022-02-09 15:30:00|25598.7|25578.7|25602.9|25582.9|25607.1|25587.1|25591.6|25571.6|180
1644420900000|2022-02-09 15:35:00|25600.8|25580.8|25580.4|25560.4|25619.1|25599.1|25541.6|25521.6|442
1644421200000|2022-02-09 15:40:00|25584.6|25564.6|25604.6|25584.6|25619.1|25599.1|25584.6|25564.6|181
1644421500000|2022-02-09 15:45:00|25604.1|25584.1|25664.1|25644.1|25691.6|25671.6|25604.1|25584.1|172
1644421800000|2022-02-09 15:50:00|25666.6|25646.6|25655.8|25635.8|25704.6|25684.6|25636.6|25616.6|427
1644422100000|2022-02-09 15:55:00|25656.2|25636.2|25721.2|25701.2|25721.2|25701.2|25656.2|25636.2|131
1644422400000|2022-02-09 16:00:00|25723.7|25703.7|25721.2|25701.2|25729.1|25704.1|25698.7|25678.7|173
1644422700000|2022-02-09 16:05:00|25718.7|25698.7|25691.2|25671.2|25718.7|25698.7|25688.7|25668.7|150
1644423000000|2022-02-09 16:10:00|25691.6|25671.6|25742.9|25722.9|25742.9|25722.9|25686.2|25666.2|286
1644423300000|2022-02-09 16:15:00|25742.5|25722.5|25761.6|25741.6|25764.1|25744.1|25734.6|25714.6|172
1644423600000|2022-02-09 16:20:00|25762.1|25742.1|25814.1|25794.1|25814.6|25794.6|25762.1|25742.1|315
1644423900000|2022-02-09 16:25:00|25812.1|25792.1|25862.1|25842.1|25880|25857.1|25811.6|25791.6|403
1644424200000|2022-02-09 16:30:00|25864.1|25844.1|25894.6|25874.6|25900.8|25880.8|25864.1|25844.1|535
1644424500000|2022-02-09 16:35:00|25895|25875|25909.6|25889.6|25914.1|25894.1|25894.6|25874.6|333
1644424800000|2022-02-09 16:40:00|25909.1|25889.1|25935.8|25915.8|25947.1|25927.1|25909.1|25889.1|365
1644425100000|2022-02-09 16:45:00|25938.3|25918.3|25900.8|25880.8|25938.3|25918.3|25898.3|25878.3|153
1644425400000|2022-02-09 16:50:00|25898.7|25878.7|25918.3|25898.3|25942.9|25922.9|25896.2|25876.2|197
1644425700000|2022-02-09 16:55:00|25920.4|25900.4|25943.3|25923.3|25950.4|25930.4|25915|25895|250
1644426000000|2022-02-09 17:00:00|25943.7|25923.7|25902.1|25882.1|25945.8|25925.8|25896.7|25866.7|533
1644426300000|2022-02-09 17:05:00|25904.2|25884.2|25966.2|25946.2|25966.2|25946.2|25904.2|25884.2|223
1644426600000|2022-02-09 17:10:00|25964.2|25944.2|25934.2|25914.2|25966.2|25946.2|25933.7|25913.7|283
1644426900000|2022-02-09 17:15:00|25936.2|25916.2|25839.6|25819.6|25946.2|25926.2|25823.7|25803.7|455
1644427200000|2022-02-09 17:20:00|25840.4|25820.4|25837.5|25817.5|25884.6|25860.8|25827.9|25807.9|1191
1644427500000|2022-02-09 17:25:00|25837.1|25817.1|25825.4|25805.4|25837.1|25817.1|25817.1|25797.1|239
1644427800000|2022-02-09 17:30:00|25827.5|25807.5|25796.6|25776.6|25832.1|25812.1|25791.6|25771.6|325
1644428100000|2022-02-09 17:35:00|25797.1|25777.1|25775.8|25755.8|25804.1|25784.1|25761.2|25741.2|141
1644428400000|2022-02-09 17:40:00|25771.2|25751.2|25804.2|25784.2|25804.2|25784.2|25758.7|25738.7|199
1644428700000|2022-02-09 17:45:00|25803.7|25783.7|25780.8|25760.8|25818.3|25798.3|25780.8|25760.8|393
1644429000000|2022-02-09 17:50:00|25785|25765|25848.3|25828.3|25857.5|25832.5|25781.2|25758.3|210
1644429300000|2022-02-09 17:55:00|25850.4|25830.4|25850|25830|25852.9|25832.9|25835.8|25815.8|232
1644429600000|2022-02-09 18:00:00|25850.4|25830.4|25840.8|25820.8|25862.5|25842.5|25840.4|25811.2|115
1644429900000|2022-02-09 18:05:00|25842.9|25822.9|25827.9|25807.9|25842.9|25822.9|25827.9|25807.9|92
1644430200000|2022-02-09 18:10:00|25821.7|25801.7|25850.4|25830.4|25860|25840|25813.3|25793.3|172
1644430500000|2022-02-09 18:15:00|25850|25830|25844.6|25824.6|25862.1|25842.1|25841.2|25821.2|649
1644430800000|2022-02-09 18:20:00|25842.5|25822.5|25839.6|25819.6|25858.7|25838.7|25837.1|25817.1|314
1644431100000|2022-02-09 18:25:00|25841.7|25821.7|25868.7|25848.7|25868.7|25848.7|25825.4|25805.4|675
1644484500000|2022-02-10 09:15:00|25917.1|25897.1|26022.5|25982.5|26063.8|26018.8|25917.1|25889.6|247
1644484800000|2022-02-10 09:20:00|26026.7|25986.7|26037.1|25997.1|26046.7|26015|26012.9|25982.1|195
1644485100000|2022-02-10 09:25:00|26036.7|25996.7|25825|25805|26036.7|26004.6|25825|25796.7|152
1644485400000|2022-02-10 09:30:00|25822.9|25802.9|25876.7|25836.7|25876.7|25846.3|25820.4|25800.4|202
1644485700000|2022-02-10 09:35:00|25878.8|25838.8|25823.4|25783.4|25880.9|25846.3|25774.6|25745.4|123
1644486000000|2022-02-10 09:40:00|25833.8|25773.8|25759.2|25739.2|25833.8|25790.5|25733.8|25713.8|52
1644486300000|2022-02-10 09:45:00|25771.7|25731.7|25804.2|25784.2|25835.9|25815.9|25762.5|25731.7|31
1644486600000|2022-02-10 09:50:00|25801.7|25781.7|25784.6|25764.6|25808.8|25781.7|25784.2|25764.2|8
1644486900000|2022-02-10 09:55:00|25784.2|25764.2|25809.2|25789.2|25816.7|25796.7|25782.1|25762.1|15
1644487200000|2022-02-10 10:00:00|25815.5|25795.5|25789.2|25769.2|25818.8|25795.5|25773.4|25753.4|39
1644487500000|2022-02-10 10:05:00|25791.3|25771.3|25808.8|25788.8|25809.2|25789.2|25781.7|25761.7|18
1644487800000|2022-02-10 10:10:00|25810|25790|25828.8|25788.8|25828.8|25803.4|25791.7|25766.7|38
1644488100000|2022-02-10 10:15:00|25826.7|25786.7|25806.3|25786.3|25826.7|25796.3|25802.1|25771.7|10
1644488400000|2022-02-10 10:20:00|25808.8|25788.8|25826.7|25806.7|25832.5|25812.5|25806.3|25786.3|36
1644488700000|2022-02-10 10:25:00|25824.6|25804.6|25826.7|25806.7|25835.9|25815.9|25820.9|25800.9|15
1644489000000|2022-02-10 10:30:00|25824.2|25804.2|25816.3|25796.3|25824.6|25804.6|25816.3|25796.3|9
1644489300000|2022-02-10 10:35:00|25814.2|25794.2|25848|25828|25849.2|25829.2|25814.2|25794.2|16
1644489600000|2022-02-10 10:40:00|25845.9|25825.9|25848.8|25828.8|25853.4|25833.4|25838.8|25818.8|9
1644489900000|2022-02-10 10:45:00|25846.7|25826.7|25861.7|25841.7|25866.3|25846.3|25841.7|25821.7|19
1644490200000|2022-02-10 10:50:00|25863.8|25843.8|25861.7|25841.7|25880|25860|25859.2|25839.2|33
1644490500000|2022-02-10 10:55:00|25859.6|25839.6|25880.9|25860.9|25880.9|25860.9|25858.8|25838.8|10
1644490800000|2022-02-10 11:00:00|25878|25858|25896.7|25876.7|25896.7|25876.7|25876.3|25856.3|11
1644491100000|2022-02-10 11:05:00|25893.8|25873.8|25898.8|25878.8|25899.2|25879.2|25890.9|25870.9|85
1644491400000|2022-02-10 11:10:00|25899.6|25879.6|25911.7|25871.7|25921.3|25901.3|25896.7|25871.7|84
1644491700000|2022-02-10 11:15:00|25904.2|25884.2|25884.2|25864.2|25904.2|25884.2|25884.2|25864.2|27
1644492000000|2022-02-10 11:20:00|25878.8|25858.8|25871.3|25851.3|25879.2|25859.2|25863.8|25843.8|86
1644492300000|2022-02-10 11:25:00|25870.9|25850.9|25855.1|25835.1|25873.8|25853.8|25834.2|25814.2|290
1644492600000|2022-02-10 11:30:00|25853|25833|25845.9|25825.9|25863.4|25843.4|25843.4|25823.4|21
1644492900000|2022-02-10 11:35:00|25840.9|25820.9|25824.6|25804.6|25840.9|25820.9|25813.8|25788|166
1644493200000|2022-02-10 11:40:00|25822.5|25802.5|25821.7|25801.7|25822.5|25802.5|25806.7|25786.7|68
1644493500000|2022-02-10 11:45:00|25820.9|25800.9|25824.2|25804.2|25834.2|25814.2|25816.7|25796.7|20
1644493800000|2022-02-10 11:50:00|25823.8|25803.8|25789.6|25769.6|25838.8|25814.2|25764.2|25744.2|104
1644494100000|2022-02-10 11:55:00|25792.1|25772.1|25767.1|25747.1|25811.7|25791.7|25762.1|25742.1|41
1644494400000|2022-02-10 12:00:00|25776.7|25756.7|25804.2|25784.2|25837.1|25817.1|25776.7|25756.7|28
1644494700000|2022-02-10 12:05:00|25802.1|25782.1|25797.1|25777.1|25817.5|25786.7|25787.1|25767.1|24
1644495000000|2022-02-10 12:10:00|25806.7|25766.7|25768.8|25748.8|25806.7|25779.2|25768.8|25748.8|147
1644495300000|2022-02-10 12:15:00|25764.6|25744.6|25771.3|25751.3|25771.3|25751.3|25731.3|25708|30
1644495600000|2022-02-10 12:20:00|25779.7|25759.7|25814.6|25794.6|25824.6|25804.6|25779.7|25752.6|284
1644495900000|2022-02-10 12:25:00|25812.5|25792.5|25799.1|25779.1|25812.5|25792.5|25772.1|25747.5|113
1644496200000|2022-02-10 12:30:00|25812.9|25792.9|25759.6|25739.6|25842.1|25822.1|25753.3|25733.3|82
1644496500000|2022-02-10 12:35:00|25757.5|25737.5|25751.7|25731.7|25784.2|25764.2|25750|25730|26
1644496800000|2022-02-10 12:40:00|25747.5|25727.5|25779.6|25759.6|25779.6|25759.6|25742.9|25722.9|53
1644497100000|2022-02-10 12:45:00|25780|25760|25784.6|25764.6|25794.6|25768.4|25747.9|25719.6|125
1644497400000|2022-02-10 12:50:00|25797.5|25757.5|25794.2|25774.2|25824.2|25804.2|25789.2|25757.5|63
1644497700000|2022-02-10 12:55:00|25791.7|25771.7|25756.3|25736.3|25791.7|25771.7|25745|25725|37
1644498000000|2022-02-10 13:00:00|25757.1|25737.1|25675|25655|25782.5|25762.5|25632.1|25597.5|233
1644498300000|2022-02-10 13:05:00|25677.1|25657.1|25632.1|25612.1|25689.2|25669.2|25620|25600|91
1644498600000|2022-02-10 13:10:00|25634.2|25614.2|25603.4|25583.4|25656.7|25627.1|25548.4|25522.5|327
1644498900000|2022-02-10 13:15:00|25595|25575|25631.3|25611.3|25658.8|25638.8|25581.3|25561.3|110
1644499200000|2022-02-10 13:20:00|25631.7|25611.7|25693.4|25673.4|25693.4|25673.4|25631.3|25606.7|114
1644499500000|2022-02-10 13:25:00|25686.7|25666.7|25643|25623|25686.7|25666.7|25640.9|25620.9|64
1644499800000|2022-02-10 13:30:00|25644.6|25624.6|25573.4|25553.4|25653|25628.4|25538.8|25518.8|323
1644500100000|2022-02-10 13:35:00|25570.5|25550.5|25666.2|25646.2|25677.9|25657.9|25541.3|25516.2|578
1644500400000|2022-02-10 13:40:00|25665.8|25645.8|25588.3|25568.3|25665.8|25645.8|25550.4|25530.4|137
1644500700000|2022-02-10 13:45:00|25590.4|25570.4|25579.2|25559.2|25635.4|25607.5|25533.3|25511.2|117
1644501000000|2022-02-10 13:50:00|25579.6|25559.6|25507.1|25487.1|25596.7|25569.6|25446.7|25419.6|227
1644501300000|2022-02-10 13:55:00|25507.9|25487.9|25590|25570|25590|25570|25507.9|25482.5|111
1644501600000|2022-02-10 14:00:00|25587.9|25567.9|25491.7|25471.7|25589.6|25569.6|25470.4|25450.4|130
1644501900000|2022-02-10 14:05:00|25489.6|25469.6|25517.5|25497.5|25544.6|25524.6|25486.3|25466.3|69
1644502200000|2022-02-10 14:10:00|25514.6|25494.6|25587.1|25567.1|25629.2|25607.1|25506.3|25486.3|128
1644502500000|2022-02-10 14:15:00|25584.6|25564.6|25607.1|25587.1|25637.5|25607.1|25552.1|25532.1|137
1644502800000|2022-02-10 14:20:00|25606.7|25586.7|25574.6|25554.6|25609.6|25589.6|25559.2|25529.1|130
1644503100000|2022-02-10 14:25:00|25576.7|25556.7|25582.1|25562.1|25619.6|25599.6|25559.6|25533|99
1644503400000|2022-02-10 14:30:00|25581.7|25561.7|25582.5|25562.5|25611.3|25585|25547.1|25527.1|233
1644503700000|2022-02-10 14:35:00|25580.4|25560.4|25624.6|25604.6|25654.2|25634.2|25560|25540|132
1644504000000|2022-02-10 14:40:00|25625.4|25605.4|25600.5|25580.5|25641.7|25621.7|25600.5|25580.5|562
1644504300000|2022-02-10 14:45:00|25599.7|25579.7|25653|25633|25668|25648|25599.7|25579.7|121
1644504600000|2022-02-10 14:50:00|25652.6|25632.6|25577.6|25557.6|25660.5|25640.5|25577.6|25557.6|568
1644504900000|2022-02-10 14:55:00|25577.2|25557.2|25607.6|25587.6|25624.7|25604.7|25549.3|25529.3|117
1644505200000|2022-02-10 15:00:00|25612.2|25592.2|25619.7|25599.7|25619.7|25599.7|25602.2|25582.2|137
1644505500000|2022-02-10 15:05:00|25624.7|25604.7|25584.3|25564.3|25674.7|25654.7|25581.1|25561.1|656
1644505800000|2022-02-10 15:10:00|25586.5|25566.5|25548.2|25528.2|25604|25584|25548.2|25518.6|362
1644506100000|2022-02-10 15:15:00|25548.6|25528.6|25574|25554|25574|25554|25521.1|25501.1|240
1644506400000|2022-02-10 15:20:00|25574.3|25554.3|25594.7|25574.7|25606.5|25586.5|25563.6|25543.6|403
1644506700000|2022-02-10 15:25:00|25596.8|25576.8|25627.6|25607.6|25639.7|25619.7|25586.8|25564.3|154
1644507000000|2022-02-10 15:30:00|25627.2|25607.2|25594|25574|25649.7|25629.7|25584|25564|407
1644507300000|2022-02-10 15:35:00|25594.4|25574.4|25584|25564|25613.6|25593.6|25541.5|25521.5|112
1644507600000|2022-02-10 15:40:00|25583.6|25563.6|25589.4|25569.4|25589.4|25569.4|25553.6|25533.6|104
1644507900000|2022-02-10 15:45:00|25591.5|25571.5|25539.4|25519.4|25591.5|25571.5|25516.9|25490.1|101
1644508200000|2022-02-10 15:50:00|25541.5|25521.5|25526.5|25506.5|25541.5|25521.5|25521.9|25501.9|113
1644508500000|2022-02-10 15:55:00|25524.4|25504.4|25539.7|25519.7|25564.4|25541.5|25521.5|25501.5|380
1644508800000|2022-02-10 16:00:00|25552.2|25512.2|25526.1|25506.1|25552.2|25521.9|25513.6|25490.7|251
1644509100000|2022-02-10 16:05:00|25524|25504|25469.7|25449.7|25529.4|25509.4|25444|25424|212
1644509400000|2022-02-10 16:10:00|25469.4|25449.4|25442.3|25422.3|25479.4|25459.4|25439.8|25419.8|409
1644509700000|2022-02-10 16:15:00|25441.9|25421.9|25535.5|25515.5|25539.4|25515.5|25399.4|25379.4|421
1644510000000|2022-02-10 16:20:00|25533|25513|25503|25483|25533|25513|25488.4|25468.4|187
1644510300000|2022-02-10 16:25:00|25500.5|25480.5|25518|25498|25523|25503|25465.9|25445.9|293
1644510600000|2022-02-10 16:30:00|25520.1|25500.1|25530.9|25510.9|25533|25513|25492.6|25468|136
1644510900000|2022-02-10 16:35:00|25530.5|25510.5|25509.2|25489.2|25540.1|25510.5|25457.1|25437.1|508
1644511200000|2022-02-10 16:40:00|25504.2|25484.2|25476.7|25456.7|25504.2|25484.2|25461.7|25434.6|256
1644511500000|2022-02-10 16:45:00|25477.1|25457.1|25481.7|25461.7|25537.1|25517.1|25477.1|25457.1|182
1644511800000|2022-02-10 16:50:00|25487.1|25467.1|25534.6|25514.6|25534.6|25514.6|25487.1|25467.1|115
1644512100000|2022-02-10 16:55:00|25535|25515|25581.7|25561.7|25595|25575|25534.6|25514.6|168
1644512400000|2022-02-10 17:00:00|25579.2|25559.2|25589.6|25569.6|25591.3|25571.3|25542.1|25522.1|80
1644512700000|2022-02-10 17:05:00|25596.3|25576.3|25550|25530|25600.9|25580.9|25550|25530|478
1644513000000|2022-02-10 17:10:00|25550.4|25530.4|25522.5|25502.5|25576.3|25556.3|25522.5|25502.5|406
1644513300000|2022-02-10 17:15:00|25525|25505|25514.2|25494.2|25534.6|25514.6|25505|25485|194
1644513600000|2022-02-10 17:20:00|25515|25495|25528.8|25508.8|25556.3|25536.3|25502.9|25482.9|1216
1644513900000|2022-02-10 17:25:00|25526.3|25506.3|25528.4|25508.4|25537.5|25517.5|25512.1|25492.1|218
1644514200000|2022-02-10 17:30:00|25524.2|25504.2|25541.3|25521.3|25543.4|25523.4|25521.3|25501.3|247
1644514500000|2022-02-10 17:35:00|25543.4|25523.4|25553.8|25533.8|25574.6|25554.6|25538.4|25518.4|206
1644514800000|2022-02-10 17:40:00|25554.2|25534.2|25545.5|25525.5|25560.9|25540.9|25545.5|25525.5|473
1644515100000|2022-02-10 17:45:00|25549.8|25529.8|25552.3|25532.3|25557.3|25537.3|25549.8|25529.8|447
1644515400000|2022-02-10 17:50:00|25554.4|25534.4|25555.5|25535.5|25556.3|25536.3|25531.7|25510.9|552
1644515700000|2022-02-10 17:55:00|25558.4|25538.4|25555.2|25535.2|25577.3|25554|25555.2|25525.9|228
1644516000000|2022-02-10 18:00:00|25555.9|25535.9|25577.7|25557.7|25583.4|25563.4|25555.9|25535.9|180
1644516300000|2022-02-10 18:05:00|25578|25558|25588|25568|25603|25583|25575.5|25555.5|305
1644516600000|2022-02-10 18:10:00|25590.2|25570.2|25577.7|25557.7|25592.7|25572.7|25565.9|25545.9|153
1644516900000|2022-02-10 18:15:00|25575.5|25555.5|25528|25508|25580.5|25560.5|25528|25508|126
1644517200000|2022-02-10 18:20:00|25523.8|25503.8|25532.7|25512.7|25534.8|25514.8|25522.3|25502.3|368
1644517500000|2022-02-10 18:25:00|25532.3|25512.3|25527.3|25507.3|25535.2|25515.2|25527.3|25507.3|320
1644570900000|2022-02-11 09:15:00|25399.9|25339.9|25419.9|25379.9|25467.4|25424.1|25357.4|25318.1|387
1644571200000|2022-02-11 09:20:00|25410.6|25390.6|25438.1|25378.1|25448.5|25428.5|25389.9|25360.3|263
1644571500000|2022-02-11 09:25:00|25436|25376|25365.6|25345.6|25438.1|25383.5|25365.6|25345.6|389
1644571800000|2022-02-11 09:30:00|25380.3|25340.3|25381|25361|25393.1|25373.1|25348.5|25328.5|141
1644572100000|2022-02-11 09:35:00|25383.1|25363.1|25338.5|25318.5|25393.5|25373.5|25338.5|25318.5|181
1644572400000|2022-02-11 09:40:00|25338.1|25318.1|25298.1|25278.1|25340.6|25320.6|25298.1|25278.1|49
1644572700000|2022-02-11 09:45:00|25298.5|25278.5|25332.8|25312.8|25333.1|25313.1|25298.5|25278.5|84
1644573000000|2022-02-11 09:50:00|25330.6|25310.6|25330.6|25310.6|25350.6|25330.6|25328.1|25308.1|69
1644573300000|2022-02-11 09:55:00|25331|25311|25360.6|25340.6|25372.4|25352.4|25331|25311|141
1644573600000|2022-02-11 10:00:00|25361|25341|25428.1|25408.1|25435.3|25415.3|25361|25341|26
1644573900000|2022-02-11 10:05:00|25430.3|25410.3|25438.1|25418.1|25445.3|25418.1|25430.3|25401|4
1644574200000|2022-02-11 10:10:00|25461.8|25401.8|25485.6|25465.6|25485.6|25465.6|25443.6|25401.8|17
1644574500000|2022-02-11 10:15:00|25486|25466|25480.3|25460.3|25488.1|25468.1|25480.3|25460.3|22
1644574800000|2022-02-11 10:20:00|25476|25456|25478.1|25458.1|25485.3|25465.3|25473.5|25453.5|23
1644575100000|2022-02-11 10:25:00|25477.8|25457.8|25478.1|25458.1|25478.1|25458.1|25452.1|25432.1|443
1644575400000|2022-02-11 10:30:00|25476|25456|25455.6|25435.6|25476|25456|25441|25421|19
1644575700000|2022-02-11 10:35:00|25453.5|25433.5|25488.1|25468.1|25493.5|25473.5|25453.5|25433.5|19
1644576000000|2022-02-11 10:40:00|25490.3|25470.3|25538.5|25518.5|25539.3|25519.3|25488.5|25468.5|42
1644576300000|2022-02-11 10:45:00|25536.4|25516.4|25526.8|25506.8|25536.8|25516.4|25521|25493.9|12
1644576600000|2022-02-11 10:50:00|25531.4|25511.4|25548.9|25528.9|25548.9|25528.9|25531.4|25511.4|12
1644576900000|2022-02-11 10:55:00|25551|25531|25553.1|25533.1|25556|25536|25546.4|25526.4|148
1644577200000|2022-02-11 11:00:00|25550.6|25530.6|25518.1|25498.1|25550.6|25530.6|25481|25445.4|26
1644577500000|2022-02-11 11:05:00|25517.8|25497.8|25503.5|25483.5|25517.8|25497.8|25496|25476|7
1644577800000|2022-02-11 11:10:00|25503.1|25483.1|25545.6|25525.6|25545.6|25525.6|25503.1|25483.1|31
1644578100000|2022-02-11 11:15:00|25544.9|25524.9|25526|25506|25544.9|25524.9|25526|25506|18
1644578400000|2022-02-11 11:20:00|25528.5|25508.5|25529.3|25509.3|25535.6|25515.6|25528.5|25508.5|14
1644578700000|2022-02-11 11:25:00|25527.1|25507.1|25536.8|25516.8|25543.9|25516.8|25521.8|25501.8|8
1644579000000|2022-02-11 11:30:00|25537.5|25517.5|25536.8|25516.8|25571|25551|25533.5|25513.5|33
1644579300000|2022-02-11 11:35:00|25541.4|25521.4|25566.8|25546.8|25568.9|25548.9|25541.4|25521.4|6
1644579600000|2022-02-11 11:40:00|25571.4|25551.4|25568.9|25548.9|25588.9|25568.9|25568.9|25548.9|34
1644579900000|2022-02-11 11:45:00|25568.5|25548.5|25581.4|25561.4|25581.4|25561.4|25566.4|25546.4|4
1644580200000|2022-02-11 11:50:00|25584.6|25564.6|25546|25506|25588.9|25568.9|25538.9|25488.5|24
1644580500000|2022-02-11 11:55:00|25548.2|25508.2|25516.8|25496.8|25552.4|25512.4|25516.8|25496.8|205
1644580800000|2022-02-11 12:00:00|25516.4|25496.4|25538.5|25518.5|25539.6|25518.5|25514.3|25483.9|11
1644581100000|2022-02-11 12:05:00|25540.7|25520.7|25573.2|25553.2|25573.2|25553.2|25540.7|25520.7|6
1644581400000|2022-02-11 12:10:00|25570.7|25550.7|25576.4|25556.4|25576.4|25556.4|25568.2|25548.2|10
1644581700000|2022-02-11 12:15:00|25571.8|25551.8|25596|25576|25598.9|25576|25571.4|25551.4|32
1644582000000|2022-02-11 12:20:00|25596.4|25576.4|25610.3|25590.3|25611|25591|25591.8|25563.9|18
1644582300000|2022-02-11 12:25:00|25606|25586|25676.4|25656.4|25678.9|25658.9|25606|25586|80
1644582600000|2022-02-11 12:30:00|25676|25656|25679.3|25659.3|25691.4|25671.4|25666.8|25643.9|85
1644582900000|2022-02-11 12:35:00|25678.9|25658.9|25674.3|25654.3|25691|25671|25666|25638.9|599
1644583200000|2022-02-11 12:40:00|25672.1|25652.1|25677.5|25657.5|25687.5|25667.5|25667.1|25639.6|73
1644583500000|2022-02-11 12:45:00|25677.1|25657.1|25676.8|25656.8|25689.6|25662.1|25657.9|25637.9|30
1644583800000|2022-02-11 12:50:00|25672.5|25652.5|25682.5|25662.5|25689.6|25669.6|25666.8|25646.8|37
1644584100000|2022-02-11 12:55:00|25680.4|25660.4|25627.5|25607.5|25689.3|25669.3|25627.1|25607.1|26
1644584400000|2022-02-11 13:00:00|25631.8|25611.8|25566|25526|25636.8|25616.8|25514.3|25494.3|201
1644584700000|2022-02-11 13:05:00|25555.7|25535.7|25485.7|25465.7|25555.7|25535.7|25483.2|25456.8|85
1644585000000|2022-02-11 13:10:00|25483.5|25463.5|25489.3|25449.3|25489.3|25463.5|25433.5|25409.6|148
1644585300000|2022-02-11 13:15:00|25486.4|25466.4|25363.2|25343.2|25488.9|25468.9|25336|25316|107
1644585600000|2022-02-11 13:20:00|25360.3|25340.3|25338.5|25318.5|25370.7|25350.7|25318.5|25291.8|51
1644585900000|2022-02-11 13:25:00|25337.8|25317.8|25362.9|25342.9|25380.7|25360.7|25298.2|25278.2|179
1644586200000|2022-02-11 13:30:00|25375.7|25355.7|25396|25376|25405.3|25385.3|25355.3|25328.2|155
1644586500000|2022-02-11 13:35:00|25386|25366|25190.7|25170.7|25405.3|25385.3|25190.7|25170.7|392
1644586800000|2022-02-11 13:40:00|25200.3|25160.3|25137.8|25117.8|25228.2|25198.5|25137.8|25111|192
1644587100000|2022-02-11 13:45:00|25135.7|25115.7|25218.9|25198.9|25222.8|25202.8|25111.8|25091.8|194
1644587400000|2022-02-11 13:50:00|25223.5|25203.5|25270.3|25250.3|25280.3|25255.7|25223.5|25203.5|99
1644587700000|2022-02-11 13:55:00|25270.7|25250.7|25327.8|25307.8|25327.8|25307.8|25245.7|25216.8|101
1644588000000|2022-02-11 14:00:00|25329.9|25309.9|25320.3|25300.3|25338.2|25318.2|25313.5|25293.5|42
1644588300000|2022-02-11 14:05:00|25315.7|25295.7|25270.7|25250.7|25320.3|25295.7|25248.2|25228.2|33
1644588600000|2022-02-11 14:10:00|25267.8|25247.8|25263.2|25243.2|25287.8|25267.8|25226|25203.2|93
1644588900000|2022-02-11 14:15:00|25262.8|25242.8|25310.7|25290.7|25332.8|25312.8|25262.4|25242.4|151
1644589200000|2022-02-11 14:20:00|25306|25286|25251.4|25231.4|25310.3|25290.3|25243.2|25223.2|62
1644589500000|2022-02-11 14:25:00|25250.3|25230.3|25298.5|25278.5|25298.5|25278.5|25230.7|25210.7|66
1644589800000|2022-02-11 14:30:00|25302.8|25282.8|25313.5|25293.5|25343.2|25323.2|25295|25275|94
1644590100000|2022-02-11 14:35:00|25313.2|25293.2|25266|25246|25327.8|25307.8|25266|25246|242
1644590400000|2022-02-11 14:40:00|25265.7|25245.7|25330.7|25290.7|25330.7|25295.7|25248.2|25228.2|176
1644590700000|2022-02-11 14:45:00|25315.7|25295.7|25261|25241|25360.3|25340.3|25251|25231|359
1644591000000|2022-02-11 14:50:00|25263.2|25243.2|25217.8|25197.8|25287.1|25265.7|25168.5|25148.5|394
1644591300000|2022-02-11 14:55:00|25215.7|25195.7|25248.2|25228.2|25248.2|25228.2|25210.3|25183.2|86
1644591600000|2022-02-11 15:00:00|25250.3|25230.3|25298.5|25278.5|25326|25301|25250.3|25221|411
1644591900000|2022-02-11 15:05:00|25300.7|25280.7|25325.3|25305.3|25328.2|25308.2|25295.7|25251|54
1644592200000|2022-02-11 15:10:00|25320.3|25300.3|25307.4|25287.4|25349.6|25324.9|25290.7|25265|291
1644592500000|2022-02-11 15:15:00|25309.6|25289.6|25288.2|25268.2|25329.9|25309.9|25266|25246|427
1644592800000|2022-02-11 15:20:00|25287.8|25267.8|25258.2|25238.2|25297.4|25267.8|25224.9|25204.9|292
1644593100000|2022-02-11 15:25:00|25262.8|25242.8|25223.5|25203.5|25278.2|25255.7|25223.5|25203.5|55
1644593400000|2022-02-11 15:30:00|25221|25201|25180.7|25160.7|25221|25201|25165.3|25145.3|112
1644593700000|2022-02-11 15:35:00|25180.3|25160.3|25178.2|25158.2|25185.7|25165.7|25165.3|25145.3|81
1644594000000|2022-02-11 15:40:00|25178.5|25158.5|25182.8|25162.8|25203.2|25173.2|25178.2|25151|51
1644594300000|2022-02-11 15:45:00|25187.8|25167.8|25177.8|25157.8|25207.8|25187.8|25156.4|25136.4|99
1644594600000|2022-02-11 15:50:00|25178.2|25158.2|25152.8|25132.8|25200.3|25172.8|25152.8|25132.8|78
1644594900000|2022-02-11 15:55:00|25152.4|25132.4|25149.9|25129.9|25164.9|25144.9|25147.4|25127.4|51
1644595200000|2022-02-11 16:00:00|25150.3|25130.3|25198.2|25178.2|25210.3|25190.3|25150.3|25130.3|97
1644595500000|2022-02-11 16:05:00|25197.4|25177.4|25175.7|25155.7|25197.8|25177.8|25160.7|25140.7|209
1644595800000|2022-02-11 16:10:00|25179.9|25159.9|25168.5|25148.5|25196|25176|25160.3|25119.3|66
1644596100000|2022-02-11 16:15:00|25170.7|25150.7|25213.2|25193.2|25217.8|25197.8|25170.7|25148.2|107
1644596400000|2022-02-11 16:20:00|25213.5|25193.5|25156|25136|25222.1|25196|25148.2|25128.2|56
1644596700000|2022-02-11 16:25:00|25158.2|25138.2|25160.3|25140.3|25178.2|25158.2|25155.3|25135.3|117
1644597000000|2022-02-11 16:30:00|25172.8|25152.8|25198.2|25178.2|25198.2|25178.2|25172.8|25151|107
1644597300000|2022-02-11 16:35:00|25197.8|25177.8|25212.8|25192.8|25212.8|25192.8|25188.5|25158.2|412
1644597600000|2022-02-11 16:40:00|25210.7|25190.7|25162.8|25142.8|25210.7|25190.7|25155.7|25135.7|369
1644597900000|2022-02-11 16:45:00|25160.3|25140.3|25161.4|25141.4|25185.3|25154.9|25149.9|25129.9|374
1644598200000|2022-02-11 16:50:00|25161.7|25141.7|25158.5|25138.5|25166|25146|25142.1|25112.4|125
1644598500000|2022-02-11 16:55:00|25158.9|25138.9|25142.1|25122.1|25181.7|25154.2|25134.2|25114.2|195
1644598800000|2022-02-11 17:00:00|25151.7|25111.7|25194.6|25174.6|25201|25181|25131.4|25101.7|119
1644599100000|2022-02-11 17:05:00|25190.3|25170.3|25242.8|25222.8|25244.9|25224.9|25174.2|25154.2|1592
1644599400000|2022-02-11 17:10:00|25245.3|25225.3|25266.4|25246.4|25275.6|25255.6|25245.3|25225.3|503
1644599700000|2022-02-11 17:15:00|25268.5|25248.5|25234.9|25214.9|25293.1|25273.1|25234.9|25214.9|342
1644600000000|2022-02-11 17:20:00|25244.5|25204.5|25201.3|25181.3|25247.4|25227.4|25193.8|25173.8|2603
1644600300000|2022-02-11 17:25:00|25199.2|25179.2|25234.5|25214.5|25237|25217|25184.2|25164.2|752
1644600600000|2022-02-11 17:30:00|25232.4|25212.4|25211.7|25191.7|25232.4|25212.4|25207.4|25187.4|69
1644600900000|2022-02-11 17:35:00|25207|25187|25259.5|25239.5|25262.4|25242.4|25202.4|25182.4|40
1644601200000|2022-02-11 17:40:00|25257|25237|25271.7|25251.7|25274.2|25254.2|25247|25220.3|53
1644601500000|2022-02-11 17:45:00|25274.2|25254.2|25292.4|25272.4|25292.4|25272.4|25264.5|25244.5|323
1644601800000|2022-02-11 17:50:00|25292.8|25272.8|25302.8|25282.8|25305.3|25285.3|25272.4|25248.1|56
1644602100000|2022-02-11 17:55:00|25302.4|25282.4|25297.4|25277.4|25307.8|25287.8|25287.8|25267.8|142
1644602400000|2022-02-11 18:00:00|25295.3|25275.3|25293.1|25273.1|25302.4|25282.4|25287.8|25267.8|29
1644602700000|2022-02-11 18:05:00|25295.3|25275.3|25285.3|25265.3|25304.9|25284.9|25284.9|25254.9|55
1644603000000|2022-02-11 18:10:00|25285.6|25265.6|25313.9|25293.9|25313.9|25293.9|25285.6|25265.6|33
1644603300000|2022-02-11 18:15:00|25320.3|25300.3|25342.4|25322.4|25344.2|25324.2|25320.3|25300.3|155
1644603600000|2022-02-11 18:20:00|25339.9|25319.9|25358.1|25338.1|25362.8|25342.8|25333.1|25313.1|92
1644603900000|2022-02-11 18:25:00|25358.5|25338.5|25307.8|25287.8|25362.8|25342.8|25305.3|25275.3|510
1644830100000|2022-02-14 09:15:00|25072.7|25012.7|25061.2|25041.2|25101.8|25081.8|25016.8|24984|352
1644830400000|2022-02-14 09:20:00|25059|25039|25106.2|25046.2|25106.2|25079|25056.5|25011.8|50
1644830700000|2022-02-14 09:25:00|25093.4|25053.4|25176.2|25136.2|25176.2|25151.5|25081.2|25046.8|124
1644831000000|2022-02-14 09:30:00|25174|25134|25130.9|25110.9|25174|25146.2|25130.9|25110.9|29
1644831300000|2022-02-14 09:35:00|25128.4|25108.4|25158.7|25138.7|25171.8|25138.7|25118.7|25093|118
1644831600000|2022-02-14 09:40:00|25171.2|25131.2|25148.7|25128.7|25171.2|25135.6|25129.3|25099|17
1644831900000|2022-02-14 09:45:00|25151.2|25131.2|25140.9|25120.9|25151.2|25131.2|25123.7|25103.7|43
1644832200000|2022-02-14 09:50:00|25138.4|25118.4|25148.7|25128.7|25151.2|25128.7|25134|25109|4
1644832500000|2022-02-14 09:55:00|25149|25129|25164.6|25144.6|25186.5|25166.5|25149|25129|33
1644832800000|2022-02-14 10:00:00|25164.9|25144.9|25215.9|25195.9|25216.2|25196.2|25164.9|25144.9|27
1644833100000|2022-02-14 10:05:00|25216.2|25196.2|25234.3|25214.3|25246.2|25219|25209|25189|220
1644833400000|2022-02-14 10:10:00|25234|25214|25226.8|25206.8|25236.5|25216.5|25224.3|25204.3|24
1644833700000|2022-02-14 10:15:00|25221.8|25201.8|25205.6|25185.6|25236.2|25201.8|25199.6|25179.6|357
1644834000000|2022-02-14 10:20:00|25201.2|25181.2|25268.7|25248.7|25268.7|25248.7|25201.2|25181.2|24
1644834300000|2022-02-14 10:25:00|25269.3|25249.3|25223.7|25203.7|25283.4|25254|25223.7|25203.7|13
1644834600000|2022-02-14 10:30:00|25234|25194|25233.7|25213.7|25256.2|25223.7|25224|25194|4
1644834900000|2022-02-14 10:35:00|25234|25214|25272.9|25212.9|25272.9|25218.7|25230.7|25204|1
1644835200000|2022-02-14 10:40:00|25258.2|25218.2|25258.7|25238.7|25258.7|25238.7|25234|25204.6|6
1644835500000|2022-02-14 10:45:00|25271.2|25231.2|25256.5|25236.5|25271.2|25243.7|25251.2|25231.2|7
1644835800000|2022-02-14 10:50:00|25256.2|25236.2|25271.8|25231.8|25274|25243.7|25253.7|25226.2|47
1644836100000|2022-02-14 10:55:00|25243.7|25223.7|25218.7|25198.7|25257.9|25223.7|25204|25184|9
1644836400000|2022-02-14 11:00:00|25221.2|25201.2|25198.7|25178.7|25228.5|25203.7|25196.5|25166.2|36
1644836700000|2022-02-14 11:05:00|25201.2|25181.2|25183.7|25163.7|25206|25186|25183.7|25163.7|10
1644837000000|2022-02-14 11:10:00|25188.2|25168.2|25166.2|25126.2|25203.5|25174.3|25144.6|25124.6|23
1644837300000|2022-02-14 11:15:00|25165.7|25125.7|25113.7|25093.7|25165.7|25130.7|25111.2|25091.2|114
1644837600000|2022-02-14 11:20:00|25118.5|25098.5|25143.7|25123.7|25153.7|25133.7|25118.5|25091.2|68
1644837900000|2022-02-14 11:25:00|25146.2|25126.2|25161.5|25141.5|25178.5|25158.5|25146.2|25126.2|15
1644838200000|2022-02-14 11:30:00|25161.2|25141.2|25178.7|25158.7|25178.7|25158.7|25161|25141|5
1644838500000|2022-02-14 11:35:00|25178.5|25158.5|25190.7|25170.7|25206|25175.1|25178.5|25158.5|24
1644838800000|2022-02-14 11:40:00|25191.3|25171.3|25208.8|25188.8|25223.8|25193.8|25173.5|25153.5|25
1644839100000|2022-02-14 11:45:00|25206.5|25186.5|25184.3|25164.3|25208.8|25188.8|25184.3|25161.8|4
1644839400000|2022-02-14 11:50:00|25186.3|25166.3|25240.7|25220.7|25256.3|25231|25186.3|25166.3|36
1644839700000|2022-02-14 11:55:00|25238.5|25218.5|25231.3|25211.3|25259.6|25239.6|25231|25211|28
1644840000000|2022-02-14 12:00:00|25224.6|25204.6|25226|25206|25229|25206|25208.5|25183.5|19
1644840300000|2022-02-14 12:05:00|25230.7|25210.7|25258.5|25238.5|25261.3|25238.5|25230.7|25210.7|32
1644840600000|2022-02-14 12:10:00|25258.8|25238.8|25259.6|25239.6|25271.3|25251.3|25258.8|25238.8|11
1644840900000|2022-02-14 12:15:00|25254|25234|25233.8|25213.8|25263.5|25234|25231.5|25211.5|2
1644841200000|2022-02-14 12:20:00|25234|25214|25241|25221|25241|25221|25234|25214|4
1644841500000|2022-02-14 12:25:00|25238.8|25218.8|25273.8|25253.8|25273.8|25253.8|25223.8|25203.8|17
1644841800000|2022-02-14 12:30:00|25276.3|25256.3|25288.5|25268.5|25288.5|25268.5|25273.8|25241.3|22
1644842100000|2022-02-14 12:35:00|25291|25271|25346.3|25326.3|25349.6|25326.3|25263.2|25233.5|28
1644842400000|2022-02-14 12:40:00|25344.1|25324.1|25346|25326|25411.6|25361.6|25328.8|25306.3|27
1644842700000|2022-02-14 12:45:00|25341.6|25321.6|25381.3|25341.3|25386.3|25356|25341.6|25314.6|71
1644843000000|2022-02-14 12:50:00|25376.8|25336.8|25361.6|25341.6|25386.3|25346.3|25359.1|25324.1|11
1644843300000|2022-02-14 12:55:00|25361.3|25341.3|25356.3|25316.3|25368.8|25348.8|25348.8|25316.3|14
1644843600000|2022-02-14 13:00:00|25356|25316|25268.8|25248.8|25356|25320.4|25254.1|25231.3|21
1644843900000|2022-02-14 13:05:00|25266.6|25246.6|25286.3|25266.3|25286.3|25266.3|25228.8|25208.8|20
1644844200000|2022-02-14 13:10:00|25283.8|25263.8|25223.2|25203.2|25293.5|25266.3|25195.7|25170.7|125
1644844500000|2022-02-14 13:15:00|25223.5|25203.5|25218.8|25198.8|25247.9|25218.2|25218.8|25186.3|133
1644844800000|2022-02-14 13:20:00|25213.8|25193.8|25243.8|25223.8|25248.5|25223.8|25211.3|25191.3|67
1644845100000|2022-02-14 13:25:00|25244.3|25224.3|25214.1|25194.1|25266.3|25236.3|25214.1|25184.1|27
1644845400000|2022-02-14 13:30:00|25216.3|25196.3|25278.5|25258.5|25293.8|25271.3|25216.3|25196|140
1644845700000|2022-02-14 13:35:00|25276.3|25256.3|25275.7|25255.7|25276.3|25256.3|25231|25198.2|220
1644846000000|2022-02-14 13:40:00|25277.9|25257.9|25206|25186|25278.2|25258.2|25205.7|25185.7|23
1644846300000|2022-02-14 13:45:00|25213.2|25193.2|25237.9|25217.9|25271.8|25243.5|25213.2|25193.2|141
1644846600000|2022-02-14 13:50:00|25238.2|25218.2|25242.6|25222.6|25243.2|25223.2|25213.5|25193.5|32
1644846900000|2022-02-14 13:55:00|25247.4|25227.4|25237.9|25197.9|25247.4|25227.4|25205.7|25185.7|74
1644847200000|2022-02-14 14:00:00|25225.4|25205.4|25210.4|25190.4|25250.4|25230.4|25210.4|25190.4|666
1644847500000|2022-02-14 14:05:00|25207.9|25187.9|25185.4|25165.4|25212.6|25187.9|25177.9|25157.9|29
1644847800000|2022-02-14 14:10:00|25195.1|25155.1|25175.1|25135.1|25197.4|25167.9|25152.9|25132.9|283
1644848100000|2022-02-14 14:15:00|25164.9|25144.9|25150.4|25130.4|25164.9|25144.9|25135.7|25115.7|248
1644848400000|2022-02-14 14:20:00|25152.9|25132.9|25115.7|25095.7|25158.2|25138.2|25115.4|25095.4|23
1644848700000|2022-02-14 14:25:00|25115.4|25095.4|25162.9|25142.9|25195.7|25165.4|25113.2|25093.2|62
1644849000000|2022-02-14 14:30:00|25163.2|25143.2|25118.2|25098.2|25213.2|25185.4|25118.2|25095.7|54
1644849300000|2022-02-14 14:35:00|25129.1|25089.1|25111.3|25091.3|25135.7|25110.7|25058.2|25038.2|254
1644849600000|2022-02-14 14:40:00|25109.1|25089.1|25088.5|25068.5|25116.3|25089.1|25076.3|25049.1|39
1644849900000|2022-02-14 14:45:00|25086.3|25066.3|25128.5|25108.5|25128.5|25108.5|25086|25066|68
1644850200000|2022-02-14 14:50:00|25129.1|25109.1|25168.8|25148.8|25168.8|25148.8|25126|25106|36
1644850500000|2022-02-14 14:55:00|25168.5|25148.5|25120.7|25100.7|25168.8|25148.8|25100.7|25080.7|147
1644850800000|2022-02-14 15:00:00|25115.7|25095.7|25123.2|25103.2|25128.2|25105.7|25088.2|25060.7|34
1644851100000|2022-02-14 15:05:00|25123.5|25103.5|25195.7|25155.7|25220.7|25200.7|25117.9|25090.7|63
1644851400000|2022-02-14 15:10:00|25185.4|25165.4|25172.1|25152.1|25217.9|25188.2|25165.4|25135.2|161
1644851700000|2022-02-14 15:15:00|25169.9|25149.9|25137.1|25117.1|25187.7|25157.7|25122.7|25100.2|392
1644852000000|2022-02-14 15:20:00|25142.4|25102.4|24905.2|24885.2|25142.4|25112.7|24905.2|24885.2|403
1644852300000|2022-02-14 15:25:00|24904.9|24884.9|24813|24773|24904.9|24884.9|24778.2|24750.7|630
1644852600000|2022-02-14 15:30:00|24803.2|24783.2|24666|24646|24803.2|24783.2|24646|24618.8|414
1644852900000|2022-02-14 15:35:00|24665.5|24645.5|24653.2|24633.2|24668.5|24645.5|24561|24540.7|339
1644853200000|2022-02-14 15:40:00|24652.7|24632.7|24635.5|24615.5|24653|24632.7|24530.7|24510.7|227
1644853500000|2022-02-14 15:45:00|24633.2|24613.2|24679.1|24659.1|24711|24691|24621|24590.7|262
1644853800000|2022-02-14 15:50:00|24678.8|24658.8|24739.1|24719.1|24739.1|24719.1|24671.6|24641.3|120
1644854100000|2022-02-14 15:55:00|24738.8|24718.8|24738.5|24678.5|24773.8|24753.8|24703.8|24674.1|162
1644854400000|2022-02-14 16:00:00|24738.8|24678.8|24691.6|24671.6|24741|24706.3|24683.8|24663.8|85
1644854700000|2022-02-14 16:05:00|24689.1|24669.1|24673.8|24653.8|24689.1|24669.1|24656|24634.1|111
1644855000000|2022-02-14 16:10:00|24684.1|24644.1|24733.8|24713.8|24758.5|24731|24673.8|24644.1|103
1644855300000|2022-02-14 16:15:00|24734.1|24714.1|24741.3|24721.3|24743.5|24721.3|24686.6|24666.3|72
1644855600000|2022-02-14 16:20:00|24734.4|24714.4|24779.1|24759.1|24783.8|24763.8|24729.1|24709.1|72
1644855900000|2022-02-14 16:25:00|24778.8|24758.8|24741.3|24721.3|24785.8|24758.8|24721.6|24701.6|140
1644856200000|2022-02-14 16:30:00|24741|24721|24693.5|24673.5|24741|24721|24683.8|24658.8|59
1644856500000|2022-02-14 16:35:00|24691.3|24671.3|24703.8|24663.8|24731.3|24701|24688.5|24663.8|53
1644856800000|2022-02-14 16:40:00|24693.8|24673.8|24721.6|24701.6|24733.5|24708.8|24693.8|24673.8|45
1644857100000|2022-02-14 16:45:00|24734.1|24694.1|24743.8|24723.8|24744.1|24724.1|24696.6|24676.6|73
1644857400000|2022-02-14 16:50:00|24744.7|24724.7|24721|24701|24765.8|24736.3|24713.8|24686.3|41
1644857700000|2022-02-14 16:55:00|24718.8|24698.8|24736|24716|24736|24716|24701.3|24681.3|105
1644858000000|2022-02-14 17:00:00|24736.6|24716.6|24763.8|24743.8|24781.3|24751.3|24736.6|24716.6|49
1644858300000|2022-02-14 17:05:00|24761.3|24741.3|24756.3|24736.3|24761.3|24741.3|24743.8|24716.3|44
1644858600000|2022-02-14 17:10:00|24756|24736|24781.3|24741.3|24781.3|24756.3|24731.3|24704.1|347
1644858900000|2022-02-14 17:15:00|24771.6|24751.6|24731.6|24711.6|24788.6|24761.3|24731.6|24711.6|53
1644859200000|2022-02-14 17:20:00|24732.2|24712.2|24826.1|24806.1|24831.3|24811.3|24732.2|24711.3|590
1644859500000|2022-02-14 17:25:00|24826.3|24806.3|24843.8|24823.8|24846.3|24826.3|24811.6|24781.3|386
1644859800000|2022-02-14 17:30:00|24844.1|24824.1|24856.6|24836.6|24868.8|24848.8|24844.1|24824.1|66
1644860100000|2022-02-14 17:35:00|24854.1|24834.1|24849.1|24829.1|24858.6|24838.6|24849.1|24829.1|100
1644860400000|2022-02-14 17:40:00|24851.3|24831.3|24863.8|24843.8|24863.8|24843.8|24846.3|24826.3|75
1644860700000|2022-02-14 17:45:00|24861.3|24841.3|24851.3|24831.3|24868.6|24848.6|24848.8|24828.8|150
1644861000000|2022-02-14 17:50:00|24848.8|24828.8|24856.6|24836.6|24866.1|24846.1|24848.8|24824.1|50
1644861300000|2022-02-14 17:55:00|24858.8|24838.8|24861.1|24841.1|24866.1|24846.1|24851.3|24831.3|101
1644861600000|2022-02-14 18:00:00|24858.6|24838.6|24866.6|24846.6|24866.6|24846.6|24846.3|24821.3|39
1644861900000|2022-02-14 18:05:00|24866.3|24846.3|24879.4|24859.4|24879.4|24859.4|24866.3|24846.3|248
1644862200000|2022-02-14 18:10:00|24881.9|24861.9|24876.3|24856.3|24888.6|24868.6|24871.3|24851.3|37
1644862500000|2022-02-14 18:15:00|24876.1|24856.1|24888.3|24868.3|24888.3|24868.3|24873.8|24853.8|233
1644862800000|2022-02-14 18:20:00|24883.6|24863.6|24868.3|24848.3|24883.8|24863.8|24850.8|24830.8|227
1644863100000|2022-02-14 18:25:00|24866.1|24846.1|24873.6|24853.6|24880.8|24858.3|24843.3|24823.3|173
1644916500000|2022-02-15 09:15:00|24964.6|24904.6|25074.6|25054.6|25082.1|25059.6|24932.4|24896|350
1644916800000|2022-02-15 09:20:00|25079.1|25059.1|25072.1|25032.1|25089.9|25069.9|25036.8|24987.1|55
1644917100000|2022-02-15 09:25:00|25062.9|25042.9|25072.1|25052.1|25089.6|25067.1|25062.9|25027.1|15
1644917400000|2022-02-15 09:30:00|25067.6|25047.6|25049.9|25029.9|25084.6|25059.6|25045.1|25024.6|39
1644917700000|2022-02-15 09:35:00|25047.6|25027.6|25009.6|24989.6|25052.6|25032.1|25009.6|24989.6|85
1644918000000|2022-02-15 09:40:00|25012.1|24992.1|24967.1|24947.1|25012.1|24992.1|24959.6|24939.6|12
1644918300000|2022-02-15 09:45:00|24967.4|24947.4|24979.6|24959.6|24989.6|24959.9|24967.4|24947.1|8
1644918600000|2022-02-15 09:50:00|24982.1|24962.1|24962.1|24922.1|24992.1|24962.1|24947.1|24922.1|30
1644918900000|2022-02-15 09:55:00|24961.6|24921.6|24979.6|24959.6|24979.6|24959.6|24929.6|24899.9|8
1644919200000|2022-02-15 10:00:00|24982.1|24962.1|24972.4|24952.4|25002.1|24977.1|24972.4|24947.1|5
1644919500000|2022-02-15 10:05:00|24971.6|24951.6|25014.6|24994.6|25016.8|24996.8|24969.3|24949.3|18
1644919800000|2022-02-15 10:10:00|25027.1|24987.1|25034.6|24994.6|25052.1|25021.8|25019.2|24987.1|7
1644920100000|2022-02-15 10:15:00|25021.6|25001.6|25004.4|24964.4|25021.6|25001.6|24984.6|24957.1|7
1644920400000|2022-02-15 10:20:00|25002.1|24962.1|24969.6|24949.6|25002.1|24969.6|24967.1|24944.6|5
1644920700000|2022-02-15 10:25:00|24971.9|24951.9|25017.1|24977.1|25017.1|24977.1|24971.9|24951.9|258
1644921000000|2022-02-15 10:30:00|25014.4|24994.4|24966.9|24946.9|25019.6|24999.4|24966.9|24937.1|30
1644921300000|2022-02-15 10:35:00|24964.4|24944.4|24942.1|24902.1|24964.4|24944.4|24929.6|24902.1|29
1644921600000|2022-02-15 10:40:00|24932.4|24912.4|24974.6|24954.6|24982.1|24954.6|24932.4|24912.4|4
1644921900000|2022-02-15 10:45:00|24976.9|24956.9|24964.6|24944.6|24979.4|24959.4|24959.6|24932.1|5
1644922200000|2022-02-15 10:50:00|24967.1|24947.1|24959.6|24939.6|24982.1|24949.6|24959.6|24937.1|5
1644922500000|2022-02-15 10:55:00|24954.9|24934.9|24954.9|24934.9|24954.9|24934.9|24954.9|24934.9|0
1644922800000|2022-02-15 11:00:00|24957.1|24937.1|24991.9|24951.9|24991.9|24954.6|24957.1|24932.1|21
1644923100000|2022-02-15 11:05:00|24986.9|24966.9|25004.9|24984.9|25022.4|24994.6|24986.9|24959.9|34
1644923400000|2022-02-15 11:10:00|25002.6|24982.6|25004.6|24984.6|25007.1|24987.1|24987.1|24967.1|10
1644923700000|2022-02-15 11:15:00|25007.1|24987.1|25019.9|24999.9|25020.1|25000.1|25007.1|24979.9|7
1644924000000|2022-02-15 11:20:00|25022.4|25002.4|25027.4|25007.4|25034.1|25014.1|25022.4|25002.4|15
1644924300000|2022-02-15 11:25:00|25024.6|25004.6|24982.1|24962.1|25024.6|25004.6|24982.1|24957.1|5
1644924600000|2022-02-15 11:30:00|24979.6|24959.6|24974.4|24954.4|24987.1|24959.6|24969.6|24947.1|114
1644924900000|2022-02-15 11:35:00|24976.9|24956.9|24982.4|24962.4|24986.9|24966.9|24972.1|24952.1|5
1644925200000|2022-02-15 11:40:00|24979.9|24959.9|24956.9|24936.9|24982.1|24962.1|24954.6|24934.6|33
1644925500000|2022-02-15 11:45:00|24954.6|24934.6|24960.2|24940.2|24969.1|24949.1|24952.4|24932.4|7
1644925800000|2022-02-15 11:50:00|24969.6|24949.6|24989.1|24969.1|24989.1|24969.1|24969.6|24949.6|18
1644926100000|2022-02-15 11:55:00|24991.9|24971.9|25004.4|24984.4|25017.1|24987.1|24991.9|24971.9|52
1644926400000|2022-02-15 12:00:00|25017.1|24977.1|24999.6|24979.6|25024.6|25004.6|24999.6|24977.1|13
1644926700000|2022-02-15 12:05:00|25009.4|24969.4|24984.6|24964.6|25009.4|24982.1|24984.6|24959.9|256
1644927000000|2022-02-15 12:10:00|24984.9|24964.9|25002.7|24962.7|25004.9|24975.2|24984.6|24962.7|9
1644927300000|2022-02-15 12:15:00|25000.4|24960.4|24957.1|24937.1|25000.4|24970.2|24957.1|24937.1|159
1644927600000|2022-02-15 12:20:00|24952.7|24932.7|24942.4|24922.4|24954.6|24934.6|24922.4|24898.7|36
1644927900000|2022-02-15 12:25:00|24944.9|24924.9|24949.6|24929.6|24954.9|24932.1|24934.6|24914.6|33
1644928200000|2022-02-15 12:30:00|24947.1|24927.1|24977.1|24937.1|24977.1|24957.1|24944.9|24924.9|10
1644928500000|2022-02-15 12:35:00|24974.6|24934.6|24989.9|24929.9|24989.9|24962.1|24962.1|24929.9|7
1644928800000|2022-02-15 12:40:00|24977.4|24957.4|24976.9|24956.9|24981.9|24961.9|24974.4|24954.4|31
1644929100000|2022-02-15 12:45:00|24979.4|24959.4|24967.1|24947.1|24981.9|24961.9|24963.2|24943.2|36
1644929400000|2022-02-15 12:50:00|24967.4|24947.4|24972.1|24952.1|24972.1|24952.1|24959.6|24939.6|33
1644929700000|2022-02-15 12:55:00|24971.9|24951.9|24922.1|24902.1|24971.9|24951.9|24919.6|24899.6|25
1644930000000|2022-02-15 13:00:00|24919.9|24899.9|24926.9|24906.9|24927.1|24907.1|24897.7|24877.7|48
1644930300000|2022-02-15 13:05:00|24927.1|24907.1|24921.4|24901.4|24929.4|24909.4|24899.9|24879.9|138
1644930600000|2022-02-15 13:10:00|24921.1|24901.1|24944.4|24924.4|24946.9|24926.9|24904.4|24884.4|103
1644930900000|2022-02-15 13:15:00|24944.1|24924.1|24942.2|24922.2|24949.1|24924.1|24914.1|24894.1|75
1644931200000|2022-02-15 13:20:00|24941.9|24921.9|24894.7|24874.7|24941.9|24921.9|24864.4|24842.2|109
1644931500000|2022-02-15 13:25:00|24892.2|24872.2|24887.2|24867.2|24901.9|24872.2|24867.4|24847.4|17
1644931800000|2022-02-15 13:30:00|24889.7|24869.7|24924.9|24904.9|24942.2|24912.4|24857.4|24837.4|51
1644932100000|2022-02-15 13:35:00|24925.2|24905.2|24944.7|24924.7|24957.2|24937.2|24925.2|24905.2|20
1644932400000|2022-02-15 13:40:00|24947.2|24927.2|24859.7|24839.7|24949.7|24929.7|24839.7|24819.7|38
1644932700000|2022-02-15 13:45:00|24854.9|24834.9|24847.2|24827.2|24857.2|24837.2|24804.9|24784.9|76
1644933000000|2022-02-15 13:50:00|24849.7|24829.7|24846.6|24806.6|24888.9|24864.4|24814.7|24787.2|156
1644933300000|2022-02-15 13:55:00|24836.4|24816.4|24879.7|24839.7|24879.7|24846.9|24791.9|24771.9|192
1644933600000|2022-02-15 14:00:00|24866.9|24846.9|24850.2|24830.2|24866.9|24846.9|24799.7|24779.7|22
1644933900000|2022-02-15 14:05:00|24854.7|24834.7|24777.2|24737.2|24874.4|24852.2|24734.1|24714.1|232
1644934200000|2022-02-15 14:10:00|24779.4|24739.4|24884.1|24864.1|24886.6|24864.1|24771.6|24739.4|48
1644934500000|2022-02-15 14:15:00|24881.6|24861.6|24896.6|24876.6|24896.6|24876.6|24859.4|24836.6|120
1644934800000|2022-02-15 14:20:00|24901.1|24881.1|24934.1|24914.1|24974.1|24954.1|24901.1|24881.1|46
1644935100000|2022-02-15 14:25:00|24938.6|24918.6|24981.9|24961.9|25011.6|24979.1|24938.6|24918.6|53
1644935400000|2022-02-15 14:30:00|24986.6|24966.6|24971.7|24951.7|24994.2|24974.2|24969.4|24949.4|71
1644935700000|2022-02-15 14:35:00|24971.9|24951.9|24983.9|24963.9|25011.7|24981.9|24959.7|24939.7|73
1644936000000|2022-02-15 14:40:00|24979.2|24959.2|24991.7|24971.7|25001.7|24974.2|24947.2|24927.2|131
1644936300000|2022-02-15 14:45:00|24991.9|24971.9|25031.7|25011.7|25059.2|25039.2|24979.2|24959.2|416
1644936600000|2022-02-15 14:50:00|25031.9|25011.9|25034.2|25014.2|25048.9|25019.2|25013.9|24993.9|215
1644936900000|2022-02-15 14:55:00|25036.7|25016.7|25066.7|25046.7|25083.9|25051.7|25021.7|25001.7|117
1644937200000|2022-02-15 15:00:00|25068.9|25048.9|25106.7|25086.7|25106.7|25086.7|25056.7|25036.7|44
1644937500000|2022-02-15 15:05:00|25108.9|25088.9|25164.2|25144.2|25171.7|25151.7|25081.7|25061.7|53
1644937800000|2022-02-15 15:10:00|25163.9|25143.9|25084.4|25064.4|25163.9|25143.9|25084.4|25064.4|61
1644938100000|2022-02-15 15:15:00|25086.7|25066.7|25097.4|25077.4|25111.7|25091.7|25079.2|25059.2|14
1644938400000|2022-02-15 15:20:00|25104.2|25084.2|25139.2|25119.2|25179.2|25159.2|25104.2|25084.2|48
1644938700000|2022-02-15 15:25:00|25136.9|25116.9|25194.2|25174.2|25206.7|25186.7|25116.9|25086.7|71
1644939000000|2022-02-15 15:30:00|25196.4|25176.4|25173.9|25133.9|25203.9|25183.9|25139.2|25111.7|231
1644939300000|2022-02-15 15:35:00|25156.7|25136.7|25131.4|25111.4|25171.9|25151.9|25126.9|25106.9|106
1644939600000|2022-02-15 15:40:00|25131.7|25111.7|25116.7|25096.7|25176.7|25149.2|25111.7|25091.7|92
1644939900000|2022-02-15 15:45:00|25119.2|25099.2|25121.9|25101.9|25181.7|25151.9|25119.2|25099.2|61
1644940200000|2022-02-15 15:50:00|25121.7|25101.7|25058.7|25038.7|25121.7|25101.7|25053.7|25031.2|377
1644940500000|2022-02-15 15:55:00|25068.4|25028.4|25066.4|25046.4|25091.2|25071.2|25026.2|25006.2|260
1644940800000|2022-02-15 16:00:00|25066.2|25046.2|25100.6|25080.6|25128.4|25101.2|25066.2|25046.2|65
1644941100000|2022-02-15 16:05:00|25100.9|25080.9|25084.2|25064.2|25111.2|25089.2|25056.7|25036.7|241
1644941400000|2022-02-15 16:10:00|25081.7|25061.7|25089.4|25069.4|25113.4|25089.2|25071.9|25041.7|195
1644941700000|2022-02-15 16:15:00|25094.2|25074.2|25134.2|25114.2|25156.4|25136.4|25094.2|25074.2|56
1644942000000|2022-02-15 16:20:00|25141.7|25121.7|25146.7|25106.7|25161.7|25134.2|25141.7|25106.7|28
1644942300000|2022-02-15 16:25:00|25134.2|25114.2|25121.4|25101.4|25136.9|25116.9|25096.7|25076.7|23
1644942600000|2022-02-15 16:30:00|25123.9|25103.9|25144.2|25124.2|25146.7|25126.7|25111.9|25091.9|12
1644942900000|2022-02-15 16:35:00|25146.7|25126.7|25126.7|25106.7|25156.7|25136.7|25126.7|25106.7|14
1644943200000|2022-02-15 16:40:00|25129.2|25109.2|25128.9|25108.9|25133.9|25113.7|25086.7|25059.4|20
1644943500000|2022-02-15 16:45:00|25131.4|25111.4|25140.7|25120.7|25150.2|25130.2|25131.4|25111.4|773
1644943800000|2022-02-15 16:50:00|25145.5|25125.5|25140.2|25120.2|25162.7|25134.7|25132.7|25112.7|90
1644944100000|2022-02-15 16:55:00|25137.7|25117.7|25113.2|25093.2|25151|25125.2|25110.5|25090.5|387
1644944400000|2022-02-15 17:00:00|25120.7|25100.7|25136.2|25116.2|25136.2|25116.2|25113.7|25093.7|210
1644944700000|2022-02-15 17:05:00|25151|25111|25125|25105|25151|25126.7|25118.3|25098.3|762
1644945000000|2022-02-15 17:10:00|25127.5|25107.5|25142.5|25102.5|25152.8|25132.8|25127.5|25100.3|102
1644945300000|2022-02-15 17:15:00|25132.8|25112.8|25196.3|25176.3|25196.3|25176.3|25132.8|25112.8|171
1644945600000|2022-02-15 17:20:00|25198.5|25178.5|25196.3|25176.3|25238.5|25213.8|25168.8|25148.8|638
1644945900000|2022-02-15 17:25:00|25198.8|25178.8|25153|25133|25208.8|25188.8|25153|25133|269
1644946200000|2022-02-15 17:30:00|25153.3|25133.3|25115.8|25095.8|25158.3|25138.3|25115.8|25095.5|29
1644946500000|2022-02-15 17:35:00|25111|25091|25093.3|25073.3|25115.8|25095.8|25085.8|25065.8|24
1644946800000|2022-02-15 17:40:00|25095.8|25075.8|25110.8|25090.8|25110.8|25090.8|25090.8|25070.8|38
1644947100000|2022-02-15 17:45:00|25113.3|25093.3|25121|25101|25125.8|25105.8|25103.3|25083.3|6
1644947400000|2022-02-15 17:50:00|25123.3|25103.3|25135.5|25115.5|25135.5|25115.5|25115.3|25095.3|106
1644947700000|2022-02-15 17:55:00|25138|25118|25155.8|25135.8|25170.8|25150.8|25138|25118|47
1644948000000|2022-02-15 18:00:00|25156|25136|25148.5|25128.5|25156|25136|25148.5|25128.5|12
1644948300000|2022-02-15 18:05:00|25145.8|25125.8|25148.5|25128.5|25148.5|25128.5|25135.8|25115.8|6
1644948600000|2022-02-15 18:10:00|25151|25131|25150.8|25130.8|25155.8|25133.3|25145.8|25115.8|8
1644948900000|2022-02-15 18:15:00|25148.5|25128.5|25145.8|25125.8|25148.5|25128.5|25130.8|25110.8|24
1644949200000|2022-02-15 18:20:00|25148.3|25128.3|25154.8|25134.8|25154.8|25134.8|25132.3|25112.3|146
1644949500000|2022-02-15 18:25:00|25155|25135|25157.8|25137.8|25160|25140|25152.5|25132.5|93
1645002900000|2022-02-16 09:15:00|25288.9|25268.9|25319.4|25299.4|25364.2|25329.6|25286.7|25256.4|320
1645003200000|2022-02-16 09:20:00|25321.9|25301.9|25300.2|25280.2|25361.9|25309.2|25274.4|25224.9|69
1645003500000|2022-02-16 09:25:00|25291.2|25271.2|25370.5|25350.5|25383.9|25350.5|25291.2|25264.4|89
1645003800000|2022-02-16 09:30:00|25370.7|25350.7|25353.7|25333.7|25380.7|25357.5|25350.5|25326.2|30
1645004100000|2022-02-16 09:35:00|25353.5|25333.5|25318.4|25298.4|25356.2|25333.5|25318.4|25291.2|8
1645004400000|2022-02-16 09:40:00|25316.4|25296.4|25343.7|25323.7|25363.4|25333.7|25316.4|25296.4|27
1645004700000|2022-02-16 09:45:00|25353|25313|25358.2|25318.2|25380.7|25353.2|25335.5|25310.9|14
1645005000000|2022-02-16 09:50:00|25368|25308|25338|25298|25368|25325.9|25333.4|25298|2
1645005300000|2022-02-16 09:55:00|25325.5|25305.5|25310.7|25290.7|25333|25305.5|25305.7|25285.7|3
1645005600000|2022-02-16 10:00:00|25310.5|25290.5|25312.7|25292.7|25325.7|25295.2|25298|25278|104
1645005900000|2022-02-16 10:05:00|25312.3|25292.3|25338|25318|25338.2|25318|25300.2|25280.2|14
1645006200000|2022-02-16 10:10:00|25337.7|25317.7|25385.7|25365.7|25400.7|25370.5|25337.7|25307.5|55
1645006500000|2022-02-16 10:15:00|25378.2|25358.2|25383.4|25363.4|25423|25403|25362.7|25335.2|49
1645006800000|2022-02-16 10:20:00|25393|25353|25372.3|25352.3|25397.5|25367.7|25372.3|25339.8|22
1645007100000|2022-02-16 10:25:00|25379.8|25339.8|25379.3|25339.3|25384.3|25352.3|25364.5|25335.2|163
1645007400000|2022-02-16 10:30:00|25369.1|25349.1|25399.1|25379.1|25408.8|25384.3|25361.8|25334.3|23
1645007700000|2022-02-16 10:35:00|25399.3|25379.3|25379.3|25359.3|25406.6|25386.6|25379.3|25359.3|90
1645008000000|2022-02-16 10:40:00|25379.5|25359.5|25374.8|25354.8|25382|25362|25374.8|25354.8|6
1645008300000|2022-02-16 10:45:00|25376.8|25356.8|25391.8|25371.8|25399.3|25379.3|25376.8|25354.3|25
1645008600000|2022-02-16 10:50:00|25387|25367|25401.3|25381.3|25401.3|25381.3|25384.8|25356.6|4
1645008900000|2022-02-16 10:55:00|25406.6|25386.6|25406.8|25386.8|25414.3|25386.8|25396.6|25374.1|35
1645009200000|2022-02-16 11:00:00|25409.3|25389.3|25448.8|25428.8|25451.6|25429.5|25409.3|25389.3|42
1645009500000|2022-02-16 11:05:00|25446.6|25426.6|25416.3|25396.3|25446.6|25426.6|25413.8|25393.8|7
1645009800000|2022-02-16 11:10:00|25418.8|25398.8|25403.4|25383.4|25418.8|25398.8|25385.9|25360.9|138
1645010100000|2022-02-16 11:15:00|25403.6|25383.6|25405.9|25385.9|25408.4|25388.4|25398.4|25378.4|126
1645010400000|2022-02-16 11:20:00|25403.4|25383.4|25403.4|25363.4|25408.4|25383.4|25390.9|25360.9|1
1645010700000|2022-02-16 11:25:00|25402.9|25362.9|25406.8|25386.8|25406.8|25386.8|25383.4|25362.9|205
1645011000000|2022-02-16 11:30:00|25413.6|25393.6|25422|25402|25434.3|25406.8|25406.8|25374.3|13
1645011300000|2022-02-16 11:35:00|25424.5|25404.5|25432|25412|25432|25412|25424.1|25404.1|2
1645011600000|2022-02-16 11:40:00|25432.3|25412.3|25436.8|25416.8|25456.6|25434.3|25432.3|25409.3|6
1645011900000|2022-02-16 11:45:00|25447|25407|25424.3|25404.3|25449.3|25416.8|25416.8|25389.3|41
1645012200000|2022-02-16 11:50:00|25431.8|25411.8|25446.8|25426.8|25459.3|25434.3|25431.8|25402|6
1645012500000|2022-02-16 11:55:00|25457|25417|25441.8|25421.8|25459.3|25434.3|25441.8|25414.3|14
1645012800000|2022-02-16 12:00:00|25444.3|25424.3|25451.8|25431.8|25459.1|25439.1|25429.5|25399.3|62
1645013100000|2022-02-16 12:05:00|25451.6|25431.6|25391.3|25371.3|25451.6|25431.6|25391.3|25364.3|16
1645013400000|2022-02-16 12:10:00|25386.8|25366.8|25416.6|25376.6|25416.6|25381.8|25379.5|25354.3|19
1645013700000|2022-02-16 12:15:00|25406.8|25386.8|25441.3|25421.3|25443.8|25421.3|25404.1|25373.8|25
1645014000000|2022-02-16 12:20:00|25439.1|25419.1|25471.3|25451.3|25476.1|25456.1|25439.1|25419.1|226
1645014300000|2022-02-16 12:25:00|25476.3|25456.3|25456.3|25436.3|25481.1|25461.1|25451.3|25423.8|2
1645014600000|2022-02-16 12:30:00|25456.1|25436.1|25426.3|25406.3|25456.1|25436.1|25413.8|25391.6|18
1645014900000|2022-02-16 12:35:00|25436.6|25396.6|25443.6|25423.6|25463.4|25438.8|25411.3|25378.8|7
1645015200000|2022-02-16 12:40:00|25443.8|25423.8|25468.8|25448.8|25478.8|25453.8|25443.8|25423.8|56
1645015500000|2022-02-16 12:45:00|25468.4|25448.4|25413.8|25393.8|25468.4|25448.4|25413.8|25393.8|67
1645015800000|2022-02-16 12:50:00|25411.3|25391.3|25374.3|25354.3|25411.3|25391.3|25358.8|25336.3|41
1645016100000|2022-02-16 12:55:00|25378.8|25358.8|25363.8|25343.8|25393.8|25368.8|25351.3|25323.8|4
1645016400000|2022-02-16 13:00:00|25356.3|25336.3|25315.9|25295.9|25383.1|25363.1|25286.1|25266.1|336
1645016700000|2022-02-16 13:05:00|25318.4|25298.4|25323.4|25303.4|25343.4|25310.9|25300.9|25278.4|32
1645017000000|2022-02-16 13:10:00|25325.9|25305.9|25331.3|25291.3|25346.1|25323.4|25296.1|25273.8|66
1645017300000|2022-02-16 13:15:00|25321.8|25301.8|25396.3|25376.3|25396.3|25376.3|25306.3|25273.8|30
1645017600000|2022-02-16 13:20:00|25393.8|25373.8|25371.3|25351.3|25403.8|25378.8|25346.3|25323.8|12
1645017900000|2022-02-16 13:25:00|25370.4|25350.4|25388.8|25368.8|25403.8|25376.1|25346.3|25326.3|9
1645018200000|2022-02-16 13:30:00|25383.8|25363.8|25338.8|25318.8|25383.8|25363.8|25311.3|25288.8|4
1645018500000|2022-02-16 13:35:00|25338.6|25318.6|25338.8|25298.8|25353.8|25318.6|25331.1|25293.8|30
1645018800000|2022-02-16 13:40:00|25328.6|25308.6|25293.4|25273.4|25341.1|25310.9|25290.7|25270.7|43
1645019100000|2022-02-16 13:45:00|25282|25262|25265.9|25245.9|25301.1|25271.3|25263.6|25233.4|221
1645019400000|2022-02-16 13:50:00|25260.9|25240.9|25310.9|25290.9|25316.1|25290.9|25236.6|25216.6|65
1645019700000|2022-02-16 13:55:00|25311.1|25291.1|25286.1|25246.1|25321.1|25293.4|25275.4|25245.7|35
1645020000000|2022-02-16 14:00:00|25283.6|25243.6|25282.9|25242.9|25283.6|25250.7|25238.4|25218.4|61
1645020300000|2022-02-16 14:05:00|25270.4|25250.4|25252.5|25232.5|25282.9|25257.9|25247.5|25227.5|220
1645020600000|2022-02-16 14:10:00|25252.9|25232.9|25263.2|25243.2|25277.9|25250.4|25252.9|25232.9|211
1645020900000|2022-02-16 14:15:00|25265.4|25245.4|25240.4|25220.4|25265.7|25245.7|25232.9|25208.4|160
1645021200000|2022-02-16 14:20:00|25237.9|25217.9|25217.5|25177.5|25257.9|25237.9|25207.7|25177.5|65
1645021500000|2022-02-16 14:25:00|25215.2|25175.2|25222.9|25202.9|25232.9|25212.9|25202.9|25175.2|25
1645021800000|2022-02-16 14:30:00|25223.2|25203.2|25165|25145|25277.9|25257.9|25165|25145|127
1645022100000|2022-02-16 14:35:00|25164.7|25144.7|25212.5|25192.5|25227.5|25205|25132.5|25107.5|251
1645022400000|2022-02-16 14:40:00|25212.7|25192.7|25174.5|25154.5|25212.7|25192.7|25162|25127|130
1645022700000|2022-02-16 14:45:00|25189.5|25149.5|25279.5|25259.5|25294.7|25265|25187|25149.5|37
1645023000000|2022-02-16 14:50:00|25277|25257|25198.8|25178.8|25277|25257|25196.3|25171.6|468
1645023300000|2022-02-16 14:55:00|25207|25167|25168.1|25148.1|25214.1|25194.1|25163.1|25141.6|426
1645023600000|2022-02-16 15:00:00|25170.6|25150.6|25213.1|25193.1|25223.1|25203.1|25168.1|25143.4|242
1645023900000|2022-02-16 15:05:00|25203.1|25183.1|25168.1|25148.1|25230.6|25210.6|25163.1|25143.1|110
1645024200000|2022-02-16 15:10:00|25163.1|25143.1|25169.7|25149.7|25169.7|25149.7|25150.9|25130.9|348
1645024500000|2022-02-16 15:15:00|25167.2|25147.2|25189.3|25169.3|25189.7|25169.7|25162.2|25142.2|162
1645024800000|2022-02-16 15:20:00|25191.8|25171.8|25281.5|25241.5|25298.8|25274.3|25191.8|25171.8|263
1645025100000|2022-02-16 15:25:00|25273.6|25253.6|25206.3|25186.3|25288.3|25258.8|25186.3|25161.3|232
1645025400000|2022-02-16 15:30:00|25213.8|25173.8|25159.3|25139.3|25221.1|25198.8|25159|25139|97
1645025700000|2022-02-16 15:35:00|25161.5|25141.5|25198.4|25178.4|25207.4|25178.4|25151.5|25131.5|143
1645026000000|2022-02-16 15:40:00|25198.8|25178.8|25200.9|25180.9|25225.9|25205.9|25190.9|25161.1|114
1645026300000|2022-02-16 15:45:00|25200.6|25180.6|25121.8|25101.8|25200.6|25180.6|25111.8|25091.8|90
1645026600000|2022-02-16 15:50:00|25122.2|25102.2|25179.3|25159.3|25189.3|25169.3|25122.2|25102.2|63
1645026900000|2022-02-16 15:55:00|25176.8|25156.8|25146.8|25126.8|25177|25157|25139.5|25109.3|16
1645027200000|2022-02-16 16:00:00|25147|25127|25072.7|25052.7|25151.8|25131.8|25072.2|25052.2|199
1645027500000|2022-02-16 16:05:00|25075.2|25055.2|25084.5|25064.5|25117.2|25097.2|25074.3|25047.9|79
1645027800000|2022-02-16 16:10:00|25080|25060|25104.3|25084.3|25117|25087|25074.3|25054.3|341
1645028100000|2022-02-16 16:15:00|25114.7|25094.7|25104.3|25084.3|25129.1|25104.7|25097.2|25077.2|66
1645028400000|2022-02-16 16:20:00|25106.6|25086.6|25227.7|25207.7|25227.7|25207.7|25072.2|25052.2|120
1645028700000|2022-02-16 16:25:00|25228.2|25208.2|25235.2|25215.2|25240.2|25217.7|25217.5|25190.2|56
1645029000000|2022-02-16 16:30:00|25237.7|25217.7|25270.4|25250.4|25270.4|25250.4|25235.2|25215.2|286
1645029300000|2022-02-16 16:35:00|25270.2|25250.2|25300.7|25260.7|25300.7|25275.2|25247.5|25220.4|111
1645029600000|2022-02-16 16:40:00|25290.4|25270.4|25258.2|25238.2|25300.7|25270.7|25230.7|25210.7|60
1645029900000|2022-02-16 16:45:00|25267.9|25227.9|25245.7|25225.7|25267.9|25243.2|25243.2|25215.7|57
1645030200000|2022-02-16 16:50:00|25248.2|25228.2|25240.7|25220.7|25280.7|25250.7|25238.6|25218.6|187
1645030500000|2022-02-16 16:55:00|25240.4|25220.4|25240.7|25220.7|25252.9|25232.9|25240.4|25220.4|229
1645030800000|2022-02-16 17:00:00|25240.4|25220.4|25230.9|25210.9|25250.2|25222.3|25223.2|25197.9|72
1645031100000|2022-02-16 17:05:00|25230.5|25210.5|25240.2|25220.2|25240.5|25220.5|25223|25193.4|125
1645031400000|2022-02-16 17:10:00|25240|25220|25240.5|25220.5|25242.5|25222.5|25230.7|25210.7|257
1645031700000|2022-02-16 17:15:00|25240.2|25220.2|25268.4|25248.4|25275.7|25248.4|25240.2|25220.2|217
1645032000000|2022-02-16 17:20:00|25268.6|25248.6|25270.2|25250.2|25286.4|25266.4|25260.9|25238.4|415
1645032300000|2022-02-16 17:25:00|25270|25250|25263.4|25243.4|25270.2|25250.2|25263.2|25243.2|237
1645032600000|2022-02-16 17:30:00|25265.7|25245.7|25259.6|25239.6|25268.4|25248.4|25248.4|25228.4|176
1645032900000|2022-02-16 17:35:00|25262.1|25242.1|25221.6|25201.6|25262.1|25242.1|25214.6|25194.6|72
1645033200000|2022-02-16 17:40:00|25221.8|25201.8|25245.7|25225.7|25248.4|25228.4|25221.8|25201.8|45
1645033500000|2022-02-16 17:45:00|25245.5|25225.5|25262.7|25242.7|25262.7|25242.7|25238.2|25218.2|40
1645033800000|2022-02-16 17:50:00|25260.2|25240.2|25275|25255|25277.7|25257.7|25255.2|25235.2|122
1645034100000|2022-02-16 17:55:00|25274.6|25254.6|25254.8|25234.8|25274.8|25254.6|25254.6|25234.6|202
1645034400000|2022-02-16 18:00:00|25259.3|25239.3|25294.1|25254.1|25294.3|25264.8|25241.2|25221.2|391
1645034700000|2022-02-16 18:05:00|25292.1|25252.1|25248.7|25228.7|25292.1|25262.7|25248.4|25228.4|86
1645035000000|2022-02-16 18:10:00|25250.9|25230.9|25261.2|25241.2|25261.2|25241.2|25245.7|25225.7|126
1645035300000|2022-02-16 18:15:00|25260.9|25240.9|25210.9|25190.9|25265.7|25240.9|25210.7|25189.6|97
1645035600000|2022-02-16 18:20:00|25210.7|25190.7|25251.2|25231.2|25251.4|25231.4|25188.9|25158.4|151
1645035900000|2022-02-16 18:25:00|25250.9|25230.9|25377.3|25317.3|25377.3|25341.3|25247.8|25217|1103
1645089300000|2022-02-17 09:15:00|25378.5|25358.5|25398.3|25378.3|25426|25398.5|25366|25346|127
1645089600000|2022-02-17 09:20:00|25395.8|25375.8|25403.1|25383.1|25413.3|25388.1|25393.5|25373.3|66
1645089900000|2022-02-17 09:25:00|25410.6|25370.6|25410.6|25390.6|25426|25393.1|25388.1|25358.3|46
1645090200000|2022-02-17 09:30:00|25410.4|25390.4|25395.6|25375.6|25410.4|25390.4|25395.6|25375.6|23
1645090500000|2022-02-17 09:35:00|25400.6|25380.6|25428.3|25388.3|25447.9|25425.6|25400.6|25380.6|35
1645090800000|2022-02-17 09:40:00|25425.6|25385.6|25408.1|25388.1|25425.6|25393.1|25395.8|25365.6|0
1645091100000|2022-02-17 09:45:00|25417.9|25377.9|25390.4|25370.4|25418.1|25398.1|25390.4|25360.6|0
1645091400000|2022-02-17 09:50:00|25388.1|25368.1|25365.6|25345.6|25392.9|25368.1|25365.6|25345.6|0
1645091700000|2022-02-17 09:55:00|25365.4|25345.4|25322.7|25302.7|25365.4|25345.4|25322.7|25297.9|6
1645092000000|2022-02-17 10:00:00|25322.5|25302.5|25307.7|25287.7|25322.5|25302.5|25295.2|25272.9|0
1645092300000|2022-02-17 10:05:00|25307.9|25287.9|25320.2|25300.2|25320.2|25300.2|25307.9|25287.9|0
1645092600000|2022-02-17 10:10:00|25322.7|25302.7|25327.7|25307.7|25330.2|25310.2|25322.7|25302.7|9
1645092900000|2022-02-17 10:15:00|25332.9|25292.9|25292.7|25272.7|25335.4|25303.1|25292.7|25262.9|0
1645093200000|2022-02-17 10:20:00|25290.4|25270.4|25297.9|25257.9|25300.2|25272.9|25290.4|25255.4|4
1645093500000|2022-02-17 10:25:00|25295.4|25255.4|25275.4|25255.4|25297.9|25270.4|25272.9|25252.9|0
1645093800000|2022-02-17 10:30:00|25272.9|25252.9|25245.4|25225.4|25272.9|25252.9|25243.1|25222.9|6
1645094100000|2022-02-17 10:35:00|25242.9|25222.9|25240.4|25220.4|25242.9|25222.9|25235.4|25215.4|10
1645094400000|2022-02-17 10:40:00|25250.6|25210.6|25257.7|25237.7|25260.2|25240.2|25235.2|25205.2|10
1645094700000|2022-02-17 10:45:00|25260.2|25240.2|25250.4|25230.4|25260.2|25240.2|25250.4|25230.4|21
1645095000000|2022-02-17 10:50:00|25250|25230|25262.7|25242.7|25262.7|25242.7|25225.2|25205.2|0
1645095300000|2022-02-17 10:55:00|25262.5|25242.5|25237.7|25217.7|25265.2|25245.2|25237.7|25210.2|4
1645095600000|2022-02-17 11:00:00|25237.9|25217.9|25245.2|25225.2|25245.2|25225.2|25237.7|25217.7|5
1645095900000|2022-02-17 11:05:00|25240.2|25220.2|25245.2|25225.2|25245.2|25225.2|25240.2|25220.2|17
1645096200000|2022-02-17 11:10:00|25245|25225|25248.2|25228.2|25248.2|25228.2|25240.2|25220.2|3
1645096500000|2022-02-17 11:15:00|25248|25228|25238.2|25218.2|25255.2|25230.5|25238.2|25208|2
1645096800000|2022-02-17 11:20:00|25240.5|25220.5|25240.5|25220.5|25253|25222.7|25238.2|25208|5
1645097100000|2022-02-17 11:25:00|25250.3|25210.3|25238|25198|25255.3|25225.5|25215.5|25183|15
1645097400000|2022-02-17 11:30:00|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|20
1645097700000|2022-02-17 11:35:00|25230.5|25210.5|25220.5|25200.5|25238|25210.5|25220.5|25198|0
1645098000000|2022-02-17 11:40:00|25230.3|25190.3|25223|25183|25230.3|25195.5|25215.5|25183|0
1645098300000|2022-02-17 11:45:00|25222.8|25182.8|25163|25123|25230.3|25182.8|25155.1|25120.3|15
1645098600000|2022-02-17 11:50:00|25165.3|25125.3|25163|25123|25165.3|25132.8|25150.3|25110.3|0
1645098900000|2022-02-17 11:55:00|25167.6|25127.6|25169.9|25149.9|25178.2|25155.1|25158.2|25127.6|13
1645099200000|2022-02-17 12:00:00|25172.4|25152.4|25153|25113|25185.3|25155.5|25153|25113|3
1645099500000|2022-02-17 12:05:00|25148|25108|25135.5|25115.5|25158|25125.5|25135.5|25108|0
1645099800000|2022-02-17 12:10:00|25135.9|25115.9|25165.5|25145.5|25178|25145.5|25135.5|25113|0
1645100100000|2022-02-17 12:15:00|25178|25138|25180.5|25140.5|25183|25148.2|25168.2|25138|0
1645100400000|2022-02-17 12:20:00|25178|25138|25140.9|25120.9|25178|25140.5|25138.2|25108.4|7
1645100700000|2022-02-17 12:25:00|25155.7|25115.7|25150.5|25110.5|25168|25118.2|25150.5|25105.7|1
1645101000000|2022-02-17 12:30:00|25133.2|25113.2|25123.4|25103.4|25133.2|25113.2|25090.9|25063.2|0
1645101300000|2022-02-17 12:35:00|25125.9|25105.9|25278.2|25238.2|25283.4|25243.4|25125.9|25093.4|0
1645101600000|2022-02-17 12:40:00|25275.9|25235.9|25278.4|25238.4|25278.4|25245.9|25258.4|25228.4|0
1645101900000|2022-02-17 12:45:00|25268.2|25248.2|25260.9|25240.9|25278.4|25253.4|25260.9|25233.4|1
1645102200000|2022-02-17 12:50:00|25260.7|25240.7|25250.9|25230.9|25265.7|25240.7|25250.9|25225.7|0
1645102500000|2022-02-17 12:55:00|25253.4|25233.4|25260.9|25240.9|25260.9|25240.9|25250.9|25230.9|0
1645102800000|2022-02-17 13:00:00|25268.4|25228.4|25191.3|25171.3|25288.4|25265.9|25188.4|25158.4|0
1645103100000|2022-02-17 13:05:00|25195.9|25175.9|25123.4|25103.4|25206.1|25175.9|25123.4|25103.4|1
1645103400000|2022-02-17 13:10:00|25123.6|25103.6|25025.9|25005.9|25135.7|25105.9|25020.9|24988.4|7
1645103700000|2022-02-17 13:15:00|25035.7|24995.7|25020.9|25000.9|25035.7|25000.9|24950.9|24913.4|1
1645104000000|2022-02-17 13:20:00|25023.4|25003.4|25043.6|25003.6|25061.1|25011.1|25023.4|24986.1|26
1645104300000|2022-02-17 13:25:00|25048.6|25008.6|25033.6|24993.6|25071.1|25023.6|25033.2|24993.6|0
1645104600000|2022-02-17 13:30:00|25046.1|24986.1|25132.3|25092.3|25146.9|25092.3|25036.3|24986.1|199
1645104900000|2022-02-17 13:35:00|25130.1|25090.1|25182.6|25122.6|25194.9|25137.4|25124.9|25064.9|14
1645105200000|2022-02-17 13:40:00|25183|25123|25227.6|25167.6|25232.6|25177.6|25183|25123|0
1645105500000|2022-02-17 13:45:00|25227.4|25167.4|25212.6|25152.6|25227.6|25167.6|25212.6|25152.6|0
1645105800000|2022-02-17 13:50:00|25212.4|25152.4|25187.6|25127.6|25232.6|25193.4|25187.6|25127.6|2
1645106100000|2022-02-17 13:55:00|25190.1|25130.1|25207.6|25147.6|25230.1|25170.1|25175.1|25115.1|0
1645106400000|2022-02-17 14:00:00|25207.8|25147.8|25232.6|25172.6|25232.6|25172.6|25192.6|25132.6|0
1645106700000|2022-02-17 14:05:00|25230.1|25170.1|25217.9|25157.9|25232.6|25184|25198.4|25145.1|253
1645107000000|2022-02-17 14:10:00|25201.8|25141.8|25196.2|25136.2|25216.2|25156.2|25193.5|25133.5|1
1645107300000|2022-02-17 14:15:00|25195.8|25135.8|25167.2|25107.2|25195.8|25135.8|25154.7|25094.7|0
1645107600000|2022-02-17 14:20:00|25162.2|25102.2|25224.7|25164.7|25229.7|25169.7|25159.7|25099.7|0
1645107900000|2022-02-17 14:25:00|25225.1|25165.1|25217.6|25157.6|25232.4|25172.4|25217.6|25157.6|5
1645108200000|2022-02-17 14:30:00|25217.4|25157.4|25199.9|25139.9|25222.8|25162.8|25197.4|25137.4|0
1645108500000|2022-02-17 14:35:00|25202.4|25142.4|25171.8|25111.8|25214.9|25154.9|25149.9|25089.9|0
1645108800000|2022-02-17 14:40:00|25174.3|25114.3|25133.9|25073.9|25187.4|25127.4|25130.5|25070.5|1
1645109100000|2022-02-17 14:45:00|25136.4|25076.4|25116.4|25056.4|25151.4|25091.4|25101.4|25041.4|0
1645109400000|2022-02-17 14:50:00|25113.9|25053.9|25123.9|25063.9|25128.9|25068.9|25104.1|25044.1|0
1645109700000|2022-02-17 14:55:00|25123.7|25063.7|25106.6|25046.6|25123.9|25068.5|25076.2|25033.7|1
1645110000000|2022-02-17 15:00:00|25108.9|25048.9|25173.7|25113.7|25191.4|25131.4|25088.1|25048.5|1
1645110300000|2022-02-17 15:05:00|25171.4|25111.4|25176.4|25116.4|25183.9|25123.9|25151.4|25091.4|0
1645110600000|2022-02-17 15:10:00|25176.6|25116.6|25220.3|25160.3|25223|25163|25176.6|25116.6|2
1645110900000|2022-02-17 15:15:00|25220.5|25160.5|25205.5|25145.5|25222.8|25162.8|25202.6|25142.6|0
1645111200000|2022-02-17 15:20:00|25205.3|25145.3|25227.6|25167.6|25230.3|25170.3|25155.5|25095.5|0
1645111500000|2022-02-17 15:25:00|25227.4|25167.4|25224.9|25164.9|25230.3|25170.3|25215.3|25155.3|0
1645111800000|2022-02-17 15:30:00|25220.3|25160.3|25210.5|25150.5|25230.5|25181.5|25199.2|25150.5|3
1645112100000|2022-02-17 15:35:00|25210.3|25150.3|25219|25159|25235.9|25183.4|25203.4|25148|0
1645112400000|2022-02-17 15:40:00|25221.3|25161.3|25278.1|25258.1|25278.1|25258.1|25208.8|25161.3|27
1645112700000|2022-02-17 15:45:00|25290.2|25270.2|25177.7|25157.7|25307.5|25280.2|25175.4|25140.2|7
1645113000000|2022-02-17 15:50:00|25178.1|25158.1|25232.7|25172.7|25232.7|25197.7|25178.1|25155.2|2
1645113300000|2022-02-17 15:55:00|25230.4|25170.4|25201.5|25141.5|25230.4|25170.4|25201.3|25141.3|2
1645113600000|2022-02-17 16:00:00|25201.3|25141.3|25241.2|25181.2|25241.2|25181.2|25196.2|25136.2|0
1645113900000|2022-02-17 16:05:00|25241.4|25181.4|25248.9|25188.9|25266.4|25206.4|25241.2|25181.2|0
1645114200000|2022-02-17 16:10:00|25249.1|25189.1|25273.9|25213.9|25274.1|25214.1|25248.5|25188.5|0
1645114500000|2022-02-17 16:15:00|25276.4|25216.4|25271.2|25211.2|25281.2|25221.2|25261.2|25201.2|2
1645114800000|2022-02-17 16:20:00|25273.7|25213.7|25266.1|25206.1|25275.7|25215.7|25261.3|25201.3|2
1645115100000|2022-02-17 16:25:00|25268.4|25208.4|25260.8|25200.8|25269.8|25213.3|25243.7|25195.8|2
1645115400000|2022-02-17 16:30:00|25258.5|25198.5|25181.9|25121.9|25258.9|25215.6|25146.7|25086.7|2
1645115700000|2022-02-17 16:35:00|25179.4|25119.4|25156.9|25096.9|25179.4|25119.4|25136.9|25076.9|0
1645116000000|2022-02-17 16:40:00|25157.1|25097.1|25161.9|25101.9|25174.2|25114.2|25144.4|25084.4|0
1645116300000|2022-02-17 16:45:00|25140.2|25100.2|25019.7|24999.7|25140.2|25109.6|25019.7|24999.7|6
1645116600000|2022-02-17 16:50:00|25022|25002|25064.3|25004.3|25089.5|25039.9|25022|24979.3|1
1645116900000|2022-02-17 16:55:00|25064.5|25004.5|25047.2|25007.2|25072|25012|25039.9|24992.2|0
1645117200000|2022-02-17 17:00:00|25047.6|25007.6|25094.5|25054.5|25119.7|25072.2|25047.6|25002.4|0
1645117500000|2022-02-17 17:05:00|25092.2|25052.2|25082.6|25062.6|25117.6|25082.6|25082.6|25044.7|0
1645117800000|2022-02-17 17:10:00|25092.4|25052.4|25111.7|25051.7|25111.7|25064.9|25080.3|25039.4|2
1645118100000|2022-02-17 17:15:00|25111.5|25051.5|25110.8|25050.8|25112.7|25052.7|25104.6|25044.6|2
1645118400000|2022-02-17 17:20:00|25113.1|25053.1|25079.5|25059.5|25125.6|25065.6|25074.7|25030.8|3
1645118700000|2022-02-17 17:25:00|25089.9|25049.9|25091.4|25031.4|25136.2|25099.1|25089.9|25031.4|2
1645119000000|2022-02-17 17:30:00|25091.8|25031.8|25078.9|25018.9|25096.4|25036.4|25071.4|25016.4|0
1645119300000|2022-02-17 17:35:00|25076.4|25016.4|25031.8|24991.8|25081.4|25023.7|25031.8|24981.6|0
1645119600000|2022-02-17 17:40:00|25031.6|24991.6|25054.1|25014.1|25054.3|25014.1|25029.3|24982|14
1645119900000|2022-02-17 17:45:00|25056.4|25016.4|25024.9|25004.9|25056.4|25021.4|25024.9|25004.9|0
1645120200000|2022-02-17 17:50:00|25027.4|25007.4|25017.6|24997.6|25029.7|25009.7|25015.1|24995.1|0
1645120500000|2022-02-17 17:55:00|25017.8|24997.8|25051.4|24991.4|25053.9|25004.9|25012.8|24986.2|2
1645120800000|2022-02-17 18:00:00|25051|24991|25053.9|24993.9|25063.5|25003.5|25046.4|24986.4|0
1645121100000|2022-02-17 18:05:00|25051.4|24991.4|25042.4|25022.4|25061|25022.4|25042.4|24991.4|0
1645121400000|2022-02-17 18:10:00|25042.6|25022.6|25087.4|25067.4|25099.9|25079.9|25042.6|25022.6|0
1645121700000|2022-02-17 18:15:00|25084.9|25064.9|25082.4|25062.4|25092.4|25072.4|25077.4|25057.4|1
1645122000000|2022-02-17 18:20:00|25084.9|25064.9|25113.9|25053.9|25116.2|25066.4|25081.6|25021.6|0
1645122300000|2022-02-17 18:25:00|25111.4|25051.4|25085.8|25025.8|25113.9|25066.6|25071.8|25023.3|4
1645175700000|2022-02-18 09:15:00|25048.3|24988.3|24898.3|24838.3|25070.8|25010.8|24711.5|24651.5|4
1645176000000|2022-02-18 09:20:00|24893|24833|24905.8|24845.8|24918.5|24858.5|24865.8|24805.8|0
1645176300000|2022-02-18 09:25:00|24905.6|24845.6|24893.1|24833.1|24913.1|24853.1|24893.1|24833.1|1
1645176600000|2022-02-18 09:30:00|24893.3|24833.3|24910.6|24850.6|24918.1|24858.1|24893.3|24833.3|0
1645176900000|2022-02-18 09:35:00|24910.8|24850.8|24828.1|24788.1|24913.1|24853.1|24828.1|24785.6|0
1645177200000|2022-02-18 09:40:00|24830.6|24770.6|24770.6|24710.6|24833.1|24773.1|24770.6|24710.6|0
1645177500000|2022-02-18 09:45:00|24763.1|24703.1|24750.6|24690.6|24773.1|24713.1|24723.1|24663.1|0
1645177800000|2022-02-18 09:50:00|24751|24691|24658.3|24598.3|24805.6|24745.6|24658.3|24598.3|4
1645178100000|2022-02-18 09:55:00|24658.1|24598.1|24640.6|24580.6|24695.8|24635.8|24635.8|24575.8|1
1645178400000|2022-02-18 10:00:00|24638.3|24578.3|24660.6|24600.6|24678.3|24618.3|24633.3|24573.3|2
1645178700000|2022-02-18 10:05:00|24658.3|24598.3|24590.8|24530.8|24658.3|24598.3|24588.3|24528.3|0
1645179000000|2022-02-18 10:10:00|24591.1|24531.1|24660.8|24600.8|24660.8|24600.8|24591.1|24531.1|0
1645179300000|2022-02-18 10:15:00|24663.3|24603.3|24705.8|24645.8|24723.3|24663.3|24660.8|24600.8|1
1645179600000|2022-02-18 10:20:00|24706|24646|24721.1|24661.1|24730.8|24670.8|24706|24646|7
1645179900000|2022-02-18 10:25:00|24721.5|24661.5|24705.8|24645.8|24730.8|24670.8|24705.8|24645.8|0
1645180200000|2022-02-18 10:30:00|24705.6|24645.6|24688.3|24628.3|24705.6|24645.6|24678.1|24618.1|0
1645180500000|2022-02-18 10:35:00|24695.8|24635.8|24688.3|24628.3|24700.8|24640.8|24688.3|24628.3|0
1645180800000|2022-02-18 10:40:00|24688.1|24628.1|24690.8|24630.8|24690.8|24630.8|24678.3|24618.3|0
1645181100000|2022-02-18 10:45:00|24690.9|24630.9|24717.7|24657.7|24717.7|24657.7|24690.9|24630.9|0
1645181400000|2022-02-18 10:50:00|24717.9|24657.9|24708.4|24648.4|24720.2|24660.2|24705.8|24645.8|0
1645181700000|2022-02-18 10:55:00|24710.9|24650.9|24713.3|24653.3|24720.6|24660.6|24710.6|24650.6|0
1645182000000|2022-02-18 11:00:00|24713.1|24653.1|24698.3|24638.3|24713.3|24653.3|24683.3|24623.3|0
1645182300000|2022-02-18 11:05:00|24700.8|24640.8|24690.7|24630.7|24717.4|24657.4|24690.7|24630.7|0
1645182600000|2022-02-18 11:10:00|24690.2|24630.2|24698.2|24638.2|24703.2|24643.2|24678.2|24618.2|0
1645182900000|2022-02-18 11:15:00|24698.4|24638.4|24688.2|24628.2|24700.7|24640.7|24688.2|24628.2|0
1645183200000|2022-02-18 11:20:00|24688.6|24628.6|24688.2|24628.2|24710.7|24650.7|24688.2|24628.2|0
1645183500000|2022-02-18 11:25:00|24685.7|24625.7|24655.7|24595.7|24688.2|24628.2|24655.7|24595.7|0
1645183800000|2022-02-18 11:30:00|24653.2|24593.2|24658.2|24598.2|24658.2|24598.2|24650.7|24590.7|0
1645184100000|2022-02-18 11:35:00|24659.3|24599.3|24653.2|24593.2|24675.9|24615.9|24638.2|24578.2|0
1645184400000|2022-02-18 11:40:00|24653.4|24593.4|24653.2|24593.2|24658.2|24598.2|24653.2|24593.2|0
1645184700000|2022-02-18 11:45:00|24655.7|24595.7|24658.2|24598.2|24665.7|24605.7|24655.7|24595.7|0
1645185000000|2022-02-18 11:50:00|24665.7|24605.7|24653.2|24593.2|24678.2|24618.2|24650.7|24590.7|0
1645185300000|2022-02-18 11:55:00|24653.4|24593.4|24655.7|24595.7|24655.7|24595.7|24653.4|24593.4|0
1645185600000|2022-02-18 12:00:00|24658.2|24598.2|24698.4|24638.4|24698.4|24638.4|24650.7|24590.7|0
1645185900000|2022-02-18 12:05:00|24695.9|24635.9|24732.1|24692.1|24732.1|24700|24693.2|24633.2|0
1645186200000|2022-02-18 12:10:00|24724.6|24704.6|24729.5|24709.5|24734.5|24709.5|24720|24689.8|0
1645186500000|2022-02-18 12:15:00|24727|24707|24745.4|24685.4|24762.9|24716.6|24727|24680.4|1
1645186800000|2022-02-18 12:20:00|24745|24685|24765.3|24705.3|24765.3|24705.3|24732.8|24672.8|0
1645187100000|2022-02-18 12:25:00|24760.3|24700.3|24797.8|24737.8|24797.8|24737.8|24760.3|24700.3|1
1645187400000|2022-02-18 12:30:00|24802.8|24742.8|24787.8|24727.8|24830.2|24770.2|24787.8|24727.8|0
1645187700000|2022-02-18 12:35:00|24787.3|24727.3|24785.7|24725.7|24795.2|24735.2|24777.8|24717.8|1
1645188000000|2022-02-18 12:40:00|24788.2|24728.2|24738.2|24678.2|24793.2|24733.2|24730.7|24670.7|0
1645188300000|2022-02-18 12:45:00|24735.5|24675.5|24655.7|24595.7|24735.5|24675.5|24655.7|24595.7|0
1645188600000|2022-02-18 12:50:00|24658.2|24598.2|24653.2|24593.2|24663.2|24603.2|24653.2|24593.2|0
1645188900000|2022-02-18 12:55:00|24650.7|24590.7|24635.5|24575.5|24653.2|24593.2|24635.5|24575.5|0
1645189200000|2022-02-18 13:00:00|24643.7|24583.7|24615.9|24555.9|24655.7|24595.7|24613.2|24553.2|0
1645189500000|2022-02-18 13:05:00|24615.7|24555.7|24620.7|24560.7|24625.7|24565.7|24610.7|24550.7|0
1645189800000|2022-02-18 13:10:00|24620.5|24560.5|24605.7|24545.7|24620.5|24560.5|24588.2|24528.2|0
1645190100000|2022-02-18 13:15:00|24608.2|24548.2|24628.2|24568.2|24630.7|24570.7|24608.2|24548.2|0
1645190400000|2022-02-18 13:20:00|24625.7|24565.7|24605.7|24545.7|24630.7|24570.7|24605.7|24545.7|0
1645190700000|2022-02-18 13:25:00|24603.2|24543.2|24605.7|24545.7|24620.7|24560.7|24600.7|24540.7|0
1645191000000|2022-02-18 13:30:00|24605.1|24545.1|24507.3|24447.3|24605.1|24545.1|24466.6|24430.1|10
1645191300000|2022-02-18 13:35:00|24512.1|24452.1|24529.4|24469.4|24559.2|24499.2|24497.3|24437.3|0
1645191600000|2022-02-18 13:40:00|24529.8|24469.8|24529.8|24469.8|24557.1|24497.1|24524.8|24464.8|2
1645191900000|2022-02-18 13:45:00|24529.6|24469.6|24569.6|24509.6|24569.8|24509.8|24507.3|24447.3|12
1645192200000|2022-02-18 13:50:00|24569.4|24509.4|24612.3|24552.3|24664.8|24604.8|24552.3|24492.3|0
1645192500000|2022-02-18 13:55:00|24617.3|24557.3|24636.9|24576.9|24636.9|24576.9|24589.4|24529.4|1
1645192800000|2022-02-18 14:00:00|24634.4|24574.4|24571.9|24511.9|24641.9|24581.9|24569.4|24509.4|0
1645193100000|2022-02-18 14:05:00|24574.4|24514.4|24599.4|24539.4|24599.4|24539.4|24531.9|24471.9|0
1645193400000|2022-02-18 14:10:00|24596.9|24536.9|24583.1|24523.1|24616.9|24556.9|24583.1|24523.1|1
1645193700000|2022-02-18 14:15:00|24580.6|24520.6|24526.7|24506.7|24609.9|24549.9|24526.7|24504.2|0
1645194000000|2022-02-18 14:20:00|24522|24502|24564.9|24504.9|24564.9|24504.9|24519.7|24459.9|1
1645194300000|2022-02-18 14:25:00|24564.8|24504.8|24540.1|24480.1|24579.9|24519.9|24524.9|24464.9|0
1645194600000|2022-02-18 14:30:00|24539.9|24479.9|24570.1|24510.1|24577.6|24517.6|24537.6|24477.6|0
1645194900000|2022-02-18 14:35:00|24569.9|24509.9|24597.8|24537.8|24617.8|24557.8|24557.6|24497.6|0
1645195200000|2022-02-18 14:40:00|24597.6|24537.6|24600.3|24540.3|24602.8|24542.8|24560.3|24500.3|0
1645195500000|2022-02-18 14:45:00|24587.8|24527.8|24618.1|24558.1|24618.1|24558.1|24577.8|24517.8|0
1645195800000|2022-02-18 14:50:00|24618.3|24558.3|24638.1|24578.1|24643.1|24583.1|24613.1|24553.1|0
1645196100000|2022-02-18 14:55:00|24628.1|24568.1|24640.6|24580.6|24640.6|24580.6|24625.6|24565.6|0
1645196400000|2022-02-18 15:00:00|24638.1|24578.1|24653.1|24593.1|24655.6|24595.6|24630.6|24570.6|0
1645196700000|2022-02-18 15:05:00|24653.3|24593.3|24548.1|24488.1|24668.1|24608.1|24543.1|24483.1|1
1645197000000|2022-02-18 15:10:00|24550.6|24490.6|24430.8|24370.8|24553.1|24493.1|24404.8|24358.5|4
1645197300000|2022-02-18 15:15:00|24425.9|24365.9|24374.3|24354.3|24448.8|24401.6|24374.3|24354.1|6
1645197600000|2022-02-18 15:20:00|24376.8|24356.8|24428.1|24368.1|24450.6|24390.6|24376.8|24351.6|3
1645197900000|2022-02-18 15:25:00|24428.3|24368.3|24458.1|24398.1|24478.1|24418.1|24413.8|24353.8|0
1645198200000|2022-02-18 15:30:00|24453.1|24393.1|24401.3|24361.3|24453.1|24393.1|24401.3|24351.5|1
1645198500000|2022-02-18 15:35:00|24398.8|24358.8|24440.6|24380.6|24450.8|24390.8|24381.3|24330.6|1
1645198800000|2022-02-18 15:40:00|24438.1|24378.1|24393.8|24333.8|24438.1|24378.1|24309.5|24289.5|1
1645199100000|2022-02-18 15:45:00|24378.8|24338.8|24408.8|24348.8|24408.8|24366.3|24361.3|24313.8|1
1645199400000|2022-02-18 15:50:00|24396.3|24356.3|24433.9|24393.9|24443.8|24393.9|24378.9|24326.3|0
1645199700000|2022-02-18 15:55:00|24436.3|24396.3|24458.8|24398.8|24486.3|24433.6|24418.9|24368.8|0
1645200000000|2022-02-18 16:00:00|24451.3|24411.3|24456.3|24416.3|24511.1|24461.3|24451.3|24398.8|0
1645200300000|2022-02-18 16:05:00|24455.9|24415.9|24496.3|24436.3|24503.4|24448.6|24436.3|24393.8|1
1645200600000|2022-02-18 16:10:00|24496.4|24436.4|24470.6|24410.6|24511.1|24451.1|24461.1|24410.6|1
1645200900000|2022-02-18 16:15:00|24463.6|24403.6|24443.9|24403.9|24474.1|24433.2|24416.8|24371.3|1
1645201200000|2022-02-18 16:20:00|24444.1|24404.1|24476.4|24436.4|24481.4|24438.9|24436.6|24403.9|0
1645201500000|2022-02-18 16:25:00|24466.6|24446.6|24536.4|24496.4|24546.4|24503.9|24466.6|24436.4|0
1645201800000|2022-02-18 16:30:00|24536.6|24496.6|24531.4|24491.4|24608.7|24556.6|24528.9|24488.9|0
1645202100000|2022-02-18 16:35:00|24523.9|24503.9|24590.9|24550.9|24603.9|24561.4|24523.9|24481.4|0
1645202400000|2022-02-18 16:40:00|24600.7|24540.7|24578.9|24538.9|24600.7|24553.9|24566.6|24536.4|1
1645202700000|2022-02-18 16:45:00|24576.4|24536.4|24571.4|24531.4|24576.4|24536.4|24541.6|24511.4|0
1645203000000|2022-02-18 16:50:00|24571.9|24531.9|24578.7|24538.7|24591.4|24546.2|24558.9|24518.7|0
1645203300000|2022-02-18 16:55:00|24569.2|24549.2|24631.4|24611.4|24693.7|24641.4|24569.2|24549.2|0
1645203600000|2022-02-18 17:00:00|24631.2|24611.2|24656.2|24636.2|24656.2|24636.2|24601.2|24568.7|0
1645203900000|2022-02-18 17:05:00|24668.7|24628.7|24628.9|24608.9|24668.7|24638.6|24628.9|24583.7|6
1645204200000|2022-02-18 17:10:00|24646|24606|24683.5|24643.5|24698.7|24653.2|24641.2|24606|0
1645204500000|2022-02-18 17:15:00|24691|24631|24711.2|24651.2|24713.5|24673.5|24663.5|24623.5|2
1645204800000|2022-02-18 17:20:00|24713.7|24653.7|24611.2|24571.2|24713.7|24653.7|24601.2|24568.7|0
1645205100000|2022-02-18 17:25:00|24610.9|24570.9|24603.5|24583.5|24631|24586.2|24598.5|24563.7|6
1645205400000|2022-02-18 17:30:00|24613.4|24573.4|24616|24576|24636|24611|24601.2|24571|0
1645205700000|2022-02-18 17:35:00|24608.5|24588.5|24628.5|24588.5|24628.5|24591.2|24601.2|24568.7|0
1645206000000|2022-02-18 17:40:00|24628.7|24588.7|24633.7|24593.7|24648.7|24601.2|24611.2|24568.5|0
1645206300000|2022-02-18 17:45:00|24633.5|24593.5|24616.2|24576.2|24641|24593.5|24616.2|24571|0
1645206600000|2022-02-18 17:50:00|24616.4|24576.4|24641.2|24601.2|24648.7|24601.2|24616.2|24568.7|1
1645206900000|2022-02-18 17:55:00|24641|24601|24626.5|24606.5|24641.2|24609.2|24621.5|24594|0
1645207200000|2022-02-18 18:00:00|24626.7|24606.7|24614|24594|24639|24611.2|24609.2|24579|0
1645207500000|2022-02-18 18:05:00|24611.5|24591.5|24609|24589|24626.4|24596.5|24589|24569|0
1645207800000|2022-02-18 18:10:00|24611.5|24591.5|24621.5|24601.5|24634|24606.5|24611.5|24589|0
1645208100000|2022-02-18 18:15:00|24623.8|24603.8|24619|24579|24636|24606.5|24611.5|24579|1
1645208400000|2022-02-18 18:20:00|24608.8|24588.8|24632.4|24572.4|24634.7|24594.2|24606.5|24567.2|1
1645208700000|2022-02-18 18:25:00|24622.5|24582.5|24582.7|24522.7|24645|24597.5|24560.2|24510.2|0
1645521300000|2022-02-22 09:15:00|24560.7|24500.7|24565.1|24505.1|24585.1|24525.1|24472.6|24412.6|0
1645521600000|2022-02-22 09:20:00|24565.2|24505.2|24592.6|24532.6|24595.2|24535.2|24565.2|24505.2|0
1645521900000|2022-02-22 09:25:00|24590.1|24530.1|24560.1|24500.1|24590.1|24530.1|24527.5|24467.5|2
1645522200000|2022-02-22 09:30:00|24559.9|24499.9|24590.1|24530.1|24590.1|24530.1|24550.1|24490.1|3
1645522500000|2022-02-22 09:35:00|24592.6|24532.6|24617.6|24557.6|24627.6|24567.6|24592.6|24532.6|0
1645522800000|2022-02-22 09:40:00|24617.5|24557.5|24645.1|24585.1|24657.6|24597.6|24615.1|24555.1|0
1645523100000|2022-02-22 09:45:00|24645.2|24585.2|24660.1|24600.1|24682.6|24622.6|24645.2|24585.2|0
1645523400000|2022-02-22 09:50:00|24660.2|24600.2|24659.4|24599.4|24665.1|24605.1|24659.4|24599.4|1
1645523700000|2022-02-22 09:55:00|24656.9|24596.9|24613.8|24553.8|24656.9|24596.9|24613.8|24553.8|2
1645524000000|2022-02-22 10:00:00|24613.9|24553.9|24666.6|24606.6|24671.6|24611.6|24613.9|24553.9|0
1645524300000|2022-02-22 10:05:00|24669.1|24609.1|24714.1|24654.1|24719.1|24659.1|24666.6|24606.6|0
1645524600000|2022-02-22 10:10:00|24714.3|24654.3|24719.1|24659.1|24729.1|24669.1|24714.1|24654.1|0
1645524900000|2022-02-22 10:15:00|24716.6|24656.6|24711.6|24651.6|24726.6|24666.6|24711.6|24651.6|0
1645525200000|2022-02-22 10:20:00|24709.1|24649.1|24711.6|24651.6|24716.6|24656.6|24704.1|24644.1|0
1645525500000|2022-02-22 10:25:00|24709.1|24649.1|24706.6|24646.6|24709.1|24649.1|24704.1|24644.1|0
1645525800000|2022-02-22 10:30:00|24706.7|24646.7|24676.8|24616.8|24711.6|24651.6|24676.6|24616.6|0
1645526100000|2022-02-22 10:35:00|24684.1|24624.1|24681.6|24621.6|24686.6|24626.6|24676.6|24616.6|0
1645526400000|2022-02-22 10:40:00|24684.1|24624.1|24716.6|24656.6|24716.6|24656.6|24679.1|24619.1|0
1645526700000|2022-02-22 10:45:00|24719.1|24659.1|24791.6|24731.6|24791.6|24731.6|24719.1|24659.1|1
1645527000000|2022-02-22 10:50:00|24791.5|24731.5|24774.2|24714.2|24791.5|24731.5|24769.1|24709.1|0
1645527300000|2022-02-22 10:55:00|24774|24714|24756.7|24696.7|24774|24714|24751.7|24691.7|0
1645527600000|2022-02-22 11:00:00|24756.6|24696.6|24774.2|24714.2|24774.2|24714.2|24754.2|24694.2|0
1645527900000|2022-02-22 11:05:00|24776.7|24716.7|24784.5|24724.5|24784.5|24724.5|24774.2|24714.2|0
1645528200000|2022-02-22 11:10:00|24786.9|24726.9|24789.5|24729.5|24802|24742|24784.5|24724.5|1
1645528500000|2022-02-22 11:15:00|24789.4|24729.4|24794.4|24734.4|24804.5|24744.5|24777.2|24717.2|0
1645528800000|2022-02-22 11:20:00|24796.9|24736.9|24809.4|24749.4|24809.5|24749.5|24796.9|24736.9|0
1645529100000|2022-02-22 11:25:00|24806.9|24746.9|24814.6|24754.6|24824.4|24764.4|24804.4|24744.4|0
1645529400000|2022-02-22 11:30:00|24817|24757|24744.4|24684.4|24826.9|24766.9|24744.4|24684.4|0
1645529700000|2022-02-22 11:35:00|24741.9|24681.9|24702.1|24642.1|24747|24687|24702|24642|0
1645530000000|2022-02-22 11:40:00|24704.5|24644.5|24679.5|24619.5|24709.5|24649.5|24664.5|24604.5|0
1645530300000|2022-02-22 11:45:00|24679.6|24619.6|24649.5|24589.5|24687|24627|24644.5|24584.5|0
1645530600000|2022-02-22 11:50:00|24649.4|24589.4|24604.6|24544.6|24649.4|24589.4|24602|24542|0
1645530900000|2022-02-22 11:55:00|24604.4|24544.4|24526.9|24466.9|24604.4|24544.4|24526.9|24466.9|1
1645531200000|2022-02-22 12:00:00|24526.8|24466.8|24517.1|24457.1|24526.8|24466.8|24482.1|24422.1|0
1645531500000|2022-02-22 12:05:00|24516.6|24456.6|24499.6|24439.6|24516.6|24456.6|24494.6|24434.6|0
1645531800000|2022-02-22 12:10:00|24507.1|24447.1|24499.6|24439.6|24507.2|24447.2|24494.6|24434.6|1
1645532100000|2022-02-22 12:15:00|24499.5|24439.5|24487.3|24427.3|24504.6|24444.6|24487.3|24427.3|0
1645532400000|2022-02-22 12:20:00|24489.8|24429.8|24449.6|24389.6|24497.2|24437.2|24447.1|24387.1|4
1645532700000|2022-02-22 12:25:00|24447.2|24387.2|24492|24432|24492|24432|24429.6|24369.6|0
1645533000000|2022-02-22 12:30:00|24489.5|24429.5|24517|24457|24517|24457|24489.4|24429.4|0
1645533300000|2022-02-22 12:35:00|24519.5|24459.5|24539.4|24479.4|24564.5|24504.5|24519.5|24459.5|0
1645533600000|2022-02-22 12:40:00|24537|24477|24514.5|24454.5|24537|24477|24502|24442|0
1645533900000|2022-02-22 12:45:00|24512|24452|24534.4|24474.4|24547|24487|24512|24452|0
1645534200000|2022-02-22 12:50:00|24534.3|24474.3|24502.3|24442.3|24546.7|24486.7|24502.3|24442.3|0
1645534500000|2022-02-22 12:55:00|24499.9|24439.9|24464.5|24404.5|24499.9|24439.9|24461.9|24401.9|1
1645534800000|2022-02-22 13:00:00|24464.6|24404.6|24477|24417|24489.5|24429.5|24464.5|24404.5|0
1645535100000|2022-02-22 13:05:00|24479.5|24419.5|24417.6|24357.6|24482|24422|24407.8|24347.8|1
1645535400000|2022-02-22 13:10:00|24422.5|24362.5|24358|24298|24432.5|24372.5|24315.7|24285.6|2
1645535700000|2022-02-22 13:15:00|24350.5|24290.5|24382.6|24322.6|24382.6|24322.6|24310.7|24285.6|2
1645536000000|2022-02-22 13:20:00|24380.1|24320.1|24414.7|24354.7|24422.1|24362.1|24379.9|24319.9|0
1645536300000|2022-02-22 13:25:00|24412.2|24352.2|24384.6|24324.6|24412.2|24352.2|24384.6|24324.6|1
1645536600000|2022-02-22 13:30:00|24384.5|24324.5|24462.1|24402.1|24477.1|24417.1|24382.1|24322.1|0
1645536900000|2022-02-22 13:35:00|24462|24402|24452|24392|24472.1|24412.1|24452|24392|1
1645537200000|2022-02-22 13:40:00|24451.9|24391.9|24459.6|24399.6|24477.1|24417.1|24439.6|24379.6|0
1645537500000|2022-02-22 13:45:00|24462.1|24402.1|24509.6|24449.6|24519.6|24459.6|24462.1|24402.1|0
1645537800000|2022-02-22 13:50:00|24512.1|24452.1|24507.1|24447.1|24524.6|24464.6|24504.5|24444.5|1
1645538100000|2022-02-22 13:55:00|24506.9|24446.9|24487.3|24427.3|24506.9|24446.9|24460.2|24400.2|0
1645538400000|2022-02-22 14:00:00|24484.8|24424.8|24494.7|24434.7|24524.8|24464.8|24470|24410|0
1645538700000|2022-02-22 14:05:00|24494.5|24434.5|24484.8|24424.8|24494.5|24434.5|24455.2|24395.2|0
1645539000000|2022-02-22 14:10:00|24487.3|24427.3|24499.6|24439.6|24512.1|24452.1|24487.3|24427.3|1
1645539300000|2022-02-22 14:15:00|24494.7|24434.7|24405.7|24385.7|24494.7|24434.7|24405.7|24385.7|0
1645539600000|2022-02-22 14:20:00|24410.5|24390.5|24487.4|24427.4|24487.4|24427.4|24410.5|24385.5|0
1645539900000|2022-02-22 14:25:00|24489.9|24429.9|24467.6|24407.6|24494.9|24434.9|24467.6|24407.6|0
1645540200000|2022-02-22 14:30:00|24462.7|24402.7|24519.9|24459.9|24532.4|24472.4|24452.8|24392.8|0
1645540500000|2022-02-22 14:35:00|24519.7|24459.7|24562.8|24502.8|24568|24508|24510.3|24452.4|2
1645540800000|2022-02-22 14:40:00|24565.3|24505.3|24480.2|24420.2|24565.3|24505.3|24475.2|24415.2|0
1645541100000|2022-02-22 14:45:00|24480.3|24420.3|24664.7|24604.7|24685.4|24643.1|24480.3|24420.3|1
1645541400000|2022-02-22 14:50:00|24662.2|24602.2|24667.2|24607.2|24669.7|24609.7|24644.7|24584.7|0
1645541700000|2022-02-22 14:55:00|24667.1|24607.1|24659.6|24599.6|24667.2|24607.2|24607.2|24547.2|0
1645542000000|2022-02-22 15:00:00|24657.2|24597.2|24732.2|24672.2|24734.7|24674.7|24639.7|24579.7|0
1645542300000|2022-02-22 15:05:00|24729.7|24669.7|24802.1|24742.1|24817.3|24757.3|24719.7|24659.7|0
1645542600000|2022-02-22 15:10:00|24799.7|24739.7|24839.6|24779.6|24842.1|24782.1|24727.2|24667.2|0
1645542900000|2022-02-22 15:15:00|24837.1|24777.1|24814.6|24754.6|24837.1|24777.1|24802.1|24742.1|0
1645543200000|2022-02-22 15:20:00|24814.7|24754.7|24794.7|24734.7|24817.1|24757.1|24769.6|24709.6|0
1645543500000|2022-02-22 15:25:00|24797.1|24737.1|24814.6|24754.6|24814.6|24754.6|24764.6|24704.6|0
1645543800000|2022-02-22 15:30:00|24814.7|24754.7|24922.1|24862.1|24944.6|24884.6|24814.7|24754.7|0
1645544100000|2022-02-22 15:35:00|24919.7|24859.7|24914.6|24854.6|24949.6|24889.6|24914.6|24854.6|0
1645544400000|2022-02-22 15:40:00|24912.2|24852.2|24929.6|24869.6|24944.6|24884.6|24909.6|24849.6|0
1645544700000|2022-02-22 15:45:00|24934.6|24874.6|24882.1|24822.1|24962.1|24902.1|24882.1|24822.1|0
1645545000000|2022-02-22 15:50:00|24879.6|24819.6|24839.6|24779.6|24884.7|24824.7|24839.6|24779.6|0
1645545300000|2022-02-22 15:55:00|24837.2|24777.2|24817.2|24757.2|24837.2|24777.2|24797.2|24737.2|0
1645545600000|2022-02-22 16:00:00|24817.1|24757.1|24767.2|24707.2|24817.2|24757.2|24767.2|24707.2|5
1645545900000|2022-02-22 16:05:00|24764.6|24704.6|24767.4|24707.4|24767.4|24707.4|24742.3|24682.3|0
1645546200000|2022-02-22 16:10:00|24767.5|24707.5|24724.7|24664.7|24787.2|24727.2|24717.2|24657.2|0
1645546500000|2022-02-22 16:15:00|24727.2|24667.2|24734.7|24674.7|24759.7|24699.7|24727.2|24667.2|0
1645546800000|2022-02-22 16:20:00|24734.6|24674.6|24684.7|24624.7|24737.2|24677.2|24684.7|24624.7|0
1645547100000|2022-02-22 16:25:00|24684.6|24624.6|24702.2|24642.2|24719.6|24659.6|24682.2|24622.2|0
1645547400000|2022-02-22 16:30:00|24704.7|24644.7|24762.2|24702.2|24774.7|24714.7|24704.7|24644.7|0
1645547700000|2022-02-22 16:35:00|24764.7|24704.7|24784.7|24724.7|24802.1|24742.1|24762.2|24702.2|0
1645548000000|2022-02-22 16:40:00|24787.2|24727.2|24812.2|24752.2|24839.7|24779.7|24787.2|24727.2|0
1645548300000|2022-02-22 16:45:00|24812.3|24752.3|24804.7|24744.7|24827|24767|24792.2|24732.2|3
1645548600000|2022-02-22 16:50:00|24807.2|24747.2|24797.5|24737.5|24819.7|24759.7|24797.5|24737.5|0
1645548900000|2022-02-22 16:55:00|24795|24735|24817.5|24757.5|24832|24772|24795|24735|2
1645549200000|2022-02-22 17:00:00|24815|24755|24780|24720|24822.5|24762.5|24780|24720|0
1645549500000|2022-02-22 17:05:00|24780.1|24720.1|24792.6|24732.6|24797.5|24737.5|24780.1|24720.1|7
1645549800000|2022-02-22 17:10:00|24787.6|24727.6|24780.1|24720.1|24795.1|24735.1|24740.1|24680.1|2
1645550100000|2022-02-22 17:15:00|24780.2|24720.2|24802.8|24742.8|24827.8|24767.8|24752.7|24692.7|0
1645550400000|2022-02-22 17:20:00|24802.7|24742.7|24737.8|24677.8|24830.4|24777.9|24715.3|24662.9|0
1645550700000|2022-02-22 17:25:00|24742.8|24682.8|24765.3|24705.3|24765.3|24712.9|24735.3|24682.8|0
1645551000000|2022-02-22 17:30:00|24762.8|24702.8|24735.3|24695.3|24762.8|24717.9|24735.3|24685.3|0
1645551300000|2022-02-22 17:35:00|24737.7|24697.7|24727.9|24687.9|24740.4|24697.8|24725.4|24675.4|0
1645551600000|2022-02-22 17:40:00|24730.4|24690.4|24722.9|24682.9|24737.9|24700.4|24710.4|24675.4|0
1645551900000|2022-02-22 17:45:00|24735.4|24675.4|24702.9|24662.9|24735.4|24685.3|24702.9|24662.9|0
1645552200000|2022-02-22 17:50:00|24707.9|24667.9|24717.9|24677.9|24730.4|24682.9|24700.4|24667.9|0
1645552500000|2022-02-22 17:55:00|24715.4|24675.4|24717.8|24677.8|24730.4|24685.4|24713|24670.4|0
1645552800000|2022-02-22 18:00:00|24727.9|24667.9|24702.8|24662.8|24735.3|24685.3|24702.8|24662.8|0
1645553100000|2022-02-22 18:05:00|24710.3|24650.3|24720.3|24660.3|24720.3|24662.8|24700.4|24650.3|0
1645553400000|2022-02-22 18:10:00|24707.8|24667.8|24715.3|24675.3|24735.3|24690.3|24707.8|24665.3|0
1645553700000|2022-02-22 18:15:00|24717.8|24677.8|24737.8|24697.8|24737.8|24697.8|24710.3|24660.3|0
1645554000000|2022-02-22 18:20:00|24738|24698|24752.8|24712.8|24762.8|24727.8|24738|24692.9|1
1645554300000|2022-02-22 18:25:00|24750.3|24710.3|24725.4|24685.4|24760.4|24725.4|24715.4|24682.9|0
1645607700000|2022-02-23 09:15:00|24771.8|24711.8|24861.8|24801.8|24864.3|24804.3|24756.8|24696.8|0
1645608000000|2022-02-23 09:20:00|24864.3|24804.3|24846.8|24786.8|24866.8|24806.8|24839.3|24779.3|0
1645608300000|2022-02-23 09:25:00|24846.9|24786.9|24901.7|24841.7|24906.8|24846.8|24846.9|24786.9|0
1645608600000|2022-02-23 09:30:00|24899.3|24839.3|24889.3|24829.3|24901.8|24841.8|24889.3|24829.3|0
1645608900000|2022-02-23 09:35:00|24889.4|24829.4|24861.7|24801.7|24899.3|24839.3|24861.7|24801.7|0
1645609200000|2022-02-23 09:40:00|24856.8|24796.8|24854.3|24794.3|24859.3|24799.3|24829.3|24769.3|0
1645609500000|2022-02-23 09:45:00|24856.8|24796.8|24829.5|24769.5|24869.3|24809.3|24812.1|24762.1|0
1645609800000|2022-02-23 09:50:00|24824.5|24764.5|24874.5|24814.5|24874.5|24822|24814.6|24764.5|0
1645610100000|2022-02-23 09:55:00|24864.5|24824.5|24849.5|24789.5|24882|24829.6|24842|24789.5|0
1645610400000|2022-02-23 10:00:00|24849.4|24789.4|24797|24757|24849.5|24794.5|24797|24754.5|0
1645610700000|2022-02-23 10:05:00|24807|24747|24784.5|24724.5|24807|24754.5|24772|24717|0
1645611000000|2022-02-23 10:10:00|24782|24722|24804.5|24744.5|24804.5|24747|24772|24719.5|0
1645611300000|2022-02-23 10:15:00|24792|24752|24792|24752|24799.5|24752|24782|24732.1|0
1645611600000|2022-02-23 10:20:00|24792.1|24752.1|24804.5|24744.5|24821.9|24772|24772|24724.5|0
1645611900000|2022-02-23 10:25:00|24799.5|24739.5|24782|24742|24809.5|24757|24782|24739.5|0
1645612200000|2022-02-23 10:30:00|24791.9|24731.9|24784.6|24744.6|24811.9|24762|24782|24729.5|0
1645612500000|2022-02-23 10:35:00|24799.6|24739.6|24799.5|24739.5|24811.9|24762|24787|24737|0
1645612800000|2022-02-23 10:40:00|24787|24747|24784.5|24724.5|24794.5|24747|24751.9|24702|0
1645613100000|2022-02-23 10:45:00|24789.5|24729.5|24764.5|24704.5|24806.9|24757|24762|24704.5|0
1645613400000|2022-02-23 10:50:00|24751.9|24711.9|24769.5|24729.5|24784.5|24742|24751.9|24711.9|0
1645613700000|2022-02-23 10:55:00|24777|24737|24824.5|24764.5|24824.5|24772|24769.5|24721.9|0
1645614000000|2022-02-23 11:00:00|24814.3|24774.3|24796.9|24756.9|24814.3|24774.3|24787|24742|0
1645614300000|2022-02-23 11:05:00|24807|24747|24811.9|24771.9|24824.4|24776.9|24794.4|24747|0
1645614600000|2022-02-23 11:10:00|24811.8|24771.8|24794.5|24754.5|24811.8|24771.8|24779.4|24724.4|0
1645614900000|2022-02-23 11:15:00|24796.9|24756.9|24801.9|24761.9|24809.4|24766.9|24796.9|24747|0
1645615200000|2022-02-23 11:20:00|24816.9|24756.9|24841.9|24801.9|24849.4|24804.4|24814.4|24756.9|0
1645615500000|2022-02-23 11:25:00|24842|24802|24861.9|24801.9|24866.9|24819.4|24842|24794.4|1
1645615800000|2022-02-23 11:30:00|24851.8|24811.8|24844.4|24804.4|24861.9|24811.8|24839.5|24789.4|0
1645616100000|2022-02-23 11:35:00|24834.5|24814.5|24884.4|24824.4|24896.9|24836.9|24834.5|24809.5|0
1645616400000|2022-02-23 11:40:00|24886.9|24826.9|24854.4|24794.4|24886.9|24831.8|24854.4|24794.4|0
1645616700000|2022-02-23 11:45:00|24849.4|24789.4|24864.3|24804.3|24864.4|24814.4|24849.4|24789.4|0
1645617000000|2022-02-23 11:50:00|24859.4|24799.4|24871.9|24811.9|24874.4|24814.4|24859.4|24799.4|0
1645617300000|2022-02-23 11:55:00|24869.4|24809.4|24844.4|24784.4|24869.4|24809.4|24829.4|24779.4|1
1645617600000|2022-02-23 12:00:00|24849.4|24789.4|24846.8|24806.8|24856.8|24806.8|24836.9|24776.9|0
1645617900000|2022-02-23 12:05:00|24849.4|24809.4|24884.4|24824.4|24884.4|24824.4|24849.4|24796.9|1
1645618200000|2022-02-23 12:10:00|24886.9|24826.9|24876.8|24816.8|24906.8|24854.3|24876.8|24816.8|0
1645618500000|2022-02-23 12:15:00|24879.3|24819.3|24869.3|24809.3|24879.3|24824.3|24851.9|24799.4|0
1645618800000|2022-02-23 12:20:00|24869.4|24809.4|24866.8|24806.8|24874.3|24814.3|24866.8|24806.8|0
1645619100000|2022-02-23 12:25:00|24864.3|24804.3|24911.8|24851.8|24914.3|24864.3|24859.5|24804.3|0
1645619400000|2022-02-23 12:30:00|24914.3|24854.3|24914.3|24854.3|24919.3|24859.3|24914.3|24854.3|0
1645619700000|2022-02-23 12:35:00|24914.4|24854.4|24909.3|24869.3|24919.3|24869.3|24904.3|24849.4|0
1645620000000|2022-02-23 12:40:00|24916.8|24856.8|24919.4|24859.4|24921.8|24871.8|24909.3|24856.8|0
1645620300000|2022-02-23 12:45:00|24921.8|24861.8|24919.3|24859.3|24921.8|24874.3|24909.3|24859.3|0
1645620600000|2022-02-23 12:50:00|24919.4|24859.4|24921.8|24861.8|24924.3|24876.8|24901.9|24849.4|0
1645620900000|2022-02-23 12:55:00|24916.8|24876.8|24924.3|24864.3|24951.8|24896.7|24914.3|24861.8|0
1645621200000|2022-02-23 13:00:00|24909.3|24869.3|24949.3|24889.3|24986.8|24934.4|24886.8|24831.8|0
1645621500000|2022-02-23 13:05:00|24954.3|24894.3|24874.2|24834.2|24971.8|24911.8|24874.2|24824.3|0
1645621800000|2022-02-23 13:10:00|24869.3|24829.3|24899.3|24839.3|24899.3|24839.3|24824.3|24769.3|1
1645622100000|2022-02-23 13:15:00|24889.2|24849.2|24954.3|24894.3|24954.3|24906.8|24884.4|24834.3|0
1645622400000|2022-02-23 13:20:00|24956.8|24896.8|25026.8|24966.8|25026.8|24971.8|24921.8|24874.3|1
1645622700000|2022-02-23 13:25:00|25024.3|24964.3|25091.8|25051.8|25099.3|25051.8|25006.8|24956.8|0
1645623000000|2022-02-23 13:30:00|25104.3|25044.3|24999.3|24959.3|25114.2|25064.2|24991.8|24946.8|1
1645623300000|2022-02-23 13:35:00|25009.2|24949.2|25011.7|24971.7|25019.2|24974.2|24979.2|24931.7|0
1645623600000|2022-02-23 13:40:00|25011.8|24971.8|25023.8|24983.8|25066.4|25021.3|25011.8|24971.8|2
1645623900000|2022-02-23 13:45:00|25018.8|24998.8|25091.4|25031.4|25113.8|25061.3|25018.8|24983.9|0
1645624200000|2022-02-23 13:50:00|25088.9|25028.9|25088.9|25028.9|25103.9|25046.4|25051.3|25001.4|0
1645624500000|2022-02-23 13:55:00|25093.9|25033.9|25111.4|25051.4|25111.4|25061.3|25091.4|25033.9|0
1645624800000|2022-02-23 14:00:00|25101.4|25061.4|25083.7|25023.7|25136.4|25086.3|25068.9|25018.9|0
1645625100000|2022-02-23 14:05:00|25081.2|25021.2|25093.9|25033.9|25108.9|25048.9|25058.9|25001.4|0
1645625400000|2022-02-23 14:10:00|25098.8|25038.8|25108.9|25048.9|25116.4|25068.9|25086.4|25036.4|1
1645625700000|2022-02-23 14:15:00|25113.9|25053.9|25186.3|25126.3|25186.3|25126.3|25113.9|25053.9|0
1645626000000|2022-02-23 14:20:00|25188.8|25128.8|25131.3|25071.3|25201.3|25141.3|25131.3|25071.3|0
1645626300000|2022-02-23 14:25:00|25126.3|25066.3|25163.8|25103.8|25168.8|25108.8|25111.3|25051.3|0
1645626600000|2022-02-23 14:30:00|25196.3|25136.3|25181.4|25121.4|25198.8|25138.8|25151.3|25091.3|2
1645626900000|2022-02-23 14:35:00|25178.9|25118.9|25183.9|25123.9|25203.9|25143.9|25176.4|25116.4|0
1645627200000|2022-02-23 14:40:00|25184|25124|25181.4|25121.4|25221.4|25161.4|25146.4|25086.4|0
1645627500000|2022-02-23 14:45:00|25178.9|25118.9|25154|25094|25206.5|25146.5|25154|25094|1
1645627800000|2022-02-23 14:50:00|25153.9|25093.9|25138.9|25078.9|25164|25104|25121.5|25061.5|0
1645628100000|2022-02-23 14:55:00|25136.5|25076.5|25008.9|24948.9|25136.5|25076.5|25008.9|24948.9|0
1645628400000|2022-02-23 15:00:00|25006.5|24946.5|24976.5|24916.5|25026.4|24966.4|24969|24909|0
1645628700000|2022-02-23 15:05:00|24976.4|24916.4|24929|24869|24976.5|24916.5|24911.5|24851.5|0
1645629000000|2022-02-23 15:10:00|24928.9|24868.9|24936.5|24876.5|24964|24904|24884|24824|0
1645629300000|2022-02-23 15:15:00|24936.4|24876.4|24876.5|24816.5|24936.4|24876.4|24844|24784|0
1645629600000|2022-02-23 15:20:00|24876.4|24816.4|24774|24714|24876.4|24816.4|24764|24704|0
1645629900000|2022-02-23 15:25:00|24776.5|24716.5|24666.5|24606.5|24776.5|24716.5|24666.5|24606.5|0
1645630200000|2022-02-23 15:30:00|24664|24604|24744|24684|24746.5|24686.5|24664|24604|5
1645630500000|2022-02-23 15:35:00|24741.5|24681.5|24786.6|24726.6|24794|24734|24706.6|24646.6|0
1645630800000|2022-02-23 15:40:00|24794|24734|24874|24814|24881.5|24821.5|24779|24719|1
1645631100000|2022-02-23 15:45:00|24869|24809|24836.5|24776.5|24879|24819|24836.5|24776.5|0
1645631400000|2022-02-23 15:50:00|24836.6|24776.6|24789|24729|24869|24809|24789|24729|0
1645631700000|2022-02-23 15:55:00|24786.5|24726.5|24789|24729|24794|24734|24771.5|24711.5|0
1645632000000|2022-02-23 16:00:00|24786.5|24726.5|24796.5|24736.5|24799|24739|24751.5|24691.5|0
1645632300000|2022-02-23 16:05:00|24794|24734|24714|24654|24794|24734|24714|24654|0
1645632600000|2022-02-23 16:10:00|24711.5|24651.5|24696.6|24636.6|24711.5|24651.5|24689|24629|0
1645632900000|2022-02-23 16:15:00|24696.5|24636.5|24636.6|24576.6|24696.5|24636.5|24621.7|24576.6|0
1645633200000|2022-02-23 16:20:00|24634.2|24574.2|24716.6|24656.6|24719.1|24659.1|24616.7|24574.2|0
1645633500000|2022-02-23 16:25:00|24721.6|24661.6|24759.1|24699.1|24769.1|24709.1|24716.6|24656.6|0
1645633800000|2022-02-23 16:30:00|24761.6|24701.6|24754.1|24714.1|24766.6|24716.6|24729.1|24669.1|0
1645634100000|2022-02-23 16:35:00|24756.6|24716.6|24739.1|24679.1|24786.6|24726.6|24739.1|24679.1|0
1645634400000|2022-02-23 16:40:00|24739.2|24679.2|24756.6|24696.6|24791.6|24731.6|24731.7|24679.2|0
1645634700000|2022-02-23 16:45:00|24754.2|24694.2|24776.6|24736.6|24781.6|24736.6|24726.6|24666.6|0
1645635000000|2022-02-23 16:50:00|24774.1|24734.1|24786.6|24726.6|24794.1|24736.6|24759.1|24699.1|0
1645635300000|2022-02-23 16:55:00|24784.1|24724.1|24774.2|24734.2|24794.1|24739.1|24756.6|24709.1|6
1645635600000|2022-02-23 17:00:00|24776.6|24736.6|24771.6|24711.6|24786.6|24736.6|24754.1|24706.7|0
1645635900000|2022-02-23 17:05:00|24769.1|24709.1|24771.7|24711.7|24786.5|24734.2|24749.1|24699.2|0
1645636200000|2022-02-23 17:10:00|24774.1|24714.1|24809.1|24749.1|24809.1|24761.6|24774.1|24714.1|0
1645636500000|2022-02-23 17:15:00|24799.2|24759.2|24779.1|24739.1|24801.6|24761.6|24774.1|24736.7|0
1645636800000|2022-02-23 17:20:00|24776.6|24736.6|24781.6|24741.6|24789|24749|24736.6|24694.1|0
1645637100000|2022-02-23 17:25:00|24786.6|24746.6|24781.6|24721.6|24786.7|24754.1|24759.1|24709.1|0
1645637400000|2022-02-23 17:30:00|24771.6|24731.6|24731.5|24671.5|24774.1|24739.1|24731.5|24671.5|0
1645637700000|2022-02-23 17:35:00|24731.4|24671.4|24706.5|24646.5|24731.5|24671.5|24686.5|24631.5|0
1645638000000|2022-02-23 17:40:00|24709|24649|24731.5|24671.5|24731.5|24674|24706.5|24649|0
1645638300000|2022-02-23 17:45:00|24719.1|24679.1|24756.6|24696.6|24766.5|24716.5|24719.1|24669|0
1645638600000|2022-02-23 17:50:00|24761.5|24701.5|24751.5|24691.5|24769|24709|24731.5|24681.5|0
1645638900000|2022-02-23 17:55:00|24749|24689|24736.4|24696.4|24761.5|24701.5|24731.5|24681.5|0
1645639200000|2022-02-23 18:00:00|24746.4|24686.4|24761.5|24701.5|24761.5|24704|24729|24676.5|0
1645639500000|2022-02-23 18:05:00|24749|24709|24711.5|24651.5|24761.5|24711.4|24704|24651.5|0
1645639800000|2022-02-23 18:10:00|24704|24664|24726.5|24666.5|24726.5|24666.5|24704|24651.5|0
1645640100000|2022-02-23 18:15:00|24726.4|24666.4|24739|24699|24741.5|24699|24716.6|24664|0
1645640400000|2022-02-23 18:20:00|24751.5|24691.5|24751.5|24691.5|24766.5|24714|24749|24691.5|0
1645640700000|2022-02-23 18:25:00|24741.4|24701.4|24704|24644|24741.4|24701.4|24684|24634|0
1645694100000|2022-02-24 09:15:00|24743.3|24723.3|24823.3|24803.3|24843.3|24823.3|24743.3|24710.8|408
1645694400000|2022-02-24 09:20:00|24815.8|24795.8|24830.8|24790.8|24830.8|24810.8|24803.2|24760.8|66
1645694700000|2022-02-24 09:25:00|24828.3|24788.3|24840.7|24820.7|24848.3|24825.8|24825.8|24788.3|84
1645695000000|2022-02-24 09:30:00|24840.8|24820.8|24848.2|24808.2|24848.2|24820.8|24825.7|24798.2|33
1645695300000|2022-02-24 09:35:00|24840.7|24820.7|24823.2|24783.2|24845.7|24825.7|24813.2|24783.2|18
1645695600000|2022-02-24 09:40:00|24815.7|24795.7|24815.7|24795.7|24848.2|24815.8|24815.7|24783.3|22
1645695900000|2022-02-24 09:45:00|24818.2|24798.2|24833.2|24813.2|24853.2|24820.7|24818.2|24793.2|35
1645696200000|2022-02-24 09:50:00|24825.7|24805.7|24825.7|24805.7|24835.7|24815.7|24805.7|24785.7|42
1645696500000|2022-02-24 09:55:00|24833.2|24813.2|24863.2|24843.2|24865.7|24845.7|24833.2|24803.2|2858
1645696800000|2022-02-24 10:00:00|24865.7|24845.7|24820.7|24800.7|24875.7|24855.7|24820.7|24800.7|73
1645697100000|2022-02-24 10:05:00|24825.7|24805.7|24815.7|24795.7|24848.2|24815.7|24815.7|24795.7|34
1645697400000|2022-02-24 10:10:00|24813.2|24793.2|24763.3|24743.3|24813.2|24793.2|24760.8|24740.8|79
1645697700000|2022-02-24 10:15:00|24753.3|24733.3|24710.8|24690.8|24753.3|24733.3|24710.8|24690.8|66
1645698000000|2022-02-24 10:20:00|24708.3|24688.3|24660.8|24640.8|24708.3|24688.3|24658.3|24638.3|1746
1645698300000|2022-02-24 10:25:00|24655.8|24635.8|24608.3|24588.3|24655.8|24635.8|24593.3|24573.3|161
1645698600000|2022-02-24 10:30:00|24618.3|24598.3|24598.3|24578.3|24628.3|24608.3|24598.3|24578.3|81
1645698900000|2022-02-24 10:35:00|24595.8|24575.8|24593.3|24573.3|24598.3|24578.3|24570.9|24543.4|81
1645699200000|2022-02-24 10:40:00|24595.8|24575.8|24605.7|24585.7|24613.3|24593.3|24593.3|24573.3|45
1645699500000|2022-02-24 10:45:00|24603.3|24583.3|24560.9|24540.9|24608.3|24588.3|24560.9|24540.9|80
1645699800000|2022-02-24 10:50:00|24563.4|24543.4|24495.7|24475.7|24563.4|24543.4|24488.2|24468.2|128
1645700100000|2022-02-24 10:55:00|24498.2|24478.2|24393.2|24373.2|24498.2|24478.2|24388.4|24368.4|4775
1645700400000|2022-02-24 11:00:00|24390.8|24370.8|24445.7|24425.7|24445.7|24425.7|24385.7|24365.7|96
1645700700000|2022-02-24 11:05:00|24440.7|24420.7|24420.7|24400.7|24443.2|24423.2|24413.2|24393.2|84
1645701000000|2022-02-24 11:10:00|24418.2|24398.2|24440.7|24420.7|24460.7|24440.7|24413.2|24393.2|49
1645701300000|2022-02-24 11:15:00|24438.2|24418.2|24435.7|24415.7|24453.2|24433.2|24415.7|24395.7|54
1645701600000|2022-02-24 11:20:00|24433.2|24413.2|24365.7|24345.7|24433.2|24413.2|24360.7|24340.7|55
1645701900000|2022-02-24 11:25:00|24360.7|24340.7|24193.2|24173.2|24365.7|24345.7|24145.7|24125.7|10394
1645702200000|2022-02-24 11:30:00|24195.7|24175.7|24158.2|24138.2|24213.2|24190.7|24123.2|24085.7|348
1645702500000|2022-02-24 11:35:00|24160.7|24140.7|24225.7|24205.7|24228.2|24208.2|24160.7|24140.7|101
1645702800000|2022-02-24 11:40:00|24228.2|24208.2|24300.7|24280.7|24300.7|24280.7|24228.2|24208.2|182
1645703100000|2022-02-24 11:45:00|24308.2|24288.2|24318.2|24298.2|24343.2|24323.2|24308.2|24288.2|62
1645703400000|2022-02-24 11:50:00|24320.7|24300.7|24383.2|24363.2|24388.2|24368.2|24298.2|24278.2|115
1645703700000|2022-02-24 11:55:00|24380.7|24360.7|24345.7|24325.7|24385.7|24365.7|24343.2|24323.2|36
1645704000000|2022-02-24 12:00:00|24343.2|24323.2|24308.2|24288.2|24358.2|24328.2|24278.2|24250.7|9854
1645704300000|2022-02-24 12:05:00|24310.7|24290.7|24343.2|24323.2|24348.2|24328.2|24285.7|24265.7|55
1645704600000|2022-02-24 12:10:00|24345.7|24325.7|24345.7|24325.7|24350.7|24330.7|24318.2|24298.2|20
1645704900000|2022-02-24 12:15:00|24348.2|24328.2|24358.2|24338.2|24373.2|24345.7|24340.7|24318.2|5064
1645705200000|2022-02-24 12:20:00|24363.2|24343.2|24320.7|24300.7|24378.2|24358.2|24320.7|24300.7|53
1645705500000|2022-02-24 12:25:00|24323.2|24303.2|24353.2|24333.2|24360.7|24340.7|24318.2|24298.2|24
1645705800000|2022-02-24 12:30:00|24350.7|24330.7|24338.2|24318.2|24368.2|24335.7|24338.2|24318.2|35
1645706100000|2022-02-24 12:35:00|24343.1|24323.1|24318.2|24298.2|24360.7|24340.7|24318.2|24298.2|14
1645706400000|2022-02-24 12:40:00|24320.7|24300.7|24270.6|24250.6|24323.2|24303.2|24270.6|24250.6|56
1645706700000|2022-02-24 12:45:00|24268.2|24248.2|24270.6|24250.6|24275.6|24255.6|24248.1|24228.1|118
1645707000000|2022-02-24 12:50:00|24275.6|24255.6|24455.6|24435.6|24460.6|24440.6|24275.6|24255.6|252
1645707300000|2022-02-24 12:55:00|24458.1|24438.1|24525.6|24505.6|24528.2|24508.1|24458.1|24438.1|143
1645707600000|2022-02-24 13:00:00|24520.6|24500.6|24625.6|24605.6|24678.1|24658.1|24515.6|24495.6|313
1645707900000|2022-02-24 13:05:00|24623.1|24603.1|24425.6|24365.6|24623.1|24603.1|24418.1|24365.6|222
1645708200000|2022-02-24 13:10:00|24395.7|24375.7|24388.1|24368.1|24403.1|24383.1|24363.1|24343.1|169
1645708500000|2022-02-24 13:15:00|24390.6|24370.6|24313.1|24293.1|24413.1|24393.1|24295.6|24268.1|7165
1645708800000|2022-02-24 13:20:00|24310.6|24290.6|24335.6|24315.6|24335.6|24315.6|24280.6|24260.6|198
1645709100000|2022-02-24 13:25:00|24348.1|24308.1|24290.6|24270.6|24348.1|24323.1|24290.6|24265.6|22336
1645709400000|2022-02-24 13:30:00|24285.6|24265.6|24288.1|24268.1|24363.1|24343.1|24273.1|24253.1|354
1645709700000|2022-02-24 13:35:00|24283.1|24263.1|24275.6|24255.6|24295.6|24275.6|24273.1|24253.1|223
1645710000000|2022-02-24 13:40:00|24278.1|24258.1|24413.1|24393.1|24425.6|24405.6|24278.1|24258.1|161
1645710300000|2022-02-24 13:45:00|24405.6|24385.6|24318.1|24298.1|24405.6|24385.6|24295.6|24275.6|94
1645710600000|2022-02-24 13:50:00|24320.6|24300.6|24283.1|24263.1|24343.1|24318.1|24268.1|24248.1|125
1645710900000|2022-02-24 13:55:00|24290.5|24270.5|24278.1|24258.1|24298.1|24275.6|24265.6|24245.6|114
1645711200000|2022-02-24 14:00:00|24280.6|24260.6|24270.6|24250.6|24283.1|24263.1|24263.1|24243.1|71
1645711500000|2022-02-24 14:05:00|24268.1|24248.1|24270.6|24250.6|24285.6|24265.6|24268.1|24248.1|165
1645711800000|2022-02-24 14:10:00|24273.1|24253.1|24310.6|24290.6|24353.1|24333.1|24273.1|24253.1|18857
1645712100000|2022-02-24 14:15:00|24303.1|24283.1|24335.6|24315.6|24363.1|24343.1|24298.1|24270.6|37520
1645712400000|2022-02-24 14:20:00|24333.1|24313.1|24370.6|24350.6|24373.1|24350.6|24323.1|24303.1|87
1645712700000|2022-02-24 14:25:00|24370.5|24350.5|24308|24288|24370.5|24350.5|24303|24283|77
1645713000000|2022-02-24 14:30:00|24305.5|24285.5|24258|24238|24328|24308|24243|24223|217
1645713300000|2022-02-24 14:35:00|24260.5|24240.5|24338|24318|24338|24318|24260.5|24240.5|154
1645713600000|2022-02-24 14:40:00|24333|24313|24333|24313|24333|24313|24270.5|24250.5|224
1645713900000|2022-02-24 14:45:00|24330.5|24310.5|24340.5|24320.5|24363|24343|24315.5|24295.5|246
1645714200000|2022-02-24 14:50:00|24338|24318|24250.5|24230.5|24338|24318|24238|24218|296
1645714500000|2022-02-24 14:55:00|24248|24228|24278|24258|24288|24268|24245.5|24225.5|111
1645714800000|2022-02-24 15:00:00|24273|24253|24235.5|24215.5|24273|24253|24203|24183|353
1645715100000|2022-02-24 15:05:00|24233|24213|24213|24193|24252.9|24232.9|24200.5|24180.5|238
1645715400000|2022-02-24 15:10:00|24215.5|24195.5|24203|24183|24223|24203|24163|24143|132
1645715700000|2022-02-24 15:15:00|24198|24178|24163|24143|24213|24180.5|24135.5|24115.5|12222
1645716000000|2022-02-24 15:20:00|24165.5|24145.5|24268|24248|24273|24250.5|24163|24143|168
1645716300000|2022-02-24 15:25:00|24265.5|24245.5|24228|24208|24285.5|24250.5|24213|24193|12616
1645716600000|2022-02-24 15:30:00|24215.5|24195.5|24268|24248|24268|24248|24198|24178|118
1645716900000|2022-02-24 15:35:00|24260.5|24240.5|24220.5|24200.5|24260.5|24240.5|24210.5|24190.5|89
1645717200000|2022-02-24 15:40:00|24215.5|24195.5|24200.5|24180.5|24225.5|24205.5|24193|24168|61
1645717500000|2022-02-24 15:45:00|24193|24173|24190.5|24170.5|24203|24183|24185.5|24165.5|123
1645717800000|2022-02-24 15:50:00|24185.5|24165.5|24215.5|24195.5|24223|24195.5|24165.5|24145.5|124
1645718100000|2022-02-24 15:55:00|24213|24193|24243|24223|24265.5|24245.5|24195.5|24175.5|13178
1645718400000|2022-02-24 16:00:00|24240.5|24220.5|24243|24223|24275.5|24255.5|24213|24193|146
1645718700000|2022-02-24 16:05:00|24240.5|24220.5|24233|24213|24240.5|24220.5|24215.5|24195.5|37
1645719000000|2022-02-24 16:10:00|24235.5|24215.5|24220.5|24200.5|24235.5|24215.5|24195.5|24175.5|48
1645719300000|2022-02-24 16:15:00|24215.5|24195.5|24168|24148|24215.5|24195.5|24160.5|24140.5|122
1645719600000|2022-02-24 16:20:00|24165.5|24145.5|24180.5|24160.5|24180.5|24160.5|24160.5|24138|206
1645719900000|2022-02-24 16:25:00|24178|24158|24120.5|24100.5|24178|24158|24075.5|24055.5|237
1645720200000|2022-02-24 16:30:00|24123|24103|24083|24063|24125.5|24105.5|24070.5|24050.5|189
1645720500000|2022-02-24 16:35:00|24085.5|24065.5|24020.4|24000.4|24085.5|24065.5|24015.5|23995.5|380
1645720800000|2022-02-24 16:40:00|24015.5|23995.5|24025.4|24005.4|24027.9|24007.9|24012.9|23992.9|229
1645721100000|2022-02-24 16:45:00|24023|24003|23955.4|23935.4|24023|24003|23930.4|23910.4|364
1645721400000|2022-02-24 16:50:00|23952.9|23932.9|23882.9|23862.9|23955.4|23935.4|23842.9|23822.9|496
1645721700000|2022-02-24 16:55:00|23880.4|23860.4|23877.9|23857.9|23887.9|23867.9|23840.4|23820.4|244
1645722000000|2022-02-24 17:00:00|23880.4|23860.4|23842.9|23822.9|23885.4|23865.4|23830.4|23810.4|256
1645722300000|2022-02-24 17:05:00|23845.4|23825.4|23855.4|23835.4|23870.4|23850.4|23837.9|23817.9|197
1645722600000|2022-02-24 17:10:00|23857.9|23837.9|23837.9|23817.9|23872.9|23852.9|23837.9|23817.9|266
1645722900000|2022-02-24 17:15:00|23830.4|23810.4|23797.9|23777.9|23862.9|23837.9|23797.9|23777.9|350
1645723200000|2022-02-24 17:20:00|23795.4|23775.4|23800.4|23780.4|23840.4|23820.4|23755.4|23735.4|910
1645723500000|2022-02-24 17:25:00|23797.9|23777.9|23847.9|23827.9|23847.9|23827.9|23750.4|23730.4|478
1645723800000|2022-02-24 17:30:00|23850.4|23830.4|23945.4|23925.4|23977.9|23957.9|23847.9|23827.9|306
1645724100000|2022-02-24 17:35:00|23942.9|23922.9|23920.4|23900.4|23945.4|23925.4|23910.4|23890.4|98
1645724400000|2022-02-24 17:40:00|23917.9|23897.9|23875.4|23855.4|23917.9|23897.9|23872.9|23852.9|115
1645724700000|2022-02-24 17:45:00|23872.9|23852.9|23867.9|23847.9|23885.4|23865.4|23865.4|23845.4|169
1645725000000|2022-02-24 17:50:00|23865.4|23845.4|23845.4|23825.4|23877.9|23857.9|23845.4|23825.4|118
1645725300000|2022-02-24 17:55:00|23842.9|23822.9|23825.4|23805.4|23847.9|23825.4|23820.4|23800.4|86
1645725600000|2022-02-24 18:00:00|23832.9|23792.9|23802.9|23782.9|23840.4|23820.4|23802.9|23782.9|130
1645725900000|2022-02-24 18:05:00|23805.4|23785.4|23805.4|23785.4|23810.4|23790.4|23802.9|23782.9|91
1645726200000|2022-02-24 18:10:00|23802.9|23782.9|23857.9|23817.9|23857.9|23825.4|23802.9|23782.9|103
1645726500000|2022-02-24 18:15:00|23845.4|23825.4|23885.3|23865.3|23887.9|23867.9|23845.4|23825.4|95
1645726800000|2022-02-24 18:20:00|23890.3|23870.3|23840.3|23820.3|23892.8|23872.8|23827.8|23807.8|125
1645727100000|2022-02-24 18:25:00|23837.8|23817.8|23802.8|23782.8|23855.3|23835.3|23797.8|23772.8|43633
1645780500000|2022-02-25 09:15:00|24009.2|23949.2|24019.2|23979.2|24101.8|24061.8|23904.3|23876.7|230
1645780800000|2022-02-25 09:20:00|24001.9|23961.9|24056.7|24036.7|24106.7|24079.2|23991.9|23961.9|99
1645781100000|2022-02-25 09:25:00|24051.7|24011.7|24031.7|23971.7|24071.8|24049.2|24019.2|23971.7|110
1645781400000|2022-02-25 09:30:00|24001.7|23981.7|24029.2|24009.2|24031.7|24009.2|23989.2|23969.2|67
1645781700000|2022-02-25 09:35:00|24034.2|24014.2|24129.2|24109.2|24139.2|24119.2|24034.2|24011.7|125
1645782000000|2022-02-25 09:40:00|24124.2|24104.2|24089.3|24069.3|24131.7|24106.7|24089.3|24054.2|73
1645782300000|2022-02-25 09:45:00|24091.8|24071.8|24134.2|24114.2|24136.7|24116.7|24056.8|24036.8|65
1645782600000|2022-02-25 09:50:00|24129.3|24109.3|24114.2|24094.2|24134.2|24114.2|24111.7|24091.7|24
1645782900000|2022-02-25 09:55:00|24111.7|24091.7|24131.7|24111.7|24136.7|24116.7|24111.7|24089.2|23
1645783200000|2022-02-25 10:00:00|24129.2|24109.2|24194.2|24174.2|24224.2|24204.2|24101.7|24081.7|194
1645783500000|2022-02-25 10:05:00|24191.7|24171.7|24189.1|24169.1|24199.2|24179.2|24181.7|24156.7|28
1645783800000|2022-02-25 10:10:00|24189.2|24169.2|24141.6|24121.6|24196.7|24176.7|24141.6|24121.6|34
1645784100000|2022-02-25 10:15:00|24131.7|24111.7|24184.2|24164.2|24186.7|24166.7|24126.7|24106.7|35
1645784400000|2022-02-25 10:20:00|24181.7|24161.7|24186.6|24166.6|24191.6|24171.6|24161.6|24141.6|52
1645784700000|2022-02-25 10:25:00|24184.2|24164.2|24144.1|24124.1|24184.2|24164.2|24144.1|24124.1|18
1645785000000|2022-02-25 10:30:00|24136.7|24116.7|24261.6|24241.6|24261.6|24241.6|24134.1|24106.6|103
1645785300000|2022-02-25 10:35:00|24264.1|24244.1|24251.5|24231.5|24264.1|24244.1|24239.1|24219.1|55
1645785600000|2022-02-25 10:40:00|24241.6|24221.6|24199.1|24179.1|24241.6|24221.6|24184.1|24164.1|23
1645785900000|2022-02-25 10:45:00|24211.5|24191.5|24179.1|24159.1|24231.6|24201.6|24179.1|24159.1|23
1645786200000|2022-02-25 10:50:00|24186.5|24166.5|24194.1|24174.1|24201.6|24181.6|24186.5|24166.5|19
1645786500000|2022-02-25 10:55:00|24196.6|24176.6|24166.6|24146.6|24211.6|24191.6|24164.1|24144.1|23
1645786800000|2022-02-25 11:00:00|24164.1|24144.1|24136.6|24116.6|24166.6|24146.6|24136.6|24116.6|31
1645787100000|2022-02-25 11:05:00|24139|24119|24156.5|24136.5|24159|24139|24121.5|24101.5|36
1645787400000|2022-02-25 11:10:00|24154.1|24134.1|24139|24119|24154.1|24134.1|24136.5|24116.5|16
1645787700000|2022-02-25 11:15:00|24131.5|24111.5|24154|24134|24154|24134|24116.5|24096.5|25
1645788000000|2022-02-25 11:20:00|24156.5|24136.5|24144|24124|24179|24159|24144|24124|23
1645788300000|2022-02-25 11:25:00|24141.5|24121.5|24179|24159|24179|24159|24129|24106.5|31
1645788600000|2022-02-25 11:30:00|24186.5|24166.5|24181.5|24161.5|24211.5|24191.5|24179|24159|51
1645788900000|2022-02-25 11:35:00|24171.6|24151.6|24151.5|24131.5|24174|24154|24151.5|24131.5|11
1645789200000|2022-02-25 11:40:00|24149|24129|24159|24139|24161.5|24141.5|24149|24129|10
1645789500000|2022-02-25 11:45:00|24139|24119|24086.5|24066.5|24139|24119|24086.5|24066.5|61
1645789800000|2022-02-25 11:50:00|24091.5|24071.5|24139|24119|24139|24119|24091.5|24071.5|30
1645790100000|2022-02-25 11:55:00|24141.5|24121.5|24126.6|24086.6|24141.5|24121.5|24126.5|24086.6|29
1645790400000|2022-02-25 12:00:00|24126.5|24086.5|24111.5|24091.5|24149|24129|24109|24086.5|35
1645790700000|2022-02-25 12:05:00|24128.9|24088.9|24146.5|24126.5|24161.5|24134|24104|24084|25
1645791000000|2022-02-25 12:10:00|24144|24124|24149|24129|24151.5|24131.5|24141.5|24121.5|11
1645791300000|2022-02-25 12:15:00|24153.9|24133.9|24138.9|24118.9|24161.5|24136.5|24121.4|24101.4|23
1645791600000|2022-02-25 12:20:00|24139|24119|24146.5|24126.5|24156.5|24136.5|24139|24119|10
1645791900000|2022-02-25 12:25:00|24144|24124|24151.4|24131.4|24164|24144|24141.5|24121.5|10
1645792200000|2022-02-25 12:30:00|24148.9|24128.9|24151.4|24131.4|24163.9|24143.9|24148.9|24128.9|20
1645792500000|2022-02-25 12:35:00|24146.4|24126.4|24104|24084|24151.5|24126.4|24098.9|24078.9|56
1645792800000|2022-02-25 12:40:00|24106.4|24086.4|24066.4|24046.4|24108.9|24088.9|24066.4|24046.4|75
1645793100000|2022-02-25 12:45:00|24066.5|24046.5|24023.9|24003.9|24081.5|24046.5|24023.9|24003.9|58
1645793400000|2022-02-25 12:50:00|24026.4|24006.4|24024|24004|24051.3|24031.3|23991.4|23971.4|165
1645793700000|2022-02-25 12:55:00|24016.5|23996.5|24028.9|24008.9|24036.4|24016.4|24006.5|23986.5|68
1645794000000|2022-02-25 13:00:00|24021.4|24001.4|23938.9|23918.9|24021.4|24001.4|23938.9|23918.9|122
1645794300000|2022-02-25 13:05:00|23941.4|23921.4|23926.4|23906.4|23953.9|23933.9|23914|23894|156
1645794600000|2022-02-25 13:10:00|23928.9|23908.9|23931.4|23891.4|23933.9|23913.9|23913.9|23891.3|142
1645794900000|2022-02-25 13:15:00|23918.9|23898.9|23948.9|23928.9|23968.9|23948.9|23916.4|23896.4|93
1645795200000|2022-02-25 13:20:00|23951.4|23931.4|23938.9|23918.9|23971.3|23951.3|23893.9|23873.9|112
1645795500000|2022-02-25 13:25:00|23936.4|23916.4|23918.9|23878.9|23936.4|23916.4|23898.9|23878.9|43
1645795800000|2022-02-25 13:30:00|23898.9|23851.4|23893.9|23873.9|23911.4|23876.4|23871.4|23846.3|99
1645796100000|2022-02-25 13:35:00|23891.4|23871.4|23996.4|23976.4|24001.4|23981.4|23891.4|23871.4|179
1645796400000|2022-02-25 13:40:00|23988.9|23968.9|23981.3|23961.3|23996.3|23976.3|23951.3|23926.3|85
1645796700000|2022-02-25 13:45:00|23978.8|23958.8|23946.3|23926.3|23983.8|23963.8|23926.3|23906.3|54
1645797000000|2022-02-25 13:50:00|23943.8|23923.8|23921.4|23901.4|23953.8|23933.8|23918.8|23898.8|63
1645797300000|2022-02-25 13:55:00|23921.3|23901.3|23911.3|23891.3|23926.3|23906.3|23898.8|23871.3|55
1645797600000|2022-02-25 14:00:00|23908.8|23888.8|23876.3|23856.3|23911.3|23888.8|23871.3|23851.3|73
1645797900000|2022-02-25 14:05:00|23878.8|23858.8|23878.8|23858.8|23898.8|23878.8|23876.3|23856.3|39
1645798200000|2022-02-25 14:10:00|23873.8|23853.8|23833.8|23813.8|23876.3|23856.3|23828.8|23808.8|147
1645798500000|2022-02-25 14:15:00|23831.3|23811.3|23833.8|23813.8|23871.3|23851.3|23826.3|23806.3|113
1645798800000|2022-02-25 14:20:00|23836.3|23816.3|23818.8|23798.8|23836.3|23816.3|23818.8|23798.8|45
1645799100000|2022-02-25 14:25:00|23818.7|23798.7|23808.8|23788.8|23818.7|23798.7|23771.3|23751.3|254
1645799400000|2022-02-25 14:30:00|23806.3|23786.3|23888.7|23868.7|23888.8|23868.8|23806.3|23786.3|152
1645799700000|2022-02-25 14:35:00|23888.8|23868.8|23841.2|23821.2|23888.8|23868.8|23816.3|23796.3|109
1645800000000|2022-02-25 14:40:00|23838.7|23818.7|23856.3|23836.3|23868.8|23848.8|23823.8|23803.8|106
1645800300000|2022-02-25 14:45:00|23858.7|23838.7|23843.8|23823.8|23863.8|23843.8|23813.8|23793.8|121
1645800600000|2022-02-25 14:50:00|23841.3|23821.3|23878.7|23858.7|23913.7|23893.7|23841.3|23821.3|135
1645800900000|2022-02-25 14:55:00|23873.7|23853.7|23823.7|23803.7|23873.7|23853.7|23806.2|23786.2|130
1645801200000|2022-02-25 15:00:00|23826.1|23806.1|23853.6|23833.6|23871.2|23843.7|23826.1|23806.1|176
1645801500000|2022-02-25 15:05:00|23846.2|23826.2|23813.6|23793.6|23846.2|23826.2|23793.6|23773.6|104
1645801800000|2022-02-25 15:10:00|23808.6|23788.6|23813.6|23793.6|23816.1|23793.6|23771.2|23751.2|213
1645802100000|2022-02-25 15:15:00|23818.6|23798.6|23773.6|23753.6|23818.6|23798.6|23771.2|23751.2|182
1645802400000|2022-02-25 15:20:00|23773.7|23753.7|23783.6|23763.6|23791.2|23771.2|23771.2|23751.2|63
1645802700000|2022-02-25 15:25:00|23783.7|23763.7|23836.1|23816.1|23841.1|23821.1|23783.7|23763.7|173
1645803000000|2022-02-25 15:30:00|23841.1|23821.1|23916.1|23896.1|23931.1|23911.1|23841.1|23821.1|307
1645803300000|2022-02-25 15:35:00|23913.5|23893.5|23833.6|23813.6|23923.6|23903.6|23833.6|23813.6|113
1645803600000|2022-02-25 15:40:00|23838.5|23818.5|23866.1|23846.1|23878.6|23858.6|23838.5|23818.5|109
1645803900000|2022-02-25 15:45:00|23863.6|23843.6|23851|23831|23863.6|23843.6|23851|23831|37
1645804200000|2022-02-25 15:50:00|23848.5|23828.5|23913.5|23893.5|23921|23901|23841|23821|122
1645804500000|2022-02-25 15:55:00|23915.9|23895.9|23873.4|23853.4|23920.9|23900.9|23873.4|23853.4|77
1645804800000|2022-02-25 16:00:00|23875.9|23855.9|24048.3|24028.3|24065.8|24045.8|23863.5|23841|415
1645805100000|2022-02-25 16:05:00|24045.8|24025.8|24053.3|24033.3|24088.2|24068.2|24015.8|23995.8|298
1645805400000|2022-02-25 16:10:00|24058.3|24038.3|24000.8|23980.8|24065.8|24045.8|24000.8|23980.7|200
1645805700000|2022-02-25 16:15:00|24003.3|23983.3|24028.3|24008.3|24030.8|24010.8|24003.3|23983.3|281
1645806000000|2022-02-25 16:20:00|24023.3|24003.3|23965.9|23945.9|24025.8|24005.8|23963.4|23943.4|178
1645806300000|2022-02-25 16:25:00|23965.8|23945.8|23940.9|23920.9|23978.4|23958.4|23930.9|23910.9|113
1645806600000|2022-02-25 16:30:00|23941|23921|23903.4|23883.4|23960.9|23940.9|23895.9|23875.9|86
1645806900000|2022-02-25 16:35:00|23903.5|23883.5|23888.3|23868.3|23910.9|23890.9|23883.4|23863.4|72
1645807200000|2022-02-25 16:40:00|23885.8|23865.8|23883.4|23863.4|23885.8|23865.8|23873.4|23853.4|125
1645807500000|2022-02-25 16:45:00|23885.8|23865.8|23895.8|23875.8|23900.8|23880.8|23865.8|23845.8|93
1645807800000|2022-02-25 16:50:00|23893.3|23873.3|23878.2|23858.2|23903.2|23883.2|23865.8|23840.8|45
1645808100000|2022-02-25 16:55:00|23875.8|23855.8|23860.8|23840.8|23895.8|23875.8|23860.8|23840.8|184
1645808400000|2022-02-25 17:00:00|23860.9|23840.9|23860.8|23840.8|23865.8|23845.8|23858.3|23838.3|102
1645808700000|2022-02-25 17:05:00|23858.3|23838.3|23863.3|23843.3|23885.8|23865.8|23858.3|23838.3|109
1645809000000|2022-02-25 17:10:00|23865.8|23845.8|23858.3|23838.3|23893.2|23873.2|23858.3|23838.3|101
1645809300000|2022-02-25 17:15:00|23858.2|23838.2|23863.2|23843.2|23873.2|23853.2|23858.2|23838.2|178
1645809600000|2022-02-25 17:20:00|23860.7|23840.7|23875.7|23855.7|23885.7|23865.7|23858.3|23838.3|402
1645809900000|2022-02-25 17:25:00|23878.1|23858.1|23885.6|23865.6|23888.2|23868.2|23870.7|23850.7|297
1645810200000|2022-02-25 17:30:00|23888.1|23868.1|23780.9|23760.9|23890.6|23870.6|23775.9|23755.9|543
1645810500000|2022-02-25 17:35:00|23778.4|23758.4|23798.4|23778.4|23798.4|23778.4|23773.5|23753.5|99
1645810800000|2022-02-25 17:40:00|23798.5|23778.5|23788.4|23768.4|23806|23785.9|23788.4|23766|69
1645811100000|2022-02-25 17:45:00|23785.9|23765.9|23783.4|23763.4|23788.4|23768.4|23780.9|23760.9|47
1645811400000|2022-02-25 17:50:00|23780.9|23760.9|23783.3|23763.3|23783.4|23763.4|23778.4|23758.4|71
1645811700000|2022-02-25 17:55:00|23783.4|23763.4|23768.5|23748.5|23783.4|23763.4|23768.4|23748.4|68
1645812000000|2022-02-25 18:00:00|23768.4|23748.4|23763.5|23743.5|23768.4|23748.4|23763.5|23743.5|122
1645812300000|2022-02-25 18:05:00|23766|23746|23785.9|23765.9|23788.4|23768.4|23763.5|23743.5|69
1645812600000|2022-02-25 18:10:00|23788.4|23768.4|23778.4|23758.4|23788.4|23768.4|23768.4|23748.4|41
1645812900000|2022-02-25 18:15:00|23780.9|23760.9|23813.4|23793.4|23823.4|23803.4|23780.9|23760.9|65
1645813200000|2022-02-25 18:20:00|23808.5|23788.5|23810.8|23790.8|23810.8|23790.8|23781|23761|138
1645813500000|2022-02-25 18:25:00|23813.3|23793.3|23808.2|23788.2|23840.7|23820.7|23798.3|23778.3|308
1646039700000|2022-02-28 09:15:00|23545.1|23525.1|23492.5|23472.5|23560.3|23539.9|23492.5|23472.5|517
1646040000000|2022-02-28 09:20:00|23490|23470|23388|23368|23490|23470|23373.3|23353.3|522
1646040300000|2022-02-28 09:25:00|23387.8|23367.8|23412.8|23392.8|23412.8|23392.8|23387.8|23367.8|86
1646040600000|2022-02-28 09:30:00|23413|23393|23487.5|23467.5|23497.7|23467.5|23405.6|23385.6|101
1646040900000|2022-02-28 09:35:00|23485.2|23465.2|23535.2|23515.2|23540.2|23515.2|23465.3|23445.3|157
1646041200000|2022-02-28 09:40:00|23532.8|23512.8|23523.1|23503.1|23552.5|23532.5|23520.5|23500.5|28
1646041500000|2022-02-28 09:45:00|23525.5|23505.5|23502.8|23482.8|23532.8|23512.8|23502.8|23482.8|41
1646041800000|2022-02-28 09:50:00|23495.2|23475.2|23482.6|23462.6|23545.1|23510.4|23477.8|23457.8|49
1646042100000|2022-02-28 09:55:00|23482.8|23462.8|23433.1|23413.1|23482.8|23462.8|23417.8|23397.8|95
1646042400000|2022-02-28 10:00:00|23435.6|23415.6|23403.1|23383.1|23442.9|23422.9|23403.1|23383.1|49
1646042700000|2022-02-28 10:05:00|23403.2|23383.2|23450.4|23430.4|23457.9|23437.9|23403.2|23383.2|69
1646043000000|2022-02-28 10:10:00|23452.8|23432.8|23475.1|23455.1|23475.1|23455.1|23452.8|23432.8|8
1646043300000|2022-02-28 10:15:00|23475.3|23455.3|23477.9|23457.9|23485.3|23465.3|23472.8|23440.3|22
1646043600000|2022-02-28 10:20:00|23480.4|23460.4|23517.6|23497.6|23517.6|23497.6|23480.3|23460.3|33
1646043900000|2022-02-28 10:25:00|23515.2|23495.2|23452.9|23432.9|23517.7|23497.7|23452.7|23432.7|52
1646044200000|2022-02-28 10:30:00|23450.5|23430.5|23500.2|23480.2|23500.2|23480.2|23450.5|23430.5|20
1646044500000|2022-02-28 10:35:00|23500.4|23480.4|23453|23433|23507.9|23487.9|23453|23433|70
1646044800000|2022-02-28 10:40:00|23452.9|23432.9|23462.9|23442.9|23470.4|23450.4|23437.9|23417.9|36
1646045100000|2022-02-28 10:45:00|23465.2|23445.2|23497.9|23477.9|23497.9|23477.9|23462.9|23442.9|14
1646045400000|2022-02-28 10:50:00|23500.4|23480.4|23505.4|23485.4|23505.4|23485.4|23472.9|23452.9|75
1646045700000|2022-02-28 10:55:00|23503|23483|23488|23468|23505.5|23485.5|23480.3|23460.3|46
1646046000000|2022-02-28 11:00:00|23482.8|23462.8|23430.5|23410.5|23482.8|23462.8|23430.5|23410.5|50
1646046300000|2022-02-28 11:05:00|23428|23408|23430.3|23410.3|23430.3|23410.3|23423|23403|19
1646046600000|2022-02-28 11:10:00|23428|23408|23465.3|23445.3|23465.3|23445.3|23428|23408|60
1646046900000|2022-02-28 11:15:00|23467.7|23447.7|23475.3|23455.3|23487.7|23467.7|23467.7|23447.7|21
1646047200000|2022-02-28 11:20:00|23477.7|23457.7|23485.3|23465.3|23487.5|23467.5|23470.2|23450.2|15
1646047500000|2022-02-28 11:25:00|23485.2|23465.2|23524.7|23504.7|23524.7|23504.7|23485.2|23465.2|70
1646047800000|2022-02-28 11:30:00|23527.4|23507.4|23534.8|23514.8|23537.2|23517.2|23527.4|23507.4|25
1646048100000|2022-02-28 11:35:00|23534.7|23514.7|23522.5|23502.5|23542|23522|23512.3|23489.8|24
1646048400000|2022-02-28 11:40:00|23522.3|23502.3|23527|23507|23527.2|23507.2|23519.7|23499.7|10
1646048700000|2022-02-28 11:45:00|23527.2|23507.2|23504.8|23484.8|23527.2|23507.2|23504.8|23484.8|13
1646049000000|2022-02-28 11:50:00|23504.7|23484.7|23574.7|23554.7|23579.8|23554.8|23504.7|23481.4|44
1646049300000|2022-02-28 11:55:00|23574.8|23554.8|23594.5|23574.5|23597|23577|23574.8|23554.8|19
1646049600000|2022-02-28 12:00:00|23594.7|23574.7|23599.5|23579.5|23602.2|23582.2|23590|23570|70
1646049900000|2022-02-28 12:05:00|23602|23582|23602|23582|23602|23582|23599.3|23579.3|18
1646050200000|2022-02-28 12:10:00|23604.3|23584.3|23616.8|23596.8|23616.8|23596.8|23572.3|23552.3|96
1646050500000|2022-02-28 12:15:00|23619.2|23599.2|23582|23562|23621.8|23601.8|23582|23562|95
1646050800000|2022-02-28 12:20:00|23579.6|23559.6|23622|23582|23631.8|23611.8|23574.5|23549.5|46
1646051100000|2022-02-28 12:25:00|23619.5|23599.5|23611.8|23591.8|23656.4|23636.4|23611.8|23591.8|71
1646051400000|2022-02-28 12:30:00|23614.3|23594.3|23629|23609|23639.3|23614.1|23614.3|23594.3|10
1646051700000|2022-02-28 12:35:00|23628.8|23608.8|23581.8|23561.8|23634|23608.8|23581.8|23561.8|22
1646052000000|2022-02-28 12:40:00|23584.1|23564.1|23586.6|23566.6|23589.1|23569.1|23584.1|23564.1|24
1646052300000|2022-02-28 12:45:00|23586.5|23566.5|23579.3|23559.3|23586.5|23566.5|23546.8|23519.1|64
1646052600000|2022-02-28 12:50:00|23576.8|23556.8|23539.3|23519.3|23576.8|23556.8|23539.3|23519.3|36
1646052900000|2022-02-28 12:55:00|23541.8|23521.8|23504.3|23484.3|23542.5|23521.9|23499.3|23479.3|81
1646053200000|2022-02-28 13:00:00|23506.6|23486.6|23599.2|23539.2|23621.1|23601.1|23499.1|23479.1|248
1646053500000|2022-02-28 13:05:00|23598.8|23538.8|23504.1|23484.1|23598.8|23546.4|23504.1|23484.1|113
1646053800000|2022-02-28 13:10:00|23501.7|23481.7|23618.6|23598.6|23619.2|23598.6|23501.7|23481.7|105
1646054100000|2022-02-28 13:15:00|23616.4|23596.4|23606.4|23586.4|23621.3|23601.3|23594.2|23568.9|44
1646054400000|2022-02-28 13:20:00|23606.3|23586.3|23618.6|23598.6|23633.8|23613.8|23601.3|23573.6|67
1646054700000|2022-02-28 13:25:00|23615.9|23595.9|23606.2|23586.2|23626.4|23606.4|23606.2|23586.2|89
1646055000000|2022-02-28 13:30:00|23593.7|23573.7|23623.4|23603.4|23636.2|23616.2|23591.1|23558.7|117
1646055300000|2022-02-28 13:35:00|23625.8|23605.8|23638.4|23598.4|23653.4|23633.4|23620.9|23598.4|134
1646055600000|2022-02-28 13:40:00|23630.9|23610.9|23586.2|23566.2|23645.9|23625.9|23586.2|23566.2|483
1646055900000|2022-02-28 13:45:00|23588.6|23568.6|23551.5|23531.5|23616.2|23596.2|23531.2|23511.2|154
1646056200000|2022-02-28 13:50:00|23553.9|23533.9|23574|23554|23581.4|23561.4|23551.5|23531.5|79
1646056500000|2022-02-28 13:55:00|23574.2|23554.2|23574.2|23554.2|23588.9|23568.9|23564.2|23544.2|120
1646056800000|2022-02-28 14:00:00|23583.7|23563.7|23556.7|23536.7|23611.5|23591.5|23556.5|23536.5|150
1646057100000|2022-02-28 14:05:00|23559|23539|23606.8|23586.8|23609|23589|23559|23539|48
1646057400000|2022-02-28 14:10:00|23607.1|23587.1|23611.5|23591.5|23651.5|23631.5|23607.1|23587.1|152
1646057700000|2022-02-28 14:15:00|23611.3|23591.3|23466.8|23446.8|23611.3|23591.3|23456.9|23436.9|176
1646058000000|2022-02-28 14:20:00|23469.3|23449.3|23533.8|23513.8|23539.1|23513.8|23469.3|23444|75
1646058300000|2022-02-28 14:25:00|23536.3|23516.3|23519|23499|23538.8|23516.3|23491.5|23471.5|65
1646058600000|2022-02-28 14:30:00|23521.5|23501.5|23444.3|23424.3|23534.3|23514.3|23444.3|23424.3|192
1646058900000|2022-02-28 14:35:00|23449.3|23429.3|23489.2|23469.2|23489.2|23469.2|23444.4|23419.3|136
1646059200000|2022-02-28 14:40:00|23486.9|23466.9|23451.7|23431.7|23494.2|23474.2|23451.7|23431.7|85
1646059500000|2022-02-28 14:45:00|23454.2|23434.2|23456.7|23436.7|23489.1|23469.1|23444.2|23424.2|104
1646059800000|2022-02-28 14:50:00|23461.4|23441.4|23394.7|23374.7|23461.7|23441.7|23375|23355|457
1646060100000|2022-02-28 14:55:00|23390|23370|23389.8|23369.8|23397.2|23377.2|23352.3|23332.3|334
1646060400000|2022-02-28 15:00:00|23392.2|23372.2|23446.9|23426.9|23446.9|23426.9|23357.3|23337.3|204
1646060700000|2022-02-28 15:05:00|23449.2|23429.2|23574.5|23554.5|23594.4|23574.4|23447|23427|190
1646061000000|2022-02-28 15:10:00|23572|23552|23482|23462|23572|23552|23482|23462|56
1646061300000|2022-02-28 15:15:00|23477.3|23457.3|23434.3|23414.3|23499.5|23479.5|23399.5|23379.5|182
1646061600000|2022-02-28 15:20:00|23436.7|23416.7|23442|23422|23446.7|23426.7|23414.5|23394.5|132
1646061900000|2022-02-28 15:25:00|23439.5|23419.5|23441.8|23421.8|23464.2|23444.2|23434.2|23414.2|129
1646062200000|2022-02-28 15:30:00|23439.3|23419.3|23466.8|23446.8|23466.8|23446.8|23419.2|23399.2|73
1646062500000|2022-02-28 15:35:00|23471.5|23451.5|23434.6|23414.6|23474.3|23454.3|23434.6|23414.6|105
1646062800000|2022-02-28 15:40:00|23432.3|23412.3|23407|23387|23454.3|23422|23402|23382|159
1646063100000|2022-02-28 15:45:00|23407.1|23387.1|23412|23392|23424.5|23404|23399.5|23379.5|74
1646063400000|2022-02-28 15:50:00|23409.5|23389.5|23381.9|23361.9|23409.5|23389.5|23381.9|23361.9|89
1646063700000|2022-02-28 15:55:00|23376.9|23356.9|23362.3|23342.3|23376.9|23356.9|23349.4|23329.4|136
1646064000000|2022-02-28 16:00:00|23362.1|23342.1|23361.9|23341.9|23381.6|23356.9|23354.6|23334.6|213
1646064300000|2022-02-28 16:05:00|23359.6|23339.6|23384.7|23364.7|23399.4|23379.4|23354.4|23334.4|136
1646064600000|2022-02-28 16:10:00|23387.1|23367.1|23407.2|23387.2|23409.7|23389.7|23372.2|23352.2|94
1646064900000|2022-02-28 16:15:00|23409.7|23389.7|23374.6|23354.6|23414.7|23394.7|23372.2|23352.2|93
1646065200000|2022-02-28 16:20:00|23374.7|23354.7|23362.2|23342.2|23377.2|23357.2|23362.2|23342.2|56
1646065500000|2022-02-28 16:25:00|23364.7|23344.7|23339.7|23319.7|23372.2|23352.2|23332.4|23312.4|183
1646065800000|2022-02-28 16:30:00|23342.1|23322.1|23419.4|23399.4|23424.4|23404.4|23339.7|23319.7|86
1646066100000|2022-02-28 16:35:00|23421.7|23401.7|23387|23367|23421.7|23401.7|23387|23367|85
1646066400000|2022-02-28 16:40:00|23382|23362|23382|23362|23389.7|23369.7|23362.5|23342.5|76
1646066700000|2022-02-28 16:45:00|23384.4|23364.4|23401.9|23381.9|23404.5|23384.5|23384.4|23364.4|67
1646067000000|2022-02-28 16:50:00|23399.5|23379.5|23397|23377|23426.5|23406.5|23392|23372|97
1646067300000|2022-02-28 16:55:00|23394.7|23374.7|23262.6|23242.6|23397|23377|23262.6|23242.6|438
1646067600000|2022-02-28 17:00:00|23262.2|23242.2|23287.2|23267.2|23289.7|23267.3|23247.5|23227.5|178
1646067900000|2022-02-28 17:05:00|23287.5|23267.5|23369.7|23349.7|23379.8|23354.7|23287.5|23259.7|314
1646068200000|2022-02-28 17:10:00|23387.2|23347.2|23344.6|23324.6|23387.2|23362.3|23332.3|23312.3|80
1646068500000|2022-02-28 17:15:00|23342.3|23322.3|23274.6|23254.6|23350|23322.3|23257.1|23237.1|127
1646068800000|2022-02-28 17:20:00|23272.3|23252.3|23271.3|23251.3|23323.7|23301.2|23264.6|23239.5|1340
1646069100000|2022-02-28 17:25:00|23271|23251|23294.3|23274.3|23311.5|23291.5|23271|23251|627
1646069400000|2022-02-28 17:30:00|23294.1|23274.1|23296.6|23276.6|23299|23279|23291.5|23271.5|121
1646069700000|2022-02-28 17:35:00|23299|23279|23309.1|23289.1|23324.1|23303.6|23299|23279|57
1646070000000|2022-02-28 17:40:00|23311.5|23291.5|23318.8|23298.8|23321.1|23301.1|23309.1|23289.1|29
1646070300000|2022-02-28 17:45:00|23324.1|23284.1|23291.6|23271.6|23326.1|23306.1|23284|23254|280
1646070600000|2022-02-28 17:50:00|23296.4|23276.4|23306.4|23286.4|23314.4|23293.9|23296.4|23273.8|36
1646070900000|2022-02-28 17:55:00|23303.9|23283.9|23308.6|23288.6|23308.8|23288.8|23298.8|23278.8|81
1646071200000|2022-02-28 18:00:00|23306.3|23286.3|23283.9|23263.9|23306.3|23286.3|23268.8|23244.3|103
1646071500000|2022-02-28 18:05:00|23281.4|23261.4|23274.1|23254.1|23283.9|23263.9|23273.9|23253.9|36
1646071800000|2022-02-28 18:10:00|23276.4|23256.4|23281.1|23261.1|23281.1|23261.1|23268.6|23248.6|55
1646072100000|2022-02-28 18:15:00|23283.6|23263.6|23303.7|23283.7|23323.6|23303.6|23283.6|23263.6|97
1646072400000|2022-02-28 18:20:00|23303.6|23283.6|23330.9|23310.9|23333.2|23313.2|23298.6|23278.6|83
1646072700000|2022-02-28 18:25:00|23333.4|23313.4|23313.6|23293.6|23346.1|23326.1|23313.6|23293.6|239
1646126100000|2022-03-01 09:15:00|23834|23814|23682.1|23662.1|23891.7|23846.7|23646.7|23606.7|272
1646126400000|2022-03-01 09:20:00|23684.6|23664.6|23657.1|23637.1|23694.4|23674.4|23639.4|23611.9|149
1646126700000|2022-03-01 09:25:00|23657.5|23637.5|23694.6|23674.6|23694.6|23674.6|23627.1|23597.1|118
1646127000000|2022-03-01 09:30:00|23696.9|23676.9|23721.7|23701.7|23721.7|23701.7|23681.9|23661.9|107
1646127300000|2022-03-01 09:35:00|23716.9|23696.9|23718.8|23698.8|23718.8|23698.8|23684.4|23664.4|40
1646127600000|2022-03-01 09:40:00|23721.5|23701.5|23701.9|23681.9|23758.8|23738.8|23694.2|23666.1|93
1646127900000|2022-03-01 09:45:00|23706.5|23686.5|23724.4|23704.4|23736.7|23716.5|23706.5|23686.5|36
1646128200000|2022-03-01 09:50:00|23724.2|23704.2|23691.7|23671.7|23726.7|23706.7|23676.8|23656.8|80
1646128500000|2022-03-01 09:55:00|23691.8|23671.8|23686.6|23666.6|23691.8|23671.8|23667.2|23646.5|109
1646128800000|2022-03-01 10:00:00|23684.3|23664.3|23723.9|23703.9|23738.9|23718.9|23676.8|23656.8|115
1646129100000|2022-03-01 10:05:00|23721.6|23701.6|23674.1|23654.1|23721.6|23701.6|23674.1|23654.1|27
1646129400000|2022-03-01 10:10:00|23676.6|23656.6|23676.2|23656.2|23679.1|23659.1|23671.4|23651.4|34
1646129700000|2022-03-01 10:15:00|23669.1|23649.1|23646.4|23626.4|23691.4|23671.4|23646.4|23626.4|53
1646130000000|2022-03-01 10:20:00|23643.9|23623.9|23646.2|23626.2|23653.9|23633.9|23643.9|23623.9|34
1646130300000|2022-03-01 10:25:00|23643.9|23623.9|23651|23631|23651|23631|23621.2|23601.2|56
1646130600000|2022-03-01 10:30:00|23656.2|23636.2|23711|23691|23711.2|23691.2|23656.2|23635.6|73
1646130900000|2022-03-01 10:35:00|23706.4|23686.4|23696.2|23676.2|23713.9|23693.9|23696.2|23676.2|14
1646131200000|2022-03-01 10:40:00|23698.5|23678.5|23638.7|23618.7|23701.2|23681.2|23638.7|23618.7|48
1646131500000|2022-03-01 10:45:00|23638.5|23618.5|23621.2|23601.2|23643.9|23623.9|23608.7|23588.7|50
1646131800000|2022-03-01 10:50:00|23618.9|23598.9|23628.7|23608.7|23628.7|23608.7|23591.2|23571.2|47
1646132100000|2022-03-01 10:55:00|23626.2|23606.2|23611.4|23591.4|23646|23626|23611.4|23591.4|45
1646132400000|2022-03-01 11:00:00|23608.7|23588.7|23598.7|23578.7|23613.8|23593.8|23593.7|23573.7|21
1646132700000|2022-03-01 11:05:00|23596.3|23576.3|23598.8|23578.8|23614|23589|23593.8|23571.7|11
1646133000000|2022-03-01 11:10:00|23598.6|23578.6|23590.9|23570.9|23598.6|23578.6|23588.6|23568.6|14
1646133300000|2022-03-01 11:15:00|23591.1|23571.1|23634|23614|23634|23614|23591.1|23571.1|38
1646133600000|2022-03-01 11:20:00|23631.5|23611.5|23616.1|23596.1|23636.3|23616.3|23611.3|23591.3|19
1646133900000|2022-03-01 11:25:00|23618.4|23598.4|23628.4|23608.4|23628.4|23608.4|23601.3|23581.3|14
1646134200000|2022-03-01 11:30:00|23630.9|23610.9|23613.8|23593.8|23633.2|23613.2|23613.8|23593.8|5
1646134500000|2022-03-01 11:35:00|23616.1|23596.1|23631.3|23611.3|23634.2|23614.2|23613.8|23593.8|16
1646134800000|2022-03-01 11:40:00|23626.3|23606.3|23636.3|23616.3|23638.8|23618.8|23619|23599|17
1646135100000|2022-03-01 11:45:00|23638.6|23618.6|23629|23609|23639|23619|23629|23609|7
1646135400000|2022-03-01 11:50:00|23628.8|23608.8|23629|23609|23631.5|23611.5|23626.5|23606.5|28
1646135700000|2022-03-01 11:55:00|23628.9|23608.9|23633.9|23613.9|23638.9|23618.9|23623.9|23603.9|19
1646136000000|2022-03-01 12:00:00|23628.9|23608.9|23634.3|23614.3|23653.7|23633.7|23626.4|23606.4|81
1646136300000|2022-03-01 12:05:00|23636.6|23616.6|23646.6|23626.6|23646.6|23626.6|23628.7|23608.7|24
1646136600000|2022-03-01 12:10:00|23649.1|23629.1|23656.2|23636.2|23666.4|23646.4|23649.1|23629.1|28
1646136900000|2022-03-01 12:15:00|23653.7|23633.7|23631.4|23611.4|23653.7|23633.7|23623.9|23603.9|39
1646137200000|2022-03-01 12:20:00|23634.1|23614.1|23516.4|23496.4|23638.9|23618.9|23516.4|23496.4|63
1646137500000|2022-03-01 12:25:00|23514.1|23494.1|23556.2|23536.2|23558.5|23538.5|23514.1|23494.1|134
1646137800000|2022-03-01 12:30:00|23553.9|23533.9|23566.4|23546.4|23571.4|23551.4|23543.9|23523.9|41
1646138100000|2022-03-01 12:35:00|23564.1|23544.1|23581.8|23561.8|23581.8|23561.8|23559.3|23539.3|92
1646138400000|2022-03-01 12:40:00|23586.6|23566.6|23566.4|23546.4|23586.6|23566.6|23566.4|23546.4|101
1646138700000|2022-03-01 12:45:00|23568.9|23548.9|23548.9|23528.9|23568.9|23548.9|23543.9|23523.9|72
1646139000000|2022-03-01 12:50:00|23546.6|23526.6|23563.8|23543.8|23591.4|23571.4|23546.4|23526.4|140
1646139300000|2022-03-01 12:55:00|23568.7|23548.7|23558.4|23518.4|23583.8|23563.8|23558.4|23518.4|40
1646139600000|2022-03-01 13:00:00|23560.9|23520.9|23543.6|23523.6|23560.9|23534.2|23524|23504|146
1646139900000|2022-03-01 13:05:00|23541.1|23521.1|23571.1|23551.1|23588.8|23568.8|23536.5|23516.5|178
1646140200000|2022-03-01 13:10:00|23591.3|23571.3|23583.8|23563.8|23591.3|23571.3|23576.3|23556.3|133
1646140500000|2022-03-01 13:15:00|23581.3|23561.3|23683.6|23663.6|23688.6|23668.6|23581.3|23561.3|213
1646140800000|2022-03-01 13:20:00|23686.1|23666.1|23691.5|23671.5|23716.1|23696.1|23686.1|23666.1|231
1646141100000|2022-03-01 13:25:00|23694|23674|23704.2|23684.2|23714.2|23694.2|23679.2|23659.2|126
1646141400000|2022-03-01 13:30:00|23709.2|23689.2|23679.4|23659.4|23729.2|23709.2|23679.4|23659.4|197
1646141700000|2022-03-01 13:35:00|23677.1|23657.1|23626.9|23606.9|23694.2|23674.2|23626.9|23606.9|143
1646142000000|2022-03-01 13:40:00|23631.7|23611.7|23629.2|23609.2|23656.7|23636.7|23599.2|23579.2|123
1646142300000|2022-03-01 13:45:00|23631.5|23611.5|23609|23589|23634.2|23614.2|23576.9|23556.9|109
1646142600000|2022-03-01 13:50:00|23611.5|23591.5|23669.1|23649.1|23683.9|23663.9|23611.4|23591.4|91
1646142900000|2022-03-01 13:55:00|23659.1|23639.1|23661.4|23641.4|23663.9|23643.9|23629.1|23609.1|95
1646143200000|2022-03-01 14:00:00|23659.1|23639.1|23678.9|23658.9|23701.4|23681.4|23658.9|23638.9|115
1646143500000|2022-03-01 14:05:00|23681.2|23661.2|23763.5|23743.5|23763.5|23743.5|23681.2|23661.2|263
1646143800000|2022-03-01 14:10:00|23761.2|23741.2|23778.5|23758.5|23798.5|23778.5|23761|23741|248
1646144100000|2022-03-01 14:15:00|23783.1|23763.1|23743.9|23723.9|23795.8|23775.8|23736.4|23716.4|186
1646144400000|2022-03-01 14:20:00|23743.7|23723.7|23688.7|23668.7|23743.7|23723.7|23683.7|23663.7|151
1646144700000|2022-03-01 14:25:00|23688.9|23668.9|23631.8|23611.8|23715.8|23695.8|23631.8|23611.8|99
1646145000000|2022-03-01 14:30:00|23631.6|23611.6|23646.2|23626.2|23653.5|23633.5|23621.2|23601.2|130
1646145300000|2022-03-01 14:35:00|23648.5|23628.5|23561.2|23541.2|23666|23646|23558.7|23538.7|293
1646145600000|2022-03-01 14:40:00|23561.4|23541.4|23608.7|23588.7|23626|23606|23558.7|23538.7|128
1646145900000|2022-03-01 14:45:00|23606.4|23586.4|23531.5|23511.5|23606.4|23586.4|23531.5|23511.5|210
1646146200000|2022-03-01 14:50:00|23529|23509|23475.9|23455.9|23530.5|23509|23471.1|23451.1|298
1646146500000|2022-03-01 14:55:00|23478.4|23458.4|23573.6|23553.6|23573.6|23553.6|23478.4|23458.4|147
1646146800000|2022-03-01 15:00:00|23573.4|23553.4|23683.2|23663.2|23698|23678|23568.6|23548.6|323
1646147100000|2022-03-01 15:05:00|23680.9|23660.9|23608.4|23588.4|23680.9|23660.9|23590.7|23570.7|144
1646147400000|2022-03-01 15:10:00|23605.9|23585.9|23475.9|23455.9|23613.2|23593.2|23475.9|23455.9|211
1646147700000|2022-03-01 15:15:00|23475.7|23455.7|23466.3|23446.3|23526.1|23506.1|23461.1|23441.1|239
1646148000000|2022-03-01 15:20:00|23466.1|23446.1|23526.1|23486.1|23533.4|23513.4|23463.8|23443.8|176
1646148300000|2022-03-01 15:25:00|23521.1|23501.1|23521.1|23501.1|23531.3|23506.1|23511.1|23491.1|125
1646148600000|2022-03-01 15:30:00|23523.4|23503.4|23553.6|23533.6|23553.6|23533.6|23506.1|23486.1|250
1646148900000|2022-03-01 15:35:00|23571.7|23531.7|23625.9|23605.9|23625.9|23605.9|23563.6|23531.7|187
1646149200000|2022-03-01 15:40:00|23623.6|23603.6|23703.4|23683.4|23713|23693|23613.6|23593.6|323
1646149500000|2022-03-01 15:45:00|23698.8|23678.8|23710.6|23690.6|23732.9|23712.9|23680.5|23660.5|210
1646149800000|2022-03-01 15:50:00|23712.9|23692.9|23670.4|23650.4|23743.1|23723.1|23663.1|23643.1|202
1646150100000|2022-03-01 15:55:00|23672.9|23652.9|23685.6|23665.6|23695.6|23675.6|23672.9|23652.9|137
1646150400000|2022-03-01 16:00:00|23683.1|23663.1|23643.1|23623.1|23683.1|23663.1|23643.1|23623.1|149
1646150700000|2022-03-01 16:05:00|23640.8|23620.8|23612.9|23592.9|23643.1|23623.1|23608.1|23588.1|99
1646151000000|2022-03-01 16:10:00|23617.9|23597.9|23583.1|23563.1|23617.9|23597.9|23583.1|23563.1|81
1646151300000|2022-03-01 16:15:00|23582.9|23562.9|23627.7|23607.7|23630.6|23610.6|23582.9|23562.9|100
1646151600000|2022-03-01 16:20:00|23625.2|23605.2|23597.7|23577.7|23627.7|23607.7|23590.2|23570.2|65
1646151900000|2022-03-01 16:25:00|23600|23580|23575.2|23555.2|23607.7|23587.7|23572.7|23552.7|93
1646152200000|2022-03-01 16:30:00|23577.7|23557.7|23577.7|23557.7|23585.2|23565.2|23537.7|23517.7|146
1646152500000|2022-03-01 16:35:00|23573.1|23553.1|23578.1|23558.1|23590|23570|23570.2|23550.2|197
1646152800000|2022-03-01 16:40:00|23580.4|23560.4|23550.5|23530.5|23585.1|23565.1|23550.5|23530.5|143
1646153100000|2022-03-01 16:45:00|23557.4|23537.4|23577.8|23557.8|23577.8|23557.8|23557.4|23537.4|170
1646153400000|2022-03-01 16:50:00|23580.1|23560.1|23582.6|23562.6|23607.6|23587.6|23562.6|23542.6|208
1646153700000|2022-03-01 16:55:00|23582.4|23562.4|23550.5|23530.5|23582.4|23562.4|23548|23528|158
1646154000000|2022-03-01 17:00:00|23555.1|23535.1|23575.3|23555.3|23587.8|23567.8|23555.1|23535.1|123
1646154300000|2022-03-01 17:05:00|23573|23553|23564.9|23544.9|23597.4|23577.4|23542.8|23522.8|107
1646154600000|2022-03-01 17:10:00|23565.1|23545.1|23572.6|23552.6|23577.4|23557.4|23542.8|23522.8|62
1646154900000|2022-03-01 17:15:00|23572.4|23552.4|23565.5|23545.5|23572.6|23552.6|23550.3|23530.3|67
1646155200000|2022-03-01 17:20:00|23565.9|23545.9|23595.9|23575.9|23615.7|23595.7|23558|23538|1101
1646155500000|2022-03-01 17:25:00|23596.1|23576.1|23608.6|23588.6|23628.4|23608.4|23596.1|23576.1|177
1646155800000|2022-03-01 17:30:00|23613.4|23593.4|23596.1|23576.1|23613.4|23593.4|23578.6|23558.6|95
1646156100000|2022-03-01 17:35:00|23593.2|23573.2|23605.9|23585.9|23605.9|23585.9|23588.4|23568.4|49
1646156400000|2022-03-01 17:40:00|23603.4|23583.4|23578.4|23558.4|23605.7|23585.7|23578.4|23558.4|31
1646156700000|2022-03-01 17:45:00|23576.1|23556.1|23585.8|23565.8|23585.8|23565.8|23570.8|23550.8|26
1646157000000|2022-03-01 17:50:00|23583.3|23563.3|23583.3|23563.3|23593.3|23573.3|23583.3|23563.3|68
1646157300000|2022-03-01 17:55:00|23580.8|23560.8|23555.6|23535.6|23580.8|23560.8|23548.5|23528.5|59
1646157600000|2022-03-01 18:00:00|23553.3|23533.3|23545.8|23525.8|23555.8|23535.8|23533.3|23513.3|29
1646157900000|2022-03-01 18:05:00|23546|23526|23555.8|23535.8|23555.8|23535.8|23546|23526|27
1646158200000|2022-03-01 18:10:00|23558.3|23538.3|23568.3|23548.3|23575.4|23555.4|23558.3|23538.3|41
1646158500000|2022-03-01 18:15:00|23568.5|23548.5|23560.8|23540.8|23573.1|23553.1|23558.5|23538.5|55
1646158800000|2022-03-01 18:20:00|23558.5|23538.5|23521.6|23501.6|23565.8|23545.8|23521.6|23501.6|271
1646159100000|2022-03-01 18:25:00|23521.2|23501.2|23489.1|23469.1|23528.7|23508.7|23476.6|23456.6|597
1646159400000|2022-03-01 18:30:00|23489.3|23469.3|23489.3|23469.3|23489.3|23469.3|23489.3|23469.3|0
1646212500000|2022-03-02 09:15:00|23560.7|23540.7|23437.9|23417.9|23580.7|23560.7|23420.2|23400.2|301
1646212800000|2022-03-02 09:20:00|23435.4|23415.4|23375.4|23355.4|23435.4|23415.4|23352.9|23332.9|195
1646213100000|2022-03-02 09:25:00|23377.7|23357.7|23395.2|23375.2|23412.7|23392.7|23370.2|23350.2|64
1646213400000|2022-03-02 09:30:00|23392.9|23372.9|23412.7|23392.7|23440.2|23420.2|23387.9|23367.9|38
1646213700000|2022-03-02 09:35:00|23410.2|23390.2|23375.2|23355.2|23410.2|23390.2|23367.7|23341.1|36
1646214000000|2022-03-02 09:40:00|23372.9|23352.9|23390.1|23350.1|23390.1|23365.1|23367.7|23345.1|23
1646214300000|2022-03-02 09:45:00|23377.6|23357.6|23407.6|23387.6|23407.6|23387.6|23338.1|23318.1|100
1646214600000|2022-03-02 09:50:00|23409.9|23389.9|23420.1|23400.1|23429.2|23405.1|23403.1|23383.1|47
1646214900000|2022-03-02 09:55:00|23419.9|23399.9|23429.5|23409.5|23429.5|23409.5|23392.6|23370.4|59
1646215200000|2022-03-02 10:00:00|23427.2|23407.2|23365.1|23345.1|23450.4|23410.4|23365.1|23340.1|44
1646215500000|2022-03-02 10:05:00|23362.8|23342.8|23304.9|23284.9|23362.8|23342.8|23294.9|23274.9|94
1646215800000|2022-03-02 10:10:00|23307.6|23287.6|23301.9|23281.9|23307.6|23287.6|23252.6|23232.6|183
1646216100000|2022-03-02 10:15:00|23302.1|23282.1|23284.6|23264.6|23302.1|23282.1|23279.6|23259.6|14
1646216400000|2022-03-02 10:20:00|23286.9|23266.9|23317.1|23297.1|23319.6|23299.6|23277.1|23249.4|52
1646216700000|2022-03-02 10:25:00|23319.4|23299.4|23332.1|23312.1|23342.1|23322.1|23314.6|23284.6|13
1646217000000|2022-03-02 10:30:00|23329.6|23309.6|23309.6|23289.6|23329.6|23309.6|23309.6|23289.6|26
1646217300000|2022-03-02 10:35:00|23307.3|23287.3|23324.4|23304.4|23324.4|23304.4|23307.1|23287.1|18
1646217600000|2022-03-02 10:40:00|23319.6|23299.6|23467.8|23447.8|23467.8|23447.8|23307.1|23287.1|114
1646217900000|2022-03-02 10:45:00|23470.5|23450.5|23535.5|23515.5|23538|23518|23470.5|23450.5|191
1646218200000|2022-03-02 10:50:00|23533|23513|23558.2|23538.2|23570.5|23543|23513.2|23493.2|76
1646218500000|2022-03-02 10:55:00|23558|23538|23501|23481|23563|23538|23493.7|23473.7|107
1646218800000|2022-03-02 11:00:00|23503.2|23483.2|23510.7|23490.7|23521|23495.7|23498.2|23478.2|44
1646219100000|2022-03-02 11:05:00|23510.3|23490.3|23508.2|23488.2|23516|23496|23498.5|23478.5|41
1646219400000|2022-03-02 11:10:00|23506|23486|23518.2|23498.2|23518.2|23498.2|23505.5|23485.5|16
1646219700000|2022-03-02 11:15:00|23518.4|23498.4|23528.2|23508.2|23528.2|23508.2|23518.4|23498.4|52
1646220000000|2022-03-02 11:20:00|23535|23515|23558|23538|23563|23543|23535|23515|30
1646220300000|2022-03-02 11:25:00|23565.5|23525.5|23533.4|23513.4|23565.5|23525.5|23525.9|23505.9|33
1646220600000|2022-03-02 11:30:00|23535.9|23515.9|23548.2|23528.2|23548.2|23528.2|23526.2|23506.2|21
1646220900000|2022-03-02 11:35:00|23555.7|23535.7|23545.4|23525.4|23558.2|23538.2|23542.9|23522.9|8
1646221200000|2022-03-02 11:40:00|23547.7|23527.7|23533.2|23513.2|23547.9|23527.9|23528.2|23508.2|19
1646221500000|2022-03-02 11:45:00|23532.9|23512.9|23560.2|23520.2|23560.4|23522.9|23532.9|23512.9|11
1646221800000|2022-03-02 11:50:00|23552.7|23532.7|23545.4|23525.4|23562.9|23542.9|23545.4|23525.4|16
1646222100000|2022-03-02 11:55:00|23543.2|23523.2|23542.9|23522.9|23547.7|23527.7|23540.4|23520.4|22
1646222400000|2022-03-02 12:00:00|23545.4|23525.4|23565.6|23545.6|23565.6|23545.6|23531.1|23506.1|42
1646222700000|2022-03-02 12:05:00|23568.1|23548.1|23575.4|23555.4|23580.2|23560.2|23568.1|23548.1|142
1646223000000|2022-03-02 12:10:00|23577.9|23557.9|23567.9|23547.9|23577.9|23557.9|23567.9|23547.9|19
1646223300000|2022-03-02 12:15:00|23563.4|23543.4|23542.9|23522.9|23563.4|23543.4|23540.4|23510.4|9
1646223600000|2022-03-02 12:20:00|23540.6|23520.6|23548.1|23528.1|23550.6|23528.1|23528.1|23508.1|34
1646223900000|2022-03-02 12:25:00|23550.4|23530.4|23557.9|23537.9|23562.9|23542.9|23550.4|23530.4|10
1646224200000|2022-03-02 12:30:00|23555.6|23535.6|23540.4|23520.4|23555.6|23535.6|23537.9|23517.9|8
1646224500000|2022-03-02 12:35:00|23537.9|23517.9|23565.3|23545.3|23565.3|23545.3|23532.9|23512.9|52
1646224800000|2022-03-02 12:40:00|23565.1|23545.1|23572.8|23552.8|23580.3|23560.3|23552.8|23530.6|59
1646225100000|2022-03-02 12:45:00|23577.8|23557.8|23587.8|23567.8|23604.6|23584.6|23577.8|23557.8|206
1646225400000|2022-03-02 12:50:00|23585.3|23565.3|23595.1|23575.1|23597.8|23577.8|23582.8|23562.8|41
1646225700000|2022-03-02 12:55:00|23592.8|23572.8|23597.6|23577.6|23600.6|23580.3|23582.8|23560.1|62
1646226000000|2022-03-02 13:00:00|23600.1|23580.1|23455.3|23435.3|23600.6|23580.6|23437.8|23410.3|272
1646226300000|2022-03-02 13:05:00|23457.8|23437.8|23390.3|23370.3|23457.8|23437.8|23390.3|23370.3|180
1646226600000|2022-03-02 13:10:00|23387.8|23367.8|23487.8|23467.8|23487.8|23467.8|23358|23337.8|291
1646226900000|2022-03-02 13:15:00|23492.3|23472.3|23522.8|23502.8|23530.3|23510.3|23492.3|23472.3|56
1646227200000|2022-03-02 13:20:00|23515.3|23495.3|23497.8|23477.8|23515.3|23495.3|23485.3|23465.3|93
1646227500000|2022-03-02 13:25:00|23500.3|23480.3|23439.8|23419.8|23500.3|23480.3|23420.5|23400.5|127
1646227800000|2022-03-02 13:30:00|23435.5|23415.5|23452.8|23432.8|23452.8|23432.8|23398|23378|116
1646228100000|2022-03-02 13:35:00|23457.8|23437.8|23447.8|23427.8|23477.8|23457.8|23437.8|23417.8|55
1646228400000|2022-03-02 13:40:00|23440.3|23420.3|23435.2|23415.2|23447.7|23427.7|23432.7|23412.7|118
1646228700000|2022-03-02 13:45:00|23432.7|23412.7|23380.7|23360.7|23432.7|23412.7|23373.7|23353.7|234
1646229000000|2022-03-02 13:50:00|23381|23361|23390.7|23370.7|23413.2|23393.2|23381|23361|57
1646229300000|2022-03-02 13:55:00|23391|23371|23353.2|23333.2|23393.2|23373.2|23341.2|23321.2|102
1646229600000|2022-03-02 14:00:00|23350.9|23330.9|23357.7|23337.7|23380.2|23360.2|23320.7|23300.7|168
1646229900000|2022-03-02 14:05:00|23355.5|23335.5|23337.9|23317.9|23365.2|23345.2|23335.4|23315.4|36
1646230200000|2022-03-02 14:10:00|23340.4|23320.4|23340.2|23320.2|23350.2|23330.2|23335.2|23315.2|53
1646230500000|2022-03-02 14:15:00|23337.7|23317.7|23322.7|23302.7|23337.7|23317.7|23317.9|23297.9|58
1646230800000|2022-03-02 14:20:00|23317.7|23297.7|23335.2|23315.2|23342.9|23322.9|23317.7|23297.7|75
1646231100000|2022-03-02 14:25:00|23334.7|23314.7|23328.2|23308.2|23334.7|23314.7|23320.2|23300.2|110
1646231400000|2022-03-02 14:30:00|23325.7|23305.7|23285.7|23265.7|23325.7|23305.7|23273.4|23251.4|243
1646231700000|2022-03-02 14:35:00|23285.4|23265.4|23273.1|23253.1|23295.7|23275.7|23273.1|23253.1|161
1646232000000|2022-03-02 14:40:00|23213.8|23153.8|23114.1|23094.1|23213.8|23153.8|23114.1|23094.1|651
1646232300000|2022-03-02 14:45:00|23108.9|23088.9|23056.6|23036.6|23136.1|23116.1|23016.6|22996.6|528
1646232600000|2022-03-02 14:50:00|23059.1|23039.1|23116.1|23096.1|23118.6|23098.6|23043.6|23023.6|384
1646232900000|2022-03-02 14:55:00|23118.4|23098.4|23112.9|23092.9|23146.1|23126.1|23073.6|23041.1|355
1646233200000|2022-03-02 15:00:00|23113.6|23093.6|23170.6|23150.6|23195.6|23175.6|23098.4|23078.4|218
1646233500000|2022-03-02 15:05:00|23185.9|23165.9|23213.1|23193.1|23245.4|23222.9|23185.6|23160.4|214
1646233800000|2022-03-02 15:10:00|23215.6|23195.6|23173.3|23153.3|23217.9|23197.9|23173.3|23153.3|70
1646234100000|2022-03-02 15:15:00|23168.1|23148.1|23157.8|23137.8|23200.6|23176.1|23123.1|23103.1|143
1646234400000|2022-03-02 15:20:00|23158.1|23138.1|23140.6|23120.6|23186.1|23163.1|23137.6|23105.3|81
1646234700000|2022-03-02 15:25:00|23138.3|23118.3|23135.1|23115.1|23142.8|23122.8|23110.6|23090.6|117
1646235000000|2022-03-02 15:30:00|23135.6|23115.6|23103.3|23083.3|23137.8|23117.8|23103.3|23083.3|191
1646235300000|2022-03-02 15:35:00|23103.1|23083.1|23098.1|23078.1|23105.3|23083.1|23083.1|23063.1|151
1646235600000|2022-03-02 15:40:00|23095.6|23075.6|23105.3|23085.3|23130.6|23110.6|23095.6|23075.6|222
1646235900000|2022-03-02 15:45:00|23105.1|23085.1|23037.8|23017.8|23105.1|23085.1|23035.5|23015.5|218
1646236200000|2022-03-02 15:50:00|23038|23018|23055.5|23035.5|23065.5|23045.5|23035.5|23015.5|217
1646236500000|2022-03-02 15:55:00|23053|23033|23068|23048|23095.5|23075.5|23043|23023|184
1646236800000|2022-03-02 16:00:00|23070.3|23050.3|22990.3|22970.3|23070.3|23050.3|22978|22949.5|502
1646237100000|2022-03-02 16:05:00|22991|22971|22958|22938|23020.5|23000.5|22940.5|22917.2|336
1646237400000|2022-03-02 16:10:00|22955.5|22935.5|22955.3|22935.3|22958|22938|22923.3|22903.3|425
1646237700000|2022-03-02 16:15:00|22955.5|22935.5|23019.8|22999.8|23028.1|23008.1|22915.7|22895.7|522
1646238000000|2022-03-02 16:20:00|23017.5|22997.5|23045.2|23025.2|23055|23027.5|23000.3|22980.3|185
1646238300000|2022-03-02 16:25:00|23045|23025|22985.5|22965.5|23047.3|23027.3|22973.2|22953.2|279
1646238600000|2022-03-02 16:30:00|22981|22961|22928.7|22908.7|22981|22961|22928.7|22908.7|437
1646238900000|2022-03-02 16:35:00|22933.2|22913.2|22955.5|22935.5|22958|22938|22926|22906|277
1646239200000|2022-03-02 16:40:00|22953.2|22933.2|22953|22933|22958|22938|22933|22913|189
1646239500000|2022-03-02 16:45:00|22948|22928|22908|22888|22953|22933|22893|22873|350
1646239800000|2022-03-02 16:50:00|22905.7|22885.7|22893.7|22873.7|22908|22888|22878|22858|261
1646240100000|2022-03-02 16:55:00|22895.9|22875.9|22886.9|22866.9|22903.4|22883.4|22884.2|22864.2|385
1646240400000|2022-03-02 17:00:00|22881.9|22861.9|22839.4|22819.4|22884.2|22864.2|22819.4|22799.4|498
1646240700000|2022-03-02 17:05:00|22841.7|22821.7|22786.9|22766.9|22844.4|22824.4|22776.9|22756.9|218
1646241000000|2022-03-02 17:10:00|22789.4|22769.4|22858.9|22838.9|22873.9|22853.9|22784.4|22764.4|325
1646241300000|2022-03-02 17:15:00|22866.4|22846.4|22888.7|22868.7|22938.4|22911.2|22853.9|22833.9|306
1646241600000|2022-03-02 17:20:00|22881.9|22861.9|22931.4|22911.4|23006.1|22974.1|22876.4|22856.4|784
1646241900000|2022-03-02 17:25:00|22929.1|22909.1|22914.1|22894.1|22956.4|22936.4|22904.1|22884.1|389
1646242200000|2022-03-02 17:30:00|22913.9|22893.9|22916.6|22896.6|22921.4|22901.4|22893.9|22873.9|72
1646242500000|2022-03-02 17:35:00|22918.9|22898.9|22896.4|22876.4|22921.4|22901.4|22894.1|22874.1|95
1646242800000|2022-03-02 17:40:00|22893.9|22873.9|22833.9|22813.9|22896.4|22876.4|22826.4|22806.4|124
1646243100000|2022-03-02 17:45:00|22831.4|22811.4|22801.4|22781.4|22831.4|22811.4|22801.1|22781.1|160
1646243400000|2022-03-02 17:50:00|22801.6|22781.6|22806.4|22786.4|22810.9|22790.9|22793.9|22773.9|127
1646243700000|2022-03-02 17:55:00|22804.1|22784.1|22731.6|22711.6|22804.1|22784.1|22731.6|22711.6|168
1646244000000|2022-03-02 18:00:00|22731.3|22711.3|22746.3|22726.3|22748.8|22728.8|22726.3|22706.3|191
1646244300000|2022-03-02 18:05:00|22748.8|22728.8|22791.1|22771.1|22791.3|22771.3|22734.1|22714.1|170
1646244600000|2022-03-02 18:10:00|22791.3|22771.3|22763.8|22743.8|22798.8|22778.8|22759.1|22739.1|72
1646244900000|2022-03-02 18:15:00|22766.3|22746.3|22753.8|22733.8|22793.6|22773.6|22734.3|22714.3|126
1646245200000|2022-03-02 18:20:00|22756.3|22736.3|22751.1|22731.1|22761.6|22741.6|22738.6|22718.6|103
1646245500000|2022-03-02 18:25:00|22753.6|22733.6|22728.8|22708.8|22753.6|22733.6|22721.3|22701.3|235
1646298900000|2022-03-03 09:15:00|22849.8|22829.8|22900.1|22880.1|22905.4|22882.3|22769.8|22744.8|193
1646299200000|2022-03-03 09:20:00|22902.3|22882.3|23017.9|22997.9|23029.8|23005.4|22900.1|22880.1|274
1646299500000|2022-03-03 09:25:00|23015.6|22995.6|22982.6|22962.6|23040.4|22995.6|22960.1|22940.1|115
1646299800000|2022-03-03 09:30:00|22978.1|22958.1|22997.6|22977.6|23002.6|22982.6|22975.1|22955.1|29
1646300100000|2022-03-03 09:35:00|22995.1|22975.1|23000.1|22980.1|23004.8|22984.8|22965.4|22945.4|43
1646300400000|2022-03-03 09:40:00|23000.4|22980.4|23017.8|22997.8|23022.6|23002.6|23000.4|22970.1|20
1646300700000|2022-03-03 09:45:00|23015.6|22995.6|23037.6|23017.6|23055.1|23035.1|23015.6|22995.6|41
1646301000000|2022-03-03 09:50:00|23030.3|23010.3|23007.6|22987.6|23030.3|23010.3|23007.6|22987.6|24
1646301300000|2022-03-03 09:55:00|23003.1|22983.1|23029.8|23009.8|23034.5|23014.5|22995.1|22975.1|26
1646301600000|2022-03-03 10:00:00|23025.3|23005.3|23019.8|22999.8|23025.3|23005.3|23012.5|22992.5|5
1646301900000|2022-03-03 10:05:00|23017.5|22997.5|22969.8|22949.8|23017.5|22997.5|22969.8|22949.8|52
1646302200000|2022-03-03 10:10:00|22970|22950|23030|23010|23037.5|23017.5|22970|22950|46
1646302500000|2022-03-03 10:15:00|23025.6|23005.6|23050|23030|23059.7|23039.7|23022.8|23002.8|58
1646302800000|2022-03-03 10:20:00|23045.6|23025.6|22945|22925|23045.6|23025.6|22945|22925|94
1646303100000|2022-03-03 10:25:00|22947.5|22927.5|22987.2|22967.2|22997|22977|22945|22925|39
1646303400000|2022-03-03 10:30:00|22985|22965|22957.5|22937.5|22985|22965|22957.5|22937.5|33
1646303700000|2022-03-03 10:35:00|22962.5|22942.5|22964.7|22944.7|22967.2|22947.2|22957.5|22937.5|21
1646304000000|2022-03-03 10:40:00|22965.3|22945.3|22945|22925|22967.5|22947.5|22945|22925|31
1646304300000|2022-03-03 10:45:00|22944.4|22924.4|22920|22900|22944.4|22924.4|22915.3|22895.3|57
1646304600000|2022-03-03 10:50:00|22917.5|22897.5|22900.3|22880.3|22917.5|22897.5|22897.5|22877.5|39
1646304900000|2022-03-03 10:55:00|22902.5|22882.5|22912.5|22892.5|22917.5|22897.5|22894.7|22874.7|41
1646305200000|2022-03-03 11:00:00|22914.7|22894.7|22905|22885|22917.5|22897.5|22902.5|22882.5|24
1646305500000|2022-03-03 11:05:00|22895.5|22875.5|22870|22850|22895.5|22875.5|22862.5|22842.5|41
1646305800000|2022-03-03 11:10:00|22872.5|22852.5|22869.7|22849.7|22876.9|22856.9|22851.9|22831.9|69
1646306100000|2022-03-03 11:15:00|22869.4|22849.4|22889.4|22869.4|22889.4|22869.4|22869.4|22849.4|13
1646306400000|2022-03-03 11:20:00|22891.6|22871.6|22846.9|22826.9|22891.9|22871.9|22846.9|22826.9|26
1646306700000|2022-03-03 11:25:00|22849.4|22829.4|22821.9|22801.9|22849.4|22829.4|22821.9|22801.9|31
1646307000000|2022-03-03 11:30:00|22814.4|22794.4|22851.9|22831.9|22859.4|22836.9|22814.4|22794.1|62
1646307300000|2022-03-03 11:35:00|22849.4|22829.4|22861.9|22841.9|22864.4|22841.9|22844.4|22824.4|19
1646307600000|2022-03-03 11:40:00|22859.4|22839.4|22829.3|22809.3|22866.9|22846.9|22821.8|22801.8|52
1646307900000|2022-03-03 11:45:00|22824.9|22804.9|22766.8|22746.8|22824.9|22804.9|22759.3|22739.3|173
1646308200000|2022-03-03 11:50:00|22764.6|22744.6|22789.3|22769.3|22791.6|22771.6|22764.3|22744.3|138
1646308500000|2022-03-03 11:55:00|22791.6|22771.6|22826.5|22806.5|22834|22814|22791.6|22771.6|43
1646308800000|2022-03-03 12:00:00|22824|22804|22804|22784|22824.6|22804|22794|22774|32
1646309100000|2022-03-03 12:05:00|22806.5|22786.5|22811.3|22791.3|22816.3|22796.3|22798.5|22778.5|64
1646309400000|2022-03-03 12:10:00|22809|22789|22799|22779|22814|22789|22779|22758.5|70
1646309700000|2022-03-03 12:15:00|22794|22774|22758.7|22738.7|22794|22774|22746.5|22726.5|51
1646310000000|2022-03-03 12:20:00|22761|22741|22749|22729|22808.7|22788.7|22744.6|22724.6|58
1646310300000|2022-03-03 12:25:00|22749.6|22729.6|22776.2|22756.2|22811.5|22791.5|22749.6|22729.6|71
1646310600000|2022-03-03 12:30:00|22778.7|22758.7|22868.7|22848.7|22868.7|22848.7|22773.7|22753.7|100
1646310900000|2022-03-03 12:35:00|22868.4|22848.4|22861.5|22841.5|22878.7|22858.7|22846.8|22826.8|91
1646311200000|2022-03-03 12:40:00|22861.2|22841.2|22856.2|22836.2|22871.2|22851.2|22818.7|22798.7|78
1646311500000|2022-03-03 12:45:00|22858.7|22838.7|22871.2|22851.2|22876.2|22856.2|22849|22829|34
1646311800000|2022-03-03 12:50:00|22866.8|22846.8|22899|22879|22903.7|22883.7|22861.5|22841.5|223
1646312100000|2022-03-03 12:55:00|22898.7|22878.7|22861.2|22841.2|22901.5|22881.5|22861.2|22841.2|37
1646312400000|2022-03-03 13:00:00|22860.9|22840.9|22911.2|22891.2|22930.6|22910.6|22856.2|22836.2|257
1646312700000|2022-03-03 13:05:00|22911.5|22891.5|22975.6|22955.6|22975.6|22955.6|22891.2|22871.2|321
1646313000000|2022-03-03 13:10:00|22978.1|22958.1|22953.1|22933.1|22993.1|22973.1|22918.1|22898.1|129
1646313300000|2022-03-03 13:15:00|22953.7|22933.7|23023.1|23003.1|23035.3|23015.3|22953.7|22933.7|159
1646313600000|2022-03-03 13:20:00|23020.6|23000.6|22975.6|22955.6|23060.6|23040.6|22955.9|22935.9|156
1646313900000|2022-03-03 13:25:00|22975.3|22955.3|22945.9|22925.9|22982.6|22958.4|22936.1|22913.6|223
1646314200000|2022-03-03 13:30:00|22943.6|22923.6|22911.1|22891.1|22943.6|22923.6|22900.8|22880.8|220
1646314500000|2022-03-03 13:35:00|22913.6|22893.6|22866.1|22846.1|22915.8|22895.8|22866.1|22846.1|164
1646314800000|2022-03-03 13:40:00|22865.8|22845.8|22853.3|22833.3|22868.6|22848.6|22848.3|22828.3|121
1646315100000|2022-03-03 13:45:00|22850.8|22830.8|22813.6|22793.6|22868.3|22848.3|22813.6|22793.6|137
1646315400000|2022-03-03 13:50:00|22812.8|22792.8|22796.4|22776.4|22813.9|22793.9|22783.3|22763.3|97
1646315700000|2022-03-03 13:55:00|22793.9|22773.9|22751.4|22731.4|22816.1|22796.1|22746.1|22726.1|141
1646316000000|2022-03-03 14:00:00|22746.7|22726.7|22766.1|22746.1|22788.6|22768.6|22736.1|22716.1|250
1646316300000|2022-03-03 14:05:00|22759.4|22739.4|22777.7|22757.7|22777.7|22757.7|22731.4|22711.4|189
1646316600000|2022-03-03 14:10:00|22780.2|22760.2|22773|22753|22803|22783|22770.5|22750.5|104
1646316900000|2022-03-03 14:15:00|22772.7|22752.7|22693|22653|22773|22753|22640.8|22620.8|243
1646317200000|2022-03-03 14:20:00|22688|22668|22695.2|22675.2|22700.2|22680.2|22663|22643|177
1646317500000|2022-03-03 14:25:00|22697.4|22677.4|22628.3|22608.3|22708|22688|22626|22606|357
1646317800000|2022-03-03 14:30:00|22623.8|22603.8|22645.8|22625.8|22645.8|22625.8|22582.7|22562.7|587
1646318100000|2022-03-03 14:35:00|22643.3|22623.3|22606|22586|22658.5|22633.3|22588.8|22568.8|259
1646318400000|2022-03-03 14:40:00|22608.5|22588.5|22531.9|22511.9|22608.5|22588.5|22528.8|22508.8|450
1646318700000|2022-03-03 14:45:00|22531.6|22511.6|22534.1|22514.1|22550.7|22530.7|22526.9|22506.9|288
1646319000000|2022-03-03 14:50:00|22533.8|22513.8|22523.8|22503.8|22534.1|22514.1|22493.5|22473.5|329
1646319300000|2022-03-03 14:55:00|22521.6|22501.6|22479.1|22459.1|22521.6|22501.6|22471.6|22449.4|284
1646319600000|2022-03-03 15:00:00|22476.9|22456.9|22464.1|22444.1|22479.1|22459.1|22454.1|22434.1|351
1646319900000|2022-03-03 15:05:00|22464.4|22444.4|22523.8|22503.8|22533.8|22513.8|22463.5|22443.5|501
1646320200000|2022-03-03 15:10:00|22524.1|22504.1|22486.6|22466.6|22544.1|22524.1|22486.6|22466.6|280
1646320500000|2022-03-03 15:15:00|22486.3|22466.3|22461.8|22441.8|22486.3|22466.3|22454|22434|170
1646320800000|2022-03-03 15:20:00|22461.5|22441.5|22429.3|22409.3|22461.5|22441.5|22424|22404|270
1646321100000|2022-03-03 15:25:00|22429|22409|22429|22409|22439|22419|22396.5|22376.5|254
1646321400000|2022-03-03 15:30:00|22431.2|22411.2|22419|22399|22440.7|22420.7|22416.2|22396.2|76
1646321700000|2022-03-03 15:35:00|22418.7|22398.7|22379|22359|22431.5|22411.5|22379|22359|308
1646322000000|2022-03-03 15:40:00|22379.6|22359.6|22381.8|22361.8|22406.2|22386.2|22376.8|22356.8|236
1646322300000|2022-03-03 15:45:00|22379.6|22359.6|22376.5|22356.5|22386.2|22366.2|22366.8|22346.8|168
1646322600000|2022-03-03 15:50:00|22374|22354|22378.7|22358.7|22418.4|22398.4|22366.8|22346.8|263
1646322900000|2022-03-03 15:55:00|22376.2|22356.2|22405.9|22385.9|22413.4|22393.4|22365.1|22345.1|356
1646323200000|2022-03-03 16:00:00|22405.6|22385.6|22420|22400|22420.9|22400.9|22396.2|22376.2|223
1646323500000|2022-03-03 16:05:00|22417.8|22397.8|22403.7|22383.7|22445.9|22425.9|22400.9|22380.6|179
1646323800000|2022-03-03 16:10:00|22403.1|22383.1|22371.2|22351.2|22403.1|22383.1|22363.7|22333.7|212
1646324100000|2022-03-03 16:15:00|22370.9|22350.9|22366.2|22346.2|22375.3|22355.3|22350.9|22330.9|127
1646324400000|2022-03-03 16:20:00|22365.9|22345.9|22338.7|22318.7|22365.9|22345.9|22333.7|22313.7|212
1646324700000|2022-03-03 16:25:00|22338.4|22318.4|22342.8|22322.8|22342.8|22322.8|22328.1|22308.1|385
1646325000000|2022-03-03 16:30:00|22345.3|22325.3|22360.3|22340.3|22383.1|22362.8|22330.3|22310.3|251
1646325300000|2022-03-03 16:35:00|22362.8|22342.8|22382.8|22362.8|22405.3|22385.3|22362.8|22342.8|345
1646325600000|2022-03-03 16:40:00|22382.5|22362.5|22380|22360|22400.6|22380.6|22377.8|22357.8|230
1646325900000|2022-03-03 16:45:00|22377.8|22357.8|22387.5|22367.5|22387.8|22367.8|22365.3|22345.3|188
1646326200000|2022-03-03 16:50:00|22389.7|22369.7|22365|22345|22389.7|22369.7|22352.8|22332.8|252
1646326500000|2022-03-03 16:55:00|22365.3|22345.3|22377.2|22357.2|22402.2|22382.2|22354.7|22334.7|117
1646326800000|2022-03-03 17:00:00|22377.5|22357.5|22345.5|22325.5|22387.2|22367.2|22328|22308|255
1646327100000|2022-03-03 17:05:00|22348|22328|22340.5|22320.5|22360.2|22340.2|22340.5|22320.5|133
1646327400000|2022-03-03 17:10:00|22338.3|22318.3|22339.9|22319.9|22339.9|22319.9|22332.7|22312.7|178
1646327700000|2022-03-03 17:15:00|22326.7|22306.7|22357.4|22337.4|22364.6|22344.6|22317.4|22297.4|307
1646328000000|2022-03-03 17:20:00|22358|22338|22283.9|22263.9|22373|22345.2|22251.4|22231.4|1819
1646328300000|2022-03-03 17:25:00|22284.2|22264.2|22226.7|22206.7|22286.4|22266.4|22226.7|22206.7|613
1646328600000|2022-03-03 17:30:00|22228.9|22208.9|22296.4|22276.4|22301.9|22281.9|22228.9|22208.9|212
1646328900000|2022-03-03 17:35:00|22296.1|22276.1|22293.8|22273.8|22301.6|22281.6|22281.1|22261.1|136
1646329200000|2022-03-03 17:40:00|22289.4|22269.4|22281.3|22261.3|22291.3|22271.3|22271.3|22251.3|184
1646329500000|2022-03-03 17:45:00|22278.8|22258.8|22241|22221|22278.8|22258.8|22241|22221|162
1646329800000|2022-03-03 17:50:00|22243.8|22223.8|22256.3|22236.3|22256.3|22236.3|22228.8|22208.8|146
1646330100000|2022-03-03 17:55:00|22251.9|22231.9|22236|22216|22251.9|22231.9|22229.1|22209.1|111
1646330400000|2022-03-03 18:00:00|22235.7|22215.7|22221|22201|22241.3|22221.3|22201.3|22181.3|537
1646330700000|2022-03-03 18:05:00|22223.5|22203.5|22191.6|22171.6|22226.6|22206.6|22176.6|22156.6|373
1646331000000|2022-03-03 18:10:00|22191.3|22171.3|22221.3|22201.3|22226.3|22206.3|22188.8|22168.8|134
1646331300000|2022-03-03 18:15:00|22223.5|22203.5|22199.1|22179.1|22223.8|22203.8|22198.8|22178.8|162
1646331600000|2022-03-03 18:20:00|22198.8|22178.8|22208.8|22188.8|22215.7|22195.7|22194.1|22174.1|245
1646331900000|2022-03-03 18:25:00|22211.6|22191.6|22254.4|22214.4|22254.7|22229.1|22194.1|22174.1|582
1646332200000|2022-03-03 18:30:00|22254.1|22214.1|22254.1|22214.1|22254.1|22214.1|22254.1|22214.1|0
1646385300000|2022-03-04 09:15:00|22391.3|22371.3|22274.1|22254.1|22391.3|22371.3|22269.4|22249.4|351
1646385600000|2022-03-04 09:20:00|22273.8|22253.8|22394.1|22354.1|22408.2|22376|22266.6|22246.6|120
1646385900000|2022-03-04 09:25:00|22381.6|22361.6|22353.8|22313.8|22381.6|22361.6|22323.8|22303.8|62
1646386200000|2022-03-04 09:30:00|22372.5|22312.5|22361.6|22341.6|22373.8|22353.5|22343.8|22312.5|19
1646386500000|2022-03-04 09:35:00|22359.1|22339.1|22346.3|22306.3|22359.1|22339.1|22314.1|22294.1|36
1646386800000|2022-03-04 09:40:00|22348.8|22308.8|22343.8|22323.8|22358.4|22338.4|22326.3|22303.8|33
1646387100000|2022-03-04 09:45:00|22346.3|22326.3|22349.1|22329.1|22351.6|22331.6|22326.3|22306.3|32
1646387400000|2022-03-04 09:50:00|22353.4|22333.4|22359.1|22339.1|22373.4|22353.4|22346.3|22326.3|106
1646387700000|2022-03-04 09:55:00|22363.8|22323.8|22317.5|22297.5|22363.8|22326.9|22314.4|22294.4|77
1646388000000|2022-03-04 10:00:00|22315.3|22295.3|22346.9|22326.9|22394.4|22374.4|22304.4|22284.4|133
1646388300000|2022-03-04 10:05:00|22344.7|22324.7|22309.4|22289.4|22344.7|22324.7|22309.4|22289.4|78
1646388600000|2022-03-04 10:10:00|22309.1|22289.1|22353.1|22313.1|22359.1|22336.2|22306.2|22286.2|125
1646388900000|2022-03-04 10:15:00|22352.8|22312.8|22371.2|22351.2|22371.2|22351.2|22323.7|22296.2|32
1646389200000|2022-03-04 10:20:00|22373.7|22353.7|22390.9|22370.9|22403.1|22383.1|22371.2|22351.2|155
1646389500000|2022-03-04 10:25:00|22390.6|22370.6|22379|22359|22399.9|22379.9|22365.6|22345.6|181
1646389800000|2022-03-04 10:30:00|22379.3|22359.3|22390.2|22370.2|22397.4|22377.4|22379.3|22359.3|100
1646390100000|2022-03-04 10:35:00|22389.9|22369.9|22357.1|22337.1|22397.1|22377.1|22357.1|22337.1|71
1646390400000|2022-03-04 10:40:00|22354.9|22334.9|22327.4|22307.4|22354.9|22334.9|22319.6|22299.6|46
1646390700000|2022-03-04 10:45:00|22329.6|22309.6|22319.9|22299.9|22334.6|22314.6|22319.9|22299.9|23
1646391000000|2022-03-04 10:50:00|22314.6|22294.6|22306.7|22286.7|22321.8|22301.8|22306.7|22286.7|30
1646391300000|2022-03-04 10:55:00|22304.6|22284.6|22327.7|22307.7|22327.7|22307.7|22299.6|22279.6|44
1646391600000|2022-03-04 11:00:00|22327.4|22307.4|22240.2|22220.2|22333|22309.9|22240.2|22220.2|56
1646391900000|2022-03-04 11:05:00|22240.5|22220.5|22209.9|22189.9|22247.1|22227.1|22207.7|22187.7|56
1646392200000|2022-03-04 11:10:00|22214.2|22194.2|22217.7|22197.7|22229.9|22209.9|22209.9|22189.9|29
1646392500000|2022-03-04 11:15:00|22215.5|22195.5|22227.7|22207.7|22237|22217|22214.9|22194.9|21
1646392800000|2022-03-04 11:20:00|22232.4|22212.4|22239.8|22219.8|22249.2|22229.2|22232.4|22212.4|40
1646393100000|2022-03-04 11:25:00|22237.3|22217.3|22248|22228|22252.3|22232.3|22237.3|22217.3|9
1646393400000|2022-03-04 11:30:00|22247.7|22227.7|22220.2|22200.2|22247.7|22227.7|22220.2|22200.2|98
1646393700000|2022-03-04 11:35:00|22219.8|22199.8|22214.8|22194.8|22222.3|22202.3|22212.7|22192.7|38
1646394000000|2022-03-04 11:40:00|22215.2|22195.2|22224.8|22204.8|22224.8|22204.8|22202.6|22182.6|28
1646394300000|2022-03-04 11:45:00|22225.1|22205.1|22219.8|22199.8|22237|22217|22219.8|22199.8|20
1646394600000|2022-03-04 11:50:00|22222|22202|22199.8|22179.8|22222|22202|22199.8|22179.8|23
1646394900000|2022-03-04 11:55:00|22200.1|22180.1|22194.8|22174.8|22204.8|22184.8|22194.8|22174.8|21
1646395200000|2022-03-04 12:00:00|22190.1|22170.1|22169.8|22149.8|22190.1|22170.1|22164.8|22144.8|86
1646395500000|2022-03-04 12:05:00|22167.6|22147.6|22157.3|22137.3|22177.3|22157.3|22157.3|22137.3|81
1646395800000|2022-03-04 12:10:00|22155.1|22135.1|22170.1|22150.1|22174.8|22154.8|22154.8|22134.8|25
1646396100000|2022-03-04 12:15:00|22167.9|22147.9|22159.8|22139.8|22169.8|22149.8|22155.1|22135.1|265
1646396400000|2022-03-04 12:20:00|22161.9|22141.9|22152.3|22132.3|22161.9|22141.9|22152.3|22132.3|21
1646396700000|2022-03-04 12:25:00|22154.8|22134.8|22152.3|22132.3|22154.8|22134.8|22151.9|22131.9|16
1646397000000|2022-03-04 12:30:00|22154.4|22134.4|22132.3|22112.3|22154.8|22134.8|22132.3|22112.3|109
1646397300000|2022-03-04 12:35:00|22130.1|22110.1|22129.7|22109.7|22137.6|22117.6|22120.1|22100.1|200
1646397600000|2022-03-04 12:40:00|22129.4|22109.4|22117.2|22097.2|22132.2|22112.2|22108.5|22088.5|263
1646397900000|2022-03-04 12:45:00|22116.9|22096.9|22120.4|22100.4|22132.6|22112.6|22108.2|22088.2|260
1646398200000|2022-03-04 12:50:00|22122.6|22102.6|22112.9|22092.9|22122.6|22102.6|22112.9|22092.9|63
1646398500000|2022-03-04 12:55:00|22110.4|22090.4|22096.9|22076.9|22125|22105|22075.7|22055.7|545
1646398800000|2022-03-04 13:00:00|22094.7|22074.7|22099.7|22079.7|22122.2|22100|22075.7|22055.7|306
1646399100000|2022-03-04 13:05:00|22097.5|22077.5|22077.5|22057.5|22101.9|22081.9|22077.2|22057.2|198
1646399400000|2022-03-04 13:10:00|22080|22060|22102.2|22082.2|22107.2|22087.2|22080|22060|95
1646399700000|2022-03-04 13:15:00|22102.5|22082.5|22047.5|22027.5|22107.2|22087.2|22047.5|22027.5|251
1646400000000|2022-03-04 13:20:00|22045|22025|22094.7|22074.7|22094.7|22074.7|22045|22025|183
1646400300000|2022-03-04 13:25:00|22096.9|22076.9|22096.8|22076.8|22122.2|22102.2|22071.9|22051.9|152
1646400600000|2022-03-04 13:30:00|22094.7|22074.7|22161.8|22141.8|22184.7|22164.7|22092.2|22062.5|268
1646400900000|2022-03-04 13:35:00|22159.7|22139.7|22194.3|22174.3|22202.2|22174.7|22124.7|22101.5|190
1646401200000|2022-03-04 13:40:00|22194.7|22174.7|22182.2|22162.2|22202.2|22182.2|22167.5|22147.5|100
1646401500000|2022-03-04 13:45:00|22184.3|22164.3|22184|22164|22231.8|22211.8|22178.7|22158.7|187
1646401800000|2022-03-04 13:50:00|22191.5|22151.5|22136.5|22116.5|22191.5|22159.3|22121.5|22101.2|123
1646402100000|2022-03-04 13:55:00|22140.8|22120.8|22181.5|22161.5|22181.5|22161.5|22136.5|22101.8|121
1646402400000|2022-03-04 14:00:00|22179|22159|22154|22134|22179|22159|22146.1|22126.1|257
1646402700000|2022-03-04 14:05:00|22149.3|22129.3|22216.5|22196.5|22231.5|22211.5|22149.3|22129.3|263
1646403000000|2022-03-04 14:10:00|22219|22199|22221.5|22201.5|22231.5|22211.5|22204|22184|94
1646403300000|2022-03-04 14:15:00|22221.8|22201.8|22231.4|22211.4|22247.1|22227.1|22199.3|22179.3|140
1646403600000|2022-03-04 14:20:00|22233.9|22213.9|22206.8|22186.8|22239.6|22219.6|22183.6|22163.6|131
1646403900000|2022-03-04 14:25:00|22207.1|22187.1|22223.9|22203.9|22233.9|22213.9|22196.8|22172.4|119
1646404200000|2022-03-04 14:30:00|22224.3|22204.3|22182.1|22162.1|22231.8|22211.8|22182.1|22162.1|79
1646404500000|2022-03-04 14:35:00|22181.4|22161.4|22178.9|22158.9|22198.3|22176.4|22173.9|22153.9|65
1646404800000|2022-03-04 14:40:00|22176.4|22156.4|22173.9|22153.9|22186.4|22166.4|22173.9|22153.9|150
1646405100000|2022-03-04 14:45:00|22178.9|22158.9|22206.4|22186.4|22211.4|22191.4|22173.9|22153.9|117
1646405400000|2022-03-04 14:50:00|22208.9|22188.9|22196.4|22176.4|22213.9|22193.9|22191.4|22171.4|117
1646405700000|2022-03-04 14:55:00|22198.6|22178.6|22281.4|22261.4|22281.4|22261.4|22193.9|22173.9|179
1646406000000|2022-03-04 15:00:00|22283.9|22263.9|22311.4|22291.4|22343.6|22323.6|22283.9|22263.9|272
1646406300000|2022-03-04 15:05:00|22316.1|22296.1|22468.2|22448.2|22506.7|22486|22316.1|22296.1|585
1646406600000|2022-03-04 15:10:00|22466|22446|22553.2|22533.2|22553.2|22533.2|22454.2|22434.2|350
1646406900000|2022-03-04 15:15:00|22551|22531|22463.9|22443.9|22600.7|22580.7|22458.9|22431|418
1646407200000|2022-03-04 15:20:00|22466.4|22446.4|22553.9|22533.9|22566.4|22533.9|22444.2|22416.7|238
1646407500000|2022-03-04 15:25:00|22566|22526|22610.7|22590.7|22613.5|22593.5|22519.5|22491.7|214
1646407800000|2022-03-04 15:30:00|22612.9|22592.9|22546|22526|22627.9|22607.9|22543.5|22505.7|286
1646408100000|2022-03-04 15:35:00|22550.7|22530.7|22648.2|22608.2|22660|22635.5|22550.7|22530.7|305
1646408400000|2022-03-04 15:40:00|22631.7|22611.7|22531|22511|22631.7|22611.7|22528.8|22501|121
1646408700000|2022-03-04 15:45:00|22533.2|22513.2|22523.2|22503.2|22585.3|22563.2|22510.7|22475.7|204
1646409000000|2022-03-04 15:50:00|22525.7|22505.7|22533.5|22513.5|22553.1|22533.1|22513.1|22480.6|295
1646409300000|2022-03-04 15:55:00|22536|22516|22468.5|22448.5|22536|22516|22456.3|22436.3|218
1646409600000|2022-03-04 16:00:00|22466|22446|22431.3|22411.3|22468.8|22448.8|22431.3|22411.3|174
1646409900000|2022-03-04 16:05:00|22431|22411|22411.3|22391.3|22443.5|22423.5|22389.5|22369.5|266
1646410200000|2022-03-04 16:10:00|22413.5|22393.5|22409.4|22389.4|22419.1|22399.1|22394.8|22374.8|77
1646410500000|2022-03-04 16:15:00|22411.6|22391.6|22455.1|22435.1|22466.9|22446.9|22411.6|22391.6|129
1646410800000|2022-03-04 16:20:00|22457.3|22437.3|22486.3|22466.3|22493.8|22473.8|22454.8|22434.8|166
1646411100000|2022-03-04 16:25:00|22483.4|22463.4|22458.8|22438.8|22483.8|22463.8|22458.8|22438.8|56
1646411400000|2022-03-04 16:30:00|22456.3|22436.3|22476.2|22456.2|22523.8|22503.8|22443.8|22423.8|116
1646411700000|2022-03-04 16:35:00|22475.9|22455.9|22481.2|22461.2|22511.2|22491.2|22473.7|22453.7|137
1646412000000|2022-03-04 16:40:00|22480.9|22460.9|22474.7|22454.7|22491.2|22471.2|22463.7|22443.7|61
1646412300000|2022-03-04 16:45:00|22474.1|22454.1|22413.7|22393.7|22474.1|22454.1|22396.2|22376.2|159
1646412600000|2022-03-04 16:50:00|22411.6|22391.6|22455.9|22435.9|22455.9|22435.9|22393.7|22373.7|253
1646412900000|2022-03-04 16:55:00|22458.1|22438.1|22361.5|22341.5|22501.9|22481.9|22361.5|22341.5|224
1646413200000|2022-03-04 17:00:00|22361.2|22341.2|22391.5|22371.5|22416.2|22396.2|22361.2|22341.2|165
1646413500000|2022-03-04 17:05:00|22393.7|22373.7|22370.5|22350.5|22415.9|22395.9|22360.2|22340.2|231
1646413800000|2022-03-04 17:10:00|22373|22353|22421.2|22401.2|22448|22428|22363|22343|230
1646414100000|2022-03-04 17:15:00|22423.7|22403.7|22418.4|22398.4|22449.5|22424.5|22415.9|22395.9|141
1646414400000|2022-03-04 17:20:00|22415.5|22395.5|22429|22409|22441.5|22421.5|22358.7|22331.2|1109
1646414700000|2022-03-04 17:25:00|22426.2|22406.2|22416.2|22396.2|22428.7|22408.7|22403.7|22383.7|217
1646415000000|2022-03-04 17:30:00|22406.5|22386.5|22398.3|22378.3|22418.7|22398.7|22398.3|22378.3|46
1646415300000|2022-03-04 17:35:00|22398.7|22378.7|22366.2|22346.2|22401.2|22381.2|22364|22336.5|54
1646415600000|2022-03-04 17:40:00|22364|22344|22356.1|22336.1|22373|22353|22354|22334|111
1646415900000|2022-03-04 17:45:00|22356.5|22336.5|22376.1|22356.1|22381.1|22361.1|22341.5|22321.5|94
1646416200000|2022-03-04 17:50:00|22378.3|22358.3|22369|22349|22388|22368|22365.8|22345.8|76
1646416500000|2022-03-04 17:55:00|22368.6|22348.6|22368|22348|22373.6|22353.6|22359.3|22339.3|80
1646416800000|2022-03-04 18:00:00|22365.8|22345.8|22363.3|22343.3|22373.3|22353.3|22353.6|22333.6|239
1646417100000|2022-03-04 18:05:00|22363.6|22343.6|22371.1|22351.1|22376.1|22356.1|22362.9|22342.9|97
1646417400000|2022-03-04 18:10:00|22375.4|22355.4|22370.4|22350.4|22375.4|22355.4|22367.9|22347.9|49
1646417700000|2022-03-04 18:15:00|22370.8|22350.8|22370.8|22350.8|22375.8|22355.8|22366.1|22346.1|55
1646418000000|2022-03-04 18:20:00|22371.1|22351.1|22363.6|22343.6|22376.1|22356.1|22363.6|22343.6|121
1646418300000|2022-03-04 18:25:00|22362.6|22342.6|22412.6|22372.6|22412.6|22377.9|22351.1|22331.1|201
1646644500000|2022-03-07 09:15:00|22555.6|22535.6|22525.5|22485.5|22580.6|22544.7|22498.1|22478.1|176
1646644800000|2022-03-07 09:20:00|22525.1|22485.1|22524.2|22484.2|22528.7|22501.7|22506.7|22477.6|77
1646645100000|2022-03-07 09:25:00|22512.1|22492.1|22507.1|22487.1|22539.6|22519.6|22499.6|22474.2|45
1646645400000|2022-03-07 09:30:00|22501|22481|22515.5|22495.5|22517.1|22495.5|22492.1|22472.1|35
1646645700000|2022-03-07 09:35:00|22515.1|22495.1|22502.6|22482.6|22531.7|22511.7|22502.6|22482.6|109
1646646000000|2022-03-07 09:40:00|22498.5|22478.5|22485.5|22465.5|22505.1|22485.1|22485.5|22465.5|47
1646646300000|2022-03-07 09:45:00|22483.5|22463.5|22470.5|22450.5|22485.5|22465.5|22448.9|22428.9|111
1646646600000|2022-03-07 09:50:00|22470.1|22450.1|22498.4|22478.4|22500.1|22478.4|22468|22448|96
1646646900000|2022-03-07 09:55:00|22500.5|22480.5|22501.4|22481.4|22520.9|22500.9|22500.5|22480.5|21
1646647200000|2022-03-07 10:00:00|22498.9|22478.9|22518.9|22498.9|22528|22508|22498.9|22478.9|27
1646647500000|2022-03-07 10:05:00|22516.8|22496.8|22468.4|22448.4|22516.8|22496.8|22466.4|22446.4|41
1646647800000|2022-03-07 10:10:00|22470.5|22450.5|22468|22448|22475.9|22455.9|22465.9|22445.9|59
1646648100000|2022-03-07 10:15:00|22468.4|22448.4|22408.4|22388.4|22473.4|22453.4|22408.4|22388.4|36
1646648400000|2022-03-07 10:20:00|22408|22388|22396.4|22376.4|22408|22388|22393.9|22373.9|86
1646648700000|2022-03-07 10:25:00|22398.4|22378.4|22341.3|22321.3|22398.4|22378.4|22338.8|22318.8|75
1646649000000|2022-03-07 10:30:00|22336.3|22316.3|22298.4|22278.4|22336.3|22316.3|22295.4|22275.4|57
1646649300000|2022-03-07 10:35:00|22293.4|22273.4|22292.9|22272.9|22293.4|22273.4|22288.4|22268.4|10
1646649600000|2022-03-07 10:40:00|22292.5|22272.5|22280.9|22260.9|22292.5|22272.5|22246.3|22226.3|75
1646649900000|2022-03-07 10:45:00|22278.4|22258.4|22240.9|22220.9|22280.4|22260.4|22240.9|22220.9|36
1646650200000|2022-03-07 10:50:00|22238.4|22218.4|22206.3|22186.3|22238.4|22218.4|22191.3|22171.3|109
1646650500000|2022-03-07 10:55:00|22208.4|22188.4|22197.2|22177.2|22223.8|22203.8|22197.2|22177.2|55
1646650800000|2022-03-07 11:00:00|22201.8|22181.8|22190.6|22170.6|22201.8|22181.8|22189.7|22169.7|292
1646651100000|2022-03-07 11:05:00|22188.1|22168.1|22099|22079|22188.1|22168.1|22099|22079|203
1646651400000|2022-03-07 11:10:00|22101|22081|22129.7|22109.7|22129.7|22109.7|22098.1|22077.6|62
1646651700000|2022-03-07 11:15:00|22130.1|22110.1|22162.2|22142.2|22162.2|22142.2|22108.1|22088.1|47
1646652000000|2022-03-07 11:20:00|22182.9|22142.9|22219.7|22199.7|22221.7|22201.7|22182.9|22142.9|66
1646652300000|2022-03-07 11:25:00|22214.7|22194.7|22207.2|22187.2|22219.2|22199.2|22192.6|22172.6|24
1646652600000|2022-03-07 11:30:00|22202.2|22182.2|22157.2|22137.2|22202.2|22182.2|22157.2|22137.2|18
1646652900000|2022-03-07 11:35:00|22155.1|22135.1|22108.1|22088.1|22159.2|22139.2|22108.1|22088.1|111
1646653200000|2022-03-07 11:40:00|22112.6|22092.6|22152.6|22132.6|22174|22139.4|22112.6|22092.6|94
1646653500000|2022-03-07 11:45:00|22154.6|22134.6|22200.5|22180.5|22203|22183|22152.6|22132.6|38
1646653800000|2022-03-07 11:50:00|22203|22183|22196|22176|22220.1|22200.1|22193|22173|138
1646654100000|2022-03-07 11:55:00|22198.5|22178.5|22173|22153|22205.5|22185.5|22173|22153|36
1646654400000|2022-03-07 12:00:00|22175.5|22155.5|22242.1|22222.1|22262.1|22242.1|22175.5|22155.5|116
1646654700000|2022-03-07 12:05:00|22244.2|22224.2|22229.2|22209.2|22249.6|22229.6|22222.1|22197.1|15
1646655000000|2022-03-07 12:10:00|22234.6|22214.6|22272.1|22252.1|22272.6|22252.6|22234.6|22214.6|38
1646655300000|2022-03-07 12:15:00|22269.6|22249.6|22317.1|22297.1|22319.6|22299.6|22263|22243|120
1646655600000|2022-03-07 12:20:00|22312.1|22292.1|22335|22315|22335|22315|22312.1|22292.1|45
1646655900000|2022-03-07 12:25:00|22337.5|22317.5|22359.6|22339.6|22400|22380|22337.5|22317.5|79
1646656200000|2022-03-07 12:30:00|22370.7|22350.7|22366.2|22346.2|22381.6|22361.6|22357.1|22337.1|32
1646656500000|2022-03-07 12:35:00|22366.6|22346.6|22393.7|22373.7|22395|22375|22366.6|22346.6|158
1646656800000|2022-03-07 12:40:00|22393.2|22373.2|22445.7|22425.7|22476.6|22451.2|22377.8|22350.7|142
1646657100000|2022-03-07 12:45:00|22443.7|22423.7|22455.7|22415.7|22489.8|22469.8|22443.2|22415.7|203
1646657400000|2022-03-07 12:50:00|22453.2|22413.2|22446.1|22426.1|22463.6|22443.6|22436.1|22411.1|65
1646657700000|2022-03-07 12:55:00|22451.1|22431.1|22335.7|22315.7|22451.1|22431.1|22333.6|22311.1|68
1646658000000|2022-03-07 13:00:00|22338.6|22318.6|22356.6|22336.6|22373.6|22353.6|22306.6|22286.6|201
1646658300000|2022-03-07 13:05:00|22345|22325|22411.6|22391.6|22416.1|22396.1|22336.1|22316.1|169
1646658600000|2022-03-07 13:10:00|22416.1|22396.1|22522.7|22502.7|22522.7|22502.7|22416.1|22396.1|416
1646658900000|2022-03-07 13:15:00|22522.2|22502.2|22502.7|22482.7|22542.2|22522.2|22502.7|22482.7|215
1646659200000|2022-03-07 13:20:00|22500.6|22480.6|22605.2|22585.2|22607.7|22587.7|22459.7|22439.7|238
1646659500000|2022-03-07 13:25:00|22607.2|22587.2|22631.5|22611.5|22645.6|22621.1|22587.7|22559.7|250
1646659800000|2022-03-07 13:30:00|22629.5|22609.5|22762.7|22742.7|22819.3|22799.3|22599.5|22579.5|505
1646660100000|2022-03-07 13:35:00|22764.7|22744.7|22800.2|22780.2|22875.2|22852.7|22762.7|22742.7|530
1646660400000|2022-03-07 13:40:00|22800.6|22780.6|22821.1|22801.1|22821.1|22801.1|22711.1|22691.1|623
1646660700000|2022-03-07 13:45:00|22826.1|22806.1|22875.2|22855.2|22897.7|22877.7|22826.1|22806.1|322
1646661000000|2022-03-07 13:50:00|22874.7|22854.7|22914.2|22874.2|22920.1|22900.1|22842.6|22815.6|278
1646661300000|2022-03-07 13:55:00|22915.1|22875.1|22825.1|22805.1|22915.1|22895.1|22822.6|22795.1|103
1646661600000|2022-03-07 14:00:00|22824.7|22804.7|22834.7|22814.7|22844.2|22817.6|22803.1|22775.6|375
1646661900000|2022-03-07 14:05:00|22832.6|22812.6|22685.1|22665.1|22842.6|22822.6|22682.6|22662.6|218
1646662200000|2022-03-07 14:10:00|22687.2|22667.2|22782.6|22762.6|22797.6|22777.6|22687.2|22667.2|231
1646662500000|2022-03-07 14:15:00|22784.7|22764.7|22797.6|22777.6|22799.7|22777.6|22780.1|22759.7|266
1646662800000|2022-03-07 14:20:00|22801.7|22781.7|22752.6|22732.6|22820.1|22792.1|22749.2|22717.1|78
1646663100000|2022-03-07 14:25:00|22750.6|22730.6|22715.5|22675.5|22750.6|22730.6|22707.6|22675.5|105
1646663400000|2022-03-07 14:30:00|22715.1|22675.1|22712.6|22692.6|22734.2|22714.2|22669.6|22649.6|113
1646663700000|2022-03-07 14:35:00|22711.7|22691.7|22687.6|22667.6|22715.1|22695.1|22678|22658|123
1646664000000|2022-03-07 14:40:00|22685.1|22665.1|22639.6|22619.6|22690.1|22670.1|22620.1|22600.1|133
1646664300000|2022-03-07 14:45:00|22633.5|22613.5|22656.6|22636.6|22659.6|22639.6|22597.6|22577.6|285
1646664600000|2022-03-07 14:50:00|22658.7|22638.7|22575.1|22555.1|22668.2|22648.2|22572.6|22552.6|94
1646664900000|2022-03-07 14:55:00|22574.6|22554.6|22602.5|22582.5|22608.2|22588.2|22574.6|22554.6|63
1646665200000|2022-03-07 15:00:00|22597.5|22577.5|22558|22538|22599.1|22577.5|22525.5|22505.5|290
1646665500000|2022-03-07 15:05:00|22557.5|22537.5|22560|22540|22562.5|22542.5|22527.5|22495.5|158
1646665800000|2022-03-07 15:10:00|22560.5|22540.5|22520|22500|22575.5|22555|22495|22475|112
1646666100000|2022-03-07 15:15:00|22518|22498|22433|22413|22525|22498|22430.5|22410.5|470
1646666400000|2022-03-07 15:20:00|22430|22410|22495.9|22475.9|22498|22478|22420|22400|312
1646666700000|2022-03-07 15:25:00|22493.9|22473.9|22475|22455|22520.5|22490.5|22460|22437.5|109
1646667000000|2022-03-07 15:30:00|22472.5|22452.5|22443|22423|22512.5|22492.5|22438|22408|135
1646667300000|2022-03-07 15:35:00|22442.5|22422.5|22527.9|22507.9|22559.5|22534.5|22442.5|22422.5|148
1646667600000|2022-03-07 15:40:00|22532.5|22512.5|22509.1|22489.1|22550.9|22527.5|22497|22465|100
1646667900000|2022-03-07 15:45:00|22507|22487|22457.5|22437.5|22514.5|22490|22457|22437|47
1646668200000|2022-03-07 15:50:00|22457|22437|22470|22450|22482.9|22462.9|22452.5|22432.5|64
1646668500000|2022-03-07 15:55:00|22469.5|22449.5|22540|22520|22542.5|22522.5|22460|22440|82
1646668800000|2022-03-07 16:00:00|22539.5|22519.5|22525|22505|22539.5|22519.5|22510.4|22482.9|91
1646669100000|2022-03-07 16:05:00|22530|22510|22489.9|22469.9|22535.4|22515.4|22462.4|22442.4|90
1646669400000|2022-03-07 16:10:00|22489.5|22469.5|22466.5|22446.5|22510.4|22482.4|22466.5|22434.5|73
1646669700000|2022-03-07 16:15:00|22467|22447|22425.9|22405.9|22467|22447|22412|22392|308
1646670000000|2022-03-07 16:20:00|22426.3|22406.3|22505.8|22485.8|22505.8|22485.8|22423.8|22403.8|105
1646670300000|2022-03-07 16:25:00|22503.8|22483.8|22485.8|22465.8|22503.8|22483.8|22470.4|22450.4|36
1646670600000|2022-03-07 16:30:00|22483.3|22463.3|22488.3|22468.3|22493.3|22473.3|22470.8|22450.4|35
1646670900000|2022-03-07 16:35:00|22493.8|22473.8|22490.8|22470.8|22530.8|22502.9|22487.4|22467.4|73
1646671200000|2022-03-07 16:40:00|22495.8|22475.8|22518.8|22498.8|22536.3|22515.8|22495.8|22475.8|149
1646671500000|2022-03-07 16:45:00|22520.8|22500.8|22513.3|22493.3|22540.8|22515.8|22513.3|22480.3|123
1646671800000|2022-03-07 16:50:00|22520.8|22480.8|22498.3|22478.3|22520.8|22492.8|22498.3|22478.3|21
1646672100000|2022-03-07 16:55:00|22496.3|22476.3|22445.8|22425.8|22496.3|22476.3|22438.8|22418.8|89
1646672400000|2022-03-07 17:00:00|22447.8|22427.8|22388.3|22368.3|22448.3|22428.3|22346.3|22326.3|245
1646672700000|2022-03-07 17:05:00|22380.8|22360.8|22363.3|22343.3|22390.3|22370.3|22360.8|22340.8|104
1646673000000|2022-03-07 17:10:00|22365.8|22345.8|22353.3|22333.3|22408.3|22388.3|22350.3|22330.3|115
1646673300000|2022-03-07 17:15:00|22352.8|22332.8|22373.3|22353.3|22389.8|22369.8|22350.8|22330.8|126
1646673600000|2022-03-07 17:20:00|22371.2|22351.2|22418.7|22398.7|22423.7|22403.7|22363.3|22343.3|732
1646673900000|2022-03-07 17:25:00|22421.2|22401.2|22410.3|22390.3|22443.3|22423.3|22395.8|22375.8|178
1646674200000|2022-03-07 17:30:00|22410.8|22390.8|22425.7|22405.7|22425.7|22405.7|22395.8|22375.8|55
1646674500000|2022-03-07 17:35:00|22430.7|22410.7|22410.3|22390.3|22435.7|22415.7|22403.2|22383.2|69
1646674800000|2022-03-07 17:40:00|22408.2|22388.2|22419.3|22399.3|22419.3|22399.3|22395.3|22375.3|121
1646675100000|2022-03-07 17:45:00|22417.3|22397.3|22454.8|22434.8|22457.3|22437.3|22404.3|22384.3|98
1646675400000|2022-03-07 17:50:00|22452.3|22432.3|22441.8|22421.8|22452.3|22432.3|22441.8|22421.8|156
1646675700000|2022-03-07 17:55:00|22437.3|22417.3|22416.8|22396.8|22439.3|22419.3|22405.2|22379.3|68
1646676000000|2022-03-07 18:00:00|22412.7|22392.7|22376.8|22356.8|22412.7|22392.7|22376.8|22356.8|305
1646676300000|2022-03-07 18:05:00|22374.3|22354.3|22406.8|22386.8|22406.8|22386.8|22374.3|22354.3|301
1646676600000|2022-03-07 18:10:00|22404.8|22384.8|22385.2|22365.2|22406.3|22386.3|22385.2|22365.2|98
1646676900000|2022-03-07 18:15:00|22384.8|22364.8|22335.2|22315.2|22384.8|22364.8|22332.7|22312.7|123
1646677200000|2022-03-07 18:20:00|22337.3|22317.3|22379.7|22359.7|22382.2|22362.2|22335.2|22315.2|98
1646677500000|2022-03-07 18:25:00|22381.8|22361.8|22317.2|22297.2|22381.8|22361.8|22314.7|22289.3|341
1646730900000|2022-03-08 09:15:00|22455.9|22435.9|22468.4|22448.4|22468.4|22448.4|22416.4|22395.9|149
1646731200000|2022-03-08 09:20:00|22470.9|22450.9|22375.9|22355.9|22477.9|22453.4|22373.4|22338.4|129
1646731500000|2022-03-08 09:25:00|22375.4|22355.4|22505.4|22485.4|22514.9|22489.9|22341.4|22321.4|192
1646731800000|2022-03-08 09:30:00|22504.9|22484.9|22502.4|22482.4|22527.4|22507.4|22497.4|22477.4|154
1646732100000|2022-03-08 09:35:00|22499.4|22479.4|22457.4|22437.4|22499.4|22479.4|22455.4|22422.4|45
1646732400000|2022-03-08 09:40:00|22454.9|22434.9|22464.9|22424.9|22472.9|22442.4|22437.4|22412.4|34
1646732700000|2022-03-08 09:45:00|22462.4|22422.4|22474.9|22454.9|22480.4|22460.4|22437.4|22417.4|40
1646733000000|2022-03-08 09:50:00|22472.4|22452.4|22487.4|22467.4|22512.4|22492.4|22467.4|22446.4|37
1646733300000|2022-03-08 09:55:00|22492.4|22472.4|22427.4|22387.4|22493.4|22472.4|22426.4|22387.4|48
1646733600000|2022-03-08 10:00:00|22417.4|22397.4|22347.4|22327.4|22424.9|22404.9|22347.4|22327.4|54
1646733900000|2022-03-08 10:05:00|22345.4|22325.4|22344.9|22324.9|22356.9|22329.4|22320.4|22300.4|52
1646734200000|2022-03-08 10:10:00|22357.4|22317.4|22374.9|22354.9|22382.4|22355.4|22349.4|22317.4|35
1646734500000|2022-03-08 10:15:00|22372.4|22352.4|22362.4|22342.4|22374.9|22354.9|22351.9|22331.9|24
1646734800000|2022-03-08 10:20:00|22360.4|22340.4|22374.9|22354.9|22376.4|22356.4|22347.4|22327.4|20
1646735100000|2022-03-08 10:25:00|22374.4|22354.4|22404.8|22384.8|22404.8|22384.8|22372.4|22352.4|40
1646735400000|2022-03-08 10:30:00|22409.8|22389.8|22414.8|22394.8|22421.8|22401.8|22394.8|22374.8|13
1646735700000|2022-03-08 10:35:00|22412.8|22392.8|22407.3|22387.3|22412.8|22392.8|22394.8|22374.8|11
1646736000000|2022-03-08 10:40:00|22405.3|22385.3|22412.3|22392.3|22417.3|22397.3|22392.8|22372.8|21
1646736300000|2022-03-08 10:45:00|22409.8|22389.8|22369.8|22349.8|22409.8|22389.8|22364.8|22344.8|17
1646736600000|2022-03-08 10:50:00|22372.3|22352.3|22372.3|22352.3|22382.3|22362.3|22364.8|22344.8|18
1646736900000|2022-03-08 10:55:00|22370.3|22350.3|22372.3|22352.3|22384.8|22364.8|22357.3|22337.3|30
1646737200000|2022-03-08 11:00:00|22372.8|22352.8|22431.8|22411.8|22431.8|22411.8|22372.3|22352.3|53
1646737500000|2022-03-08 11:05:00|22434.8|22414.8|22456.8|22436.8|22470.3|22450.3|22434.8|22414.8|37
1646737800000|2022-03-08 11:10:00|22454.8|22434.8|22399.8|22379.8|22462.3|22442.3|22399.8|22379.8|25
1646738100000|2022-03-08 11:15:00|22401.8|22381.8|22417.3|22397.3|22417.3|22397.3|22399.8|22375.8|11
1646738400000|2022-03-08 11:20:00|22419.3|22399.3|22424.8|22404.8|22425.8|22405.8|22414.8|22394.8|45
1646738700000|2022-03-08 11:25:00|22422.8|22402.8|22404.8|22384.8|22422.8|22402.8|22400.2|22380.2|13
1646739000000|2022-03-08 11:30:00|22406.8|22386.8|22459.7|22439.7|22464.3|22444.3|22406.8|22386.8|50
1646739300000|2022-03-08 11:35:00|22462.2|22442.2|22517.2|22497.2|22519.7|22499.7|22462.2|22442.2|49
1646739600000|2022-03-08 11:40:00|22515.7|22495.7|22497.2|22477.2|22521.7|22501.7|22494.7|22474.7|59
1646739900000|2022-03-08 11:45:00|22494.7|22474.7|22527.2|22507.2|22529.7|22509.7|22490.2|22470.2|40
1646740200000|2022-03-08 11:50:00|22524.7|22504.7|22534.7|22514.7|22534.7|22514.7|22517.2|22497.2|29
1646740500000|2022-03-08 11:55:00|22532.2|22512.2|22498.7|22478.7|22558.2|22538.2|22498.7|22478.7|100
1646740800000|2022-03-08 12:00:00|22500.7|22480.7|22514.7|22494.7|22529.2|22509.2|22488.2|22468.2|72
1646741100000|2022-03-08 12:05:00|22514.2|22494.2|22447.2|22427.2|22514.7|22494.7|22447.2|22427.2|209
1646741400000|2022-03-08 12:10:00|22446.7|22426.7|22444.7|22424.7|22451.7|22431.7|22432.2|22412.2|107
1646741700000|2022-03-08 12:15:00|22446.7|22426.7|22391.7|22371.7|22457.2|22437.2|22391.7|22371.7|21
1646742000000|2022-03-08 12:20:00|22387.2|22367.2|22370.2|22350.2|22393.7|22371.7|22364.7|22344.7|80
1646742300000|2022-03-08 12:25:00|22369.7|22349.7|22345.7|22325.7|22373.7|22353.7|22345.7|22325.7|43
1646742600000|2022-03-08 12:30:00|22345.2|22325.2|22359.7|22339.7|22369.7|22349.7|22345.2|22325.2|27
1646742900000|2022-03-08 12:35:00|22357.6|22337.6|22340.1|22320.1|22372.2|22352.2|22340.1|22320.1|121
1646743200000|2022-03-08 12:40:00|22342.1|22322.1|22317.1|22297.1|22349.1|22329.1|22312.1|22292.1|117
1646743500000|2022-03-08 12:45:00|22321.1|22301.1|22283.1|22263.1|22324.6|22304.6|22283.1|22263.1|252
1646743800000|2022-03-08 12:50:00|22285.6|22265.6|22305.6|22285.6|22315.6|22295.6|22285.6|22265.6|52
1646744100000|2022-03-08 12:55:00|22310.6|22290.6|22323.1|22303.1|22330.6|22310.6|22295.6|22275.6|76
1646744400000|2022-03-08 13:00:00|22320.6|22300.6|22308.1|22288.1|22335.1|22315.1|22285.1|22265.1|200
1646744700000|2022-03-08 13:05:00|22310.1|22290.1|22330.6|22310.6|22333.1|22313.1|22310.1|22290.1|113
1646745000000|2022-03-08 13:10:00|22333.1|22313.1|22328.6|22308.6|22338.6|22318.6|22311.1|22291.1|142
1646745300000|2022-03-08 13:15:00|22330.6|22310.6|22373.1|22353.1|22388.1|22368.1|22328.1|22308.1|71
1646745600000|2022-03-08 13:20:00|22375.6|22355.6|22360.6|22340.6|22390.6|22370.6|22358.6|22338.6|59
1646745900000|2022-03-08 13:25:00|22363.1|22343.1|22378.1|22358.1|22400.1|22380.1|22363.1|22343.1|126
1646746200000|2022-03-08 13:30:00|22374.1|22354.1|22420.6|22400.6|22435.1|22415.1|22372.6|22352.6|133
1646746500000|2022-03-08 13:35:00|22425.6|22405.6|22430.6|22410.6|22438.1|22418.1|22425.6|22405.6|70
1646746800000|2022-03-08 13:40:00|22423.6|22403.6|22370.5|22350.5|22428.1|22408.1|22370.5|22350.5|62
1646747100000|2022-03-08 13:45:00|22375.5|22355.5|22429.5|22409.5|22429.5|22409.5|22361|22341|161
1646747400000|2022-03-08 13:50:00|22427|22407|22414.5|22394.5|22429.5|22409.5|22412|22392|71
1646747700000|2022-03-08 13:55:00|22417|22397|22376.5|22356.5|22437.5|22417.5|22361.5|22341.5|377
1646748000000|2022-03-08 14:00:00|22374.5|22354.5|22357|22337|22394|22374|22352|22332|107
1646748300000|2022-03-08 14:05:00|22355|22335|22374|22354|22374|22354|22348|22328|101
1646748600000|2022-03-08 14:10:00|22370|22350|22358.5|22338.5|22381.5|22361.5|22356.5|22336.5|111
1646748900000|2022-03-08 14:15:00|22356.5|22336.5|22348.5|22328.5|22366.5|22346.5|22346.5|22326.5|116
1646749200000|2022-03-08 14:20:00|22346|22326|22346.5|22326.5|22381|22361|22346|22326|275
1646749500000|2022-03-08 14:25:00|22340.5|22320.5|22330|22310|22342.5|22322.5|22322.5|22302.5|196
1646749800000|2022-03-08 14:30:00|22330.5|22310.5|22330.5|22310.5|22345|22325|22320.5|22300.5|131
1646750100000|2022-03-08 14:35:00|22332.5|22312.5|22301|22281|22344.5|22324.5|22301|22281|146
1646750400000|2022-03-08 14:40:00|22303.5|22283.5|22272.5|22252.5|22310.5|22290.5|22268|22248|131
1646750700000|2022-03-08 14:45:00|22270|22250|22295|22275|22297.5|22277.5|22268|22248|150
1646751000000|2022-03-08 14:50:00|22297.5|22277.5|22316.9|22296.9|22332.4|22312.4|22297.5|22277.5|89
1646751300000|2022-03-08 14:55:00|22321.9|22301.9|22507.4|22487.4|22522.4|22502.4|22307.4|22287.4|293
1646751600000|2022-03-08 15:00:00|22506.9|22486.9|22452.4|22432.4|22506.9|22486.9|22452.4|22432.4|147
1646751900000|2022-03-08 15:05:00|22454.9|22434.9|22482.4|22462.4|22499.9|22479.9|22449.4|22429.4|112
1646752200000|2022-03-08 15:10:00|22484.4|22464.4|22507.4|22487.4|22539.4|22502.4|22482.4|22462.4|94
1646752500000|2022-03-08 15:15:00|22508.4|22488.4|22526.9|22506.9|22575.9|22555.9|22500.4|22480.4|429
1646752800000|2022-03-08 15:20:00|22524.9|22504.9|22490.9|22470.9|22538.9|22518.9|22478.4|22458.4|163
1646753100000|2022-03-08 15:25:00|22496.9|22476.9|22570.4|22550.4|22579.4|22554.4|22496.9|22476.9|105
1646753400000|2022-03-08 15:30:00|22569.9|22549.9|22635.4|22615.4|22645.4|22625.4|22569.9|22549.9|380
1646753700000|2022-03-08 15:35:00|22639.4|22619.4|22701.9|22681.9|22718.9|22698.9|22639.4|22619.4|275
1646754000000|2022-03-08 15:40:00|22702.4|22682.4|22691.4|22671.4|22707.9|22687.9|22673.4|22653.4|271
1646754300000|2022-03-08 15:45:00|22694.4|22674.4|22805.9|22785.9|22808.4|22788.4|22694.4|22674.4|407
1646754600000|2022-03-08 15:50:00|22801.4|22781.4|22848.9|22828.9|22954.4|22934.4|22796.4|22776.4|789
1646754900000|2022-03-08 15:55:00|22846.4|22826.4|22893.9|22873.9|22908.9|22888.9|22826.4|22794.4|411
1646755200000|2022-03-08 16:00:00|22888.9|22868.9|22905.3|22885.3|22955.3|22935.3|22867.8|22847.8|290
1646755500000|2022-03-08 16:05:00|22907.8|22887.8|22993.8|22973.8|23016.8|22996.8|22907.8|22887.8|412
1646755800000|2022-03-08 16:10:00|22993.3|22973.3|23049.3|23029.3|23054.3|23034.3|22982.8|22962.8|504
1646756100000|2022-03-08 16:15:00|23051.8|23031.8|23089.3|23069.3|23093.8|23073.8|22999.3|22976.3|395
1646756400000|2022-03-08 16:20:00|23091.3|23071.3|23076.8|23056.8|23119.3|23099.3|23074.3|23054.3|237
1646756700000|2022-03-08 16:25:00|23079.3|23059.3|22997.8|22977.8|23088.8|23068.8|22997.8|22977.8|187
1646757000000|2022-03-08 16:30:00|23008.8|22988.8|22995.3|22975.3|23030.3|23010.3|22985.3|22965.3|368
1646757300000|2022-03-08 16:35:00|22999.3|22979.3|22962.8|22942.8|23022.8|23002.8|22957.8|22937.8|166
1646757600000|2022-03-08 16:40:00|22957.8|22937.8|23035.3|23015.3|23035.3|23015.3|22955.3|22935.3|210
1646757900000|2022-03-08 16:45:00|23039.8|23019.8|23055.3|23035.3|23055.3|23035.3|23025.3|23005.3|187
1646758200000|2022-03-08 16:50:00|23057.3|23037.3|23007.8|22987.8|23078.8|23058.8|23005.3|22985.3|221
1646758500000|2022-03-08 16:55:00|23010.3|22990.3|23150.3|23130.3|23175.3|23155.3|23010.3|22990.3|471
1646758800000|2022-03-08 17:00:00|23147.8|23127.8|23145.3|23125.3|23180.3|23160.3|23144.8|23124.8|264
1646759100000|2022-03-08 17:05:00|23143.3|23123.3|23142.7|23122.7|23175.2|23155.2|23122.7|23102.7|159
1646759400000|2022-03-08 17:10:00|23144.7|23124.7|23244.7|23224.7|23265.2|23245.2|23124.7|23104.7|734
1646759700000|2022-03-08 17:15:00|23240.7|23220.7|23257.7|23237.7|23293.7|23273.7|23220.2|23200.2|422
1646760000000|2022-03-08 17:20:00|23259.7|23239.7|23273.7|23253.7|23317.7|23282.2|23220.2|23200.2|962
1646760300000|2022-03-08 17:25:00|23269.7|23249.7|23223.2|23203.2|23297.2|23277.2|23223.2|23203.2|240
1646760600000|2022-03-08 17:30:00|23222.7|23202.7|23140.2|23120.2|23222.7|23202.7|23103.2|23083.2|206
1646760900000|2022-03-08 17:35:00|23139.7|23119.7|23192.7|23172.7|23202.7|23182.7|23130.7|23110.7|269
1646761200000|2022-03-08 17:40:00|23190.7|23170.7|23162.2|23142.2|23200.2|23180.2|23140.2|23120.2|171
1646761500000|2022-03-08 17:45:00|23162.7|23142.7|23223.7|23203.7|23223.7|23203.7|23162.7|23142.7|92
1646761800000|2022-03-08 17:50:00|23225.2|23205.2|23230.2|23210.2|23245.2|23225.2|23212.7|23192.7|215
1646762100000|2022-03-08 17:55:00|23233.2|23213.2|23220.2|23200.2|23237.7|23217.7|23205.2|23185.2|110
1646762400000|2022-03-08 18:00:00|23222.7|23202.7|23195.2|23175.2|23222.7|23202.7|23190.2|23170.2|69
1646762700000|2022-03-08 18:05:00|23200.2|23180.2|23172.7|23152.7|23212.2|23192.2|23162.7|23142.7|98
1646763000000|2022-03-08 18:10:00|23173.2|23153.2|23190.1|23170.1|23205.2|23185.2|23172.7|23152.7|137
1646763300000|2022-03-08 18:15:00|23192.1|23172.1|23200.1|23180.1|23215.1|23195.1|23187.6|23167.6|54
1646763600000|2022-03-08 18:20:00|23202.6|23182.6|23195.1|23175.1|23202.6|23182.6|23186.2|23166.2|79
1646763900000|2022-03-08 18:25:00|23197.6|23177.6|23195.1|23175.1|23216.6|23196.6|23189.6|23169.6|197
1646817300000|2022-03-09 09:15:00|23542.4|23482.4|23524.9|23484.9|23549.9|23513.8|23442.4|23397.9|184
1646817600000|2022-03-09 09:20:00|23521.1|23461.1|23347.4|23327.4|23521.1|23461.1|23342.4|23310.2|190
1646817900000|2022-03-09 09:25:00|23344.9|23324.9|23354.3|23314.3|23371.8|23346.8|23290.4|23265.4|64
1646818200000|2022-03-09 09:30:00|23354.9|23314.9|23394.9|23374.9|23400.9|23380.9|23324.3|23272.4|151
1646818500000|2022-03-09 09:35:00|23392.9|23372.9|23394.9|23374.9|23407.4|23387.4|23364.9|23336.8|66
1646818800000|2022-03-09 09:40:00|23395.4|23375.4|23417.4|23397.4|23434.9|23414.9|23367.9|23342.9|72
1646819100000|2022-03-09 09:45:00|23414.9|23394.9|23469.8|23449.8|23469.8|23449.8|23404.9|23384.9|59
1646819400000|2022-03-09 09:50:00|23469.3|23449.3|23404.8|23384.8|23469.3|23449.3|23397.9|23377.9|40
1646819700000|2022-03-09 09:55:00|23407.3|23387.3|23447.3|23427.3|23447.3|23427.3|23407.3|23387.3|40
1646820000000|2022-03-09 10:00:00|23445.4|23425.4|23434.8|23414.8|23447.3|23427.3|23414.8|23394.8|40
1646820300000|2022-03-09 10:05:00|23436.8|23416.8|23427.3|23407.3|23454.8|23434.8|23417.3|23397.3|18
1646820600000|2022-03-09 10:10:00|23432.3|23412.3|23424.8|23404.8|23432.3|23412.3|23414.8|23394.8|32
1646820900000|2022-03-09 10:15:00|23420.9|23400.9|23407.3|23387.3|23420.9|23400.9|23402.3|23382.3|15
1646821200000|2022-03-09 10:20:00|23409.8|23389.8|23424.8|23404.8|23434.8|23414.8|23409.8|23389.8|43
1646821500000|2022-03-09 10:25:00|23426.8|23406.8|23427.3|23407.3|23432.3|23412.3|23412.3|23392.3|31
1646821800000|2022-03-09 10:30:00|23427.8|23407.8|23397.3|23377.3|23436.8|23416.8|23392.3|23372.3|40
1646822100000|2022-03-09 10:35:00|23399.8|23379.8|23382.3|23362.3|23399.8|23379.8|23365.3|23345.3|48
1646822400000|2022-03-09 10:40:00|23380.3|23360.3|23374.8|23354.8|23387.3|23367.3|23369.8|23349.8|32
1646822700000|2022-03-09 10:45:00|23377.3|23357.3|23449.2|23429.2|23449.2|23429.2|23372.8|23352.8|29
1646823000000|2022-03-09 10:50:00|23451.2|23431.2|23472.3|23452.3|23474.8|23454.8|23449.8|23429.8|40
1646823300000|2022-03-09 10:55:00|23469.8|23449.8|23464.7|23444.7|23469.8|23449.8|23447.3|23427.3|20
1646823600000|2022-03-09 11:00:00|23466.7|23446.7|23452.2|23432.2|23514.2|23494.2|23449.7|23429.7|229
1646823900000|2022-03-09 11:05:00|23456.2|23436.2|23444.7|23424.7|23462.2|23442.2|23437.2|23417.2|31
1646824200000|2022-03-09 11:10:00|23442.8|23422.8|23422.8|23382.8|23442.8|23422.8|23414.7|23382.8|29
1646824500000|2022-03-09 11:15:00|23422.2|23382.2|23404.7|23384.7|23422.2|23399.7|23402.2|23377.2|11
1646824800000|2022-03-09 11:20:00|23407.2|23387.2|23429.7|23409.7|23437.2|23417.2|23402.2|23377.2|27
1646825100000|2022-03-09 11:25:00|23424.7|23404.7|23451.7|23431.7|23454.7|23434.7|23424.7|23404.7|47
1646825400000|2022-03-09 11:30:00|23452.2|23432.2|23387.2|23367.2|23452.2|23432.2|23374.2|23351.7|63
1646825700000|2022-03-09 11:35:00|23389.2|23369.2|23404.7|23384.7|23404.7|23384.7|23362.2|23342.2|36
1646826000000|2022-03-09 11:40:00|23407.2|23387.2|23414.7|23394.7|23422.2|23402.2|23402.2|23377.2|38
1646826300000|2022-03-09 11:45:00|23412.7|23392.7|23403.8|23383.8|23413.8|23392.7|23393.8|23373.8|189
1646826600000|2022-03-09 11:50:00|23401.8|23381.8|23430.7|23410.7|23430.7|23410.7|23401.8|23381.8|18
1646826900000|2022-03-09 11:55:00|23428.2|23408.2|23398.2|23378.2|23437.7|23417.7|23391.3|23371.3|52
1646827200000|2022-03-09 12:00:00|23395.7|23375.7|23455.7|23435.7|23458.2|23438.2|23390.7|23370.7|43
1646827500000|2022-03-09 12:05:00|23448.2|23428.2|23390.7|23370.7|23448.2|23428.2|23388.2|23368.2|38
1646827800000|2022-03-09 12:10:00|23388.2|23368.2|23405.7|23385.7|23418.2|23398.2|23380.7|23360.7|30
1646828100000|2022-03-09 12:15:00|23406.3|23386.3|23448.2|23428.2|23450.7|23430.7|23406.3|23386.3|21
1646828400000|2022-03-09 12:20:00|23446.3|23426.3|23390.2|23370.2|23446.3|23426.3|23388.7|23368.7|37
1646828700000|2022-03-09 12:25:00|23390.7|23370.7|23415.7|23395.7|23415.7|23395.7|23385.7|23365.7|28
1646829000000|2022-03-09 12:30:00|23411.8|23391.8|23375.4|23355.4|23411.8|23391.8|23358.4|23338.4|497
1646829300000|2022-03-09 12:35:00|23377.9|23357.9|23340.3|23320.3|23377.9|23357.9|23306.4|23286.4|102
1646829600000|2022-03-09 12:40:00|23340.9|23320.9|23320.3|23300.3|23347.8|23327.8|23307.5|23285.3|142
1646829900000|2022-03-09 12:45:00|23315.3|23295.3|23357.8|23337.8|23357.8|23337.8|23300.9|23280.9|101
1646830200000|2022-03-09 12:50:00|23359.8|23339.8|23335.3|23315.3|23360.3|23340.3|23332.8|23312.8|56
1646830500000|2022-03-09 12:55:00|23334.8|23314.8|23337.8|23317.8|23337.8|23317.8|23295.3|23275.3|77
1646830800000|2022-03-09 13:00:00|23335.9|23315.9|23144.2|23124.2|23335.9|23315.9|23136.9|23116.9|335
1646831100000|2022-03-09 13:05:00|23145.3|23125.3|23198.4|23178.4|23207.8|23187.8|23135.3|23115.3|123
1646831400000|2022-03-09 13:10:00|23202.3|23182.3|23140.3|23120.3|23210.3|23190.3|23132.8|23112.8|139
1646831700000|2022-03-09 13:15:00|23140.8|23120.8|23154.8|23134.8|23154.8|23134.8|23112.8|23092.8|156
1646832000000|2022-03-09 13:20:00|23155.3|23135.3|23182.8|23162.8|23217.8|23192.3|23155.3|23135.3|61
1646832300000|2022-03-09 13:25:00|23185.3|23165.3|23191.2|23171.2|23197.8|23177.8|23170.3|23150.3|46
1646832600000|2022-03-09 13:30:00|23193.7|23173.7|23147.8|23127.8|23220.8|23194.7|23105.3|23085.3|120
1646832900000|2022-03-09 13:35:00|23149.7|23129.7|23149.2|23109.2|23187.2|23167.2|23135.3|23109.2|115
1646833200000|2022-03-09 13:40:00|23149.7|23109.7|23122.8|23102.8|23152.8|23132.8|23122.8|23102.8|44
1646833500000|2022-03-09 13:45:00|23125.3|23105.3|23107.8|23087.8|23152.2|23132.2|23107.8|23087.8|164
1646833800000|2022-03-09 13:50:00|23105.8|23085.8|23107.8|23087.8|23140.8|23110.3|23102.8|23080.8|316
1646834100000|2022-03-09 13:55:00|23107.2|23087.2|23023.8|23003.8|23107.2|23087.2|23023.8|23003.8|241
1646834400000|2022-03-09 14:00:00|23021.9|23001.9|23017.7|22997.7|23032.7|23012.7|22966.3|22943.8|358
1646834700000|2022-03-09 14:05:00|23018.3|22998.3|23045.2|23025.2|23075.2|23055.2|23017.7|22997.7|214
1646835000000|2022-03-09 14:10:00|23043.3|23023.3|22973.3|22953.3|23072.2|23052.2|22958.3|22938.3|407
1646835300000|2022-03-09 14:15:00|22972.7|22952.7|22935.2|22915.2|22974.7|22954.7|22882.7|22862.7|203
1646835600000|2022-03-09 14:20:00|22933.3|22913.3|22900.8|22880.8|22975.2|22955.2|22899.4|22879.4|103
1646835900000|2022-03-09 14:25:00|22898.8|22878.8|22902.7|22882.7|22907.7|22887.7|22853.3|22833.3|170
1646836200000|2022-03-09 14:30:00|22900.8|22880.8|22820.8|22800.8|22900.8|22880.8|22796.8|22774.7|219
1646836500000|2022-03-09 14:35:00|22822.7|22802.7|22780.2|22760.2|22835.2|22815.2|22775.2|22755.2|257
1646836800000|2022-03-09 14:40:00|22768.8|22748.8|22795.7|22775.7|22840.7|22820.7|22766.3|22746.3|284
1646837100000|2022-03-09 14:45:00|22795.2|22775.2|22803.8|22783.8|22810.7|22790.7|22791.8|22771.8|265
1646837400000|2022-03-09 14:50:00|22801.3|22781.3|22795.7|22775.7|22890.2|22870.2|22761.3|22741.3|214
1646837700000|2022-03-09 14:55:00|22797.7|22777.7|22857.7|22837.7|22877.7|22857.7|22787.7|22755.7|285
1646838000000|2022-03-09 15:00:00|22858.2|22838.2|22925.7|22905.7|22945.2|22925.2|22803.8|22783.8|184
1646838300000|2022-03-09 15:05:00|22925.2|22905.2|22907.7|22887.7|22965.2|22935.2|22902.7|22882.7|281
1646838600000|2022-03-09 15:10:00|22905.2|22885.2|22900.2|22880.2|22905.2|22885.2|22880.2|22860.2|79
1646838900000|2022-03-09 15:15:00|22902.7|22882.7|22957.7|22937.7|22972.1|22952.1|22900.7|22880.7|122
1646839200000|2022-03-09 15:20:00|22955.7|22935.7|22932.1|22912.1|22955.7|22935.7|22924.6|22904.6|254
1646839500000|2022-03-09 15:25:00|22929.6|22909.6|23001.5|22981.5|23001.5|22981.5|22927.1|22907.1|376
1646839800000|2022-03-09 15:30:00|22999|22979|23004|22984|23021.5|23001.5|22986.5|22966.5|165
1646840100000|2022-03-09 15:35:00|23002.1|22982.1|22991.5|22971.5|23011.5|22991.5|22961|22941|120
1646840400000|2022-03-09 15:40:00|22993.5|22973.5|23096.5|23076.5|23114|23094|22993.5|22973.5|217
1646840700000|2022-03-09 15:45:00|23098.5|23078.5|23109|23089|23119|23099|23098.5|23078.5|73
1646841000000|2022-03-09 15:50:00|23106.5|23086.5|23104|23084|23114|23086.5|23079|23059|47
1646841300000|2022-03-09 15:55:00|23101.5|23081.5|23161.5|23141.5|23172.1|23146.5|23094.6|23074.6|188
1646841600000|2022-03-09 16:00:00|23159|23139|23166.5|23146.5|23166.5|23146.5|23089.6|23069.6|163
1646841900000|2022-03-09 16:05:00|23166|23146|23174|23154|23179|23159|23131.5|23111.5|89
1646842200000|2022-03-09 16:10:00|23176.5|23156.5|23089|23069|23176.5|23156.5|23089|23069|176
1646842500000|2022-03-09 16:15:00|23088.4|23068.4|23071.5|23051.5|23088.4|23068.4|23054|23034|96
1646842800000|2022-03-09 16:20:00|23073.4|23053.4|23036.5|23016.5|23081.5|23061.5|23029|23009|147
1646843100000|2022-03-09 16:25:00|23041.5|23021.5|23059|23039|23076.5|23056.5|23032|23012|70
1646843400000|2022-03-09 16:30:00|23060.9|23040.9|23059.5|23039.5|23078.4|23053.4|23059|23038.4|59
1646843700000|2022-03-09 16:35:00|23055.1|23035.1|23021.5|23001.5|23055.1|23035.1|23004|22984|124
1646844000000|2022-03-09 16:40:00|23015.1|22995.1|23001.5|22981.5|23024|22995.4|22997|22977|41
1646844300000|2022-03-09 16:45:00|23004|22984|23071.4|23051.4|23089.3|23068.9|23004|22984|151
1646844600000|2022-03-09 16:50:00|23073.9|23053.9|23058.9|23038.9|23088.9|23068.9|23058.9|23038.9|22
1646844900000|2022-03-09 16:55:00|23061.4|23041.4|22998.9|22978.9|23063.4|23043.4|22996.4|22976.4|125
1646845200000|2022-03-09 17:00:00|22993.9|22973.9|22986.4|22966.4|23014.5|22994.5|22986.4|22966.4|82
1646845500000|2022-03-09 17:05:00|22984.5|22964.5|23011.4|22991.4|23013.9|22993.9|22984.5|22964.5|104
1646845800000|2022-03-09 17:10:00|23008.9|22988.9|23006.4|22986.4|23011.4|22991.4|22996.4|22976.4|83
1646846100000|2022-03-09 17:15:00|23004.5|22984.5|22973.9|22953.9|23023.9|23003.9|22969.5|22949.5|157
1646846400000|2022-03-09 17:20:00|22956.4|22936.4|22887|22867|22963.4|22943.4|22877|22857|661
1646846700000|2022-03-09 17:25:00|22886.4|22866.4|22845.5|22825.5|22913.4|22893.4|22837.5|22817.5|547
1646847000000|2022-03-09 17:30:00|22849.4|22829.4|22870|22850|22870|22850|22830|22810|105
1646847300000|2022-03-09 17:35:00|22871.9|22851.9|22873.9|22853.9|22875.8|22855.8|22845|22825|78
1646847600000|2022-03-09 17:40:00|22875.8|22855.8|22866.9|22846.9|22895|22875|22857.5|22837.5|88
1646847900000|2022-03-09 17:45:00|22862.5|22842.5|22874.4|22854.4|22881.9|22861.9|22852.5|22832.5|154
1646848200000|2022-03-09 17:50:00|22872.5|22852.5|22860|22840|22872.5|22852.5|22833|22813|84
1646848500000|2022-03-09 17:55:00|22862.5|22842.5|22885|22865|22885|22865|22856.1|22836.1|77
1646848800000|2022-03-09 18:00:00|22887.5|22867.5|22888|22868|22890|22870|22875|22855|101
1646849100000|2022-03-09 18:05:00|22887.5|22867.5|22852.4|22832.4|22887.5|22867.5|22852.4|22832.4|74
1646849400000|2022-03-09 18:10:00|22848.5|22828.5|22867.4|22847.4|22867.4|22847.4|22835.5|22815.5|114
1646849700000|2022-03-09 18:15:00|22864.4|22844.4|22862.4|22842.4|22869.9|22849.9|22859.9|22839.9|34
1646850000000|2022-03-09 18:20:00|22872.4|22852.4|22837.4|22817.4|22884.9|22864.9|22837.4|22817.4|70
1646850300000|2022-03-09 18:25:00|22839.9|22819.9|22834.9|22814.9|22839.9|22819.9|22825.5|22805.5|138
1646903700000|2022-03-10 09:15:00|22870|22850|22855|22835|22942.5|22922.5|22855|22835|204
1646904000000|2022-03-10 09:20:00|22866.3|22846.3|22915|22895|22917.5|22897.5|22866.3|22839.4|41
1646904300000|2022-03-10 09:25:00|22925|22905|22947.5|22927.5|22951.9|22931.9|22925|22905|37
1646904600000|2022-03-10 09:30:00|22946.3|22926.3|22960|22940|22970|22950|22925|22905|58
1646904900000|2022-03-10 09:35:00|22961.9|22941.9|22952.5|22932.5|22964.4|22944.4|22927.5|22907.5|43
1646905200000|2022-03-10 09:40:00|22956.9|22936.9|22950|22930|22962.5|22942.5|22922.5|22902.5|63
1646905500000|2022-03-10 09:45:00|22951.9|22931.9|22954.4|22934.4|22962.5|22942.5|22951.9|22931.9|30
1646905800000|2022-03-10 09:50:00|22952.4|22932.4|22925.5|22905.5|22952.4|22932.4|22925.5|22905.5|56
1646906100000|2022-03-10 09:55:00|22923|22903|22912.4|22892.4|22929.4|22909.4|22902.4|22882.4|20
1646906400000|2022-03-10 10:00:00|22911.3|22891.3|22903.8|22883.8|22911.3|22891.3|22887.4|22867.4|47
1646906700000|2022-03-10 10:05:00|22907.4|22887.4|22838|22818|22909.9|22889.9|22838|22818|39
1646907000000|2022-03-10 10:10:00|22837.4|22817.4|22759.2|22739.2|22840.5|22820.5|22709.7|22682.8|663
1646907300000|2022-03-10 10:15:00|22763|22743|22748|22728|22763|22743|22724.9|22704.9|36
1646907600000|2022-03-10 10:20:00|22746.1|22726.1|22686.6|22666.6|22746.1|22726.1|22683.4|22663.4|74
1646907900000|2022-03-10 10:25:00|22688.6|22668.6|22706.1|22686.1|22708.6|22688.6|22686.6|22666.6|175
1646908200000|2022-03-10 10:30:00|22704.1|22684.1|22715.5|22695.5|22715.5|22695.5|22686.6|22666.6|23
1646908500000|2022-03-10 10:35:00|22717.4|22697.4|22731.6|22711.6|22761.1|22741.1|22717.4|22697.4|62
1646908800000|2022-03-10 10:40:00|22729.7|22709.7|22700.5|22680.5|22731.6|22711.6|22700.5|22680.5|47
1646909100000|2022-03-10 10:45:00|22698.5|22678.5|22696.6|22676.6|22705.5|22685.5|22696|22676|22
1646909400000|2022-03-10 10:50:00|22696|22676|22663.5|22643.5|22696|22676|22640.5|22620.5|87
1646909700000|2022-03-10 10:55:00|22661|22641|22656.6|22636.6|22673.5|22653.5|22649.1|22629.1|33
1646910000000|2022-03-10 11:00:00|22656|22636|22651|22631|22667.9|22647.9|22648.5|22628.5|33
1646910300000|2022-03-10 11:05:00|22650.4|22630.4|22627.2|22607.2|22651|22631|22627.2|22607.2|128
1646910600000|2022-03-10 11:10:00|22627.8|22607.8|22576.4|22556.4|22632.8|22612.8|22573.9|22553.9|869
1646910900000|2022-03-10 11:15:00|22573.9|22553.9|22565.8|22545.8|22590.8|22570.8|22560.8|22540.8|83
1646911200000|2022-03-10 11:20:00|22563.9|22543.9|22533.3|22513.3|22563.9|22543.9|22533.3|22513.3|145
1646911500000|2022-03-10 11:25:00|22530.8|22510.8|22523.3|22503.3|22530.8|22510.8|22520.2|22500.2|57
1646911800000|2022-03-10 11:30:00|22527.2|22507.2|22548.9|22528.9|22565.2|22545.2|22525.8|22505.8|71
1646912100000|2022-03-10 11:35:00|22551.4|22531.4|22588.9|22568.9|22590.8|22570.8|22551.4|22531.4|113
1646912400000|2022-03-10 11:40:00|22588.3|22568.3|22637.1|22617.1|22637.1|22617.1|22578.3|22558.3|132
1646912700000|2022-03-10 11:45:00|22641|22621|22617.1|22597.1|22644.6|22624.6|22614.6|22594.6|36
1646913000000|2022-03-10 11:50:00|22618.3|22598.3|22619.6|22599.6|22622.1|22602.1|22607.7|22587.7|24
1646913300000|2022-03-10 11:55:00|22621.5|22601.5|22629|22609|22634|22614|22617.1|22597.1|50
1646913600000|2022-03-10 12:00:00|22627.1|22607.1|22626.5|22606.5|22637.1|22617.1|22624.6|22604.6|35
1646913900000|2022-03-10 12:05:00|22629|22609|22634.6|22614.6|22639.6|22619.6|22629|22609|12
1646914200000|2022-03-10 12:10:00|22633.4|22613.4|22632.7|22612.7|22637.1|22617.1|22607.7|22578.3|64
1646914500000|2022-03-10 12:15:00|22634.6|22614.6|22630.2|22610.2|22642.1|22622.1|22627.7|22607.7|96
1646914800000|2022-03-10 12:20:00|22629.6|22609.6|22647.1|22627.1|22647.1|22627.1|22612.7|22592.7|14
1646915100000|2022-03-10 12:25:00|22645.2|22625.2|22679.6|22659.6|22684|22664|22644.6|22624.6|60
1646915400000|2022-03-10 12:30:00|22680.2|22660.2|22704.6|22684.6|22719.6|22699.6|22662.7|22642.7|72
1646915700000|2022-03-10 12:35:00|22704|22684|22653.2|22633.2|22704|22684|22653.2|22633.2|41
1646916000000|2022-03-10 12:40:00|22652.1|22632.1|22634.6|22614.6|22661.5|22641.5|22632.1|22612.1|29
1646916300000|2022-03-10 12:45:00|22637.1|22617.1|22562.1|22542.1|22637.1|22617.1|22561.5|22541.5|134
1646916600000|2022-03-10 12:50:00|22566.5|22546.5|22651.5|22631.5|22664.6|22644.6|22566.5|22546.5|240
1646916900000|2022-03-10 12:55:00|22649.6|22629.6|22598.4|22578.4|22649.6|22629.6|22593.4|22573.4|178
1646917200000|2022-03-10 13:00:00|22594.6|22574.6|22572.8|22552.8|22594.6|22574.6|22554|22534|113
1646917500000|2022-03-10 13:05:00|22574.7|22554.7|22576.5|22556.5|22588.4|22568.4|22559|22539|98
1646917800000|2022-03-10 13:10:00|22575.3|22555.3|22568.4|22548.4|22615.9|22595.9|22556.5|22536.5|107
1646918100000|2022-03-10 13:15:00|22571.5|22551.5|22653.4|22633.4|22653.4|22633.4|22560.9|22540.9|97
1646918400000|2022-03-10 13:20:00|22652.8|22632.8|22591.5|22571.5|22652.8|22632.8|22591.5|22571.5|52
1646918700000|2022-03-10 13:25:00|22588.9|22568.9|22626.4|22606.4|22627|22606.4|22583.9|22563.9|56
1646919000000|2022-03-10 13:30:00|22628.9|22608.9|22625.9|22605.9|22641.4|22613.4|22593.4|22573.4|83
1646919300000|2022-03-10 13:35:00|22627.8|22607.8|22653.3|22633.3|22680.9|22660.9|22608.4|22588.4|148
1646919600000|2022-03-10 13:40:00|22648.9|22628.9|22663.3|22643.3|22687.8|22667.8|22637.8|22617.8|125
1646919900000|2022-03-10 13:45:00|22660.8|22640.8|22576.4|22556.4|22660.8|22640.8|22543.3|22517.9|148
1646920200000|2022-03-10 13:50:00|22577|22557|22578.3|22558.3|22613.9|22593.9|22575.8|22555.8|88
1646920500000|2022-03-10 13:55:00|22576.4|22556.4|22583.3|22563.3|22590.2|22570.2|22568.9|22548.9|88
1646920800000|2022-03-10 14:00:00|22582.7|22562.7|22543.9|22523.9|22590.8|22570.8|22543.9|22523.9|115
1646921100000|2022-03-10 14:05:00|22545.8|22525.8|22568.9|22548.9|22578.3|22558.3|22545.8|22525.8|54
1646921400000|2022-03-10 14:10:00|22566.4|22546.4|22488.3|22468.3|22566.4|22546.4|22473.9|22453.9|282
1646921700000|2022-03-10 14:15:00|22483.3|22463.3|22477|22457|22510.2|22477.7|22442|22422|482
1646922000000|2022-03-10 14:20:00|22471.2|22451.2|22489.5|22469.5|22497|22477|22465.6|22445.6|104
1646922300000|2022-03-10 14:25:00|22492.6|22472.6|22490.1|22470.1|22509.5|22489.5|22474.5|22454.5|95
1646922600000|2022-03-10 14:30:00|22487.6|22467.6|22380|22360|22487.6|22467.6|22380|22360|218
1646922900000|2022-03-10 14:35:00|22379.5|22359.5|22347|22327|22379.5|22359.5|22337.5|22317.5|532
1646923200000|2022-03-10 14:40:00|22348.9|22328.9|22342.5|22322.5|22411.4|22391.4|22341.4|22321.4|146
1646923500000|2022-03-10 14:45:00|22342|22322|22364.4|22344.4|22364.4|22344.4|22329.5|22309.5|163
1646923800000|2022-03-10 14:50:00|22362.5|22342.5|22339.4|22319.4|22394.4|22374.4|22339.4|22319.4|491
1646924100000|2022-03-10 14:55:00|22341.9|22321.9|22336.3|22316.3|22370.8|22350.8|22301.9|22281.9|280
1646924400000|2022-03-10 15:00:00|22334.4|22314.4|22387.7|22367.7|22394.4|22374.4|22319.4|22299.4|147
1646924700000|2022-03-10 15:05:00|22383.8|22363.8|22318.1|22298.1|22388.8|22368.8|22318.1|22298.1|110
1646925000000|2022-03-10 15:10:00|22316.9|22296.9|22223.1|22203.1|22316.9|22296.9|22221.2|22201.2|449
1646925300000|2022-03-10 15:15:00|22225|22205|22209.3|22189.3|22248.7|22228.7|22176.8|22156.8|526
1646925600000|2022-03-10 15:20:00|22207.4|22187.4|22270.6|22250.6|22270.6|22250.6|22207.4|22187.4|213
1646925900000|2022-03-10 15:25:00|22270|22250|22290.6|22270.6|22290.6|22270.6|22248.7|22228.7|94
1646926200000|2022-03-10 15:30:00|22290|22270|22258.1|22238.1|22290|22270|22242.5|22221.2|156
1646926500000|2022-03-10 15:35:00|22253.7|22233.7|22320|22300|22326.3|22306.3|22248.1|22228.1|416
1646926800000|2022-03-10 15:40:00|22321.9|22301.9|22383.2|22363.2|22385.1|22365.1|22321.9|22301.9|382
1646927100000|2022-03-10 15:45:00|22385.1|22365.1|22418.7|22398.7|22421.9|22401.9|22385.1|22363.7|191
1646927400000|2022-03-10 15:50:00|22416.2|22396.2|22423.1|22403.1|22423.1|22403.1|22396.7|22376.7|123
1646927700000|2022-03-10 15:55:00|22425.6|22405.6|22420.6|22400.6|22428.1|22408.1|22413.1|22381.9|137
1646928000000|2022-03-10 16:00:00|22422.5|22402.5|22455.5|22435.5|22455.5|22435.5|22411.1|22391.1|108
1646928300000|2022-03-10 16:05:00|22456.1|22436.1|22523.6|22503.6|22528|22508|22456.1|22436.1|189
1646928600000|2022-03-10 16:10:00|22524.8|22504.8|22586.9|22566.9|22586.9|22566.9|22523.6|22503.6|208
1646928900000|2022-03-10 16:15:00|22584.4|22564.4|22549.4|22529.4|22614.9|22594.9|22521.1|22501.1|226
1646929200000|2022-03-10 16:20:00|22560.1|22540.1|22574.9|22554.9|22586.3|22566.3|22527.4|22507.4|218
1646929500000|2022-03-10 16:25:00|22574.3|22554.3|22606.8|22586.8|22626.3|22606.3|22551.8|22531.8|605
1646929800000|2022-03-10 16:30:00|22611.3|22591.3|22596.8|22576.8|22642.6|22622.6|22585.7|22565.7|515
1646930100000|2022-03-10 16:35:00|22599.3|22579.3|22578.7|22558.7|22603.7|22583.7|22576.2|22556.2|221
1646930400000|2022-03-10 16:40:00|22574.9|22554.9|22544.9|22524.9|22574.9|22554.9|22527.4|22507.4|164
1646930700000|2022-03-10 16:45:00|22546.8|22526.8|22568.7|22548.7|22589.3|22569.3|22533|22513|148
1646931000000|2022-03-10 16:50:00|22569.3|22549.3|22476.8|22456.8|22571.8|22551.8|22476.8|22456.8|237
1646931300000|2022-03-10 16:55:00|22479.3|22459.3|22411.7|22391.7|22481.8|22461.8|22411.7|22391.7|252
1646931600000|2022-03-10 17:00:00|22409.8|22389.8|22426.1|22406.1|22463|22443|22406.1|22386.1|67
1646931900000|2022-03-10 17:05:00|22425.5|22405.5|22394.8|22374.8|22438|22418|22371.7|22351.7|268
1646932200000|2022-03-10 17:10:00|22396.7|22376.7|22412.3|22392.3|22412.3|22392.3|22396.7|22376.7|415
1646932500000|2022-03-10 17:15:00|22411.7|22391.7|22429.2|22409.2|22452.4|22432.4|22411.7|22391.7|103
1646932800000|2022-03-10 17:20:00|22427.2|22407.2|22407.2|22387.2|22429.2|22409.2|22394.7|22374.7|669
1646933100000|2022-03-10 17:25:00|22409.7|22389.7|22386.1|22366.1|22419.2|22399.2|22377.2|22357.2|285
1646933400000|2022-03-10 17:30:00|22384.1|22364.1|22389.7|22369.7|22392.2|22372.2|22384.1|22364.1|14
1646933700000|2022-03-10 17:35:00|22391.6|22371.6|22427.2|22407.2|22429.1|22409.1|22391.6|22371.6|58
1646934000000|2022-03-10 17:40:00|22426.6|22406.6|22419.1|22399.1|22436.6|22416.6|22419.1|22399.1|42
1646934300000|2022-03-10 17:45:00|22421.6|22401.6|22399.1|22379.1|22421.6|22401.6|22384.1|22364.1|54
1646934600000|2022-03-10 17:50:00|22402.9|22382.9|22416.6|22396.6|22422.2|22402.2|22402.9|22382.9|44
1646934900000|2022-03-10 17:55:00|22416|22396|22404.7|22384.7|22416|22396|22394.1|22374.1|47
1646935200000|2022-03-10 18:00:00|22404.1|22384.1|22426.6|22406.6|22433.5|22413.5|22404.1|22384.1|134
1646935500000|2022-03-10 18:05:00|22424.7|22404.7|22406.6|22386.6|22424.7|22404.7|22404.1|22384.1|37
1646935800000|2022-03-10 18:10:00|22404.1|22384.1|22399.1|22379.1|22404.1|22384.1|22396.6|22376.6|45
1646936100000|2022-03-10 18:15:00|22401|22381|22404.1|22384.1|22406.6|22386.6|22398.5|22378.5|23
1646936400000|2022-03-10 18:20:00|22406|22386|22394.1|22374.1|22409.1|22389.1|22392.2|22372.2|79
1646936700000|2022-03-10 18:25:00|22395.3|22375.3|22356.6|22336.6|22411.6|22391.6|22356.6|22336.6|432
1646990100000|2022-03-11 09:15:00|22431.4|22411.4|22384.5|22364.5|22431.4|22411.4|22373.9|22348.3|127
1646990400000|2022-03-11 09:20:00|22387|22367|22382.6|22362.6|22402|22382|22382.6|22362.6|35
1646990700000|2022-03-11 09:25:00|22382|22362|22327|22307|22389.5|22362|22324.5|22304.5|54
1646991000000|2022-03-11 09:30:00|22327.6|22307.6|22330.1|22310.1|22332|22312|22327|22307|11
1646991300000|2022-03-11 09:35:00|22332|22312|22315.1|22295.1|22332|22312|22309.5|22289.5|56
1646991600000|2022-03-11 09:40:00|22314.5|22294.5|22324.5|22304.5|22326.4|22306.4|22302.6|22282.6|75
1646991900000|2022-03-11 09:45:00|22309.5|22289.5|22342.6|22322.6|22342.6|22322.6|22248.2|22228.2|136
1646992200000|2022-03-11 09:50:00|22352|22332|22383.9|22363.9|22404.5|22384.5|22352|22332|132
1646992500000|2022-03-11 09:55:00|22383.2|22363.2|22378.8|22358.8|22383.2|22363.2|22345.1|22325.1|44
1646992800000|2022-03-11 10:00:00|22380.7|22360.7|22358.2|22338.2|22380.7|22360.7|22352|22332|34
1646993100000|2022-03-11 10:05:00|22357.6|22337.6|22345.7|22325.7|22357.6|22337.6|22345.7|22325.7|1
1646993400000|2022-03-11 10:10:00|22346.3|22326.3|22353.8|22333.8|22357.6|22337.6|22343.2|22323.2|15
1646993700000|2022-03-11 10:15:00|22352|22332|22353.8|22333.8|22355.7|22335.7|22352|22332|3
1646994000000|2022-03-11 10:20:00|22355.7|22335.7|22341.3|22321.3|22358.8|22338.8|22336.3|22316.3|152
1646994300000|2022-03-11 10:25:00|22341.9|22321.9|22353.2|22333.2|22359.4|22339.4|22340.7|22320.7|53
1646994600000|2022-03-11 10:30:00|22349.4|22329.4|22346.9|22326.9|22355.7|22335.7|22346.9|22326.9|6
1646994900000|2022-03-11 10:35:00|22343.8|22323.8|22337.6|22317.6|22343.8|22323.8|22337.6|22317.6|2
1646995200000|2022-03-11 10:40:00|22335.7|22315.7|22362.6|22342.6|22364.4|22344.4|22335.1|22315.1|16
1646995500000|2022-03-11 10:45:00|22361.9|22341.9|22346.9|22326.9|22361.9|22341.9|22344.4|22324.4|10
1646995800000|2022-03-11 10:50:00|22347.6|22327.6|22371.9|22351.9|22380.7|22360.7|22340|22320|16
1646996100000|2022-03-11 10:55:00|22373.8|22353.8|22378.2|22358.2|22378.2|22358.2|22373.8|22353.8|18
1646996400000|2022-03-11 11:00:00|22391.9|22371.9|22391.3|22371.3|22398.8|22378.8|22386.9|22366.9|12
1646996700000|2022-03-11 11:05:00|22388.8|22368.8|22413.8|22393.8|22419.4|22399.4|22381.3|22361.3|40
1646997000000|2022-03-11 11:10:00|22418.2|22398.2|22446.9|22426.9|22446.9|22426.9|22418.2|22398.2|65
1646997300000|2022-03-11 11:15:00|22447.5|22427.5|22466.3|22446.3|22466.3|22446.3|22441.3|22421.3|29
1646997600000|2022-03-11 11:20:00|22465.7|22445.7|22453.1|22433.1|22468.8|22448.8|22446.3|22426.3|39
1646997900000|2022-03-11 11:25:00|22451.3|22431.3|22448.1|22428.1|22455.6|22435.6|22423.8|22403.8|18
1646998200000|2022-03-11 11:30:00|22448.8|22428.8|22468.8|22448.8|22468.8|22448.8|22448.8|22428.8|19
1646998500000|2022-03-11 11:35:00|22472.5|22452.5|22463.8|22443.8|22495.6|22475.6|22461.3|22441.3|45
1646998800000|2022-03-11 11:40:00|22465.6|22445.6|22448.1|22428.1|22470.6|22450.6|22446.9|22426.9|10
1646999100000|2022-03-11 11:45:00|22453.1|22433.1|22513.1|22493.1|22520.6|22500.6|22451.3|22431.3|29
1646999400000|2022-03-11 11:50:00|22511.3|22491.3|22513.1|22493.1|22520.6|22500.6|22500|22480|15
1646999700000|2022-03-11 11:55:00|22512.5|22492.5|22511.9|22491.9|22515.6|22495.6|22508.1|22488.1|11
1647000000000|2022-03-11 12:00:00|22513.7|22493.7|22521.2|22501.2|22528.1|22508.1|22507.5|22487.5|39
1647000300000|2022-03-11 12:05:00|22520.6|22500.6|22503.7|22483.7|22520.6|22500.6|22500.6|22480.6|7
1647000600000|2022-03-11 12:10:00|22505.6|22485.6|22502.5|22482.5|22509.4|22489.4|22495.6|22475.6|17
1647000900000|2022-03-11 12:15:00|22505.6|22485.6|22369.3|22349.3|22505.6|22485.6|22366.2|22346.2|143
1647001200000|2022-03-11 12:20:00|22373.1|22353.1|22400.6|22360.6|22421.2|22401.2|22363.1|22343.1|120
1647001500000|2022-03-11 12:25:00|22383.1|22363.1|22419.3|22399.3|22424.3|22404.3|22336.8|22316.8|187
1647001800000|2022-03-11 12:30:00|22417.5|22397.5|22406.2|22386.2|22417.5|22397.5|22379.3|22359.3|124
1647002100000|2022-03-11 12:35:00|22408.1|22388.1|22408.1|22388.1|22428.1|22408.1|22405.6|22385.6|41
1647002400000|2022-03-11 12:40:00|22410.6|22390.6|22403.1|22383.1|22420.6|22400.6|22403.1|22383.1|57
1647002700000|2022-03-11 12:45:00|22401.2|22381.2|22400.6|22380.6|22408.1|22388.1|22398.1|22378.1|23
1647003000000|2022-03-11 12:50:00|22403.1|22383.1|22419.9|22399.9|22422.4|22402.4|22403.1|22383.1|25
1647003300000|2022-03-11 12:55:00|22420.6|22400.6|22369.3|22349.3|22420.6|22400.6|22354.3|22334.3|91
1647003600000|2022-03-11 13:00:00|22368.1|22348.1|22340.6|22320.6|22368.1|22348.1|22336.2|22316.2|138
1647003900000|2022-03-11 13:05:00|22339.9|22319.9|22428.1|22408.1|22430.6|22410.6|22339.9|22319.9|184
1647004200000|2022-03-11 13:10:00|22430.6|22410.6|22438|22418|22475.5|22455.5|22420.6|22400.6|95
1647004500000|2022-03-11 13:15:00|22439.9|22419.9|22384.9|22364.9|22440.5|22420.5|22370.5|22350.5|76
1647004800000|2022-03-11 13:20:00|22390.5|22370.5|22435.5|22415.5|22449.3|22424.9|22390.5|22370.5|61
1647005100000|2022-03-11 13:25:00|22433|22413|22438|22418|22438|22418|22398|22378|76
1647005400000|2022-03-11 13:30:00|22436.2|22416.2|22440.5|22420.5|22440.5|22420.5|22393|22373|56
1647005700000|2022-03-11 13:35:00|22443|22423|22435.5|22415.5|22484.9|22461.8|22411.2|22391.2|110
1647006000000|2022-03-11 13:40:00|22433|22413|22395.5|22375.5|22433|22413|22385.5|22358|73
1647006300000|2022-03-11 13:45:00|22389.9|22369.9|22344.3|22324.3|22389.9|22369.9|22344.3|22324.3|160
1647006600000|2022-03-11 13:50:00|22341.8|22321.8|22354.3|22334.3|22366.1|22346.1|22341.8|22321.8|92
1647006900000|2022-03-11 13:55:00|22359.3|22339.3|22343.6|22323.6|22384.3|22359.3|22341.1|22321.1|67
1647007200000|2022-03-11 14:00:00|22347.4|22327.4|22324.3|22304.3|22354.9|22334.9|22324.3|22304.3|110
1647007500000|2022-03-11 14:05:00|22324.9|22304.9|22302.4|22282.4|22326.8|22306.8|22302.4|22282.4|80
1647007800000|2022-03-11 14:10:00|22301.8|22281.8|22341.7|22321.7|22344.3|22324.3|22298|22278|89
1647008100000|2022-03-11 14:15:00|22341.1|22321.1|22336.7|22316.7|22343.6|22321.7|22309.2|22289.2|73
1647008400000|2022-03-11 14:20:00|22338.6|22318.6|22332.4|22312.4|22346.1|22321.7|22321.7|22301.7|56
1647008700000|2022-03-11 14:25:00|22334.2|22314.2|22331.1|22311.1|22337.4|22317.4|22331.1|22311.1|23
1647009000000|2022-03-11 14:30:00|22326.7|22306.7|22309.2|22289.2|22334.2|22314.2|22299.9|22279.9|67
1647009300000|2022-03-11 14:35:00|22307.4|22287.4|22271.1|22251.1|22324.2|22304.2|22262.4|22234.9|358
1647009600000|2022-03-11 14:40:00|22271.7|22251.7|22280.5|22260.5|22324.2|22304.2|22261.1|22235.5|258
1647009900000|2022-03-11 14:45:00|22273.6|22253.6|22263|22243|22277.4|22257.4|22260.5|22240.5|75
1647010200000|2022-03-11 14:50:00|22261.1|22241.1|22255.5|22235.5|22268.6|22248.6|22239.2|22219.2|182
1647010500000|2022-03-11 14:55:00|22253|22233|22260.5|22240.5|22260.5|22240.5|22238|22218|148
1647010800000|2022-03-11 15:00:00|22256.7|22236.7|22194.9|22174.9|22256.7|22236.7|22189.9|22169.9|561
1647011100000|2022-03-11 15:05:00|22201.7|22181.7|22186.7|22166.7|22219.2|22199.2|22182.4|22162.4|162
1647011400000|2022-03-11 15:10:00|22191.7|22171.7|22259.2|22239.2|22259.2|22239.2|22191.7|22165.5|155
1647011700000|2022-03-11 15:15:00|22261.7|22241.7|22264.2|22244.2|22289.2|22269.2|22236.7|22216.7|162
1647012000000|2022-03-11 15:20:00|22264.9|22244.9|22214.2|22194.2|22278|22258|22214.2|22194.2|91
1647012300000|2022-03-11 15:25:00|22218|22198|22264.2|22244.2|22278.6|22256.1|22214.2|22194.2|144
1647012600000|2022-03-11 15:30:00|22266.1|22246.1|22266.1|22246.1|22288.6|22268.6|22246.7|22226.7|108
1647012900000|2022-03-11 15:35:00|22268.6|22248.6|22259.2|22239.2|22287.9|22267.9|22237.3|22217.3|41
1647013200000|2022-03-11 15:40:00|22256.7|22236.7|22262.9|22242.9|22264.8|22244.8|22229.2|22209.2|175
1647013500000|2022-03-11 15:45:00|22265.4|22245.4|22261.1|22241.1|22274.8|22254.8|22257.9|22237.9|32
1647013800000|2022-03-11 15:50:00|22262.9|22242.9|22250.4|22230.4|22284.2|22264.2|22245.4|22225.4|84
1647014100000|2022-03-11 15:55:00|22249.8|22229.8|22226.7|22206.7|22249.8|22229.8|22224.2|22204.2|84
1647014400000|2022-03-11 16:00:00|22228.6|22208.6|22234.2|22214.2|22234.2|22214.2|22211.7|22191.7|136
1647014700000|2022-03-11 16:05:00|22231.7|22211.7|22248.5|22228.5|22248.5|22228.5|22226.7|22206.7|63
1647015000000|2022-03-11 16:10:00|22250.4|22230.4|22239.2|22219.2|22254.2|22234.2|22239.2|22219.2|45
1647015300000|2022-03-11 16:15:00|22240.4|22220.4|22261|22241|22264.2|22244.2|22240.4|22220.4|37
1647015600000|2022-03-11 16:20:00|22259.2|22239.2|22254.2|22234.2|22261.7|22241.7|22252.3|22232.3|18
1647015900000|2022-03-11 16:25:00|22251.7|22231.7|22249.2|22229.2|22251.7|22231.7|22249.2|22229.2|15
1647016200000|2022-03-11 16:30:00|22246.7|22226.7|22226.7|22206.7|22251.7|22231.7|22226.7|22206.7|47
1647016500000|2022-03-11 16:35:00|22226|22206|22221.7|22201.7|22226|22206|22219.8|22199.8|40
1647016800000|2022-03-11 16:40:00|22224.2|22204.2|22244.2|22224.2|22250.4|22230.4|22221|22201|78
1647017100000|2022-03-11 16:45:00|22241.7|22221.7|22236.7|22216.7|22241.7|22221.7|22234.2|22214.2|14
1647017400000|2022-03-11 16:50:00|22234.2|22214.2|22256.6|22236.6|22258.5|22238.5|22234.2|22214.2|48
1647017700000|2022-03-11 16:55:00|22258.5|22238.5|22248.5|22228.5|22264.1|22244.1|22248.5|22228.5|55
1647018000000|2022-03-11 17:00:00|22246|22226|22204.1|22184.1|22246|22226|22201.6|22181.6|97
1647018300000|2022-03-11 17:05:00|22202.3|22182.3|22209.1|22189.1|22209.1|22189.1|22196.6|22176.6|28
1647018600000|2022-03-11 17:10:00|22210.4|22190.4|22209.1|22189.1|22229.1|22209.1|22194.1|22166.6|200
1647018900000|2022-03-11 17:15:00|22211|22191|22227.3|22207.3|22251.6|22231.6|22211|22191|200
1647019200000|2022-03-11 17:20:00|22230.4|22210.4|22191.6|22171.6|22232.9|22212.9|22186|22166|613
1647019500000|2022-03-11 17:25:00|22192.9|22172.9|22216.6|22196.6|22224.1|22204.1|22187.9|22167.9|403
1647019800000|2022-03-11 17:30:00|22221|22201|22156|22136|22227.3|22207.3|22156|22136|261
1647020100000|2022-03-11 17:35:00|22157.9|22137.9|22180.4|22160.4|22184.8|22164.8|22135.4|22115.4|263
1647020400000|2022-03-11 17:40:00|22179.7|22159.7|22197.9|22177.9|22197.9|22177.9|22170.4|22150.4|66
1647020700000|2022-03-11 17:45:00|22200.4|22180.4|22181.7|22161.7|22215.4|22195.4|22181.7|22161.7|175
1647021000000|2022-03-11 17:50:00|22183.5|22163.5|22147.9|22127.9|22183.5|22163.5|22147.9|22127.9|233
1647021300000|2022-03-11 17:55:00|22146.6|22126.6|22138.5|22118.5|22146.6|22126.6|22132.9|22112.9|124
1647021600000|2022-03-11 18:00:00|22141|22121|22142.9|22122.9|22147.9|22127.9|22132.9|22112.9|82
1647021900000|2022-03-11 18:05:00|22140.4|22120.4|22169.7|22149.7|22169.7|22149.7|22140.4|22120.4|57
1647022200000|2022-03-11 18:10:00|22170.4|22150.4|22174.7|22154.7|22177.9|22157.9|22165.4|22145.4|95
1647022500000|2022-03-11 18:15:00|22172.9|22152.9|22152.9|22132.9|22177.2|22157.2|22139.1|22114.1|154
1647022800000|2022-03-11 18:20:00|22154.7|22134.7|22124.7|22104.7|22157.9|22137.9|22122.9|22102.9|148
1647023100000|2022-03-11 18:25:00|22125.4|22105.4|22122.9|22102.9|22135.4|22115.4|22117.9|22097.9|450
1647249300000|2022-03-14 09:15:00|22182.8|22162.8|22069.3|22049.3|22182.8|22162.8|22060|22040|428
1647249600000|2022-03-14 09:20:00|22071.8|22051.8|22076.8|22056.8|22091.8|22071.8|22069.3|22049.3|149
1647249900000|2022-03-14 09:25:00|22073.3|22053.3|21815.3|21795.3|22073.3|22053.3|21810.3|21790.3|1281
1647250200000|2022-03-14 09:30:00|21814.5|21794.5|21933.7|21913.7|21933.7|21913.7|21812|21792|526
1647250500000|2022-03-14 09:35:00|21931.2|21911.2|21897.7|21877.7|21937|21917|21897.7|21877.7|255
1647250800000|2022-03-14 09:40:00|21902.7|21882.7|21900.2|21880.2|21910.2|21890.2|21891|21871|80
1647251100000|2022-03-14 09:45:00|21898.5|21878.5|21920.2|21900.2|21938.2|21905.5|21895.2|21872.7|99
1647251400000|2022-03-14 09:50:00|21925.2|21905.2|21907.5|21887.5|21939.2|21912.7|21901|21881|48
1647251700000|2022-03-14 09:55:00|21909.2|21889.2|21879.2|21859.2|21913.5|21893.5|21879.2|21859.2|40
1647252000000|2022-03-14 10:00:00|21878.5|21858.5|21897.7|21877.7|21903.5|21880.2|21866|21835.7|47
1647252300000|2022-03-14 10:05:00|21900.2|21880.2|21945.7|21925.7|21945.7|21925.7|21900.2|21880.2|58
1647252600000|2022-03-14 10:10:00|21950.5|21930.5|21951|21931|21958.7|21938.7|21944.5|21924.5|30
1647252900000|2022-03-14 10:15:00|21949.2|21929.2|21957.7|21937.7|21957.7|21937.7|21922.7|21902.7|22
1647253200000|2022-03-14 10:20:00|21964.5|21944.5|21996|21976|21996|21976|21964.5|21944.5|34
1647253500000|2022-03-14 10:25:00|21994.2|21974.2|22001.7|21981.7|22003.2|21983.2|21980|21960|34
1647253800000|2022-03-14 10:30:00|22006|21986|22009.2|21989.2|22020|22000|22001.7|21974.2|35
1647254100000|2022-03-14 10:35:00|22006.7|21986.7|22023.5|22003.5|22026|22006|22006.7|21986.7|73
1647254400000|2022-03-14 10:40:00|22026|22006|22032.7|22012.7|22033.5|22013.5|21991|21971|47
1647254700000|2022-03-14 10:45:00|22033.5|22013.5|22064.5|22044.5|22064.5|22044.5|22017.7|21992.7|54
1647255000000|2022-03-14 10:50:00|22066|22046|22062.7|22042.7|22067.7|22047.7|22056|22036|34
1647255300000|2022-03-14 10:55:00|22064.5|22044.5|22173.7|22153.7|22185.5|22165.5|22064.5|22044.5|72
1647255600000|2022-03-14 11:00:00|22167.7|22147.7|22210.5|22170.5|22214.7|22188|22128.7|22102.2|72
1647255900000|2022-03-14 11:05:00|22198.7|22178.7|22193.7|22173.7|22235.5|22215.5|22193.7|22170.5|28
1647256200000|2022-03-14 11:10:00|22193|22173|22172.9|22152.9|22193|22173|22172.9|22141.2|17
1647256500000|2022-03-14 11:15:00|22173.7|22153.7|22157.2|22137.2|22180.4|22160.4|22157.2|22137.2|57
1647256800000|2022-03-14 11:20:00|22155.4|22135.4|22189.5|22169.5|22191.2|22171.2|22127.9|22096.7|137
1647257100000|2022-03-14 11:25:00|22188.7|22168.7|22183.7|22163.7|22220.4|22195.4|22183.7|22156.2|30
1647257400000|2022-03-14 11:30:00|22184.4|22164.4|22159.4|22139.4|22190.4|22166.2|22159.4|22131.2|31
1647257700000|2022-03-14 11:35:00|22157.9|22137.9|22170.4|22130.4|22170.4|22140.4|22127.9|22107.9|55
1647258000000|2022-03-14 11:40:00|22158.7|22138.7|22139.4|22119.4|22176.9|22148.7|22139.4|22119.4|14
1647258300000|2022-03-14 11:45:00|22138.7|22118.7|22061.9|22041.9|22138.7|22118.7|22061.9|22041.9|36
1647258600000|2022-03-14 11:50:00|22062.7|22042.7|22058.7|22038.7|22084.7|22057.2|22052.7|22032.7|243
1647258900000|2022-03-14 11:55:00|22061.2|22041.2|22102.9|22082.9|22102.9|22082.9|22056.9|22036.9|21
1647259200000|2022-03-14 12:00:00|22104.7|22084.7|22086.2|22066.2|22113.7|22093.7|22046.2|22026.2|152
1647259500000|2022-03-14 12:05:00|22086.9|22066.9|22131.2|22111.2|22160.4|22132.9|22086.9|22066.9|74
1647259800000|2022-03-14 12:10:00|22126.2|22106.2|22078.7|22058.7|22126.2|22106.2|22068.7|22048.7|70
1647260100000|2022-03-14 12:15:00|22080.4|22060.4|22087.9|22067.9|22091.2|22071.2|22068.7|22048.7|65
1647260400000|2022-03-14 12:20:00|22086.9|22066.9|22115.4|22095.4|22116.2|22096.2|22062.7|22042.7|74
1647260700000|2022-03-14 12:25:00|22116.2|22096.2|22086.2|22066.2|22156.2|22132.9|22086.2|22061.9|61
1647261000000|2022-03-14 12:30:00|22087.9|22067.9|22218.9|22198.9|22218.9|22198.9|22083.7|22063.7|168
1647261300000|2022-03-14 12:35:00|22217.2|22197.2|22234.7|22214.7|22253.1|22233.1|22213.9|22193.9|114
1647261600000|2022-03-14 12:40:00|22236.4|22216.4|22279.6|22259.6|22279.6|22259.6|22232.2|22212.2|177
1647261900000|2022-03-14 12:45:00|22299.1|22279.1|22296.4|22276.4|22332.4|22312.4|22296.4|22273.9|234
1647262200000|2022-03-14 12:50:00|22304.6|22264.6|22251.4|22231.4|22304.6|22276.4|22243.9|22223.9|79
1647262500000|2022-03-14 12:55:00|22248.9|22228.9|22278.1|22258.1|22333.1|22299.6|22244.6|22224.6|86
1647262800000|2022-03-14 13:00:00|22291.6|22251.6|22300.6|22280.6|22300.6|22280.6|22280.6|22251.6|50
1647263100000|2022-03-14 13:05:00|22301.4|22281.4|22287.1|22267.1|22328.9|22297.1|22282.1|22262.1|50
1647263400000|2022-03-14 13:10:00|22285.4|22265.4|22213.9|22193.9|22285.4|22265.4|22213.9|22193.9|78
1647263700000|2022-03-14 13:15:00|22212.1|22192.1|22244.1|22224.1|22244.1|22224.1|22203.1|22183.1|355
1647264000000|2022-03-14 13:20:00|22244.9|22224.9|22288.9|22248.9|22288.9|22263.1|22244.9|22224.9|118
1647264300000|2022-03-14 13:25:00|22277.1|22257.1|22218.9|22198.9|22288.1|22260.6|22218.9|22198.9|55
1647264600000|2022-03-14 13:30:00|22218.1|22198.1|22194.9|22174.9|22218.1|22198.1|22194.9|22174.9|77
1647264900000|2022-03-14 13:35:00|22195.6|22175.6|22195.6|22175.6|22203.1|22183.1|22195.6|22175.6|68
1647265200000|2022-03-14 13:40:00|22196.4|22176.4|22154.6|22134.6|22198.1|22178.1|22142.1|22122.1|95
1647265500000|2022-03-14 13:45:00|22153.9|22133.9|22072.1|22052.1|22153.9|22133.9|22067.9|22047.9|163
1647265800000|2022-03-14 13:50:00|22070.4|22050.4|22082.1|22062.1|22090.4|22070.4|22066.1|22046.1|242
1647266100000|2022-03-14 13:55:00|22079.6|22059.6|22039.4|22019.4|22079.6|22059.6|22028.6|22008.6|184
1647266400000|2022-03-14 14:00:00|22045.4|22025.4|22148.6|22128.6|22148.6|22128.6|22045.4|22025.4|110
1647266700000|2022-03-14 14:05:00|22146.9|22126.9|22103.6|22083.6|22146.9|22126.9|22101.1|22081.1|74
1647267000000|2022-03-14 14:10:00|22104.4|22084.4|22150.1|22130.1|22177.9|22157.9|22104.4|22084.4|137
1647267300000|2022-03-14 14:15:00|22149.4|22129.4|22158.6|22138.6|22168.6|22148.6|22148.6|22128.6|87
1647267600000|2022-03-14 14:20:00|22163.6|22143.6|22136.1|22116.1|22177.9|22157.9|22134.4|22114.4|56
1647267900000|2022-03-14 14:25:00|22137.9|22117.9|22160.4|22140.4|22160.4|22140.4|22131.9|22111.9|67
1647268200000|2022-03-14 14:30:00|22163.8|22143.8|22121.1|22101.1|22166.1|22146.1|22109.4|22089.4|73
1647268500000|2022-03-14 14:35:00|22126.1|22106.1|22106.1|22086.1|22126.1|22106.1|22100.1|22080.1|77
1647268800000|2022-03-14 14:40:00|22107.9|22087.9|22099.4|22079.4|22123.6|22103.6|22099.4|22079.4|79
1647269100000|2022-03-14 14:45:00|22098.6|22078.6|22036.1|22016.1|22101.1|22081.1|22025.1|22005.1|141
1647269400000|2022-03-14 14:50:00|22037.6|22017.6|21920.1|21900.1|22039.4|22019.4|21895.1|21875.1|230
1647269700000|2022-03-14 14:55:00|21925.1|21905.1|21997.6|21977.6|22027.6|21999.4|21925.1|21905.1|246
1647270000000|2022-03-14 15:00:00|22011.1|21971.1|22011.6|21991.6|22048.4|22022.6|22003.2|21971.1|264
1647270300000|2022-03-14 15:05:00|22014.1|21994.1|22025.9|22005.9|22031.9|22006.6|22006.6|21986.6|89
1647270600000|2022-03-14 15:10:00|22024.1|22004.1|22044.1|22024.1|22044.1|22024.1|22019.1|21999.1|59
1647270900000|2022-03-14 15:15:00|22044.9|22024.9|22050.1|22030.1|22052.6|22032.6|22026.6|22006.6|88
1647271200000|2022-03-14 15:20:00|22048.4|22028.4|22021.6|22001.6|22082.6|22062.6|22019.1|21999.1|155
1647271500000|2022-03-14 15:25:00|22019.9|21999.9|21949.9|21929.9|22024.1|22004.1|21934.9|21914.9|110
1647271800000|2022-03-14 15:30:00|21949.1|21929.1|21919.1|21899.1|21959.1|21939.1|21919.1|21899.1|69
1647272100000|2022-03-14 15:35:00|21888.9|21868.9|21903.4|21883.4|21904.1|21884.1|21861.6|21841.6|177
1647272400000|2022-03-14 15:40:00|21905.9|21885.9|21902.4|21882.4|21905.9|21885.9|21897.4|21877.4|81
1647272700000|2022-03-14 15:45:00|21904.1|21884.1|21917.6|21897.6|21920.1|21900.1|21899.1|21879.1|125
1647273000000|2022-03-14 15:50:00|21914.1|21894.1|21910.1|21890.1|21922.6|21902.6|21905.1|21885.1|131
1647273300000|2022-03-14 15:55:00|21908.4|21888.4|21909.1|21889.1|21921.6|21901.6|21896.6|21876.6|154
1647273600000|2022-03-14 16:00:00|21906.6|21886.6|21893.4|21873.4|21926.6|21906.6|21893.4|21873.4|150
1647273900000|2022-03-14 16:05:00|21890.9|21870.9|21837.4|21817.4|21890.9|21870.9|21833.9|21813.9|146
1647274200000|2022-03-14 16:10:00|21836.6|21816.6|21846.6|21826.6|21846.6|21826.6|21836.6|21816.6|90
1647274500000|2022-03-14 16:15:00|21844.1|21824.1|21846.6|21826.6|21866.6|21846.6|21844.1|21824.1|100
1647274800000|2022-03-14 16:20:00|21848.1|21828.1|21869.9|21849.9|21879.1|21859.1|21848.1|21828.1|139
1647275100000|2022-03-14 16:25:00|21866.6|21846.6|21868.3|21848.3|21868.3|21848.3|21854.1|21834.1|113
1647275400000|2022-03-14 16:30:00|21866.6|21846.6|21867.4|21847.4|21869.1|21849.1|21861.6|21841.6|62
1647275700000|2022-03-14 16:35:00|21865.6|21845.6|21871.6|21851.6|21889.1|21869.1|21864.1|21844.1|117
1647276000000|2022-03-14 16:40:00|21873.3|21853.3|21873.3|21853.3|21878.3|21858.3|21866.6|21846.6|117
1647276300000|2022-03-14 16:45:00|21875.8|21855.8|21864.1|21844.1|21879.1|21859.1|21858.3|21838.3|119
1647276600000|2022-03-14 16:50:00|21870.8|21850.8|21866.6|21846.6|21886.6|21866.6|21857.4|21837.4|139
1647276900000|2022-03-14 16:55:00|21865.8|21845.8|21900.1|21880.1|21905.1|21885.1|21864.1|21844.1|103
1647277200000|2022-03-14 17:00:00|21903.3|21883.3|21902.6|21882.6|21906.8|21886.8|21887.6|21867.6|79
1647277500000|2022-03-14 17:05:00|21900.1|21880.1|21857.6|21837.6|21900.1|21880.1|21855.1|21835.1|625
1647277800000|2022-03-14 17:10:00|21855.8|21835.8|21880.8|21860.8|21890.8|21870.8|21847.6|21827.6|52
1647278100000|2022-03-14 17:15:00|21879.1|21859.1|21880.8|21860.8|21892.6|21872.6|21877.6|21857.6|36
1647278400000|2022-03-14 17:20:00|21885.8|21865.8|21884.5|21864.5|21895.1|21875.1|21861.8|21841.8|904
1647278700000|2022-03-14 17:25:00|21886.2|21866.2|21892|21872|21901.4|21878.7|21880.3|21859.5|168
1647335700000|2022-03-15 09:15:00|21899|21859|21850.7|21830.7|21899|21864.9|21825.7|21791.6|178
1647336000000|2022-03-15 09:20:00|21851.5|21831.5|21710.7|21690.7|21851.5|21831.5|21705.7|21685.7|259
1647336300000|2022-03-15 09:25:00|21708.2|21688.2|21730.6|21710.6|21731.5|21711.5|21703.1|21683.1|72
1647336600000|2022-03-15 09:30:00|21729.8|21709.8|21740.6|21720.6|21740.6|21720.6|21706.4|21686.4|48
1647336900000|2022-03-15 09:35:00|21738.1|21718.1|21718.2|21698.2|21751.4|21731.4|21718.2|21698.2|56
1647337200000|2022-03-15 09:40:00|21710.6|21690.6|21557.2|21537.2|21710.6|21690.6|21542.2|21522.2|461
1647337500000|2022-03-15 09:45:00|21556.3|21536.3|21564.7|21544.7|21567.2|21547.2|21519.7|21499.7|130
1647337800000|2022-03-15 09:50:00|21563.9|21543.9|21559.8|21539.8|21575.6|21555.6|21544.7|21524.7|256
1647338100000|2022-03-15 09:55:00|21561.4|21541.4|21556.4|21536.4|21578.9|21558.9|21546.4|21526.4|78
1647338400000|2022-03-15 10:00:00|21554.8|21534.8|21568.9|21548.9|21574.7|21554.7|21551.4|21531.4|50
1647338700000|2022-03-15 10:05:00|21564.7|21544.7|21589.7|21569.7|21594.7|21574.7|21545.5|21525.5|84
1647339000000|2022-03-15 10:10:00|21588|21568|21564.7|21544.7|21588|21568|21564.7|21544.7|18
1647339300000|2022-03-15 10:15:00|21562.2|21542.2|21587.2|21567.2|21589.7|21569.7|21562.2|21542.2|44
1647339600000|2022-03-15 10:20:00|21585.5|21565.5|21552.2|21532.2|21593|21573|21549.7|21529.7|39
1647339900000|2022-03-15 10:25:00|21551.4|21531.4|21536.4|21516.4|21554.7|21534.7|21536.4|21516.4|44
1647340200000|2022-03-15 10:30:00|21533.9|21513.9|21539.7|21519.7|21543|21523|21533.9|21513.9|49
1647340500000|2022-03-15 10:35:00|21538|21518|21523.9|21503.9|21540.6|21520.6|21490.6|21470.6|481
1647340800000|2022-03-15 10:40:00|21523.1|21503.1|21468.9|21448.9|21523.1|21503.1|21463.9|21443.9|144
1647341100000|2022-03-15 10:45:00|21467.3|21447.3|21514.8|21494.8|21519|21494.8|21465.6|21445.6|33
1647341400000|2022-03-15 10:50:00|21516.5|21496.5|21525.6|21505.6|21533.1|21513.1|21493.1|21473.1|87
1647341700000|2022-03-15 10:55:00|21527.2|21507.2|21483.1|21463.1|21533.9|21513.9|21473.1|21453.1|98
1647342000000|2022-03-15 11:00:00|21480.6|21460.6|21483.1|21463.1|21485.6|21465.6|21472.3|21452.3|41
1647342300000|2022-03-15 11:05:00|21488.1|21468.1|21470.6|21450.6|21491.4|21471.4|21470.6|21450.6|33
1647342600000|2022-03-15 11:10:00|21467.3|21447.3|21475.6|21455.6|21490.6|21470.6|21461.4|21441.4|48
1647342900000|2022-03-15 11:15:00|21476.4|21456.4|21494|21474|21499|21479|21468.1|21448.1|41
1647343200000|2022-03-15 11:20:00|21495.6|21475.6|21463.1|21443.1|21513.1|21493.1|21463.1|21443.1|36
1647343500000|2022-03-15 11:25:00|21460.6|21440.6|21498|21478|21507.3|21487.3|21458.1|21438.1|166
1647343800000|2022-03-15 11:30:00|21495.5|21475.5|21505.5|21485.5|21505.5|21485.5|21468|21448|61
1647344100000|2022-03-15 11:35:00|21506.3|21486.3|21468|21448|21508.8|21488.8|21465.5|21445.5|66
1647344400000|2022-03-15 11:40:00|21467.2|21447.2|21430.5|21410.5|21468|21448|21430.5|21410.5|91
1647344700000|2022-03-15 11:45:00|21437.4|21417.4|21440.5|21420.5|21449.7|21429.7|21425.5|21405.5|50
1647345000000|2022-03-15 11:50:00|21438.8|21418.8|21433|21413|21438.8|21418.8|21431.3|21411.3|35
1647345300000|2022-03-15 11:55:00|21433.8|21413.8|21434.6|21414.6|21443|21423|21433|21413|24
1647345600000|2022-03-15 12:00:00|21432.9|21412.9|21397.1|21377.1|21433.8|21413.8|21387.9|21367.9|170
1647345900000|2022-03-15 12:05:00|21398.7|21378.7|21368|21348|21425.5|21405.5|21366.3|21346.3|171
1647346200000|2022-03-15 12:10:00|21366.3|21346.3|21369.6|21349.6|21402.9|21382.9|21356.3|21336.3|235
1647346500000|2022-03-15 12:15:00|21367.9|21347.9|21330.4|21310.4|21367.9|21347.9|21327.1|21307.1|185
1647346800000|2022-03-15 12:20:00|21332.1|21312.1|21332.9|21312.9|21370.3|21345.4|21327.1|21307.1|398
1647347100000|2022-03-15 12:25:00|21330.4|21310.4|21337.1|21317.1|21361.3|21341.3|21314.7|21294.7|203
1647347400000|2022-03-15 12:30:00|21341.3|21321.3|21339.6|21319.6|21372.2|21352.2|21327|21307|210
1647347700000|2022-03-15 12:35:00|21344.6|21324.6|21415.5|21395.5|21415.5|21395.5|21344.6|21324.6|216
1647348000000|2022-03-15 12:40:00|21413.9|21393.9|21433|21413|21458|21435.5|21412.2|21392.2|149
1647348300000|2022-03-15 12:45:00|21432.1|21412.1|21463|21443|21467.2|21447.2|21420.5|21400.5|177
1647348600000|2022-03-15 12:50:00|21463.8|21443.8|21448|21428|21493|21473|21448|21427.2|203
1647348900000|2022-03-15 12:55:00|21444.6|21424.6|21378.8|21358.8|21465.5|21445.5|21372.1|21352.1|130
1647349200000|2022-03-15 13:00:00|21379.6|21359.6|21312.1|21292.1|21401.3|21381.3|21312.1|21292.1|300
1647349500000|2022-03-15 13:05:00|21314.6|21294.6|21417.1|21397.1|21422.2|21402.2|21312.1|21292.1|214
1647349800000|2022-03-15 13:10:00|21420.5|21400.5|21390.4|21370.4|21428.8|21408.8|21370.5|21350.5|233
1647350100000|2022-03-15 13:15:00|21387.1|21367.1|21367.1|21347.1|21392.1|21372.1|21353.8|21333.8|115
1647350400000|2022-03-15 13:20:00|21371.3|21351.3|21382.9|21362.9|21387.1|21367.1|21371.3|21351.3|57
1647350700000|2022-03-15 13:25:00|21384.6|21364.6|21387.1|21367.1|21402.1|21382.1|21372.1|21352.1|176
1647351000000|2022-03-15 13:30:00|21385.5|21365.5|21401.3|21381.3|21411.4|21391.4|21373.8|21353.8|98
1647351300000|2022-03-15 13:35:00|21403|21383|21487.2|21467.2|21493|21473|21397.2|21377.2|196
1647351600000|2022-03-15 13:40:00|21486.3|21466.3|21468|21448|21490.6|21470.6|21463|21443|89
1647351900000|2022-03-15 13:45:00|21469.7|21449.7|21505.5|21485.5|21532.2|21512.2|21468|21448|146
1647352200000|2022-03-15 13:50:00|21510.5|21490.5|21394.7|21374.7|21510.5|21490.5|21394.7|21374.7|170
1647352500000|2022-03-15 13:55:00|21396.4|21376.4|21442.2|21422.2|21468.8|21448.8|21393|21373|81
1647352800000|2022-03-15 14:00:00|21440.5|21420.5|21413|21393|21442.2|21422.2|21380.5|21360.5|129
1647353100000|2022-03-15 14:05:00|21408|21388|21406.3|21386.3|21428.8|21408.8|21403.8|21383.8|132
1647353400000|2022-03-15 14:10:00|21408|21388|21419.6|21399.6|21419.6|21399.6|21404.6|21384.6|60
1647353700000|2022-03-15 14:15:00|21422.1|21402.1|21456.2|21436.2|21460.4|21440.4|21403.7|21383.7|159
1647354000000|2022-03-15 14:20:00|21455.4|21435.4|21425.5|21405.5|21455.4|21435.4|21407.9|21387.9|77
1647354300000|2022-03-15 14:25:00|21427.2|21407.2|21370.4|21350.4|21431.3|21411.3|21369.6|21349.6|159
1647354600000|2022-03-15 14:30:00|21372.1|21352.1|21380.4|21360.4|21384.6|21364.6|21369.6|21349.6|75
1647354900000|2022-03-15 14:35:00|21377.1|21357.1|21379.6|21359.6|21379.6|21359.6|21358.7|21338.7|164
1647355200000|2022-03-15 14:40:00|21382.1|21362.1|21369.6|21349.6|21403.8|21383.8|21369.6|21349.6|108
1647355500000|2022-03-15 14:45:00|21368.8|21348.8|21348.8|21328.8|21368.8|21348.8|21335.4|21315.4|122
1647355800000|2022-03-15 14:50:00|21347.1|21327.1|21320.4|21300.4|21352.1|21332.1|21320.4|21300.4|326
1647356100000|2022-03-15 14:55:00|21322.9|21302.9|21327|21307|21340.4|21320.4|21320.4|21300.4|716
1647356400000|2022-03-15 15:00:00|21328.7|21308.7|21152.8|21132.8|21330.4|21310.4|21152.8|21132.8|475
1647356700000|2022-03-15 15:05:00|21154.5|21134.5|21177.8|21157.8|21182.8|21162.8|21132.8|21111.1|231
1647357000000|2022-03-15 15:10:00|21175.3|21155.3|21193.7|21173.7|21212.9|21192.9|21172.8|21152.8|263
1647357300000|2022-03-15 15:15:00|21192|21172|21163.7|21143.7|21198.7|21178.7|21161.2|21141.2|226
1647357600000|2022-03-15 15:20:00|21162.9|21142.9|21186.2|21166.2|21187|21167|21162.9|21142.9|126
1647357900000|2022-03-15 15:25:00|21184.5|21164.5|21167.8|21147.8|21193.7|21173.7|21152.8|21132.8|389
1647358200000|2022-03-15 15:30:00|21169.5|21149.5|21103.7|21083.7|21170.3|21150.3|21103.7|21083.7|262
1647358500000|2022-03-15 15:35:00|21102|21082|21048.7|21028.7|21117.8|21097.8|21048.7|21028.7|234
1647358800000|2022-03-15 15:40:00|21050.3|21030.3|21089.5|21069.5|21089.5|21069.5|21020.3|21000.3|575
1647359100000|2022-03-15 15:45:00|21090.3|21070.3|21077.8|21057.8|21093.6|21073.6|21057.8|21037.8|117
1647359400000|2022-03-15 15:50:00|21083.7|21063.7|21167|21147|21167|21147|21083.7|21063.7|125
1647359700000|2022-03-15 15:55:00|21167.8|21147.8|21172|21152|21173.6|21153.6|21138.6|21115.3|250
1647360000000|2022-03-15 16:00:00|21171.1|21151.1|21158.6|21138.6|21174.5|21154.5|21158.6|21138.6|204
1647360300000|2022-03-15 16:05:00|21153.6|21133.6|21122.8|21102.8|21153.6|21133.6|21107.8|21087.8|129
1647360600000|2022-03-15 16:10:00|21122|21102|21218.6|21198.6|21218.6|21198.6|21122|21102|163
1647360900000|2022-03-15 16:15:00|21216.1|21196.1|21186.1|21166.1|21235.3|21215.3|21186.1|21166.1|138
1647361200000|2022-03-15 16:20:00|21184.4|21164.4|21196.1|21176.1|21198.6|21178.6|21166.8|21138.5|259
1647361500000|2022-03-15 16:25:00|21193.6|21173.6|21166.1|21146.1|21196.1|21176.1|21166.1|21146.1|201
1647361800000|2022-03-15 16:30:00|21167.8|21147.8|21183.6|21163.6|21190.3|21170.3|21161.9|21141.9|159
1647362100000|2022-03-15 16:35:00|21184.4|21164.4|21141.1|21121.1|21184.4|21164.4|21141.1|21121.1|55
1647362400000|2022-03-15 16:40:00|21143.6|21123.6|21108.6|21088.6|21145.3|21125.3|21108.6|21088.6|98
1647362700000|2022-03-15 16:45:00|21097.7|21077.7|21126.9|21106.9|21148.6|21125.3|21091.1|21071.1|109
1647363000000|2022-03-15 16:50:00|21125.2|21105.2|21148.6|21128.6|21149.4|21129.4|21123.6|21103.6|184
1647363300000|2022-03-15 16:55:00|21146.9|21126.9|21116.1|21096.1|21146.9|21126.9|21100.2|21080.2|111
1647363600000|2022-03-15 17:00:00|21121.1|21101.1|21134.4|21114.4|21153.6|21133.6|21110.3|21090.3|122
1647363900000|2022-03-15 17:05:00|21136.1|21116.1|21094.5|21074.5|21136.1|21116.1|21087|21067|303
1647364200000|2022-03-15 17:10:00|21092.8|21072.8|21104.5|21084.5|21137|21117|21092|21072|331
1647364500000|2022-03-15 17:15:00|21102|21082|21040.3|21020.3|21102|21082|21036.9|21016.9|201
1647364800000|2022-03-15 17:20:00|21037.8|21017.8|21110.3|21090.3|21121.2|21101.2|21030.3|21010.3|337
1647365100000|2022-03-15 17:25:00|21112|21092|21084.5|21064.5|21122|21102|21057|21032|369
1647422100000|2022-03-16 09:15:00|21089.1|21069.1|21171.6|21151.6|21196.6|21176.6|21079.1|21059.1|440
1647422400000|2022-03-16 09:20:00|21185.8|21145.8|21223.3|21203.3|21223.3|21203.3|21169.1|21145.8|151
1647422700000|2022-03-16 09:25:00|21225.8|21205.8|21312.5|21292.5|21334.1|21309.1|21225.8|21205.8|159
1647423000000|2022-03-16 09:30:00|21313.3|21293.3|21290|21250|21334.1|21314.1|21285|21248.3|121
1647423300000|2022-03-16 09:35:00|21278.3|21258.3|21291.6|21271.6|21322.5|21302.5|21277.5|21257.5|56
1647423600000|2022-03-16 09:40:00|21290|21270|21234.1|21214.1|21297.5|21277.5|21234.1|21214.1|63
1647423900000|2022-03-16 09:45:00|21236.6|21216.6|21224.1|21204.1|21261.6|21234.1|21211.6|21191.6|45
1647424200000|2022-03-16 09:50:00|21225.8|21205.8|21286.6|21246.6|21286.6|21255|21219.1|21199.1|57
1647424500000|2022-03-16 09:55:00|21285.8|21245.8|21282.5|21262.5|21285.8|21265.8|21270|21245.8|81
1647424800000|2022-03-16 10:00:00|21284.1|21264.1|21331.6|21311.6|21355|21320|21277.5|21257.5|272
1647425100000|2022-03-16 10:05:00|21329.1|21309.1|21262.5|21242.5|21329.1|21309.1|21255|21235|131
1647425400000|2022-03-16 10:10:00|21259.1|21239.1|21315|21295|21315|21295|21255|21235|40
1647425700000|2022-03-16 10:15:00|21317.5|21297.5|21300|21280|21317.5|21297.5|21300|21280|10
1647426000000|2022-03-16 10:20:00|21298.3|21278.3|21285|21265|21298.3|21278.3|21277.5|21257.5|24
1647426300000|2022-03-16 10:25:00|21286.6|21266.6|21285|21265|21305|21285|21280|21260|9
1647426600000|2022-03-16 10:30:00|21283.3|21263.3|21265|21245|21283.3|21263.3|21262.5|21242.5|21
1647426900000|2022-03-16 10:35:00|21247.5|21227.5|21300|21280|21302.5|21282.5|21247.5|21227.5|28
1647427200000|2022-03-16 10:40:00|21299.1|21279.1|21282.5|21262.5|21300|21280|21270|21250|28
1647427500000|2022-03-16 10:45:00|21280|21260|21297.5|21277.5|21312.5|21292.5|21280|21260|43
1647427800000|2022-03-16 10:50:00|21295|21275|21300|21280|21300|21280|21275.8|21255.8|35
1647428100000|2022-03-16 10:55:00|21297.5|21277.5|21260|21220|21297.5|21277.5|21252.5|21220|25
1647428400000|2022-03-16 11:00:00|21248.3|21228.3|21254.9|21234.9|21259.9|21239.9|21237.5|21217.5|15
1647428700000|2022-03-16 11:05:00|21253.3|21233.3|21279.9|21259.9|21284.9|21264.9|21252.4|21232.4|15
1647429000000|2022-03-16 11:10:00|21281.6|21261.6|21312.4|21292.4|21312.4|21292.4|21281.6|21261.6|24
1647429300000|2022-03-16 11:15:00|21310.8|21290.8|21324.9|21304.9|21334.9|21314.9|21309.9|21289.9|48
1647429600000|2022-03-16 11:20:00|21323.3|21303.3|21269.9|21249.9|21323.3|21303.3|21267.4|21242.4|26
1647429900000|2022-03-16 11:25:00|21271.6|21251.6|21244.9|21224.9|21279.9|21259.9|21240.8|21220.8|25
1647430200000|2022-03-16 11:30:00|21247.4|21227.4|21233.3|21213.3|21254.9|21234.9|21233.3|21213.3|17
1647430500000|2022-03-16 11:35:00|21232.4|21212.4|21294.9|21274.9|21302.4|21282.4|21232.4|21212.4|34
1647430800000|2022-03-16 11:40:00|21297.4|21277.4|21287.4|21267.4|21304.9|21284.9|21259.9|21239.9|29
1647431100000|2022-03-16 11:45:00|21289.9|21269.9|21357.4|21337.4|21370.8|21350.8|21287.4|21267.4|107
1647431400000|2022-03-16 11:50:00|21355.8|21335.8|21357.4|21337.4|21362.4|21342.4|21352.4|21332.4|55
1647431700000|2022-03-16 11:55:00|21359.9|21339.9|21369.9|21349.9|21376.6|21356.6|21359.9|21339.9|103
1647432000000|2022-03-16 12:00:00|21365|21345|21379.9|21359.9|21384.9|21364.9|21319.9|21299.9|152
1647432300000|2022-03-16 12:05:00|21378.3|21358.3|21377.4|21357.4|21378.3|21358.3|21339.9|21319.9|90
1647432600000|2022-03-16 12:10:00|21379.9|21359.9|21385.8|21365.8|21389.9|21369.9|21374.9|21354.9|86
1647432900000|2022-03-16 12:15:00|21383.3|21363.3|21377.4|21357.4|21388.3|21368.3|21359.1|21339.1|641
1647433200000|2022-03-16 12:20:00|21379.9|21359.9|21376.6|21356.6|21385.8|21365.8|21374.9|21354.9|37
1647433500000|2022-03-16 12:25:00|21374.9|21354.9|21376.6|21356.6|21376.6|21356.6|21344.9|21324.9|60
1647433800000|2022-03-16 12:30:00|21383.2|21363.2|21334.9|21314.9|21391.6|21371.6|21322.4|21302.4|112
1647434100000|2022-03-16 12:35:00|21328.3|21308.3|21289.1|21269.1|21328.3|21308.3|21266.6|21246.6|234
1647434400000|2022-03-16 12:40:00|21285|21265|21283.3|21263.3|21294.1|21274.1|21279.1|21259.1|63
1647434700000|2022-03-16 12:45:00|21280.8|21260.8|21239.9|21219.9|21287.4|21267.4|21204.9|21169.9|116
1647435000000|2022-03-16 12:50:00|21237.4|21217.4|21202.4|21182.4|21239.9|21219.9|21184.9|21164.9|140
1647435300000|2022-03-16 12:55:00|21194.1|21174.1|21189.9|21169.9|21199.9|21179.9|21158.3|21120.8|76
1647435600000|2022-03-16 13:00:00|21194.9|21174.9|21215.7|21195.7|21219.9|21199.9|21189.9|21169.9|129
1647435900000|2022-03-16 13:05:00|21214.1|21194.1|21269.9|21249.9|21271.5|21251.5|21214.1|21194.1|311
1647436200000|2022-03-16 13:10:00|21269|21249|21235.7|21215.7|21274.9|21249|21235.7|21215.7|59
1647436500000|2022-03-16 13:15:00|21233.2|21213.2|21246.5|21226.5|21246.5|21226.5|21219.1|21199.1|79
1647436800000|2022-03-16 13:20:00|21242.4|21222.4|21239|21219|21263.2|21233.2|21231.5|21210.7|42
1647437100000|2022-03-16 13:25:00|21237.4|21217.4|21254|21234|21261.5|21234|21231.5|21211.5|26
1647437400000|2022-03-16 13:30:00|21265.7|21225.7|21282.4|21262.4|21292.4|21272.4|21259|21225.7|136
1647437700000|2022-03-16 13:35:00|21284|21264|21294|21274|21309.8|21284.8|21284|21264|145
1647438000000|2022-03-16 13:40:00|21295.7|21275.7|21321.5|21301.5|21321.5|21301.5|21295.7|21275.7|97
1647438300000|2022-03-16 13:45:00|21324|21304|21354.9|21334.9|21357.4|21337.4|21318.2|21298.2|601
1647438600000|2022-03-16 13:50:00|21353.2|21333.2|21415.7|21395.7|21428.2|21407.4|21340.7|21320.7|354
1647438900000|2022-03-16 13:55:00|21410.7|21390.7|21457.4|21437.4|21462.4|21442.4|21405.7|21385.7|142
1647439200000|2022-03-16 14:00:00|21459.1|21439.1|21500.7|21480.7|21519.1|21498.2|21457.4|21437.4|194
1647439500000|2022-03-16 14:05:00|21502.4|21482.4|21506.6|21486.6|21517.4|21497.4|21492.4|21472.4|136
1647439800000|2022-03-16 14:10:00|21508.2|21488.2|21532.4|21512.4|21534.1|21514.1|21504.9|21484.9|117
1647440100000|2022-03-16 14:15:00|21534.1|21514.1|21592.4|21572.4|21594.9|21574.9|21534.1|21514.1|256
1647440400000|2022-03-16 14:20:00|21594.1|21574.1|21548.2|21528.2|21612.4|21592.4|21547.4|21527.4|219
1647440700000|2022-03-16 14:25:00|21550.7|21530.7|21530.7|21510.7|21557.4|21534.9|21523.2|21503.2|128
1647441000000|2022-03-16 14:30:00|21529.1|21509.1|21570.7|21550.7|21579.9|21559.9|21529.1|21509.1|100
1647441300000|2022-03-16 14:35:00|21565.7|21545.7|21567.4|21547.4|21579|21559|21544.9|21524.9|109
1647441600000|2022-03-16 14:40:00|21565.7|21545.7|21600.7|21580.7|21607.4|21587.4|21564.1|21544.1|233
1647441900000|2022-03-16 14:45:00|21603.2|21583.2|21587.4|21567.4|21634.9|21614.9|21579.9|21559.9|149
1647442200000|2022-03-16 14:50:00|21589|21569|21619.9|21599.9|21634|21614|21569.9|21549.9|168
1647442500000|2022-03-16 14:55:00|21622.4|21602.4|21685.7|21665.7|21700.7|21680.7|21612.4|21592.4|333
1647442800000|2022-03-16 15:00:00|21687.4|21667.4|21704.9|21684.9|21709.9|21689.9|21682.4|21662.4|160
1647443100000|2022-03-16 15:05:00|21703.2|21683.2|21686.6|21666.6|21703.2|21683.2|21679|21659|58
1647443400000|2022-03-16 15:10:00|21684.9|21664.9|21607.4|21587.4|21684.9|21664.9|21604.9|21584.9|150
1647443700000|2022-03-16 15:15:00|21602.4|21582.4|21553.2|21533.2|21602.4|21582.4|21552.4|21532.4|130
1647444000000|2022-03-16 15:20:00|21556.5|21536.5|21582.4|21562.4|21594.9|21574.9|21556.5|21536.5|44
1647444300000|2022-03-16 15:25:00|21580.7|21560.7|21614|21594|21614|21594|21567.4|21547.4|47
1647444600000|2022-03-16 15:30:00|21614.9|21594.9|21622.4|21602.4|21632.4|21612.4|21572.4|21552.4|110
1647444900000|2022-03-16 15:35:00|21627.4|21607.4|21678.2|21658.2|21678.2|21658.2|21627.4|21607.4|128
1647445200000|2022-03-16 15:40:00|21679.9|21659.9|21703.2|21683.2|21703.2|21683.2|21674.9|21654.9|75
1647445500000|2022-03-16 15:45:00|21704.9|21684.9|21733.2|21713.2|21735.7|21715.7|21704.9|21684.9|115
1647445800000|2022-03-16 15:50:00|21731.6|21711.6|21775.7|21755.7|21789.9|21769.9|21728.2|21708.2|214
1647446100000|2022-03-16 15:55:00|21774|21754|21772.4|21752.4|21806.6|21786.6|21766.6|21746.6|235
1647446400000|2022-03-16 16:00:00|21770.8|21750.8|21789.1|21769.1|21794.1|21774.1|21763.3|21743.3|516
1647446700000|2022-03-16 16:05:00|21787.4|21767.4|21874.1|21854.1|21876.6|21855.7|21769.9|21749.9|175
1647447000000|2022-03-16 16:10:00|21873.2|21853.2|21866.6|21846.6|21920.7|21900.7|21839.9|21819.9|234
1647447300000|2022-03-16 16:15:00|21869.1|21849.1|21881.6|21861.6|21927.4|21902.4|21865.7|21845.7|168
1647447600000|2022-03-16 16:20:00|21884.1|21864.1|21849.1|21829.1|21884.1|21864.1|21836.6|21816.6|198
1647447900000|2022-03-16 16:25:00|21845.8|21825.8|21803.2|21783.2|21845.8|21825.8|21779.1|21759.1|94
1647448200000|2022-03-16 16:30:00|21804.1|21784.1|21844.1|21824.1|21844.1|21824.1|21804.1|21784.1|62
1647448500000|2022-03-16 16:35:00|21845.7|21825.7|21874.1|21854.1|21874.1|21854.1|21842.4|21822.4|59
1647448800000|2022-03-16 16:40:00|21874.9|21854.9|21919.9|21879.9|21919.9|21891.5|21874.1|21854.1|865
1647449100000|2022-03-16 16:45:00|21918.2|21878.2|21903.1|21863.1|21924|21904|21889|21861.5|604
1647449400000|2022-03-16 16:50:00|21901.5|21861.5|21846.5|21826.5|21906.4|21886.4|21842.3|21822.3|75
1647449700000|2022-03-16 16:55:00|21847.3|21827.3|21876.5|21856.5|21880.6|21860.6|21840.7|21820.7|60
1647450000000|2022-03-16 17:00:00|21878.1|21858.1|21848.2|21828.2|21899.7|21879.7|21843.2|21823.2|174
1647450300000|2022-03-16 17:05:00|21849|21829|21834.9|21814.9|21855.7|21835.7|21834|21814|175
1647450600000|2022-03-16 17:10:00|21834|21814|21820.6|21800.6|21838.1|21814|21805.6|21784|45
1647450900000|2022-03-16 17:15:00|21815.6|21795.6|21835.6|21815.6|21845.6|21825.6|21805.7|21780.7|117
1647451200000|2022-03-16 17:20:00|21834.8|21814.8|21741.5|21721.5|21834.8|21814.8|21733.1|21713.1|549
1647451500000|2022-03-16 17:25:00|21738.2|21718.2|21705.7|21685.7|21761.5|21741.5|21684.8|21664.8|283
1647508500000|2022-03-17 09:15:00|21705.5|21685.5|21861.2|21841.2|21872|21847|21705.5|21685.5|228
1647508800000|2022-03-17 09:20:00|21872.8|21832.8|21813.7|21773.7|21872.8|21845.3|21797.8|21773.7|47
1647509100000|2022-03-17 09:25:00|21812.8|21772.8|21726.9|21686.9|21812.8|21785.3|21700.3|21680.3|105
1647509400000|2022-03-17 09:30:00|21727.8|21687.8|21671.2|21651.2|21727.8|21699.4|21671.2|21651.2|79
1647509700000|2022-03-17 09:35:00|21672.8|21652.8|21702.8|21662.8|21707.1|21686.9|21672.8|21646.9|25
1647510000000|2022-03-17 09:40:00|21704.6|21664.6|21652.8|21632.8|21712.8|21692.8|21652.8|21627.8|47
1647510300000|2022-03-17 09:45:00|21651.2|21631.2|21617.8|21597.8|21651.2|21631.2|21612.8|21592.8|47
1647510600000|2022-03-17 09:50:00|21616.2|21596.2|21645.3|21605.3|21645.3|21612.8|21592.8|21572.8|55
1647510900000|2022-03-17 09:55:00|21641.8|21621.8|21612.8|21592.8|21667.8|21640.3|21612.8|21592.8|125
1647511200000|2022-03-17 10:00:00|21611.9|21591.9|21627.8|21607.8|21636.9|21607.8|21602.8|21577.8|40
1647511500000|2022-03-17 10:05:00|21630.3|21610.3|21580.3|21560.3|21638.7|21615.3|21579.6|21559.6|31
1647511800000|2022-03-17 10:10:00|21581.9|21561.9|21585.3|21565.3|21589.4|21569.4|21575.3|21555.3|27
1647512100000|2022-03-17 10:15:00|21582.8|21562.8|21580.3|21560.3|21582.8|21562.8|21562.8|21536|25
1647512400000|2022-03-17 10:20:00|21581.9|21561.9|21585.3|21565.3|21602.8|21569.6|21581.9|21561.9|115
1647512700000|2022-03-17 10:25:00|21587.8|21567.8|21612.8|21592.8|21619.6|21592.8|21587.8|21567.8|193
1647513000000|2022-03-17 10:30:00|21614.6|21594.6|21614.6|21594.6|21614.6|21594.6|21614.6|21594.6|2
1647513300000|2022-03-17 10:35:00|21612.1|21592.1|21594.6|21574.6|21618.7|21592.1|21592.1|21567.8|18
1647513600000|2022-03-17 10:40:00|21602.7|21582.7|21562.9|21542.9|21611.2|21591.2|21561.3|21540.4|46
1647513900000|2022-03-17 10:45:00|21564.6|21544.6|21539.6|21519.6|21569.6|21549.6|21537.1|21517.1|38
1647514200000|2022-03-17 10:50:00|21544.6|21524.6|21474.6|21454.6|21557.1|21537.1|21471.2|21451.2|198
1647514500000|2022-03-17 10:55:00|21472.1|21452.1|21489.6|21469.6|21489.6|21469.6|21462.1|21434.6|29
1647514800000|2022-03-17 11:00:00|21486.3|21466.3|21489.6|21469.6|21492.1|21472.1|21479.6|21459.6|28
1647515100000|2022-03-17 11:05:00|21492.1|21472.1|21509.6|21489.6|21512.1|21492.1|21492.1|21472.1|23
1647515400000|2022-03-17 11:10:00|21512.1|21492.1|21532.1|21512.1|21534.6|21514.6|21512.1|21492.1|24
1647515700000|2022-03-17 11:15:00|21529.6|21509.6|21524.6|21504.6|21532.1|21512.1|21524.6|21504.6|14
1647516000000|2022-03-17 11:20:00|21513.7|21493.7|21512.9|21492.9|21513.7|21493.7|21499.6|21479.6|28
1647516300000|2022-03-17 11:25:00|21515.4|21495.4|21557.1|21537.1|21559.6|21539.6|21515.4|21495.4|20
1647516600000|2022-03-17 11:30:00|21567.1|21547.1|21599.6|21579.6|21622.1|21597.1|21562.9|21542.9|38
1647516900000|2022-03-17 11:35:00|21597.9|21577.9|21567.1|21547.1|21607.1|21587.1|21567.1|21547.1|24
1647517200000|2022-03-17 11:40:00|21572.1|21552.1|21562.1|21542.1|21572.1|21552.1|21562.1|21542.1|27
1647517500000|2022-03-17 11:45:00|21564.6|21544.6|21552.9|21532.9|21564.6|21544.6|21548.8|21528.8|28
1647517800000|2022-03-17 11:50:00|21554.5|21534.5|21544.5|21524.5|21557.9|21537.9|21542|21522|36
1647518100000|2022-03-17 11:55:00|21542|21522|21514.5|21494.5|21542|21522|21514.5|21494.5|30
1647518400000|2022-03-17 12:00:00|21511.3|21491.3|21462|21442|21514.5|21494.5|21459.5|21439.5|153
1647518700000|2022-03-17 12:05:00|21464.5|21444.5|21419.5|21399.5|21465.4|21445.4|21417|21397|121
1647519000000|2022-03-17 12:10:00|21417.9|21397.9|21417.9|21397.9|21432.2|21404.5|21401.2|21381.2|67
1647519300000|2022-03-17 12:15:00|21416.3|21396.3|21437|21417|21444.5|21419.5|21369.5|21348.7|90
1647519600000|2022-03-17 12:20:00|21435.4|21415.4|21459.5|21439.5|21485.4|21465.4|21432.9|21412.9|55
1647519900000|2022-03-17 12:25:00|21457.9|21437.9|21446.2|21426.2|21457.9|21437.9|21439.5|21419.5|74
1647520200000|2022-03-17 12:30:00|21447|21427|21421.3|21401.3|21487.8|21462.8|21421.3|21401.3|173
1647520500000|2022-03-17 12:35:00|21416.3|21396.3|21407.2|21387.2|21416.3|21396.3|21392.2|21372.2|152
1647520800000|2022-03-17 12:40:00|21409.7|21389.7|21431.3|21411.3|21449.7|21429.7|21409.7|21389.7|117
1647521100000|2022-03-17 12:45:00|21428.8|21408.8|21421.3|21401.3|21447.2|21427.2|21421.3|21401.3|205
1647521400000|2022-03-17 12:50:00|21422.2|21402.2|21472|21452|21479.5|21459.5|21418.8|21398.8|348
1647521700000|2022-03-17 12:55:00|21468.6|21448.6|21524.5|21504.5|21545.4|21525.4|21464.5|21444.5|258
1647522000000|2022-03-17 13:00:00|21522.9|21502.9|21587|21567|21597|21577|21522|21502|338
1647522300000|2022-03-17 13:05:00|21584.5|21564.5|21596.1|21576.1|21599.5|21579.5|21567.8|21544.4|102
1647522600000|2022-03-17 13:10:00|21595.3|21575.3|21575.3|21535.3|21598.6|21578.6|21572|21534.4|34
1647522900000|2022-03-17 13:15:00|21577.8|21537.8|21577|21557|21577.8|21557|21552|21528.6|47
1647523200000|2022-03-17 13:20:00|21579.5|21559.5|21507|21487|21579.5|21559.5|21499.5|21470.3|82
1647523500000|2022-03-17 13:25:00|21508.8|21488.8|21547|21527|21547|21527|21497.9|21477.9|64
1647523800000|2022-03-17 13:30:00|21548.6|21528.6|21499.5|21479.5|21549.5|21529.5|21499.5|21479.5|82
1647524100000|2022-03-17 13:35:00|21500.4|21480.4|21497|21477|21502|21482|21495.4|21475.4|62
1647524400000|2022-03-17 13:40:00|21491.3|21471.3|21528.6|21508.6|21553.6|21533.6|21489.5|21469.5|69
1647524700000|2022-03-17 13:45:00|21535.2|21515.2|21517|21497|21544.5|21524.5|21517|21497|101
1647525000000|2022-03-17 13:50:00|21515.4|21495.4|21504.5|21484.5|21517.9|21497.9|21500.4|21480.4|101
1647525300000|2022-03-17 13:55:00|21507.7|21487.7|21565.4|21545.4|21567.9|21547.9|21507.7|21487.7|83
1647525600000|2022-03-17 14:00:00|21567|21547|21572.9|21552.9|21572.9|21552.9|21564.5|21544.5|39
1647525900000|2022-03-17 14:05:00|21572|21552|21592.9|21572.9|21599.5|21579.5|21572|21552|88
1647526200000|2022-03-17 14:10:00|21592|21572|21599.5|21579.5|21599.5|21579.5|21517|21497|241
1647526500000|2022-03-17 14:15:00|21597.7|21577.7|21564.5|21544.5|21597.7|21577.7|21546.1|21526.1|129
1647526800000|2022-03-17 14:20:00|21566.1|21546.1|21562.9|21542.9|21567|21547|21545.6|21525.6|52
1647527100000|2022-03-17 14:25:00|21561.3|21541.3|21589.5|21569.5|21592|21572|21557|21537|97
1647527400000|2022-03-17 14:30:00|21587.9|21567.9|21594.5|21574.5|21597|21577|21577.7|21557.7|381
1647527700000|2022-03-17 14:35:00|21592|21572|21562.9|21542.9|21599.5|21579.5|21562.9|21542.9|133
1647528000000|2022-03-17 14:40:00|21561.3|21541.3|21562|21542|21573.6|21553.6|21542.9|21522.9|217
1647528300000|2022-03-17 14:45:00|21559.5|21539.5|21534.5|21514.5|21559.5|21539.5|21512|21492|90
1647528600000|2022-03-17 14:50:00|21535.4|21515.4|21597.2|21577.2|21669.5|21637|21535.4|21515.4|130
1647528900000|2022-03-17 14:55:00|21594.5|21574.5|21674.5|21654.5|21692|21672|21587|21560.4|277
1647529200000|2022-03-17 15:00:00|21673.6|21653.6|21683.8|21663.8|21697|21677|21654.5|21634.5|174
1647529500000|2022-03-17 15:05:00|21679.7|21659.7|21666.3|21646.3|21679.7|21659.7|21646.3|21626.3|112
1647529800000|2022-03-17 15:10:00|21665.4|21645.4|21687|21667|21689.5|21669.5|21648.8|21628.8|320
1647530100000|2022-03-17 15:15:00|21689.5|21669.5|21677.9|21657.9|21697|21677|21677.9|21657.9|68
1647530400000|2022-03-17 15:20:00|21682.9|21662.9|21688.6|21668.6|21689.5|21669.5|21677.9|21657.9|82
1647530700000|2022-03-17 15:25:00|21689.5|21669.5|21697|21677|21699.5|21679.5|21682.9|21662.9|102
1647531000000|2022-03-17 15:30:00|21698.6|21678.6|21699.5|21679.5|21702|21682|21669.5|21649.5|209
1647531300000|2022-03-17 15:35:00|21697|21677|21794.5|21754.5|21799.5|21779.5|21697|21677|261
1647531600000|2022-03-17 15:40:00|21797|21757|21782|21762|21799.5|21774.5|21769.5|21734.5|156
1647531900000|2022-03-17 15:45:00|21784.5|21764.5|21780.4|21760.4|21799.5|21777|21779.5|21759.5|77
1647532200000|2022-03-17 15:50:00|21778.8|21758.8|21721.3|21701.3|21780.4|21760.4|21706.3|21686.3|261
1647532500000|2022-03-17 15:55:00|21723.8|21703.8|21696.3|21676.3|21731.3|21711.3|21687.2|21667.2|82
1647532800000|2022-03-17 16:00:00|21701.3|21681.3|21668.8|21648.8|21708.8|21688.8|21654.7|21634.7|78
1647533100000|2022-03-17 16:05:00|21675.4|21655.4|21660.4|21640.4|21676.3|21655.4|21653.8|21633.8|79
1647533400000|2022-03-17 16:10:00|21662|21642|21636.4|21616.4|21663.8|21643.8|21628|21608|172
1647533700000|2022-03-17 16:15:00|21638|21618|21673.8|21653.8|21673.8|21653.8|21635.5|21615.5|219
1647534000000|2022-03-17 16:20:00|21677.9|21657.9|21664.7|21644.7|21686.3|21666.3|21662.2|21642.2|113
1647534300000|2022-03-17 16:25:00|21663.8|21643.8|21678|21658|21700.5|21680.5|21663.8|21643.8|201
1647534600000|2022-03-17 16:30:00|21679.7|21659.7|21736.4|21716.4|21738|21718|21669.7|21649.7|147
1647534900000|2022-03-17 16:35:00|21735.5|21715.5|21710.5|21690.5|21735.5|21715.5|21710.5|21687.1|54
1647535200000|2022-03-17 16:40:00|21708|21688|21708.9|21648.9|21729.6|21709.6|21695.5|21648.9|180
1647535500000|2022-03-17 16:45:00|21678.9|21658.9|21668.9|21648.9|21705.5|21678|21646.4|21626.4|119
1647535800000|2022-03-17 16:50:00|21670.5|21650.5|21688|21668|21688|21668|21665.5|21645.5|68
1647536100000|2022-03-17 16:55:00|21686.4|21666.4|21683|21663|21690.5|21670.5|21660.5|21640.5|83
1647536400000|2022-03-17 17:00:00|21684.6|21664.6|21684.6|21664.6|21690.5|21670.5|21683|21663|145
1647536700000|2022-03-17 17:05:00|21683|21663|21684.6|21664.6|21693.8|21673.8|21683|21663|44
1647537000000|2022-03-17 17:10:00|21683.8|21663.8|21655.5|21635.5|21693.7|21673.7|21655.5|21635.5|141
1647537300000|2022-03-17 17:15:00|21654.6|21634.6|21608.9|21588.9|21654.6|21634.6|21608.9|21588.9|167
1647537600000|2022-03-17 17:20:00|21607.3|21587.3|21605.5|21585.5|21643|21623|21601.4|21581.4|239
1647537900000|2022-03-17 17:25:00|21610.5|21590.5|21570.5|21550.5|21625.7|21605.5|21553|21533|242
1647594900000|2022-03-18 09:15:00|21582.9|21542.9|21481.3|21461.3|21615.4|21570.4|21470.4|21448.8|116
1647595200000|2022-03-18 09:20:00|21480.4|21460.4|21490.4|21470.4|21525.4|21505.4|21467.2|21447.2|50
1647595500000|2022-03-18 09:25:00|21485.4|21465.4|21497.9|21437.9|21500.4|21467.9|21446.3|21426.3|59
1647595800000|2022-03-18 09:30:00|21487.9|21467.9|21490.4|21470.4|21507.9|21487.9|21487.9|21467.9|34
1647596100000|2022-03-18 09:35:00|21487.2|21467.2|21487|21467|21509.7|21482.9|21480.4|21456|47
1647596400000|2022-03-18 09:40:00|21486|21466|21488.5|21468.5|21506|21478.5|21486|21465.1|7
1647596700000|2022-03-18 09:45:00|21487.6|21467.6|21472|21452|21487.6|21467.6|21453.5|21433.5|28
1647597000000|2022-03-18 09:50:00|21471|21451|21461|21441|21471|21451|21461|21441|11
1647597300000|2022-03-18 09:55:00|21460.1|21440.1|21461|21441|21466|21446|21458.5|21438.5|8
1647597600000|2022-03-18 10:00:00|21458.5|21438.5|21468.5|21448.5|21483.5|21463.5|21458.5|21438.5|26
1647597900000|2022-03-18 10:05:00|21466|21446|21458.5|21438.5|21466|21446|21456|21436|15
1647598200000|2022-03-18 10:10:00|21460.1|21440.1|21468.5|21448.5|21468.5|21448.5|21460.1|21440.1|2
1647598500000|2022-03-18 10:15:00|21467|21447|21461|21441|21467|21447|21461|21441|8
1647598800000|2022-03-18 10:20:00|21458.5|21438.5|21462.6|21442.6|21462.6|21442.6|21458.5|21438.5|4
1647599100000|2022-03-18 10:25:00|21463.5|21443.5|21496|21476|21516|21496|21463.5|21443.5|43
1647599400000|2022-03-18 10:30:00|21494.5|21474.5|21483.5|21463.5|21494.5|21474.5|21481|21461|19
1647599700000|2022-03-18 10:35:00|21484.5|21464.5|21476|21456|21500.1|21480.1|21471|21451|33
1647600000000|2022-03-18 10:40:00|21473.5|21453.5|21452|21432|21473.5|21453.5|21452|21432|13
1647600300000|2022-03-18 10:45:00|21451|21431|21464.5|21444.5|21464.5|21444.5|21451|21431|8
1647600600000|2022-03-18 10:50:00|21466|21446|21489.2|21469.2|21489.2|21469.2|21463.5|21443.5|19
1647600900000|2022-03-18 10:55:00|21490.1|21470.1|21478.5|21458.5|21497|21477|21478.5|21458.5|49
1647601200000|2022-03-18 11:00:00|21473.5|21453.5|21473.5|21453.5|21477.6|21457.6|21467|21447|26
1647601500000|2022-03-18 11:05:00|21474.5|21454.5|21478.5|21458.5|21488.5|21468.5|21474.5|21446.9|24
1647601800000|2022-03-18 11:10:00|21473.8|21453.8|21476|21456|21486.9|21466.9|21471.3|21451.3|14
1647602100000|2022-03-18 11:15:00|21478.5|21458.5|21476.9|21456.9|21481.9|21461.9|21476|21456|11
1647602400000|2022-03-18 11:20:00|21478.5|21458.5|21488.5|21468.5|21490.1|21470.1|21478.5|21458.5|14
1647602700000|2022-03-18 11:25:00|21491.7|21471.7|21536|21516|21536|21516|21491.7|21471.7|20
1647603000000|2022-03-18 11:30:00|21537.6|21517.6|21551|21531|21551|21531|21533.5|21509.2|25
1647603300000|2022-03-18 11:35:00|21549.4|21529.4|21531|21511|21553.5|21533.5|21531|21511|17
1647603600000|2022-03-18 11:40:00|21529.2|21509.2|21516|21496|21529.2|21509.2|21506|21486|34
1647603900000|2022-03-18 11:45:00|21514.4|21494.4|21523.5|21503.5|21528.5|21508.5|21514.4|21494.4|17
1647604200000|2022-03-18 11:50:00|21521.9|21501.9|21518.5|21498.5|21526|21506|21511|21491|80
1647604500000|2022-03-18 11:55:00|21520.1|21500.1|21563.5|21543.5|21563.5|21543.5|21518.5|21498.5|67
1647604800000|2022-03-18 12:00:00|21561.9|21541.9|21541|21521|21563.5|21543.5|21533.5|21513.5|49
1647605100000|2022-03-18 12:05:00|21543.5|21523.5|21653.5|21633.5|21653.5|21633.5|21543.5|21523.5|143
1647605400000|2022-03-18 12:10:00|21651.9|21631.9|21671|21651|21686|21666|21647.6|21627.6|49
1647605700000|2022-03-18 12:15:00|21672.6|21652.6|21691|21671|21693.5|21671|21640.4|21620.4|63
1647606000000|2022-03-18 12:20:00|21692.6|21672.6|21693.5|21673.5|21698.5|21678.5|21689.4|21669.4|34
1647606300000|2022-03-18 12:25:00|21695.1|21675.1|21687.6|21667.6|21696.9|21676.9|21656|21636|79
1647606600000|2022-03-18 12:30:00|21688.5|21668.5|21689.1|21669.1|21698.5|21678.5|21678.5|21658.5|72
1647606900000|2022-03-18 12:35:00|21691.9|21671.9|21688.5|21668.5|21698.5|21678.5|21684.4|21664.4|31
1647607200000|2022-03-18 12:40:00|21686.9|21666.9|21636.6|21616.6|21686.9|21666.9|21636.6|21605.1|55
1647607500000|2022-03-18 12:45:00|21637.6|21617.6|21663.5|21643.5|21677.6|21657.6|21626|21605.1|103
1647607800000|2022-03-18 12:50:00|21665.1|21645.1|21679.1|21659.1|21688.5|21668.5|21665.1|21645.1|54
1647608100000|2022-03-18 12:55:00|21680.1|21660.1|21666|21646|21689.4|21669.4|21666|21646|40
1647608400000|2022-03-18 13:00:00|21663.5|21643.5|21625.4|21605.4|21663.5|21643.5|21625.4|21605.4|83
1647608700000|2022-03-18 13:05:00|21622.2|21602.2|21577.9|21557.9|21622.2|21602.2|21571.3|21551.3|69
1647609000000|2022-03-18 13:10:00|21575.4|21555.4|21602.9|21582.9|21605.4|21585.4|21565.4|21545.4|80
1647609300000|2022-03-18 13:15:00|21600.4|21580.4|21566.9|21546.9|21600.4|21580.4|21566.9|21546.9|40
1647609600000|2022-03-18 13:20:00|21561.3|21541.3|21570.4|21550.4|21571.3|21551.3|21538.8|21518.8|133
1647609900000|2022-03-18 13:25:00|21569.4|21549.4|21576|21556|21576.9|21556.9|21559.4|21539.4|104
1647610200000|2022-03-18 13:30:00|21574.4|21554.4|21572.6|21552.6|21582.6|21562.6|21561|21541|50
1647610500000|2022-03-18 13:35:00|21568.5|21548.5|21641|21621|21641|21621|21561|21541|97
1647610800000|2022-03-18 13:40:00|21638.5|21618.5|21686|21666|21731|21711|21632.6|21612.6|188
1647611100000|2022-03-18 13:45:00|21684.4|21664.4|21799.1|21779.1|21831.6|21811.6|21664.4|21644.4|304
1647611400000|2022-03-18 13:50:00|21791|21771|21771|21751|21794.1|21774.1|21771|21751|103
1647611700000|2022-03-18 13:55:00|21769.4|21749.4|21766|21746|21783.5|21763.5|21766|21746|64
1647612000000|2022-03-18 14:00:00|21765.1|21745.1|21743.5|21723.5|21774.4|21754.4|21741|21721|112
1647612300000|2022-03-18 14:05:00|21741|21721|21743.5|21723.5|21771|21751|21729.4|21709.4|48
1647612600000|2022-03-18 14:10:00|21742.6|21722.6|21742.6|21722.6|21770.1|21750.1|21718.5|21698.5|114
1647612900000|2022-03-18 14:15:00|21743.5|21723.5|21766|21746|21772.6|21752.6|21741|21721|43
1647613200000|2022-03-18 14:20:00|21767.6|21747.6|21759.4|21739.4|21771|21751|21753.5|21733.5|39
1647613500000|2022-03-18 14:25:00|21758.5|21738.5|21784.1|21764.1|21784.4|21764.4|21758.5|21738.5|48
1647613800000|2022-03-18 14:30:00|21786|21766|21716|21696|21786|21766|21708.5|21688.5|76
1647614100000|2022-03-18 14:35:00|21716.9|21696.9|21640.3|21620.3|21723.5|21703.5|21640.3|21620.3|123
1647614400000|2022-03-18 14:40:00|21635.3|21615.3|21636|21616|21647.8|21627.8|21620.3|21600.3|77
1647614700000|2022-03-18 14:45:00|21638.5|21618.5|21612.8|21592.8|21661.3|21641.3|21604.7|21584.7|304
1647615000000|2022-03-18 14:50:00|21611.9|21591.9|21638.5|21618.5|21638.5|21618.5|21611|21589.7|50
1647615300000|2022-03-18 14:55:00|21640|21620|21599.4|21579.4|21641|21621|21595.3|21575.3|88
1647615600000|2022-03-18 15:00:00|21603.5|21583.5|21611|21591|21620|21600|21586.9|21566.9|99
1647615900000|2022-03-18 15:05:00|21618.5|21598.5|21631.9|21611.9|21656|21636|21618.5|21598.5|129
1647616200000|2022-03-18 15:10:00|21633.5|21613.5|21671.6|21651.6|21671.6|21651.6|21633.5|21613.5|38
1647616500000|2022-03-18 15:15:00|21673.5|21653.5|21703.5|21683.5|21715|21695|21673.5|21653.5|94
1647616800000|2022-03-18 15:20:00|21704.4|21684.4|21693.5|21673.5|21704.4|21684.4|21674.4|21654.4|120
1647617100000|2022-03-18 15:25:00|21699.1|21679.1|21711|21691|21723.5|21703.5|21699.1|21679.1|161
1647617400000|2022-03-18 15:30:00|21713.5|21693.5|21711.9|21691.9|21715|21695|21708.5|21688.5|45
1647617700000|2022-03-18 15:35:00|21713.5|21693.5|21716|21696|21734.4|21714.4|21711|21691|94
1647618000000|2022-03-18 15:40:00|21713.5|21693.5|21711|21691|21718.5|21698.5|21708.5|21688.5|89
1647618300000|2022-03-18 15:45:00|21708.5|21688.5|21713.5|21693.5|21718.5|21698.5|21706|21686|52
1647618600000|2022-03-18 15:50:00|21711|21691|21708.5|21688.5|21729.4|21709.4|21701.9|21681.9|49
1647618900000|2022-03-18 15:55:00|21706.9|21686.9|21756|21736|21756|21736|21706.9|21686.9|102
1647619200000|2022-03-18 16:00:00|21754.4|21734.4|21743.5|21723.5|21755|21735|21731|21711|67
1647619500000|2022-03-18 16:05:00|21741|21721|21736.9|21716.9|21741.9|21721.9|21728.5|21708.5|56
1647619800000|2022-03-18 16:10:00|21736|21716|21783.5|21763.5|21783.5|21763.5|21721|21701|84
1647620100000|2022-03-18 16:15:00|21785|21765|21794.1|21754.1|21864.4|21844.4|21770|21750|362
1647620400000|2022-03-18 16:20:00|21787.2|21767.2|21820|21800|21822.5|21802.5|21769.1|21749.1|100
1647620700000|2022-03-18 16:25:00|21822.5|21802.5|21855.7|21835.7|21862.2|21842.2|21822.5|21802.5|217
1647621000000|2022-03-18 16:30:00|21854.7|21834.7|21870.6|21850.6|21886.3|21866.3|21840.7|21820.7|147
1647621300000|2022-03-18 16:35:00|21872.5|21852.5|21909.7|21889.7|21960.6|21940.6|21872.5|21852.5|356
1647621600000|2022-03-18 16:40:00|21910.6|21890.6|21926.3|21906.3|21927.8|21907.8|21897.2|21877.2|107
1647621900000|2022-03-18 16:45:00|21927.8|21907.8|22045|22025|22099.1|22079.1|21925.3|21905.3|308
1647622200000|2022-03-18 16:50:00|22041.3|22021.3|22051|22031|22075|22055|22035.3|22015.3|198
1647622500000|2022-03-18 16:55:00|22049.4|22029.4|21993.5|21973.5|22067.5|22047.5|21991|21971|227
1647622800000|2022-03-18 17:00:00|21991|21971|22003.1|21983.1|22046|22026|21970.3|21950.3|377
1647623100000|2022-03-18 17:05:00|22001.6|21981.6|21962.5|21942.5|22001.6|21981.6|21946|21926|296
1647623400000|2022-03-18 17:10:00|21964.1|21944.1|21971|21951|21986|21966|21933.5|21913.5|171
1647623700000|2022-03-18 17:15:00|21969.4|21949.4|21993.5|21973.5|22005|21985|21953.5|21933.5|67
1647624000000|2022-03-18 17:20:00|21996|21976|21988.4|21968.4|22025.9|22005.9|21976.9|21956.9|427
1647624300000|2022-03-18 17:25:00|21986.6|21966.6|21948.4|21928.4|21986.6|21966.6|21940.9|21920.9|402
1647854100000|2022-03-21 09:15:00|22018.2|21958.2|22108.2|22088.2|22123.2|22103.2|21972.1|21950.7|317
1647854400000|2022-03-21 09:20:00|22107.1|22087.1|22214.6|22194.6|22224.2|22201.5|22107.1|22082.5|210
1647854700000|2022-03-21 09:25:00|22217.1|22197.1|22169.6|22149.6|22217.1|22197.1|22133.2|22113.2|74
1647855000000|2022-03-21 09:30:00|22168.6|22148.6|22182.1|22162.1|22190.7|22163.2|22153.6|22133.6|28
1647855300000|2022-03-21 09:35:00|22185.3|22165.3|22181.7|22141.7|22197.1|22177.1|22173.2|22141.7|23
1647855600000|2022-03-21 09:40:00|22173.2|22153.2|22184.6|22164.6|22189.6|22169.6|22173.2|22153.2|19
1647855900000|2022-03-21 09:45:00|22182.1|22162.1|22219.2|22199.2|22224.6|22204.6|22175.7|22155.7|25
1647856200000|2022-03-21 09:50:00|22218.2|22198.2|22174.6|22154.6|22218.2|22198.2|22174.6|22154.6|39
1647856500000|2022-03-21 09:55:00|22173.2|22153.2|22124.6|22104.6|22175.7|22155.7|22122.1|22089.6|36
1647856800000|2022-03-21 10:00:00|22123.2|22103.2|22141|22121|22150.7|22130.7|22097.1|22074.6|73
1647857100000|2022-03-21 10:05:00|22145.4|22125.4|22178.1|22158.1|22178.1|22158.1|22145.4|22125.4|47
1647857400000|2022-03-21 10:10:00|22179.2|22159.2|22134.6|22114.6|22183.5|22163.5|22129.6|22103.5|26
1647857700000|2022-03-21 10:15:00|22133.5|22113.5|22154.6|22134.6|22154.6|22134.6|22124.2|22104.2|18
1647858000000|2022-03-21 10:20:00|22158.5|22138.5|22152.1|22132.1|22165.6|22140.6|22144.6|22124.6|23
1647858300000|2022-03-21 10:25:00|22149.6|22129.6|22154.6|22134.6|22171.7|22150.6|22149.6|22129.6|19
1647858600000|2022-03-21 10:30:00|22157.1|22137.1|22172.1|22152.1|22172.1|22152.1|22151|22131|19
1647858900000|2022-03-21 10:35:00|22171|22151|22167.1|22147.1|22174.6|22154.6|22167.1|22147.1|24
1647859200000|2022-03-21 10:40:00|22168.5|22148.5|22147.1|22127.1|22169.6|22149.6|22144.6|22124.6|38
1647859500000|2022-03-21 10:45:00|22148.5|22128.5|22172.1|22152.1|22172.1|22152.1|22148.5|22128.5|9
1647859800000|2022-03-21 10:50:00|22173.5|22153.5|22174.6|22154.6|22174.6|22154.6|22169.6|22149.6|22
1647860100000|2022-03-21 10:55:00|22176|22156|22203.5|22183.5|22206|22183.5|22172.1|22152.1|59
1647860400000|2022-03-21 11:00:00|22204.6|22184.6|22224.6|22204.6|22224.6|22204.6|22197.1|22177.1|34
1647860700000|2022-03-21 11:05:00|22228.9|22208.9|22228.5|22208.5|22271|22251|22226|22206|75
1647861000000|2022-03-21 11:10:00|22225.6|22205.6|22206.4|22186.4|22235.3|22207.5|22206.4|22173.2|15
1647861300000|2022-03-21 11:15:00|22207.5|22187.5|22217.4|22197.4|22229.9|22209.9|22202.4|22182.4|14
1647861600000|2022-03-21 11:20:00|22219.9|22199.9|22204.9|22184.9|22219.9|22199.9|22204.9|22184.9|5
1647861900000|2022-03-21 11:25:00|22207.4|22187.4|22238.9|22218.9|22238.9|22218.9|22207.4|22187.4|12
1647862200000|2022-03-21 11:30:00|22237.8|22217.8|22229.9|22209.9|22239.9|22219.9|22207.4|22187.4|44
1647862500000|2022-03-21 11:35:00|22227.4|22207.4|22227.4|22207.4|22227.4|22207.4|22222.4|22202.4|17
1647862800000|2022-03-21 11:40:00|22224.9|22204.9|22229.9|22209.9|22238.5|22218.5|22224.9|22204.9|69
1647863100000|2022-03-21 11:45:00|22232.4|22212.4|22216|22196|22237.4|22217.4|22216|22196|23
1647863400000|2022-03-21 11:50:00|22213.1|22193.1|22207.4|22187.4|22213.1|22193.1|22189.9|22169.9|24
1647863700000|2022-03-21 11:55:00|22203.5|22183.5|22204.9|22184.9|22204.9|22184.9|22189.5|22169.5|28
1647864000000|2022-03-21 12:00:00|22203.5|22183.5|22109.9|22089.9|22221.4|22201.4|22087.4|22067.4|176
1647864300000|2022-03-21 12:05:00|22108.9|22088.9|22097.4|22077.4|22128.9|22108.9|22094.9|22074.9|73
1647864600000|2022-03-21 12:10:00|22096.4|22076.4|22093.9|22073.9|22118.9|22098.9|22069.9|22048.9|72
1647864900000|2022-03-21 12:15:00|22087|22067|22117|22097|22134.9|22114.9|22073.9|22053.9|79
1647865200000|2022-03-21 12:20:00|22114.9|22094.9|22152.4|22132.4|22160.3|22140.3|22109.9|22089.9|40
1647865500000|2022-03-21 12:25:00|22157.4|22137.4|22087.4|22067.4|22184.9|22164.9|22084.9|22064.9|99
1647865800000|2022-03-21 12:30:00|22088.9|22068.9|22084.9|22064.9|22121|22101|22049.9|22029.9|108
1647866100000|2022-03-21 12:35:00|22096.3|22056.3|22124.9|22104.9|22131.3|22111.3|22092.4|22056.3|67
1647866400000|2022-03-21 12:40:00|22119.9|22099.9|22179.9|22159.9|22179.9|22159.9|22119.9|22099.9|60
1647866700000|2022-03-21 12:45:00|22181.3|22161.3|22222.4|22202.4|22224.9|22204.9|22181.3|22161.3|107
1647867000000|2022-03-21 12:50:00|22219.9|22199.9|22194.9|22174.9|22219.9|22199.9|22149.9|22129.9|67
1647867300000|2022-03-21 12:55:00|22193.5|22173.5|22209.9|22189.9|22217.4|22197.4|22192.4|22172.4|183
1647867600000|2022-03-21 13:00:00|22212|22192|22232.4|22212.4|22238.8|22218.8|22194.5|22174.5|114
1647867900000|2022-03-21 13:05:00|22230.9|22210.9|22254.9|22234.9|22304.9|22284.9|22228.4|22208.4|233
1647868200000|2022-03-21 13:10:00|22252.4|22232.4|22362.8|22342.8|22362.8|22342.8|22252.4|22232.4|247
1647868500000|2022-03-21 13:15:00|22365.3|22345.3|22347.8|22327.8|22373.8|22353.8|22309.9|22289.9|140
1647868800000|2022-03-21 13:20:00|22346.7|22326.7|22299.9|22279.9|22352.8|22332.8|22299.9|22279.9|182
1647869100000|2022-03-21 13:25:00|22301.3|22281.3|22361.7|22341.7|22361.7|22341.7|22299.9|22279.9|104
1647869400000|2022-03-21 13:30:00|22360.3|22340.3|22295.3|22275.3|22361.7|22341.7|22292.4|22272.4|165
1647869700000|2022-03-21 13:35:00|22297.8|22277.8|22263.4|22243.4|22309.9|22289.9|22263.4|22243.4|101
1647870000000|2022-03-21 13:40:00|22266.3|22246.3|22278.8|22258.8|22293.8|22273.8|22261.3|22241.3|48
1647870300000|2022-03-21 13:45:00|22276.3|22256.3|22340.9|22320.9|22340.9|22320.9|22276.3|22256.3|108
1647870600000|2022-03-21 13:50:00|22339.9|22319.9|22299.9|22279.9|22357.7|22337.7|22299.9|22279.9|91
1647870900000|2022-03-21 13:55:00|22301.3|22281.3|22318.8|22298.8|22324.9|22304.9|22301.3|22281.3|57
1647871200000|2022-03-21 14:00:00|22322.4|22302.4|22302.4|22282.4|22332.7|22312.7|22302.4|22282.4|86
1647871500000|2022-03-21 14:05:00|22307.4|22287.4|22364.9|22344.9|22410.5|22377.4|22307.4|22287.4|168
1647871800000|2022-03-21 14:10:00|22366.3|22346.3|22368.8|22348.8|22377.4|22357.4|22344.9|22324.9|145
1647872100000|2022-03-21 14:15:00|22366.3|22346.3|22259.1|22239.1|22370.9|22350.9|22244.1|22224.1|391
1647872400000|2022-03-21 14:20:00|22262|22242|22280.8|22260.8|22303.3|22281.6|22251.6|22231.6|144
1647872700000|2022-03-21 14:25:00|22275.5|22255.5|22296.6|22276.6|22303|22283|22261.6|22237.6|75
1647873000000|2022-03-21 14:30:00|22299.1|22279.1|22331.6|22311.6|22333|22313|22292.6|22272.6|120
1647873300000|2022-03-21 14:35:00|22332.6|22312.6|22286.6|22266.6|22334.1|22314.1|22286.6|22266.6|124
1647873600000|2022-03-21 14:40:00|22285.5|22265.5|22291.6|22271.6|22293|22273|22260.5|22240.5|73
1647873900000|2022-03-21 14:45:00|22294.1|22274.1|22266.2|22246.2|22296.2|22276.2|22253.7|22227.6|155
1647874200000|2022-03-21 14:50:00|22268.7|22248.7|22315.8|22295.8|22316.9|22296.9|22268.7|22248.7|172
1647874500000|2022-03-21 14:55:00|22323.3|22303.3|22318.3|22298.3|22361.9|22341.9|22318.3|22298.3|111
1647874800000|2022-03-21 15:00:00|22317.3|22297.3|22388.7|22368.7|22388.7|22368.7|22317.3|22297.3|89
1647875100000|2022-03-21 15:05:00|22390.1|22370.1|22425.5|22405.5|22426.6|22406.6|22390.1|22370.1|233
1647875400000|2022-03-21 15:10:00|22424.1|22404.1|22425.5|22405.5|22431.6|22411.6|22417.6|22397.6|129
1647875700000|2022-03-21 15:15:00|22428|22408|22396.6|22376.6|22460.5|22440.5|22380.1|22360.1|218
1647876000000|2022-03-21 15:20:00|22398|22378|22354.1|22334.1|22406.6|22386.6|22351.6|22331.6|70
1647876300000|2022-03-21 15:25:00|22355.5|22335.5|22351.2|22331.2|22359.1|22339.1|22342.6|22322.6|96
1647876600000|2022-03-21 15:30:00|22352.2|22332.2|22391.2|22371.2|22393.7|22373.7|22352.2|22332.2|87
1647876900000|2022-03-21 15:35:00|22392.6|22372.6|22391.2|22371.2|22398.3|22378.3|22382.2|22362.2|93
1647877200000|2022-03-21 15:40:00|22392.6|22372.6|22411.9|22391.9|22418.7|22398.7|22381.6|22361.6|199
1647877500000|2022-03-21 15:45:00|22409.4|22389.4|22398.3|22378.3|22416.9|22389.4|22393.3|22373.3|79
1647877800000|2022-03-21 15:50:00|22399.7|22379.7|22444.4|22424.4|22454.7|22434.7|22399.7|22379.7|75
1647878100000|2022-03-21 15:55:00|22445.8|22425.8|22460.8|22440.8|22462.2|22442.2|22433.3|22413.3|122
1647878400000|2022-03-21 16:00:00|22459.4|22439.4|22500.8|22480.8|22511.2|22491.2|22456.9|22434.7|120
1647878700000|2022-03-21 16:05:00|22502.2|22482.2|22502.2|22482.2|22506.9|22486.9|22499.4|22479.4|143
1647879000000|2022-03-21 16:10:00|22504.4|22484.4|22459|22439|22504.4|22484.4|22457.9|22437.9|98
1647879300000|2022-03-21 16:15:00|22460.4|22440.4|22502.9|22482.9|22502.9|22482.9|22409|22389|129
1647879600000|2022-03-21 16:20:00|22501.5|22481.5|22475.4|22455.4|22506.9|22486.9|22460.1|22440.1|124
1647879900000|2022-03-21 16:25:00|22472.9|22452.9|22415.4|22395.4|22472.9|22452.9|22406.5|22386.5|120
1647880200000|2022-03-21 16:30:00|22416.9|22396.9|22410.4|22390.4|22420.4|22400.4|22390.4|22370.4|80
1647880500000|2022-03-21 16:35:00|22409|22389|22397.9|22377.9|22420.4|22400.4|22396.5|22376.5|62
1647880800000|2022-03-21 16:40:00|22406.5|22386.5|22417.9|22397.9|22420.4|22400.4|22406.5|22386.5|138
1647881100000|2022-03-21 16:45:00|22420|22400|22455.4|22435.4|22471.9|22443.3|22420|22400|109
1647881400000|2022-03-21 16:50:00|22456.5|22436.5|22445.4|22425.4|22469.3|22449.3|22444|22424|43
1647881700000|2022-03-21 16:55:00|22446.8|22426.8|22451.5|22431.5|22467.9|22447.9|22446.8|22426.8|167
1647882000000|2022-03-21 17:00:00|22454.3|22434.3|22470.4|22450.4|22470.4|22450.4|22454.3|22434.3|50
1647882300000|2022-03-21 17:05:00|22472.9|22452.9|22471.5|22451.5|22484.3|22464.3|22470.4|22450.4|51
1647882600000|2022-03-21 17:10:00|22469|22449|22434|22414|22469|22449|22434|22414|89
1647882900000|2022-03-21 17:15:00|22432.9|22412.9|22427.9|22407.9|22442.9|22422.9|22427.9|22407.9|73
1647883200000|2022-03-21 17:20:00|22430.4|22410.4|22491.8|22471.8|22493.3|22473.3|22427.9|22407.9|514
1647883500000|2022-03-21 17:25:00|22494|22474|22522.2|22502.2|22524.7|22504.7|22486.8|22466.8|401
1647940500000|2022-03-22 09:15:00|22518|22498|22519.1|22499.1|22529.1|22509.1|22442.3|22422.3|268
1647940800000|2022-03-22 09:20:00|22520.5|22500.5|22625.5|22605.5|22634.4|22614.1|22519.1|22499.1|202
1647941100000|2022-03-22 09:25:00|22623.3|22603.3|22603|22583|22623.3|22603.3|22578|22558|45
1647941400000|2022-03-22 09:30:00|22600.1|22580.1|22623.3|22603.3|22635.5|22615.5|22594.4|22574.4|64
1647941700000|2022-03-22 09:35:00|22625.8|22605.8|22640.8|22620.8|22640.8|22620.8|22625.8|22605.8|20
1647942000000|2022-03-22 09:40:00|22638.3|22618.3|22658.3|22638.3|22664.7|22644.7|22635.8|22615.8|31
1647942300000|2022-03-22 09:45:00|22657.2|22637.2|22678.3|22658.3|22694.7|22674.7|22650.8|22630.8|108
1647942600000|2022-03-22 09:50:00|22680.8|22660.8|22693.3|22673.3|22695.8|22675.8|22663.3|22643.3|35
1647942900000|2022-03-22 09:55:00|22691.9|22671.9|22694.7|22674.7|22699.3|22679.3|22690.8|22670.8|31
1647943200000|2022-03-22 10:00:00|22693.3|22673.3|22663.3|22643.3|22695.8|22675.8|22658.3|22638.3|29
1647943500000|2022-03-22 10:05:00|22664.7|22644.7|22680.7|22660.7|22680.7|22660.7|22663.2|22643.2|20
1647943800000|2022-03-22 10:10:00|22685.7|22665.7|22730.7|22710.7|22730.7|22710.7|22678.2|22658.2|82
1647944100000|2022-03-22 10:15:00|22750.7|22730.7|22764.6|22744.6|22764.6|22744.6|22745.7|22725.7|83
1647944400000|2022-03-22 10:20:00|22770.7|22750.7|22733.2|22713.2|22774.3|22754.3|22733.2|22713.2|47
1647944700000|2022-03-22 10:25:00|22730.7|22710.7|22718.2|22698.2|22735.4|22712.1|22709.6|22684.6|33
1647945000000|2022-03-22 10:30:00|22713.2|22693.2|22710.7|22690.7|22722.1|22702.1|22693.2|22673.2|90
1647945300000|2022-03-22 10:35:00|22708.2|22688.2|22705.7|22685.7|22710.7|22690.7|22684.6|22664.6|11
1647945600000|2022-03-22 10:40:00|22704.6|22684.6|22698.2|22678.2|22704.6|22684.6|22668.2|22648.2|32
1647945900000|2022-03-22 10:45:00|22713.2|22693.2|22712.1|22692.1|22713.2|22693.2|22683.2|22663.2|23
1647946200000|2022-03-22 10:50:00|22713.2|22693.2|22728.5|22708.5|22728.5|22708.5|22713.2|22693.2|21
1647946500000|2022-03-22 10:55:00|22731.8|22711.8|22725.7|22705.7|22735.7|22715.7|22725.7|22705.7|6
1647946800000|2022-03-22 11:00:00|22722.4|22702.4|22721.8|22701.8|22725.7|22705.7|22719.6|22699.6|17
1647947100000|2022-03-22 11:05:00|22723.2|22703.2|22738.2|22718.2|22738.2|22718.2|22723.2|22703.2|19
1647947400000|2022-03-22 11:10:00|22740.7|22720.7|22710.7|22690.7|22740.7|22720.7|22705.7|22685.7|39
1647947700000|2022-03-22 11:15:00|22705.7|22685.7|22647.4|22627.4|22708.2|22688.2|22633.2|22613.2|76
1647948000000|2022-03-22 11:20:00|22649.9|22629.9|22653.2|22633.2|22668.8|22648.8|22649.9|22629.9|204
1647948300000|2022-03-22 11:25:00|22654.6|22634.6|22672.1|22652.1|22672.1|22652.1|22654.6|22634.6|32
1647948600000|2022-03-22 11:30:00|22673.5|22653.5|22673.2|22653.2|22679.6|22659.6|22670.7|22650.7|11
1647948900000|2022-03-22 11:35:00|22675.7|22655.7|22698.2|22678.2|22701|22681|22674.6|22654.6|30
1647949200000|2022-03-22 11:40:00|22695.7|22675.7|22707.1|22687.1|22710.7|22690.7|22693.2|22673.2|18
1647949500000|2022-03-22 11:45:00|22703.2|22683.2|22705.7|22685.7|22710.7|22690.7|22700.7|22680.7|48
1647949800000|2022-03-22 11:50:00|22704.3|22684.3|22670.7|22650.7|22704.3|22684.3|22670.7|22650.7|83
1647950100000|2022-03-22 11:55:00|22668.2|22648.2|22675.7|22655.7|22678.2|22658.2|22664.3|22644.3|22
1647950400000|2022-03-22 12:00:00|22677.1|22657.1|22640.7|22620.7|22713.2|22693.2|22640.7|22620.7|102
1647950700000|2022-03-22 12:05:00|22641.8|22621.8|22693.2|22673.2|22715.7|22695.7|22641.8|22621.8|129
1647951000000|2022-03-22 12:10:00|22690.7|22670.7|22687.1|22667.1|22723.2|22703.2|22687.1|22667.1|104
1647951300000|2022-03-22 12:15:00|22685.7|22665.7|22673.2|22653.2|22726|22703.2|22665.4|22645.4|82
1647951600000|2022-03-22 12:20:00|22670.7|22650.7|22668.2|22648.2|22685.7|22665.7|22665.7|22645.7|33
1647951900000|2022-03-22 12:25:00|22665.7|22645.7|22659.3|22639.3|22665.7|22645.7|22643.2|22623.2|42
1647952200000|2022-03-22 12:30:00|22666|22646|22710.4|22690.4|22710.4|22690.4|22650.4|22624.6|103
1647952500000|2022-03-22 12:35:00|22716.8|22696.8|22697.9|22677.9|22725.4|22705.4|22697.9|22677.9|50
1647952800000|2022-03-22 12:40:00|22687.9|22667.9|22717.9|22697.9|22717.9|22697.9|22682.9|22662.9|74
1647953100000|2022-03-22 12:45:00|22719|22699|22716.8|22696.8|22723.2|22703.2|22715.4|22695.4|39
1647953400000|2022-03-22 12:50:00|22717.9|22697.9|22720.4|22700.4|22722.9|22702.9|22707.9|22687.9|71
1647953700000|2022-03-22 12:55:00|22722.9|22702.9|22652.9|22632.9|22722.9|22702.9|22647.9|22627.9|50
1647954000000|2022-03-22 13:00:00|22651.5|22631.5|22642.6|22622.6|22651.5|22631.5|22615.1|22595.1|301
1647954300000|2022-03-22 13:05:00|22640.1|22620.1|22565.1|22545.1|22655.1|22635.1|22565.1|22545.1|188
1647954600000|2022-03-22 13:10:00|22566.2|22546.2|22584|22564|22584|22564|22560.1|22540.1|33
1647954900000|2022-03-22 13:15:00|22594|22574|22580.4|22560.4|22598.7|22578.7|22570.1|22550.1|152
1647955200000|2022-03-22 13:20:00|22581.8|22561.8|22572.6|22552.6|22584|22564|22564.8|22544.8|73
1647955500000|2022-03-22 13:25:00|22571.5|22551.5|22580.1|22560.1|22607.6|22579|22566.2|22546.2|59
1647955800000|2022-03-22 13:30:00|22577.6|22557.6|22495.1|22475.1|22577.6|22557.6|22481.2|22457.6|285
1647956100000|2022-03-22 13:35:00|22493.7|22473.7|22530.1|22510.1|22564.3|22539|22493.7|22473.7|85
1647956400000|2022-03-22 13:40:00|22527.6|22507.6|22495.9|22475.9|22532.3|22512.3|22495.9|22475.9|318
1647956700000|2022-03-22 13:45:00|22493.1|22473.1|22522.6|22502.6|22522.6|22502.6|22475.9|22455.9|282
1647957000000|2022-03-22 13:50:00|22525.1|22505.1|22535.1|22515.1|22542.6|22522.6|22521.2|22501.2|72
1647957300000|2022-03-22 13:55:00|22540.1|22520.1|22536.2|22516.2|22577.6|22557.6|22536.2|22516.2|97
1647957600000|2022-03-22 14:00:00|22537.3|22517.3|22568.4|22548.4|22571.2|22551.2|22537.3|22517.3|55
1647957900000|2022-03-22 14:05:00|22569.8|22549.8|22617.6|22597.6|22627.6|22607.6|22565.1|22545.1|233
1647958200000|2022-03-22 14:10:00|22616.5|22596.5|22562.6|22542.6|22616.5|22596.5|22562.6|22542.6|89
1647958500000|2022-03-22 14:15:00|22563.7|22543.7|22525.1|22505.1|22570.1|22550.1|22525.1|22505.1|98
1647958800000|2022-03-22 14:20:00|22522.6|22502.6|22520.1|22500.1|22527.6|22507.6|22510.1|22490.1|58
1647959100000|2022-03-22 14:25:00|22517.6|22497.6|22530.1|22510.1|22530.1|22510.1|22515.1|22495.1|43
1647959400000|2022-03-22 14:30:00|22531.2|22511.2|22550.1|22530.1|22557.6|22537.6|22521.5|22501.5|42
1647959700000|2022-03-22 14:35:00|22553.4|22533.4|22577.6|22557.6|22587.6|22567.6|22553.4|22533.4|318
1647960000000|2022-03-22 14:40:00|22580.1|22560.1|22561.5|22541.5|22581.5|22561.5|22561.5|22541.5|59
1647960300000|2022-03-22 14:45:00|22560.4|22540.4|22605.3|22585.3|22605.4|22585.4|22560.4|22540.4|100
1647960600000|2022-03-22 14:50:00|22610.3|22590.3|22614.2|22594.2|22619.2|22599.2|22610.3|22590.3|41
1647960900000|2022-03-22 14:55:00|22615.3|22595.3|22632.8|22612.8|22641.7|22621.7|22600.3|22580.3|88
1647961200000|2022-03-22 15:00:00|22626.5|22606.5|22653.1|22633.1|22664.2|22635.6|22616.7|22596.7|136
1647961500000|2022-03-22 15:05:00|22654.5|22634.5|22631.7|22611.7|22658.1|22638.1|22629.2|22609.2|214
1647961800000|2022-03-22 15:10:00|22630.3|22610.3|22587.8|22567.8|22630.3|22610.3|22582.8|22562.8|41
1647962100000|2022-03-22 15:15:00|22586.4|22566.4|22582.8|22562.8|22592.8|22572.8|22582.8|22562.8|25
1647962400000|2022-03-22 15:20:00|22585.3|22565.3|22572.8|22552.8|22595.3|22575.3|22570.3|22550.3|46
1647962700000|2022-03-22 15:25:00|22571.4|22551.4|22562.5|22542.5|22571.4|22551.4|22562.5|22542.5|298
1647963000000|2022-03-22 15:30:00|22567.5|22547.5|22572.5|22552.5|22573.7|22553.7|22535|22515|199
1647963300000|2022-03-22 15:35:00|22573.7|22553.7|22553.4|22533.4|22573.7|22553.7|22551.2|22531.2|49
1647963600000|2022-03-22 15:40:00|22554.8|22534.8|22548.4|22528.4|22560|22540|22548.4|22528.4|42
1647963900000|2022-03-22 15:45:00|22549.8|22529.8|22577.5|22557.5|22587.5|22567.5|22547.3|22527.3|85
1647964200000|2022-03-22 15:50:00|22580|22560|22565|22545|22580|22560|22547.5|22527.5|40
1647964500000|2022-03-22 15:55:00|22562.3|22542.3|22532.5|22512.5|22562.3|22542.3|22528.6|22508.6|50
1647964800000|2022-03-22 16:00:00|22531.1|22511.1|22570|22550|22570|22550|22530|22505.9|88
1647965100000|2022-03-22 16:05:00|22572.5|22552.5|22530|22510|22577.5|22557.5|22528.6|22508.6|72
1647965400000|2022-03-22 16:10:00|22527.3|22507.3|22491.1|22471.1|22527.3|22507.3|22491.1|22471.1|146
1647965700000|2022-03-22 16:15:00|22490|22470|22488.6|22468.6|22496.1|22476.1|22483.6|22463.6|97
1647966000000|2022-03-22 16:20:00|22491.1|22471.1|22455.9|22435.9|22498.6|22478.6|22455.9|22435.9|236
1647966300000|2022-03-22 16:25:00|22453.4|22433.4|22387.2|22367.2|22453.4|22433.4|22338.4|22318.4|381
1647966600000|2022-03-22 16:30:00|22385.9|22365.9|22357.2|22337.2|22399.7|22372.2|22344.7|22319.7|141
1647966900000|2022-03-22 16:35:00|22355.9|22335.9|22348.6|22328.6|22355.9|22335.9|22342.2|22314.7|61
1647967200000|2022-03-22 16:40:00|22347.2|22327.2|22432.2|22412.2|22443.9|22413.6|22343.4|22323.4|51
1647967500000|2022-03-22 16:45:00|22433.6|22413.6|22480|22460|22518.1|22493.9|22432.2|22412.2|564
1647967800000|2022-03-22 16:50:00|22477.8|22457.8|22505|22485|22506.4|22486.4|22463.6|22443.6|79
1647968100000|2022-03-22 16:55:00|22501.4|22481.4|22501.2|22481.2|22517.5|22497.5|22483.6|22463.6|101
1647968400000|2022-03-22 17:00:00|22510|22490|22488.9|22468.9|22533.9|22513.9|22487.5|22467.5|111
1647968700000|2022-03-22 17:05:00|22491.1|22471.1|22492.5|22472.5|22492.5|22472.5|22479.7|22459.7|36
1647969000000|2022-03-22 17:10:00|22493.9|22473.9|22520|22500|22530|22510|22492.5|22472.5|33
1647969300000|2022-03-22 17:15:00|22521.4|22501.4|22512.2|22492.2|22525|22505|22497.5|22477.5|50
1647969600000|2022-03-22 17:20:00|22513.6|22493.6|22487.5|22467.5|22532.5|22512.5|22487.5|22467.5|425
1647969900000|2022-03-22 17:25:00|22486.1|22466.1|22400|22380|22507.5|22486.4|22387.5|22357.5|204
1648026900000|2022-03-23 09:15:00|22399.8|22379.8|22493.6|22473.6|22493.6|22473.6|22399.8|22379.8|298
1648027200000|2022-03-23 09:20:00|22492.3|22472.3|22497.5|22477.5|22501.1|22480|22459.8|22439.8|145
1648027500000|2022-03-23 09:25:00|22495|22475|22496.1|22476.1|22497.5|22477.5|22482.5|22457.3|29
1648027800000|2022-03-23 09:30:00|22497.5|22477.5|22530|22510|22530|22510|22482.5|22462.5|96
1648028100000|2022-03-23 09:35:00|22532.5|22512.5|22497.5|22477.5|22535|22515|22497.5|22477.5|31
1648028400000|2022-03-23 09:40:00|22496.1|22476.1|22556.6|22536.6|22565.2|22545.2|22496.1|22476.1|49
1648028700000|2022-03-23 09:45:00|22560|22540|22616.1|22596.1|22628.8|22608.8|22560|22540|89
1648029000000|2022-03-23 09:50:00|22617.5|22597.5|22602.5|22582.5|22628.6|22608.6|22595|22575|33
1648029300000|2022-03-23 09:55:00|22601.3|22581.3|22597.5|22577.5|22607.5|22587.5|22595|22575|13
1648029600000|2022-03-23 10:00:00|22596.3|22576.3|22625|22605|22630|22610|22588.6|22568.6|27
1648029900000|2022-03-23 10:05:00|22627.5|22607.5|22615|22595|22627.5|22607.5|22615|22595|41
1648030200000|2022-03-23 10:10:00|22612.5|22592.5|22620|22600|22620|22600|22612.5|22592.5|10
1648030500000|2022-03-23 10:15:00|22621.3|22601.3|22615|22595|22627.5|22607.5|22615|22595|17
1648030800000|2022-03-23 10:20:00|22616.3|22596.3|22655|22635|22655|22635|22616.3|22596.3|65
1648031100000|2022-03-23 10:25:00|22653.8|22633.8|22667.5|22647.5|22667.5|22647.5|22652.5|22632.5|19
1648031400000|2022-03-23 10:30:00|22670|22650|22682.5|22662.5|22687.5|22667.5|22670|22650|41
1648031700000|2022-03-23 10:35:00|22683.8|22663.8|22677.5|22657.5|22686.3|22666.3|22677.5|22657.5|9
1648032000000|2022-03-23 10:40:00|22676.1|22656.1|22682.5|22662.5|22682.5|22662.5|22670|22650|20
1648032300000|2022-03-23 10:45:00|22681.3|22661.3|22693.6|22673.6|22695|22675|22680|22660|24
1648032600000|2022-03-23 10:50:00|22692.5|22672.5|22690|22670|22697.5|22677.5|22690|22670|12
1648032900000|2022-03-23 10:55:00|22691.3|22671.3|22695|22675|22695|22675|22690|22670|3
1648033200000|2022-03-23 11:00:00|22692.5|22672.5|22687.4|22667.4|22692.5|22672.5|22674.9|22654.9|18
1648033500000|2022-03-23 11:05:00|22686.3|22666.3|22654.9|22634.9|22686.3|22666.3|22653.8|22633.8|15
1648033800000|2022-03-23 11:10:00|22649.9|22629.9|22637.4|22617.4|22652.4|22632.4|22637.4|22617.4|23
1648034100000|2022-03-23 11:15:00|22639.7|22619.7|22659.9|22639.9|22662.4|22642.4|22639.7|22619.7|27
1648034400000|2022-03-23 11:20:00|22658.8|22638.8|22652.4|22632.4|22658.8|22638.8|22642.4|22622.4|12
1648034700000|2022-03-23 11:25:00|22653.8|22633.8|22678.6|22658.6|22679.9|22659.9|22653.8|22633.8|36
1648035000000|2022-03-23 11:30:00|22682.4|22662.4|22673.6|22653.6|22691.1|22671.1|22668.6|22648.6|65
1648035300000|2022-03-23 11:35:00|22676.1|22656.1|22676.1|22656.1|22687.4|22667.4|22673.6|22653.6|87
1648035600000|2022-03-23 11:40:00|22674.9|22654.9|22672.2|22652.2|22674.9|22654.9|22662.4|22642.4|75
1648035900000|2022-03-23 11:45:00|22673.4|22653.4|22673.6|22653.6|22677.2|22657.2|22672.2|22652.2|10
1648036200000|2022-03-23 11:50:00|22674.7|22654.7|22667.2|22647.2|22674.7|22654.7|22664.7|22644.7|26
1648036500000|2022-03-23 11:55:00|22665.9|22645.9|22640.9|22620.9|22667.2|22647.2|22637.2|22617.2|24
1648036800000|2022-03-23 12:00:00|22642.2|22622.2|22799.7|22779.7|22804.7|22784.7|22636.1|22616.1|217
1648037100000|2022-03-23 12:05:00|22798.6|22778.6|22839.9|22819.9|22857.4|22837.4|22784.7|22764.7|136
1648037400000|2022-03-23 12:10:00|22836.3|22816.3|22753.8|22733.8|22839.9|22819.9|22753.8|22733.8|146
1648037700000|2022-03-23 12:15:00|22752.4|22732.4|22714.9|22694.9|22752.4|22732.4|22708.6|22686.5|65
1648038000000|2022-03-23 12:20:00|22713.8|22693.8|22729.9|22709.9|22762.4|22742.4|22713.8|22693.8|54
1648038300000|2022-03-23 12:25:00|22731.3|22711.3|22694.9|22674.9|22734.9|22714.9|22692.2|22672.2|73
1648038600000|2022-03-23 12:30:00|22697.2|22677.2|22734.7|22714.7|22742.2|22722.2|22689.5|22669.5|71
1648038900000|2022-03-23 12:35:00|22732.2|22712.2|22763.6|22743.6|22768.6|22748.6|22729.7|22709.7|59
1648039200000|2022-03-23 12:40:00|22762.4|22742.4|22709.7|22689.7|22762.4|22742.4|22709.7|22689.7|35
1648039500000|2022-03-23 12:45:00|22704.7|22684.7|22746.1|22726.1|22746.1|22726.1|22690.8|22670.8|55
1648039800000|2022-03-23 12:50:00|22744.7|22724.7|22739.7|22719.7|22744.7|22724.7|22732.2|22712.2|45
1648040100000|2022-03-23 12:55:00|22735.8|22715.8|22743.6|22723.6|22743.6|22723.6|22697.2|22677.2|32
1648040400000|2022-03-23 13:00:00|22744.7|22724.7|22787.2|22767.2|22787.2|22767.2|22742.2|22722.2|58
1648040700000|2022-03-23 13:05:00|22784.9|22764.9|22789.7|22769.7|22789.7|22769.7|22783.6|22763.6|63
1648041000000|2022-03-23 13:10:00|22792|22772|22809.7|22789.7|22814.7|22794.7|22792|22772|101
1648041300000|2022-03-23 13:15:00|22812.2|22792.2|22743.6|22723.6|22812.2|22792.2|22742.2|22722.2|69
1648041600000|2022-03-23 13:20:00|22742.2|22722.2|22709.7|22689.7|22744.7|22724.7|22709.7|22687.2|65
1648041900000|2022-03-23 13:25:00|22708.3|22688.3|22662.4|22642.4|22708.3|22688.3|22652|22632|74
1648042200000|2022-03-23 13:30:00|22664.7|22644.7|22708.3|22688.3|22708.3|22688.3|22663.3|22643.3|109
1648042500000|2022-03-23 13:35:00|22710.6|22690.6|22659.7|22639.7|22729.7|22709.7|22643.3|22623.3|486
1648042800000|2022-03-23 13:40:00|22661|22641|22647.2|22627.2|22664.7|22644.7|22642.2|22622.2|219
1648043100000|2022-03-23 13:45:00|22645.8|22625.8|22662.2|22642.2|22662.2|22642.2|22635.8|22615.8|66
1648043400000|2022-03-23 13:50:00|22664.7|22644.7|22714.7|22694.7|22717.2|22697.2|22664.7|22644.7|102
1648043700000|2022-03-23 13:55:00|22716|22696|22699.7|22679.7|22722.2|22702.2|22692.2|22672.2|41
1648044000000|2022-03-23 14:00:00|22707.4|22687.4|22771|22751|22774.7|22754.7|22707.4|22687.4|58
1648044300000|2022-03-23 14:05:00|22768.5|22748.5|22787.2|22767.2|22806|22786|22747.2|22727.2|78
1648044600000|2022-03-23 14:10:00|22784.7|22764.7|22792.2|22772.2|22799.9|22779.9|22782.2|22762.2|81
1648044900000|2022-03-23 14:15:00|22787.2|22767.2|22782.2|22762.2|22804.7|22784.7|22779.7|22759.7|83
1648045200000|2022-03-23 14:20:00|22779.7|22759.7|22790.8|22770.8|22795.8|22775.8|22757.2|22737.2|180
1648045500000|2022-03-23 14:25:00|22780.8|22760.8|22701|22681|22780.8|22760.8|22699.7|22679.7|83
1648045800000|2022-03-23 14:30:00|22706.2|22686.2|22689.7|22669.7|22747.2|22727.2|22659.5|22639.5|423
1648046100000|2022-03-23 14:35:00|22687.2|22667.2|22688.3|22668.3|22714.7|22694.7|22665.8|22645.8|158
1648046400000|2022-03-23 14:40:00|22685.8|22665.8|22673.3|22653.3|22707.2|22687.2|22643.3|22623.3|93
1648046700000|2022-03-23 14:45:00|22669.7|22649.7|22684.7|22664.7|22707.2|22687.2|22669.7|22649.7|76
1648047000000|2022-03-23 14:50:00|22683.3|22663.3|22649.7|22629.7|22683.3|22663.3|22639.7|22619.7|115
1648047300000|2022-03-23 14:55:00|22652.4|22632.4|22669.7|22649.7|22681|22661|22636|22616|100
1648047600000|2022-03-23 15:00:00|22673.5|22653.5|22641|22621|22676|22656|22640.8|22620.8|49
1648047900000|2022-03-23 15:05:00|22642.2|22622.2|22584.7|22564.7|22647.2|22627.2|22557|22529.5|183
1648048200000|2022-03-23 15:10:00|22585.8|22565.8|22582.2|22562.2|22591|22571|22547.2|22527.2|148
1648048500000|2022-03-23 15:15:00|22579.7|22559.7|22509.7|22489.7|22585.8|22565.8|22484.7|22462.2|145
1648048800000|2022-03-23 15:20:00|22512.2|22492.2|22508.5|22488.5|22513.7|22493.7|22494.7|22474.7|36
1648049100000|2022-03-23 15:25:00|22500.8|22480.8|22502.2|22482.2|22504.7|22484.7|22484.7|22464.7|225
1648049400000|2022-03-23 15:30:00|22500.8|22480.8|22469.5|22449.5|22502.2|22482.2|22469.5|22449.5|124
1648049700000|2022-03-23 15:35:00|22468.3|22448.3|22441.8|22421.8|22474.5|22454.5|22439.3|22419.3|114
1648050000000|2022-03-23 15:40:00|22439.3|22419.3|22363.1|22343.1|22440.6|22420.6|22337|22312|199
1648050300000|2022-03-23 15:45:00|22359.5|22339.5|22394.5|22374.5|22394.5|22374.5|22335.6|22315.6|135
1648050600000|2022-03-23 15:50:00|22389.5|22369.5|22399.7|22379.7|22452.4|22432.4|22389.5|22367.2|386
1648050900000|2022-03-23 15:55:00|22402.2|22382.2|22382.2|22362.2|22408.5|22388.5|22372.2|22352.2|77
1648051200000|2022-03-23 16:00:00|22387.2|22367.2|22404.7|22384.7|22439.7|22417.2|22382.2|22362.2|75
1648051500000|2022-03-23 16:05:00|22406|22386|22427.2|22407.2|22444.7|22424.7|22404.7|22382.2|107
1648051800000|2022-03-23 16:10:00|22422.2|22402.2|22446|22426|22446|22426|22392|22372|285
1648052100000|2022-03-23 16:15:00|22447.1|22427.1|22464.6|22444.6|22471|22451|22442.1|22422.1|83
1648052400000|2022-03-23 16:20:00|22463.5|22443.5|22462.1|22442.1|22464.6|22444.6|22449.4|22429.4|63
1648052700000|2022-03-23 16:25:00|22463.5|22443.5|22480.8|22460.8|22480.8|22460.8|22454.6|22434.6|56
1648053000000|2022-03-23 16:30:00|22482.1|22462.1|22503.3|22483.3|22513.5|22493.5|22477.1|22457.1|96
1648053300000|2022-03-23 16:35:00|22501.9|22481.9|22534.6|22514.6|22544.6|22524.6|22495.8|22475.8|58
1648053600000|2022-03-23 16:40:00|22533.3|22513.3|22549.6|22529.6|22557.1|22537.1|22532.1|22512.1|47
1648053900000|2022-03-23 16:45:00|22547.1|22527.1|22554.6|22534.6|22568.5|22548.5|22545.8|22525.8|57
1648054200000|2022-03-23 16:50:00|22557.1|22537.1|22522.1|22502.1|22574.4|22548.5|22519.6|22498.3|77
1648054500000|2022-03-23 16:55:00|22523.3|22503.3|22521.4|22501.4|22529.6|22509.6|22489.6|22469.6|50
1648054800000|2022-03-23 17:00:00|22526|22506|22609.6|22589.6|22612.1|22592.1|22526|22506|75
1648055100000|2022-03-23 17:05:00|22608.3|22588.3|22594.6|22574.6|22612.1|22592.1|22579.6|22559.6|104
1648055400000|2022-03-23 17:10:00|22592.1|22572.1|22599.6|22579.6|22607.1|22587.1|22592.1|22572.1|26
1648055700000|2022-03-23 17:15:00|22601|22581|22562.1|22542.1|22602.1|22582.1|22562.1|22542.1|369
1648056000000|2022-03-23 17:20:00|22563.5|22543.5|22528.5|22508.5|22603.5|22583.5|22507.1|22487.1|363
1648056300000|2022-03-23 17:25:00|22529.6|22509.6|22561|22541|22561|22541|22522.1|22502.1|164
1648113300000|2022-03-24 09:15:00|22568.2|22548.2|22646.9|22626.9|22663.2|22643.2|22544.4|22515.7|79
1648113600000|2022-03-24 09:20:00|22649.4|22629.4|22694.4|22674.4|22696.9|22674.4|22646.9|22626.9|45
1648113900000|2022-03-24 09:25:00|22693.1|22673.1|22626.9|22606.9|22693.1|22673.1|22608.1|22588.1|27
1648114200000|2022-03-24 09:30:00|22631.9|22611.9|22649.4|22629.4|22661.9|22636.9|22626.9|22606.9|10
1648114500000|2022-03-24 09:35:00|22648.2|22628.2|22634.4|22614.4|22648.2|22628.2|22629.4|22609.4|8
1648114800000|2022-03-24 09:40:00|22631.9|22611.9|22654.4|22634.4|22666.9|22646.9|22631.9|22611.9|16
1648115100000|2022-03-24 09:45:00|22656.9|22636.9|22579.4|22559.4|22666.9|22646.9|22579.4|22559.4|26
1648115400000|2022-03-24 09:50:00|22591.9|22551.9|22594.4|22574.4|22594.4|22574.4|22568.2|22548.2|19
1648115700000|2022-03-24 09:55:00|22601.9|22581.9|22608.2|22588.2|22620.4|22588.2|22587.9|22560.4|10
1648116000000|2022-03-24 10:00:00|22619.5|22579.5|22601.9|22581.9|22631.9|22611.9|22601.9|22579.5|5
1648116300000|2022-03-24 10:05:00|22594.4|22574.4|22606.9|22586.9|22611.9|22591.9|22576.9|22556.9|16
1648116600000|2022-03-24 10:10:00|22608|22588|22591.9|22571.9|22608|22588|22586.9|22566.9|6
1648116900000|2022-03-24 10:15:00|22586.9|22566.9|22559.4|22539.4|22586.9|22566.9|22554.4|22534.4|28
1648117200000|2022-03-24 10:20:00|22561.9|22541.9|22551.9|22531.9|22590.7|22570.7|22551.9|22531.9|14
1648117500000|2022-03-24 10:25:00|22550.5|22530.5|22541.9|22521.9|22556.9|22536.9|22536.9|22516.9|10
1648117800000|2022-03-24 10:30:00|22544.4|22524.4|22569.4|22549.4|22569.4|22549.4|22544.4|22524.4|14
1648118100000|2022-03-24 10:35:00|22580.7|22540.7|22611.9|22591.9|22611.9|22591.9|22580.7|22540.7|28
1648118400000|2022-03-24 10:40:00|22613.2|22593.2|22631.8|22611.8|22639.5|22619.5|22613.2|22593.2|19
1648118700000|2022-03-24 10:45:00|22633.2|22613.2|22635.5|22615.5|22642|22622|22631.8|22611.8|12
1648119000000|2022-03-24 10:50:00|22634.3|22614.3|22636.8|22616.8|22656.8|22636.8|22620.5|22600.5|44
1648119300000|2022-03-24 10:55:00|22635.5|22615.5|22619.3|22599.3|22635.5|22615.5|22619.3|22599.3|22
1648119600000|2022-03-24 11:00:00|22606.8|22586.8|22651.8|22631.8|22656.8|22636.8|22601.8|22581.8|12
1648119900000|2022-03-24 11:05:00|22650.5|22630.5|22639.3|22619.3|22651.8|22631.8|22639.3|22619.3|7
1648120200000|2022-03-24 11:10:00|22638|22618|22659.5|22639.5|22663.3|22643.3|22634.3|22614.3|11
1648120500000|2022-03-24 11:15:00|22666.8|22626.8|22606.8|22586.8|22666.8|22628.2|22606.8|22586.8|21
1648120800000|2022-03-24 11:20:00|22609.2|22589.2|22619.3|22599.3|22626.8|22606.8|22609.2|22589.2|16
1648121100000|2022-03-24 11:25:00|22616.8|22596.8|22629.3|22609.3|22629.3|22609.3|22616.8|22596.8|8
1648121400000|2022-03-24 11:30:00|22626.7|22606.7|22628|22608|22629.3|22609.3|22621.8|22601.8|3
1648121700000|2022-03-24 11:35:00|22626.7|22606.7|22623|22603|22626.7|22606.7|22620.5|22600.5|30
1648122000000|2022-03-24 11:40:00|22621.8|22601.8|22601.8|22581.8|22624.3|22604.3|22590.5|22570.5|27
1648122300000|2022-03-24 11:45:00|22606.8|22586.8|22611.8|22591.8|22629.2|22606.8|22606.8|22586.8|53
1648122600000|2022-03-24 11:50:00|22610.5|22590.5|22609.3|22589.3|22616.8|22591.8|22604.3|22576.8|8
1648122900000|2022-03-24 11:55:00|22606.8|22586.8|22621.8|22601.8|22626.8|22601.8|22606.8|22584.5|21
1648123200000|2022-03-24 12:00:00|22619.2|22599.2|22622|22602|22622|22602|22593|22573|59
1648123500000|2022-03-24 12:05:00|22624.3|22604.3|22619.3|22599.3|22634.3|22614.3|22603|22583|36
1648123800000|2022-03-24 12:10:00|22620.6|22600.6|22609.3|22589.3|22629.2|22606.8|22609.3|22589.2|19
1648124100000|2022-03-24 12:15:00|22606.8|22586.8|22566.8|22546.8|22606.8|22586.8|22559.3|22539.3|48
1648124400000|2022-03-24 12:20:00|22568.1|22548.1|22568|22548|22571.8|22551.8|22568|22548|43
1648124700000|2022-03-24 12:25:00|22565.5|22545.5|22611.8|22591.8|22611.8|22591.8|22559.3|22539.3|35
1648125000000|2022-03-24 12:30:00|22613.1|22593.1|22594.3|22574.3|22616.8|22596.8|22581.8|22561.8|33
1648125300000|2022-03-24 12:35:00|22591.7|22571.7|22539.3|22519.3|22596.8|22571.7|22539.3|22519.3|48
1648125600000|2022-03-24 12:40:00|22538|22518|22501.8|22481.8|22621.8|22586.8|22501.8|22481.8|113
1648125900000|2022-03-24 12:45:00|22496.8|22476.8|22514.3|22494.3|22514.3|22494.3|22493|22473|35
1648126200000|2022-03-24 12:50:00|22515.5|22495.5|22526.8|22506.8|22533.1|22513.1|22515.5|22495.5|47
1648126500000|2022-03-24 12:55:00|22528.1|22508.1|22466.8|22446.8|22534.3|22514.3|22466.8|22446.8|50
1648126800000|2022-03-24 13:00:00|22460.5|22440.5|22409.3|22389.3|22460.5|22440.5|22390.5|22370.5|199
1648127100000|2022-03-24 13:05:00|22414.3|22394.3|22409.2|22389.2|22419.2|22399.2|22391.7|22371.7|181
1648127400000|2022-03-24 13:10:00|22410.5|22390.5|22450.5|22430.5|22454.2|22434.2|22404.2|22381.8|54
1648127700000|2022-03-24 13:15:00|22449.3|22429.3|22445.4|22425.4|22456.7|22436.7|22426.7|22406.7|80
1648128000000|2022-03-24 13:20:00|22443|22423|22410.6|22390.6|22444.2|22424.2|22391.7|22371.7|44
1648128300000|2022-03-24 13:25:00|22411.8|22391.8|22396.7|22376.7|22421.8|22401.8|22396.7|22376.7|41
1648128600000|2022-03-24 13:30:00|22398|22378|22372.9|22352.9|22399.2|22379.2|22346.7|22326.7|113
1648128900000|2022-03-24 13:35:00|22371.7|22351.7|22361.7|22341.7|22375.5|22355.5|22359.2|22339.2|72
1648129200000|2022-03-24 13:40:00|22360.4|22340.4|22265.5|22245.5|22360.4|22340.4|22261.6|22236.8|885
1648129500000|2022-03-24 13:45:00|22264.2|22244.2|22277.7|22257.7|22287.9|22267.9|22249.1|22229.1|285
1648129800000|2022-03-24 13:50:00|22276.4|22256.4|22287.9|22267.9|22287.9|22267.9|22251.3|22227.7|84
1648130100000|2022-03-24 13:55:00|22289.2|22269.2|22256.6|22236.6|22290.4|22270.4|22254.1|22234.1|158
1648130400000|2022-03-24 14:00:00|22257.7|22237.7|22174.1|22154.1|22257.7|22237.7|22159.1|22139.1|307
1648130700000|2022-03-24 14:05:00|22172.7|22152.7|22084.1|22064.1|22172.7|22152.7|22081.6|22061.6|399
1648131000000|2022-03-24 14:10:00|22081.4|22061.4|22111.6|22091.6|22121.6|22101.6|22074.1|22054.1|220
1648131300000|2022-03-24 14:15:00|22116.6|22096.6|22067.9|22047.9|22144.1|22124.1|22066.6|22046.6|193
1648131600000|2022-03-24 14:20:00|22069.1|22049.1|22195.4|22175.4|22220.2|22200.2|22066.6|22046.6|249
1648131900000|2022-03-24 14:25:00|22192.9|22172.9|22221.6|22201.6|22226.6|22206.6|22172.7|22152.7|262
1648132200000|2022-03-24 14:30:00|22220.2|22200.2|22264.2|22244.2|22296.7|22276.7|22211.6|22191.6|327
1648132500000|2022-03-24 14:35:00|22265.5|22245.5|22269.2|22249.2|22281.7|22261.7|22261.7|22241.7|93
1648132800000|2022-03-24 14:40:00|22270.5|22250.5|22266.7|22246.7|22270.5|22250.5|22244.2|22224.2|65
1648133100000|2022-03-24 14:45:00|22265.4|22245.4|22236.7|22216.7|22271.5|22246.7|22227.9|22207.9|66
1648133400000|2022-03-24 14:50:00|22237.9|22217.9|22316.7|22296.7|22322.9|22302.9|22237.9|22217.9|102
1648133700000|2022-03-24 14:55:00|22315.5|22295.5|22321.7|22301.7|22335.5|22315.5|22311.7|22291.7|97
1648134000000|2022-03-24 15:00:00|22323|22303|22315.4|22295.4|22323|22303|22301.5|22281.5|129
1648134300000|2022-03-24 15:05:00|22318|22298|22279|22259|22321.5|22301.5|22279|22259|123
1648134600000|2022-03-24 15:10:00|22275.5|22255.5|22274|22254|22275.5|22255.5|22256.4|22236.4|70
1648134900000|2022-03-24 15:15:00|22279|22259|22244|22224|22279|22259|22244|22224|53
1648135200000|2022-03-24 15:20:00|22242.9|22222.9|22262.7|22242.7|22264|22244|22219|22199|75
1648135500000|2022-03-24 15:25:00|22261.4|22241.4|22259|22239|22261.4|22241.4|22241.5|22221.5|47
1648135800000|2022-03-24 15:30:00|22257.7|22237.7|22260.2|22240.2|22261.5|22241.5|22248.9|22228.9|39
1648136100000|2022-03-24 15:35:00|22262.7|22242.7|22256.5|22236.5|22281.5|22261.5|22256.5|22236.5|51
1648136400000|2022-03-24 15:40:00|22253.9|22233.9|22226.5|22206.5|22253.9|22233.9|22226.5|22206.5|36
1648136700000|2022-03-24 15:45:00|22229|22209|22201.5|22181.5|22229|22209|22200.2|22180.2|49
1648137000000|2022-03-24 15:50:00|22202.8|22182.8|22225.3|22205.3|22229|22209|22202.8|22182.8|162
1648137300000|2022-03-24 15:55:00|22230.5|22210.5|22252.8|22232.8|22252.8|22232.8|22230.5|22210.5|54
1648137600000|2022-03-24 16:00:00|22254|22234|22280.3|22260.3|22291.5|22271.5|22229|22209|189
1648137900000|2022-03-24 16:05:00|22277.7|22257.7|22251.5|22231.5|22277.7|22257.7|22249|22229|32
1648138200000|2022-03-24 16:10:00|22250.2|22230.2|22246.6|22226.6|22250.2|22230.2|22226.6|22206.6|32
1648138500000|2022-03-24 16:15:00|22245.3|22225.3|22223|22203|22245.3|22225.3|22223|22203|75
1648138800000|2022-03-24 16:20:00|22221.8|22201.8|22231.6|22211.6|22241.6|22221.6|22196.6|22176.6|218
1648139100000|2022-03-24 16:25:00|22229|22209|22231.6|22211.6|22250.3|22230.3|22226.6|22206.6|95
1648139400000|2022-03-24 16:30:00|22230.3|22210.3|22244.1|22224.1|22244.1|22224.1|22225.3|22205.3|28
1648139700000|2022-03-24 16:35:00|22242.8|22222.8|22246.6|22226.6|22246.6|22226.6|22231.6|22211.6|29
1648140000000|2022-03-24 16:40:00|22249.3|22229.3|22256.6|22236.6|22261.6|22241.6|22246.6|22226.6|24
1648140300000|2022-03-24 16:45:00|22255.4|22235.4|22221.8|22201.8|22256.6|22236.6|22220.4|22200.4|26
1648140600000|2022-03-24 16:50:00|22226.6|22206.6|22229.1|22209.1|22231.6|22211.6|22221.6|22201.6|24
1648140900000|2022-03-24 16:55:00|22230.3|22210.3|22232.9|22212.9|22251.6|22231.6|22227.9|22207.9|81
1648141200000|2022-03-24 17:00:00|22234.1|22214.1|22224.1|22204.1|22239.1|22219.1|22224.1|22204.1|45
1648141500000|2022-03-24 17:05:00|22219.1|22199.1|22201.6|22181.6|22219.1|22199.1|22199.1|22179.1|32
1648141800000|2022-03-24 17:10:00|22205.4|22185.4|22201.6|22181.6|22210.4|22190.4|22194.1|22174.1|55
1648142100000|2022-03-24 17:15:00|22202.9|22182.9|22186.7|22166.7|22204.1|22184.1|22171.6|22151.6|97
1648142400000|2022-03-24 17:20:00|22190.3|22170.3|22207.7|22187.7|22209|22189|22174.1|22154.1|525
1648142700000|2022-03-24 17:25:00|22206.5|22186.5|22229|22209|22241.5|22209|22190.2|22170.2|201
1648199700000|2022-03-25 09:15:00|22233.9|22213.9|22261.4|22241.4|22283.9|22241.4|22206.4|22176.4|102
1648200000000|2022-03-25 09:20:00|22263.9|22243.9|22273.9|22253.9|22308.9|22288.9|22263.9|22243.9|64
1648200300000|2022-03-25 09:25:00|22271.4|22251.4|22261.4|22241.4|22276.4|22256.4|22253.9|22233.9|51
1648200600000|2022-03-25 09:30:00|22263.9|22243.9|22268.9|22248.9|22283.9|22263.9|22241.4|22221.4|27
1648200900000|2022-03-25 09:35:00|22270.2|22250.2|22272.6|22252.6|22296.4|22276.4|22270.2|22250.2|35
1648201200000|2022-03-25 09:40:00|22271.4|22251.4|22242.6|22222.6|22273.9|22251.4|22242.6|22222.6|13
1648201500000|2022-03-25 09:45:00|22241.4|22221.4|22216.4|22196.4|22241.4|22221.4|22216.4|22196.4|12
1648201800000|2022-03-25 09:50:00|22213.9|22193.9|22227.6|22207.6|22227.6|22207.6|22192.6|22172.6|35
1648202100000|2022-03-25 09:55:00|22228.9|22208.9|22227.6|22207.6|22242.6|22211.4|22222.6|22200.1|9
1648202400000|2022-03-25 10:00:00|22228.8|22208.8|22266.4|22226.4|22283.9|22263.9|22228.8|22208.8|33
1648202700000|2022-03-25 10:05:00|22265.1|22225.1|22251.4|22231.4|22265.1|22233.9|22241.4|22221.4|22
1648203000000|2022-03-25 10:10:00|22253.9|22233.9|22228.9|22208.9|22256.4|22236.4|22228.9|22208.9|25
1648203300000|2022-03-25 10:15:00|22227.6|22207.6|22225.1|22205.1|22245.1|22213.9|22225.1|22202.6|10
1648203600000|2022-03-25 10:20:00|22227.6|22207.6|22237.6|22217.6|22237.6|22217.6|22227.6|22207.6|6
1648203900000|2022-03-25 10:25:00|22241.4|22221.4|22203.9|22183.9|22257.6|22237.6|22203.9|22183.9|22
1648204200000|2022-03-25 10:30:00|22202.6|22182.6|22131.4|22111.4|22202.6|22182.6|22126.4|22106.4|51
1648204500000|2022-03-25 10:35:00|22128.8|22108.8|22126.4|22106.4|22163.9|22128.9|22125.1|22102.6|13
1648204800000|2022-03-25 10:40:00|22121.4|22101.4|21983.9|21963.9|22121.4|22101.4|21956.4|21936.4|124
1648205100000|2022-03-25 10:45:00|21981.3|21961.3|21951.4|21931.4|21983.9|21963.9|21948.9|21928.9|53
1648205400000|2022-03-25 10:50:00|21953.8|21933.8|21981.4|21961.4|21986.4|21966.4|21953.8|21933.8|27
1648205700000|2022-03-25 10:55:00|21983.9|21963.9|21983.9|21963.9|21990.1|21966.4|21958.8|21938.8|42
1648206000000|2022-03-25 11:00:00|21988.9|21968.9|21998.9|21978.9|22061.4|22041.4|21988.9|21962.6|103
1648206300000|2022-03-25 11:05:00|21997.6|21977.6|22027.6|22007.6|22038.8|22013.9|21996.4|21976.4|14
1648206600000|2022-03-25 11:10:00|22026.3|22006.3|22028.9|22008.9|22031.4|22011.4|22016.4|21996.4|12
1648206900000|2022-03-25 11:15:00|22030.1|22010.1|22043.9|22023.9|22053.9|22033.9|22030.1|22005.1|26
1648207200000|2022-03-25 11:20:00|22042.6|22022.6|22033.9|22013.9|22042.6|22022.6|22026.4|22000.1|8
1648207500000|2022-03-25 11:25:00|22035.1|22015.1|22057.6|22037.6|22057.6|22037.6|22035.1|22015.1|22
1648207800000|2022-03-25 11:30:00|22058.9|22038.9|22052.6|22032.6|22063.9|22043.9|22052.6|22032.6|20
1648208100000|2022-03-25 11:35:00|22051.4|22031.4|22063.9|22043.9|22063.9|22043.9|22041.4|22021.4|5
1648208400000|2022-03-25 11:40:00|22065.1|22045.1|22068.9|22048.9|22070.1|22050.1|22065.1|22045.1|17
1648208700000|2022-03-25 11:45:00|22070.1|22050.1|22075.1|22055.1|22075.1|22055.1|22066.4|22046.4|94
1648209000000|2022-03-25 11:50:00|22072.6|22052.6|22073.9|22053.9|22073.9|22053.9|22066.4|22046.4|9
1648209300000|2022-03-25 11:55:00|22072.6|22052.6|22076.4|22056.4|22076.4|22056.4|22061.4|22041.4|21
1648209600000|2022-03-25 12:00:00|22073.9|22053.9|22053.9|22033.9|22077.6|22057.6|22046.4|22022.6|68
1648209900000|2022-03-25 12:05:00|22055.1|22035.1|22055.1|22035.1|22056.4|22036.4|22045.1|22025.1|39
1648210200000|2022-03-25 12:10:00|22056.4|22036.4|22113.9|22093.9|22133.9|22113.9|22056.4|22033.9|68
1648210500000|2022-03-25 12:15:00|22112.6|22092.6|22137.6|22117.6|22140.1|22120.1|22106.4|22086.4|27
1648210800000|2022-03-25 12:20:00|22140.1|22120.1|22142.6|22122.6|22145.1|22125.1|22140.1|22120.1|47
1648211100000|2022-03-25 12:25:00|22141.4|22121.4|22135.1|22115.1|22142.6|22122.6|22118.9|22098.9|31
1648211400000|2022-03-25 12:30:00|22133.9|22113.9|22118.9|22098.9|22136.4|22116.4|22113.9|22093.9|47
1648211700000|2022-03-25 12:35:00|22120.1|22100.1|22116.4|22096.4|22135.1|22115.1|22116.4|22096.4|26
1648212000000|2022-03-25 12:40:00|22117.6|22097.6|22117.6|22097.6|22132.7|22112.7|22116.4|22096.4|41
1648212300000|2022-03-25 12:45:00|22116.4|22096.4|22143.9|22123.9|22143.9|22123.9|22110.1|22090.1|55
1648212600000|2022-03-25 12:50:00|22145.1|22125.1|22247.7|22227.7|22256.4|22236.4|22145.1|22125.1|130
1648212900000|2022-03-25 12:55:00|22248.9|22228.9|22193.9|22173.9|22265.2|22245.2|22191.4|22171.4|62
1648213200000|2022-03-25 13:00:00|22195.2|22175.2|22153.9|22133.9|22218.9|22198.9|22137.6|22117.6|42
1648213500000|2022-03-25 13:05:00|22160.2|22140.2|22191.4|22171.4|22198.9|22171.4|22160.2|22135.1|279
1648213800000|2022-03-25 13:10:00|22193.8|22173.8|22181.3|22161.3|22205.1|22185.1|22181.3|22161.3|21
1648214100000|2022-03-25 13:15:00|22176.3|22156.3|22167.6|22147.6|22176.3|22156.3|22167.6|22147.6|30
1648214400000|2022-03-25 13:20:00|22166.3|22146.3|22207.6|22187.6|22216.3|22196.3|22166.3|22146.3|49
1648214700000|2022-03-25 13:25:00|22210|22190|22186.3|22166.3|22225.1|22200.1|22185.1|22161.3|55
1648215000000|2022-03-25 13:30:00|22188.8|22168.8|22226.3|22206.3|22231.3|22211.3|22186.3|22166.3|90
1648215300000|2022-03-25 13:35:00|22235.1|22175.1|22192.6|22172.6|22235.1|22208.8|22190.1|22170.1|56
1648215600000|2022-03-25 13:40:00|22193.8|22173.8|22236.3|22216.3|22238.8|22218.8|22188.8|22168.8|82
1648215900000|2022-03-25 13:45:00|22235.1|22215.1|22187.6|22167.6|22238.8|22218.8|22187.6|22167.6|65
1648216200000|2022-03-25 13:50:00|22186.3|22166.3|22206.3|22186.3|22213.8|22193.8|22168.8|22148.8|98
1648216500000|2022-03-25 13:55:00|22210.1|22190.1|22272.6|22232.6|22272.6|22241.3|22210.1|22190.1|312
1648216800000|2022-03-25 14:00:00|22261.3|22241.3|22221.3|22201.3|22261.3|22241.3|22221.3|22201.3|85
1648217100000|2022-03-25 14:05:00|22218.8|22198.8|22232.5|22212.5|22233.8|22213.8|22216.3|22196.3|135
1648217400000|2022-03-25 14:10:00|22231.3|22211.3|22226.3|22206.3|22231.3|22211.3|22206.3|22186.3|193
1648217700000|2022-03-25 14:15:00|22225|22205|22148.8|22128.8|22225|22205|22148.8|22128.8|393
1648218000000|2022-03-25 14:20:00|22146.2|22126.2|22093.8|22073.8|22146.2|22126.2|22072.5|22052.5|114
1648218300000|2022-03-25 14:25:00|22092.5|22072.5|22086.3|22066.3|22111.3|22091.3|22086.3|22066.3|74
1648218600000|2022-03-25 14:30:00|22087.6|22067.6|22123.8|22103.8|22125.1|22105.1|22087.6|22067.6|52
1648218900000|2022-03-25 14:35:00|22126.3|22106.3|22161.3|22141.3|22162.6|22141.3|22126.3|22106.3|63
1648219200000|2022-03-25 14:40:00|22163.8|22143.8|22211.3|22191.3|22218.8|22198.8|22163.8|22143.8|76
1648219500000|2022-03-25 14:45:00|22208.8|22188.8|22191.3|22171.3|22208.8|22188.8|22178.8|22158.8|56
1648219800000|2022-03-25 14:50:00|22187.5|22167.5|22168.8|22148.8|22201.3|22173.8|22167.5|22141.3|101
1648220100000|2022-03-25 14:55:00|22166.3|22146.3|22116.3|22096.3|22166.3|22146.3|22102.5|22076.3|77
1648220400000|2022-03-25 15:00:00|22121.3|22101.3|22151.3|22131.3|22158.8|22138.8|22121.3|22101.3|56
1648220700000|2022-03-25 15:05:00|22152.6|22132.6|22118.8|22098.8|22153.8|22133.8|22118.8|22098.8|37
1648221000000|2022-03-25 15:10:00|22121.3|22101.3|22116.3|22096.3|22132.6|22112.6|22116.3|22096.3|50
1648221300000|2022-03-25 15:15:00|22113.8|22093.8|22138.8|22118.8|22145|22122.5|22097.5|22077.5|72
1648221600000|2022-03-25 15:20:00|22136.3|22116.3|22118.8|22098.8|22136.3|22116.3|22076.3|22053.8|93
1648221900000|2022-03-25 15:25:00|22122.6|22102.6|22186.3|22166.3|22202.5|22171.3|22122.6|22102.6|85
1648222200000|2022-03-25 15:30:00|22183.8|22163.8|22206.3|22186.3|22221.3|22201.3|22183.8|22163.8|255
1648222500000|2022-03-25 15:35:00|22205|22185|22168.8|22148.8|22206.3|22186.3|22168.8|22148.8|42
1648222800000|2022-03-25 15:40:00|22167.5|22147.5|22191.3|22171.3|22195.1|22175.1|22156.3|22136.3|104
1648223100000|2022-03-25 15:45:00|22193.8|22173.8|22157.5|22137.5|22201.3|22177.5|22156.3|22136.3|36
1648223400000|2022-03-25 15:50:00|22160|22140|22176.3|22156.3|22186.3|22166.3|22160|22140|40
1648223700000|2022-03-25 15:55:00|22175.1|22155.1|22191.3|22171.3|22192.6|22172.6|22171.3|22151.3|40
1648224000000|2022-03-25 16:00:00|22186.3|22166.3|22148.8|22128.8|22186.3|22166.3|22140|22120|74
1648224300000|2022-03-25 16:05:00|22146.3|22126.3|22156.3|22136.3|22177.6|22145.1|22138.8|22112.6|63
1648224600000|2022-03-25 16:10:00|22157.6|22137.6|22193.8|22173.8|22193.8|22173.8|22156.3|22136.3|42
1648224900000|2022-03-25 16:15:00|22195|22175|22202.5|22182.5|22202.5|22182.5|22186.3|22166.3|86
1648225200000|2022-03-25 16:20:00|22206.3|22186.3|22143.8|22123.8|22206.3|22186.3|22142.5|22122.5|120
1648225500000|2022-03-25 16:25:00|22147.6|22127.6|22166.3|22146.3|22166.3|22146.3|22143.8|22123.8|66
1648225800000|2022-03-25 16:30:00|22165|22145|22152.5|22132.5|22165|22145|22150|22130|89
1648226100000|2022-03-25 16:35:00|22151.3|22131.3|22167.5|22147.5|22172.5|22147.5|22142.5|22122.5|42
1648226400000|2022-03-25 16:40:00|22177.6|22157.6|22165|22145|22177.6|22157.6|22153.8|22133.8|19
1648226700000|2022-03-25 16:45:00|22167.5|22147.5|22166.3|22146.3|22176.3|22156.3|22166.3|22146.3|32
1648227000000|2022-03-25 16:50:00|22170|22150|22186.3|22166.3|22187.5|22166.3|22170|22142.6|25
1648227300000|2022-03-25 16:55:00|22197.6|22157.6|22161.3|22141.3|22197.6|22171.3|22156.3|22136.3|58
1648227600000|2022-03-25 17:00:00|22160|22140|22181.3|22161.3|22181.3|22161.3|22152.5|22132.5|44
1648227900000|2022-03-25 17:05:00|22180.1|22160.1|22213.8|22193.8|22215|22195|22180.1|22160.1|168
1648228200000|2022-03-25 17:10:00|22212.5|22192.5|22220|22200|22220|22200|22205|22185|241
1648228500000|2022-03-25 17:15:00|22221.3|22201.3|22210|22190|22230|22210|22210|22190|76
1648228800000|2022-03-25 17:20:00|22208.8|22188.8|22178.8|22138.8|22236.3|22216.3|22168.8|22138.8|476
1648229100000|2022-03-25 17:25:00|22180|22140|22163.8|22143.8|22188.8|22151.3|22150|22130|165
1648455300000|2022-03-28 08:15:00|22185.9|22165.9|22196.2|22176.2|22238.4|22209.6|22183.4|22163.4|122
1648455600000|2022-03-28 08:20:00|22192.3|22172.3|22223.4|22203.4|22225.9|22205.9|22188.4|22168.4|62
1648455900000|2022-03-28 08:25:00|22220.9|22200.9|22222.1|22202.1|22223.4|22203.4|22213.4|22193.4|25
1648456200000|2022-03-28 08:30:00|22223.4|22203.4|22269.6|22249.6|22269.8|22249.6|22223.4|22203.4|68
1648456500000|2022-03-28 08:35:00|22293.4|22253.4|22273.4|22253.4|22293.4|22271.9|22255.9|22235.9|67
1648456800000|2022-03-28 08:40:00|22268.4|22248.4|22263.4|22243.4|22268.4|22248.4|22248.4|22228.4|25
1648457100000|2022-03-28 08:45:00|22264.6|22244.6|22263.4|22243.4|22268.4|22248.4|22252.1|22232.1|32
1648457400000|2022-03-28 08:50:00|22260.9|22240.9|22243.4|22223.4|22260.9|22240.9|22227.3|22207.3|21
1648457700000|2022-03-28 08:55:00|22245.7|22225.7|22244.8|22224.8|22248.4|22228.4|22230.9|22210.9|8
1648458000000|2022-03-28 09:00:00|22242.5|22222.5|22173.4|22153.4|22242.5|22222.5|22169.6|22149.6|62
1648458300000|2022-03-28 09:05:00|22172.3|22152.3|22075.9|22055.9|22172.3|22152.3|22073.4|22053.4|94
1648458600000|2022-03-28 09:10:00|22070.9|22050.9|21897.5|21877.5|22070.9|22050.9|21897.5|21875.9|93
1648458900000|2022-03-28 09:15:00|21896.2|21876.2|21957.5|21937.5|21976.2|21956.2|21878.7|21858.7|114
1648459200000|2022-03-28 09:20:00|21956.2|21936.2|21962.3|21942.3|21971.2|21948.7|21951.2|21931.2|29
1648459500000|2022-03-28 09:25:00|21971.2|21931.2|21917.3|21897.3|21971.2|21942.3|21912.5|21892.5|18
1648459800000|2022-03-28 09:30:00|21916.2|21896.2|21873.4|21853.4|21916.2|21896.2|21873.4|21853.4|59
1648460100000|2022-03-28 09:35:00|21874.8|21854.8|21906.2|21886.2|21916.2|21888.7|21872.3|21849.4|63
1648460400000|2022-03-28 09:40:00|21905|21885|21923.7|21903.7|21941.2|21921.2|21902.3|21882.3|13
1648460700000|2022-03-28 09:45:00|21922.3|21902.3|21943.7|21923.7|21961.2|21941.2|21922.3|21902.3|27
1648461000000|2022-03-28 09:50:00|21941.2|21921.2|21923.7|21903.7|21941.2|21921.2|21923.7|21903.7|16
1648461300000|2022-03-28 09:55:00|21924.8|21904.8|21918.6|21898.6|21938.6|21918.6|21918.6|21898.6|13
1648461600000|2022-03-28 10:00:00|21919.8|21899.8|21908.6|21888.6|21933.6|21913.6|21908.6|21888.6|21
1648461900000|2022-03-28 10:05:00|21909.8|21889.8|21918.6|21898.6|21936.1|21908.6|21907.3|21887.3|18
1648462200000|2022-03-28 10:10:00|21917.5|21897.5|21913.6|21893.6|21917.5|21897.5|21895|21875|42
1648462500000|2022-03-28 10:15:00|21915|21895|21926.1|21906.1|21928.6|21908.6|21915|21895|13
1648462800000|2022-03-28 10:20:00|21923.6|21903.6|21886.1|21866.1|21926.1|21906.1|21886.1|21866.1|31
1648463100000|2022-03-28 10:25:00|21884.8|21864.8|21878.6|21858.6|21884.8|21864.8|21842.5|21822.5|71
1648463400000|2022-03-28 10:30:00|21881.1|21861.1|21906.1|21886.1|21908.6|21888.6|21879.8|21854.8|35
1648463700000|2022-03-28 10:35:00|21908.4|21888.4|21901.1|21881.1|21912.3|21892.3|21898.6|21878.6|4
1648464000000|2022-03-28 10:40:00|21899.8|21879.8|21891.1|21871.1|21899.8|21879.8|21886.1|21866.1|13
1648464300000|2022-03-28 10:45:00|21890|21870|21881.1|21861.1|21890|21870|21879.8|21859.8|13
1648464600000|2022-03-28 10:50:00|21885|21865|21898.9|21858.9|21898.9|21865|21885|21856.1|4
1648464900000|2022-03-28 10:55:00|21897.5|21857.5|21868.6|21848.6|21901.1|21877.3|21868.6|21848.6|6
1648465200000|2022-03-28 11:00:00|21867.5|21847.5|21846.1|21826.1|21867.5|21847.5|21843.6|21823.6|47
1648465500000|2022-03-28 11:05:00|21847.3|21827.3|21861.1|21841.1|21861.1|21841.1|21843.6|21823.6|29
1648465800000|2022-03-28 11:10:00|21866.1|21846.1|21849.8|21829.8|21877.3|21857.3|21847.3|21827.3|32
1648466100000|2022-03-28 11:15:00|21850.9|21830.9|21798.6|21778.6|21852.3|21832.3|21798.6|21778.6|88
1648466400000|2022-03-28 11:20:00|21797.5|21777.5|21771.1|21751.1|21800|21780|21758.6|21738.6|77
1648466700000|2022-03-28 11:25:00|21768.6|21748.6|21768.6|21748.6|21791.1|21754.1|21761.1|21741.1|86
1648467000000|2022-03-28 11:30:00|21766.1|21746.1|21742.3|21722.3|21766.1|21746.1|21695|21675|144
1648467300000|2022-03-28 11:35:00|21743.6|21723.6|21746.1|21726.1|21752.3|21732.3|21734.8|21714.8|49
1648467600000|2022-03-28 11:40:00|21747.3|21727.3|21728.6|21708.6|21748.6|21728.6|21713.6|21693.6|57
1648467900000|2022-03-28 11:45:00|21729.8|21709.8|21708.6|21688.6|21752.5|21732.5|21708.6|21688.6|89
1648468200000|2022-03-28 11:50:00|21710|21690|21691.1|21671.1|21718.6|21698.6|21687.5|21667.5|75
1648468500000|2022-03-28 11:55:00|21688.4|21668.4|21671.4|21651.4|21691.1|21671.1|21671.4|21651.4|58
1648468800000|2022-03-28 12:00:00|21671.1|21651.1|21726.1|21706.1|21733.6|21713.6|21671.1|21651.1|222
1648469100000|2022-03-28 12:05:00|21727.3|21707.3|21706.1|21686.1|21728.6|21708.6|21701.1|21681.1|43
1648469400000|2022-03-28 12:10:00|21703.6|21683.6|21686.1|21666.1|21711.1|21691.1|21686.1|21659.8|51
1648469700000|2022-03-28 12:15:00|21685|21665|21706.1|21686.1|21706.1|21686.1|21668.6|21648.6|102
1648470000000|2022-03-28 12:20:00|21698.6|21678.6|21706.1|21686.1|21731.1|21711.1|21698.6|21678.6|356
1648470300000|2022-03-28 12:25:00|21708.6|21688.6|21689.8|21669.8|21720|21700|21677.3|21657.3|58
1648470600000|2022-03-28 12:30:00|21688.6|21668.6|21645.4|21625.4|21692.3|21672.3|21621.1|21601.1|344
1648470900000|2022-03-28 12:35:00|21644.1|21624.1|21656.6|21636.6|21659.1|21639.1|21597.7|21577.7|322
1648471200000|2022-03-28 12:40:00|21655.4|21635.4|21658.9|21638.9|21658.9|21638.9|21637.9|21617.9|348
1648471500000|2022-03-28 12:45:00|21660|21640|21656.6|21636.6|21661.4|21641.4|21636.6|21616.6|169
1648471800000|2022-03-28 12:50:00|21661.6|21641.6|21646.6|21626.6|21681.6|21661.6|21645.4|21625.4|169
1648472100000|2022-03-28 12:55:00|21644.1|21624.1|21637.9|21617.9|21669.1|21649.1|21635.4|21615.4|81
1648472400000|2022-03-28 13:00:00|21636.8|21616.8|21552.9|21532.9|21636.8|21616.8|21544.1|21524.1|541
1648472700000|2022-03-28 13:05:00|21551.8|21531.8|21566.6|21546.6|21590.9|21565.4|21521.8|21499.3|267
1648473000000|2022-03-28 13:10:00|21564.3|21544.3|21544.1|21524.1|21565.2|21545.2|21530.2|21510.2|182
1648473300000|2022-03-28 13:15:00|21541.6|21521.6|21529.1|21509.1|21556.6|21536.6|21517.7|21497.7|149
1648473600000|2022-03-28 13:20:00|21524.1|21504.1|21553|21533|21555.5|21535.5|21510.4|21490.4|162
1648473900000|2022-03-28 13:25:00|21556.6|21536.6|21510.5|21490.5|21563|21543|21505.2|21485.2|123
1648474200000|2022-03-28 13:30:00|21509.3|21489.3|21541.6|21521.6|21559.3|21528.2|21504.1|21484.1|245
1648474500000|2022-03-28 13:35:00|21544.3|21524.3|21510.5|21490.5|21561.6|21531.6|21510.5|21490.5|110
1648474800000|2022-03-28 13:40:00|21509.1|21489.1|21541.6|21521.6|21546.6|21526.6|21506.6|21486.6|105
1648475100000|2022-03-28 13:45:00|21540.5|21520.5|21461.8|21441.8|21541.6|21521.6|21458.2|21435.7|535
1648475400000|2022-03-28 13:50:00|21464.3|21444.3|21446.8|21426.8|21469.3|21449.3|21416.8|21396.8|412
1648475700000|2022-03-28 13:55:00|21441.8|21421.8|21398.2|21378.2|21441.8|21421.8|21391.8|21371.8|219
1648476000000|2022-03-28 14:00:00|21399.3|21379.3|21341.8|21321.8|21399.3|21379.3|21327|21307|581
1648476300000|2022-03-28 14:05:00|21340.7|21320.7|21365.5|21345.5|21374.3|21354.3|21329.3|21309.3|236
1648476600000|2022-03-28 14:10:00|21361.8|21341.8|21335.5|21315.5|21361.8|21341.8|21305.7|21285.7|300
1648476900000|2022-03-28 14:15:00|21336.8|21316.8|21339.3|21319.3|21349.3|21329.3|21329.3|21309.3|148
1648477200000|2022-03-28 14:20:00|21336.8|21316.8|21333.4|21313.4|21349.3|21329.3|21325.9|21305.9|534
1648477500000|2022-03-28 14:25:00|21330.9|21310.9|21325.9|21305.9|21340.9|21320.9|21325.9|21305.9|158
1648477800000|2022-03-28 14:30:00|21327|21307|21279.3|21259.3|21332|21312|21276.1|21256.1|645
1648478100000|2022-03-28 14:35:00|21280.7|21260.7|21320.5|21300.5|21320.5|21300.5|21270.7|21250.7|294
1648478400000|2022-03-28 14:40:00|21321.8|21301.8|21318.2|21298.2|21340.7|21320.7|21318.2|21298.2|112
1648478700000|2022-03-28 14:45:00|21314.6|21294.6|21306.8|21286.8|21314.6|21294.6|21295.7|21275.7|123
1648479000000|2022-03-28 14:50:00|21308.2|21288.2|21303.2|21283.2|21318|21298|21303.2|21283.2|71
1648479300000|2022-03-28 14:55:00|21299.3|21279.3|21356.8|21336.8|21370.9|21350.7|21299.3|21279.3|637
1648479600000|2022-03-28 15:00:00|21354.3|21334.3|21319.3|21299.3|21354.3|21334.3|21313.2|21292.1|102
1648479900000|2022-03-28 15:05:00|21320.5|21300.5|21340.7|21320.7|21348.2|21328.2|21320.5|21300.5|167
1648480200000|2022-03-28 15:10:00|21339.3|21319.3|21386.8|21366.8|21391.8|21371.8|21339.3|21319.3|131
1648480500000|2022-03-28 15:15:00|21389.3|21369.3|21376.8|21356.8|21391.8|21371.8|21355.7|21335.7|122
1648480800000|2022-03-28 15:20:00|21375.7|21355.7|21396.8|21376.8|21401.6|21381.6|21374.3|21354.3|94
1648481100000|2022-03-28 15:25:00|21398|21378|21443|21423|21444.1|21424.1|21398|21378|455
1648481400000|2022-03-28 15:30:00|21441.6|21421.6|21436.6|21416.6|21459.3|21439.3|21406.8|21378.9|286
1648481700000|2022-03-28 15:35:00|21434.1|21414.1|21469.1|21449.1|21476.6|21456.6|21434.1|21414.1|94
1648482000000|2022-03-28 15:40:00|21470.5|21450.5|21544.1|21524.1|21549.1|21529.1|21461.6|21441.6|202
1648482300000|2022-03-28 15:45:00|21543|21523|21586.6|21566.6|21596.6|21576.6|21521.6|21493|187
1648482600000|2022-03-28 15:50:00|21589.1|21569.1|21629.1|21609.1|21629.1|21609.1|21561.6|21541.6|152
1648482900000|2022-03-28 15:55:00|21631.4|21611.4|21576.8|21556.8|21646.6|21626.6|21576.8|21556.8|155
1648483200000|2022-03-28 16:00:00|21578.2|21558.2|21505.5|21485.5|21589.1|21569.1|21503.2|21483.2|241
1648483500000|2022-03-28 16:05:00|21498|21478|21559.1|21539.1|21570.2|21539.1|21489.3|21469.3|269
1648483800000|2022-03-28 16:10:00|21561.6|21541.6|21571.6|21531.6|21571.6|21544.1|21534.1|21514.1|161
1648484100000|2022-03-28 16:15:00|21570.2|21530.2|21534.3|21514.3|21570.2|21538|21534.1|21514.1|143
1648484400000|2022-03-28 16:20:00|21530.9|21510.9|21461.8|21441.8|21530.9|21510.9|21451.8|21431.8|643
1648484700000|2022-03-28 16:25:00|21458.2|21438.2|21541.8|21521.8|21559.3|21539.3|21458.2|21438.2|157
1648485000000|2022-03-28 16:30:00|21540.7|21520.7|21571.8|21551.8|21585.7|21565.7|21539.3|21519.3|112
1648485300000|2022-03-28 16:35:00|21576.8|21556.8|21566.8|21546.8|21586.8|21566.8|21566.8|21546.8|54
1648485600000|2022-03-28 16:40:00|21561.8|21541.8|21585.7|21565.7|21602.1|21579.3|21561.8|21541.8|57
1648485900000|2022-03-28 16:45:00|21583.2|21563.2|21549.3|21529.3|21585.7|21565.7|21549.3|21529.3|42
1648486200000|2022-03-28 16:50:00|21548|21528|21540.7|21520.7|21548|21528|21526.8|21506.8|57
1648486500000|2022-03-28 16:55:00|21544.1|21524.1|21521.8|21501.8|21558|21538|21514.3|21494.3|34
1648486800000|2022-03-28 17:00:00|21519.3|21499.3|21514.3|21494.3|21521.8|21501.8|21511.8|21491.8|34
1648487100000|2022-03-28 17:05:00|21515.5|21495.5|21490.7|21470.7|21520.5|21500.5|21490.7|21470.7|40
1648487400000|2022-03-28 17:10:00|21491.8|21471.8|21551.8|21531.8|21551.8|21531.8|21491.8|21471.8|75
1648487700000|2022-03-28 17:15:00|21555.5|21535.5|21566.8|21546.8|21571.8|21551.8|21543.2|21523.2|62
1648488000000|2022-03-28 17:20:00|21569.3|21549.3|21564.3|21544.3|21584.1|21564.1|21564.3|21544.3|146
1648488300000|2022-03-28 17:25:00|21563.2|21543.2|21574.3|21534.3|21584.6|21555.5|21529.3|21492.7|158
1648541700000|2022-03-29 08:15:00|21567|21547|21618.1|21598.1|21737|21702.3|21567|21547|184
1648542000000|2022-03-29 08:20:00|21620.6|21600.6|21633.1|21613.1|21675.9|21647|21613.1|21591.7|57
1648542300000|2022-03-29 08:25:00|21632|21612|21642|21622|21642|21622|21629.5|21609.5|12
1648542600000|2022-03-29 08:30:00|21643.1|21623.1|21693.1|21673.1|21700.9|21675.6|21633.1|21608.1|64
1648542900000|2022-03-29 08:35:00|21690.9|21670.9|21752|21732|21752|21732|21679.5|21659.5|46
1648543200000|2022-03-29 08:40:00|21747|21727|21724.5|21704.5|21749.5|21729.5|21724.5|21704.5|27
1648543500000|2022-03-29 08:45:00|21722|21702|21714.5|21694.5|21727|21707|21709.5|21689.5|34
1648543800000|2022-03-29 08:50:00|21713.4|21693.4|21679.5|21659.5|21713.4|21693.4|21679.5|21659.5|19
1648544100000|2022-03-29 08:55:00|21677|21657|21677|21657|21679.5|21659.5|21672|21652|3
1648544400000|2022-03-29 09:00:00|21675.6|21655.6|21637|21617|21675.6|21655.6|21637|21617|21
1648544700000|2022-03-29 09:05:00|21639.8|21619.8|21672|21652|21674.2|21654.2|21639.8|21619.8|19
1648545000000|2022-03-29 09:10:00|21670.9|21650.9|21656.7|21636.7|21670.9|21650.9|21644.5|21624.5|22
1648545300000|2022-03-29 09:15:00|21658.1|21638.1|21659.5|21639.5|21684.5|21664.5|21658.1|21638.1|37
1648545600000|2022-03-29 09:20:00|21658.4|21638.4|21654.5|21634.5|21658.4|21638.4|21647|21627|4
1648545900000|2022-03-29 09:25:00|21653.1|21633.1|21650.6|21630.6|21673.1|21653.1|21650.6|21630.6|21
1648546200000|2022-03-29 09:30:00|21652|21632|21647|21627|21655.6|21635.6|21643.4|21614.5|14
1648546500000|2022-03-29 09:35:00|21644.5|21624.5|21652|21632|21658.1|21638.1|21644.5|21624.5|11
1648546800000|2022-03-29 09:40:00|21647|21627|21647|21627|21652|21632|21647|21627|11
1648547100000|2022-03-29 09:45:00|21648.4|21628.4|21649.5|21629.5|21652|21632|21648.4|21628.4|7
1648547400000|2022-03-29 09:50:00|21647|21627|21644.5|21624.5|21647|21627|21639.5|21619.5|3
1648547700000|2022-03-29 09:55:00|21642|21622|21644.5|21624.5|21652|21632|21634.5|21614.5|9
1648548000000|2022-03-29 10:00:00|21640.3|21620.3|21632|21612|21642|21622|21632|21612|12
1648548300000|2022-03-29 10:05:00|21634.5|21614.5|21655.9|21635.9|21660.3|21640.3|21634.5|21614.5|28
1648548600000|2022-03-29 10:10:00|21654.5|21634.5|21658.1|21638.1|21663.1|21643.1|21654.5|21634.5|11
1648548900000|2022-03-29 10:15:00|21657|21637|21669.5|21649.5|21672|21652|21657|21637|22
1648549200000|2022-03-29 10:20:00|21668.1|21648.1|21637|21617|21673.1|21653.1|21637|21617|20
1648549500000|2022-03-29 10:25:00|21638.1|21618.1|21654.5|21634.5|21655.6|21635.6|21638.1|21618.1|22
1648549800000|2022-03-29 10:30:00|21652.3|21632.3|21620.9|21600.9|21652.3|21632.3|21607|21587|70
1648550100000|2022-03-29 10:35:00|21622|21602|21629.5|21609.5|21633.4|21613.4|21622|21602|11
1648550400000|2022-03-29 10:40:00|21630.9|21610.9|21647|21627|21653.1|21633.1|21630.9|21610.9|17
1648550700000|2022-03-29 10:45:00|21645.9|21625.9|21624.5|21604.5|21645.9|21625.9|21624.5|21604.5|10
1648551000000|2022-03-29 10:50:00|21622|21602|21615.6|21595.6|21624.5|21604.5|21614.5|21594.5|6
1648551300000|2022-03-29 10:55:00|21610.6|21590.6|21609.8|21589.8|21638.1|21618.1|21609.5|21589.5|41
1648551600000|2022-03-29 11:00:00|21608.7|21588.7|21602|21582|21612.3|21592.3|21585.9|21565.9|21
1648551900000|2022-03-29 11:05:00|21598.4|21578.4|21577.3|21557.3|21598.4|21578.4|21577.3|21557.3|18
1648552200000|2022-03-29 11:10:00|21574.5|21554.5|21582|21562|21582|21562|21567|21547|12
1648552500000|2022-03-29 11:15:00|21579.5|21559.5|21577|21557|21579.5|21559.5|21565.9|21545.9|15
1648552800000|2022-03-29 11:20:00|21578.1|21558.1|21594.5|21574.5|21615.6|21595.6|21578.1|21558.1|31
1648553100000|2022-03-29 11:25:00|21589.8|21569.8|21602.3|21582.3|21605.3|21585.3|21584.5|21564.5|17
1648553400000|2022-03-29 11:30:00|21603.7|21583.7|21714.5|21694.5|21714.5|21694.5|21603.7|21583.7|52
1648553700000|2022-03-29 11:35:00|21722|21702|21653.4|21633.4|21724.2|21704.2|21653.4|21633.4|47
1648554000000|2022-03-29 11:40:00|21654.5|21634.5|21654.5|21634.5|21659.5|21635.6|21639.2|21608.1|13
1648554300000|2022-03-29 11:45:00|21656.7|21636.7|21689.5|21669.5|21689.5|21669.5|21656.7|21636.7|37
1648554600000|2022-03-29 11:50:00|21688.1|21668.1|21690.6|21670.6|21710.9|21690.9|21682|21662|62
1648554900000|2022-03-29 11:55:00|21692|21672|21695.6|21675.6|21695.6|21675.6|21683.1|21663.1|28
1648555200000|2022-03-29 12:00:00|21693.1|21673.1|21589.5|21569.5|21712.3|21692.3|21586.7|21566.7|198
1648555500000|2022-03-29 12:05:00|21586.7|21566.7|21589.5|21569.5|21627|21607|21578.1|21558.1|130
1648555800000|2022-03-29 12:10:00|21588.1|21568.1|21597|21577|21597|21577|21532|21503.1|175
1648556100000|2022-03-29 12:15:00|21593.1|21573.1|21666.7|21606.7|21666.7|21636.7|21564.2|21538.1|270
1648556400000|2022-03-29 12:20:00|21634.2|21614.2|21683.1|21663.1|21686.7|21666.7|21633.1|21604.7|47
1648556700000|2022-03-29 12:25:00|21681.7|21661.7|21666.7|21646.7|21685.6|21665.6|21664.2|21644.2|110
1648557000000|2022-03-29 12:30:00|21669.5|21649.5|21634.2|21614.2|21678.1|21658.1|21634.2|21614.2|142
1648557300000|2022-03-29 12:35:00|21630.9|21610.9|21584.2|21564.2|21630.9|21610.9|21569.2|21549.2|58
1648557600000|2022-03-29 12:40:00|21580.3|21560.3|21588.1|21568.1|21591.7|21571.7|21564.2|21544.2|113
1648557900000|2022-03-29 12:45:00|21586.7|21566.7|21587|21567|21599.5|21577|21577|21557|427
1648558200000|2022-03-29 12:50:00|21585.9|21565.9|21580.6|21560.6|21603.1|21583.1|21575.6|21555.6|94
1648558500000|2022-03-29 12:55:00|21587|21567|21595.6|21575.6|21599.5|21579.5|21574.5|21554.5|60
1648558800000|2022-03-29 13:00:00|21592|21572|21597|21577|21605.6|21585.6|21588.4|21568.4|53
1648559100000|2022-03-29 13:05:00|21604.5|21584.5|21579.5|21559.5|21607|21587|21579.5|21559.5|74
1648559400000|2022-03-29 13:10:00|21577|21557|21569.5|21549.5|21592|21572|21569.5|21549.5|22
1648559700000|2022-03-29 13:15:00|21568.4|21548.4|21607|21587|21615.9|21595.9|21567|21547|79
1648560000000|2022-03-29 13:20:00|21604.5|21584.5|21632|21612|21638.1|21618.1|21599.5|21579.5|51
1648560300000|2022-03-29 13:25:00|21630.9|21610.9|21602|21582|21638.7|21613.1|21602|21582|23
1648560600000|2022-03-29 13:30:00|21604.5|21584.5|21589.5|21569.5|21627|21607|21573.1|21541.7|102
1648560900000|2022-03-29 13:35:00|21584.5|21564.5|21584.5|21564.5|21608.1|21588.1|21559.5|21539.5|222
1648561200000|2022-03-29 13:40:00|21585.6|21565.6|21564.5|21544.5|21590.9|21570.9|21547|21527|72
1648561500000|2022-03-29 13:45:00|21567|21547|21464.8|21444.8|21572|21552|21464.8|21444.8|381
1648561800000|2022-03-29 13:50:00|21463.4|21443.4|21423.1|21403.1|21464.2|21444.2|21422|21402|248
1648562100000|2022-03-29 13:55:00|21424.2|21404.2|21547|21527|21547.3|21527.3|21424.2|21404.2|228
1648562400000|2022-03-29 14:00:00|21545.9|21525.9|21549.5|21529.5|21574.5|21554.5|21512.3|21492.3|152
1648562700000|2022-03-29 14:05:00|21548.4|21528.4|21563.1|21543.1|21583.1|21563.1|21538.7|21518.7|101
1648563000000|2022-03-29 14:10:00|21562|21542|21651.7|21631.7|21653.1|21633.1|21562|21542|182
1648563300000|2022-03-29 14:15:00|21654.2|21634.2|21630.9|21610.9|21660.3|21639.2|21630.9|21610.9|188
1648563600000|2022-03-29 14:20:00|21629.5|21609.5|21606.7|21586.7|21630.6|21610.6|21592|21572|155
1648563900000|2022-03-29 14:25:00|21605.6|21585.6|21618.1|21598.1|21649.5|21621.7|21589.2|21569.2|373
1648564200000|2022-03-29 14:30:00|21616.7|21596.7|21600.6|21580.6|21629.2|21609.2|21600.6|21580.6|67
1648564500000|2022-03-29 14:35:00|21601.7|21581.7|21606.7|21586.7|21632.4|21611.7|21601.7|21581.7|112
1648564800000|2022-03-29 14:40:00|21609.2|21589.2|21649.2|21629.2|21659.2|21639.2|21609.2|21589.2|271
1648565100000|2022-03-29 14:45:00|21651.7|21631.7|21632|21612|21655.3|21635.3|21624.2|21604.2|63
1648565400000|2022-03-29 14:50:00|21624.2|21604.2|21651.7|21631.7|21651.7|21631.7|21606.7|21586.7|71
1648565700000|2022-03-29 14:55:00|21656.7|21636.7|21705.3|21685.3|21746.7|21726.7|21654.2|21634.2|170
1648566000000|2022-03-29 15:00:00|21706.7|21686.7|21665.6|21645.6|21727.8|21707.8|21665.6|21645.6|103
1648566300000|2022-03-29 15:05:00|21664.2|21644.2|21635.3|21615.3|21674.2|21654.2|21635.3|21615.3|53
1648566600000|2022-03-29 15:10:00|21630.3|21610.3|21651.7|21631.7|21680.3|21660.3|21605.6|21585.6|107
1648566900000|2022-03-29 15:15:00|21648.1|21628.1|21661.7|21641.7|21687.8|21667.8|21644.2|21624.2|47
1648567200000|2022-03-29 15:20:00|21666.7|21646.7|21684.2|21664.2|21684.2|21664.2|21662.8|21642.8|80
1648567500000|2022-03-29 15:25:00|21691.7|21671.7|21687.8|21667.8|21700.3|21680.3|21640.6|21620.6|71
1648567800000|2022-03-29 15:30:00|21690|21670|21690.6|21670.6|21704.2|21684.2|21690|21670|45
1648568100000|2022-03-29 15:35:00|21693.1|21673.1|21687.8|21667.8|21697.8|21677.8|21686.7|21666.7|34
1648568400000|2022-03-29 15:40:00|21686.7|21666.7|21664.2|21644.2|21686.7|21666.7|21664.2|21644.2|33
1648568700000|2022-03-29 15:45:00|21661.4|21641.4|21668.1|21648.1|21674.2|21654.2|21659.2|21639.2|42
1648569000000|2022-03-29 15:50:00|21666|21646|21640.6|21620.6|21666|21646|21640.6|21620.6|40
1648569300000|2022-03-29 15:55:00|21639.5|21619.5|21631.7|21611.7|21639.5|21619.5|21622.8|21602.8|61
1648569600000|2022-03-29 16:00:00|21626.7|21606.7|21614.2|21594.2|21626.7|21606.7|21612.8|21592.8|39
1648569900000|2022-03-29 16:05:00|21611.7|21591.7|21599.2|21579.2|21616.7|21596.7|21588.1|21568.1|103
1648570200000|2022-03-29 16:10:00|21600.6|21580.6|21610.6|21590.6|21615.6|21595.6|21599.2|21579.2|85
1648570500000|2022-03-29 16:15:00|21611.7|21591.7|21629.6|21609.6|21632.1|21612.1|21611.7|21591.7|291
1648570800000|2022-03-29 16:20:00|21624.6|21604.6|21581.7|21561.7|21624.6|21604.6|21580.6|21560.6|759
1648571100000|2022-03-29 16:25:00|21580.6|21560.6|21586.7|21566.7|21589.2|21569.2|21566.7|21546.7|139
1648571400000|2022-03-29 16:30:00|21585.3|21565.3|21564.2|21544.2|21589.2|21569.2|21554.2|21534.2|86
1648571700000|2022-03-29 16:35:00|21562.8|21542.8|21534.2|21514.2|21562.8|21542.8|21534.2|21514.2|41
1648572000000|2022-03-29 16:40:00|21532.8|21512.8|21554.2|21534.2|21555.3|21535.3|21522.8|21502.8|91
1648572300000|2022-03-29 16:45:00|21556.4|21536.4|21535.6|21515.6|21564.2|21544.2|21532.8|21512.8|27
1648572600000|2022-03-29 16:50:00|21534.2|21514.2|21541.7|21521.7|21541.7|21521.7|21531.7|21511.7|29
1648572900000|2022-03-29 16:55:00|21540.3|21520.3|21551.7|21531.7|21554.2|21534.2|21540.3|21520.3|67
1648573200000|2022-03-29 17:00:00|21550.6|21530.6|21536.7|21516.7|21552.8|21532.8|21534.2|21514.2|54
1648573500000|2022-03-29 17:05:00|21535.3|21515.3|21534.2|21514.2|21543.1|21523.1|21526.7|21506.7|46
1648573800000|2022-03-29 17:10:00|21535.3|21515.3|21546.7|21526.7|21550.3|21530.3|21533.1|21513.1|46
1648574100000|2022-03-29 17:15:00|21544.2|21524.2|21531.7|21511.7|21544.2|21524.2|21531.7|21511.7|27
1648574400000|2022-03-29 17:20:00|21530.3|21510.3|21521.7|21501.7|21530.3|21510.3|21519.2|21499.2|68
1648574700000|2022-03-29 17:25:00|21519.2|21499.2|21520.3|21500.3|21520.3|21500.3|21486.7|21466.7|384
1648575000000|2022-03-29 17:30:00|21521.7|21501.7|21521.7|21501.7|21521.7|21501.7|21521.7|21501.7|0
1648628100000|2022-03-30 08:15:00|21529.3|21509.3|21561.8|21541.8|21576.8|21544.3|21499.3|21479.3|74
1648628400000|2022-03-30 08:20:00|21559.3|21539.3|21554.3|21534.3|21571.8|21546.8|21540.8|21519.3|25
1648628700000|2022-03-30 08:25:00|21549.3|21529.3|21546.8|21526.8|21566.1|21541.8|21546.8|21520.8|26
1648629000000|2022-03-30 08:30:00|21558.9|21518.9|21561.8|21521.8|21563.3|21523.3|21558.9|21518.9|13
1648629300000|2022-03-30 08:35:00|21560.4|21520.4|21563.3|21543.3|21564.3|21544.3|21545.8|21520.4|16
1648629600000|2022-03-30 08:40:00|21564.3|21544.3|21549.3|21529.3|21566.8|21546.8|21547.2|21527.2|22
1648629900000|2022-03-30 08:45:00|21547.2|21527.2|21524.3|21504.3|21550.1|21527.2|21518.3|21498.3|18
1648630200000|2022-03-30 08:50:00|21519.3|21499.3|21459.7|21439.7|21519.3|21499.3|21459.7|21439.7|86
1648630500000|2022-03-30 08:55:00|21458.3|21438.3|21446.8|21426.8|21471.8|21451.8|21446.8|21426.8|26
1648630800000|2022-03-30 09:00:00|21444.7|21424.7|21374.3|21354.3|21444.7|21424.7|21371.8|21351.8|76
1648631100000|2022-03-30 09:05:00|21358|21338|21369.3|21349.3|21371.8|21351.8|21335.4|21315.4|285
1648631400000|2022-03-30 09:10:00|21370.4|21350.4|21366.8|21346.8|21376.8|21356.8|21351.8|21331.8|32
1648631700000|2022-03-30 09:15:00|21368.3|21348.3|21428.3|21408.3|21435.8|21410.8|21368.3|21348.3|63
1648632000000|2022-03-30 09:20:00|21425.8|21405.8|21464.3|21444.3|21469.3|21449.3|21424.3|21404.3|38
1648632300000|2022-03-30 09:25:00|21463.3|21443.3|21466.8|21446.8|21475.4|21455.4|21461.8|21441.8|28
1648632600000|2022-03-30 09:30:00|21467.9|21447.9|21465.4|21445.4|21472.9|21452.9|21465.4|21445.4|12
1648632900000|2022-03-30 09:35:00|21464.3|21444.3|21421.8|21401.8|21466.8|21446.8|21421.8|21401.8|31
1648633200000|2022-03-30 09:40:00|21423.3|21403.3|21404.3|21384.3|21423.3|21403.3|21403.3|21383.3|31
1648633500000|2022-03-30 09:45:00|21405.8|21385.8|21403.3|21383.3|21419.3|21399.3|21403.3|21383.3|20
1648633800000|2022-03-30 09:50:00|21401.8|21381.8|21374.3|21354.3|21401.8|21381.8|21374.3|21354.3|21
1648634100000|2022-03-30 09:55:00|21373.3|21353.3|21375.8|21355.8|21375.8|21355.8|21370.8|21350.8|16
1648634400000|2022-03-30 10:00:00|21378.3|21358.3|21391.8|21371.8|21401.8|21381.8|21378.3|21358.3|38
1648634700000|2022-03-30 10:05:00|21396.8|21376.8|21394.3|21374.3|21399.3|21379.3|21394.3|21374.3|3
1648635000000|2022-03-30 10:10:00|21395.4|21375.4|21420.8|21400.8|21424.3|21404.3|21394.3|21374.3|47
1648635300000|2022-03-30 10:15:00|21419.7|21399.7|21423.3|21403.3|21426.8|21406.8|21418.3|21398.3|12
1648635600000|2022-03-30 10:20:00|21422.2|21402.2|21426.8|21406.8|21431.8|21411.8|21420.8|21400.8|7
1648635900000|2022-03-30 10:25:00|21424.3|21404.3|21416.8|21396.8|21424.3|21404.3|21415.8|21395.8|9
1648636200000|2022-03-30 10:30:00|21417.9|21397.9|21434.3|21414.3|21434.3|21414.3|21417.9|21397.9|11
1648636500000|2022-03-30 10:35:00|21436.8|21416.8|21454.3|21434.3|21455.8|21435.8|21436.8|21416.8|6
1648636800000|2022-03-30 10:40:00|21453.3|21433.3|21499.3|21479.3|21508.3|21480.4|21450.4|21430.4|29
1648637100000|2022-03-30 10:45:00|21496.8|21476.8|21522.9|21502.9|21522.9|21502.9|21496.8|21476.8|38
1648637400000|2022-03-30 10:50:00|21523.9|21503.9|21524.3|21504.3|21526.8|21506.8|21521.8|21501.8|25
1648637700000|2022-03-30 10:55:00|21521.8|21501.8|21509.3|21489.3|21521.8|21501.8|21506.8|21486.8|24
1648638000000|2022-03-30 11:00:00|21506.4|21486.4|21494.3|21474.3|21506.4|21486.4|21491.8|21471.8|3
1648638300000|2022-03-30 11:05:00|21497.5|21477.5|21521.8|21501.8|21521.8|21501.8|21497.5|21477.5|7
1648638600000|2022-03-30 11:10:00|21519.3|21499.3|21519.3|21499.3|21524.3|21504.3|21519.3|21499.3|269
1648638900000|2022-03-30 11:15:00|21520.8|21500.8|21520.4|21500.4|21521.4|21501.4|21504.7|21484.7|12
1648639200000|2022-03-30 11:20:00|21518.9|21498.9|21527.9|21507.9|21530.4|21510.4|21518.9|21498.9|17
1648639500000|2022-03-30 11:25:00|21528.9|21508.9|21523.3|21503.3|21531.4|21511.4|21522.2|21502.2|3
1648639800000|2022-03-30 11:30:00|21520.8|21500.8|21518.3|21498.3|21520.8|21500.8|21515.8|21495.8|8
1648640100000|2022-03-30 11:35:00|21520.4|21500.4|21517.2|21497.2|21523.3|21503.3|21511.8|21491.8|4
1648640400000|2022-03-30 11:40:00|21518.3|21498.3|21500.8|21480.8|21518.3|21498.3|21500.8|21480.8|18
1648640700000|2022-03-30 11:45:00|21501.8|21481.8|21498.3|21478.3|21501.8|21481.8|21496.2|21476.2|14
1648641000000|2022-03-30 11:50:00|21496.8|21476.8|21500.8|21480.8|21504.7|21484.7|21496.8|21476.8|6
1648641300000|2022-03-30 11:55:00|21502.2|21482.2|21515.8|21495.8|21521.8|21501.8|21502.2|21482.2|15
1648641600000|2022-03-30 12:00:00|21510.8|21490.8|21564.7|21544.7|21586.8|21566.8|21504.3|21484.3|844
1648641900000|2022-03-30 12:05:00|21563.3|21543.3|21644.3|21624.3|21647.2|21627.2|21563.3|21543.3|167
1648642200000|2022-03-30 12:10:00|21645.8|21625.8|21794.7|21774.7|21811.2|21791.2|21645.8|21625.8|225
1648642500000|2022-03-30 12:15:00|21795.8|21775.8|21744.7|21724.7|21798.3|21778.3|21742.2|21722.2|80
1648642800000|2022-03-30 12:20:00|21746.2|21726.2|21809.7|21789.7|21832.2|21812.2|21742.2|21722.2|165
1648643100000|2022-03-30 12:25:00|21811.2|21791.2|21817.2|21797.2|21859.3|21839.3|21786.6|21762.6|174
1648643400000|2022-03-30 12:30:00|21816.2|21796.2|21695.1|21675.1|21831.2|21811.2|21695.1|21675.1|333
1648643700000|2022-03-30 12:35:00|21690.8|21670.8|21734.7|21714.7|21742.2|21722.2|21674.7|21654.7|107
1648644000000|2022-03-30 12:40:00|21735.8|21715.8|21691.2|21671.2|21735.8|21715.8|21688.3|21668.3|59
1648644300000|2022-03-30 12:45:00|21689.7|21669.7|21755.8|21735.8|21755.8|21735.8|21689.7|21669.7|108
1648644600000|2022-03-30 12:50:00|21754.7|21734.7|21787.2|21767.2|21799.7|21779.7|21754.7|21734.7|49
1648644900000|2022-03-30 12:55:00|21788.7|21768.7|21794.7|21774.7|21833.7|21813.7|21788.7|21768.7|113
1648645200000|2022-03-30 13:00:00|21797.2|21777.2|21800.8|21780.8|21802.2|21782.2|21791.8|21771.8|58
1648645500000|2022-03-30 13:05:00|21802.2|21782.2|21794.7|21774.7|21807.2|21787.2|21761.2|21741.2|41
1648645800000|2022-03-30 13:10:00|21793.7|21773.7|21793.3|21773.3|21802.2|21782.2|21777.2|21750.4|54
1648646100000|2022-03-30 13:15:00|21796.8|21776.8|21805.8|21785.8|21805.8|21785.8|21787.2|21767.2|46
1648646400000|2022-03-30 13:20:00|21809.7|21789.7|21848.3|21828.3|21859.7|21839.7|21809.7|21789.7|103
1648646700000|2022-03-30 13:25:00|21849.3|21829.3|21842.2|21822.2|21850.8|21830.8|21838.7|21818.7|32
1648647000000|2022-03-30 13:30:00|21847.2|21827.2|21857.2|21837.2|21859.7|21839.7|21829.7|21809.7|92
1648647300000|2022-03-30 13:35:00|21858.3|21838.3|21825.8|21805.8|21858.3|21838.3|21825.8|21805.8|58
1648647600000|2022-03-30 13:40:00|21822.2|21802.2|21832.2|21812.2|21839.7|21819.7|21809.7|21789.7|85
1648647900000|2022-03-30 13:45:00|21845.8|21825.8|21822.2|21802.2|21846.8|21826.8|21804.7|21784.7|68
1648648200000|2022-03-30 13:50:00|21823.3|21803.3|21801.2|21781.2|21839.7|21819.7|21801.2|21781.2|110
1648648500000|2022-03-30 13:55:00|21799.7|21779.7|21814.7|21794.7|21823.7|21803.7|21784.7|21764.7|120
1648648800000|2022-03-30 14:00:00|21815.8|21795.8|21902.2|21882.2|21904.7|21884.7|21777.2|21757.2|202
1648649100000|2022-03-30 14:05:00|21898.7|21878.7|21882.2|21862.2|21899.7|21879.7|21866.2|21846.2|174
1648649400000|2022-03-30 14:10:00|21887.2|21867.2|21882.3|21862.3|21902.2|21882.2|21882.3|21862.3|71
1648649700000|2022-03-30 14:15:00|21877.3|21857.3|21913.3|21893.3|21915.8|21895.8|21872.3|21852.3|243
1648650000000|2022-03-30 14:20:00|21916.2|21896.2|21885.8|21865.8|21930.8|21910.8|21873.3|21853.3|88
1648650300000|2022-03-30 14:25:00|21887.3|21867.3|21880.2|21860.2|21924.8|21904.8|21880.2|21860.2|109
1648650600000|2022-03-30 14:30:00|21878.1|21858.1|21870.8|21850.8|21900.8|21880.8|21869.8|21849.8|76
1648650900000|2022-03-30 14:35:00|21878.7|21858.7|21940.8|21920.8|21940.8|21920.8|21878.7|21858.7|93
1648651200000|2022-03-30 14:40:00|21941.9|21921.9|21912.3|21892.3|21948.3|21928.3|21903.7|21883.7|120
1648651500000|2022-03-30 14:45:00|21914.8|21894.8|21912.3|21892.3|21932.3|21912.3|21912.3|21892.3|87
1648651800000|2022-03-30 14:50:00|21913.3|21893.3|21890.2|21870.2|21919.8|21899.8|21889.1|21869.1|79
1648652100000|2022-03-30 14:55:00|21887.3|21867.3|21901.9|21881.9|21904.8|21884.8|21875.8|21855.8|65
1648652400000|2022-03-30 15:00:00|21901.5|21881.5|21917.9|21897.9|21928.3|21908.3|21901.5|21881.5|656
1648652700000|2022-03-30 15:05:00|21919.4|21899.4|21916.9|21896.9|21934.4|21914.4|21908.3|21888.3|169
1648653000000|2022-03-30 15:10:00|21915.8|21895.8|21901.9|21881.9|21920.4|21900.4|21899.4|21879.4|157
1648653300000|2022-03-30 15:15:00|21899.4|21879.4|21934.4|21914.4|21946.9|21926.9|21895.8|21875.8|108
1648653600000|2022-03-30 15:20:00|21936.9|21916.9|21995.4|21975.4|21995.4|21975.4|21936.9|21916.9|113
1648653900000|2022-03-30 15:25:00|22000.4|21980.4|22101.1|22081.1|22137.5|22117.5|22000.4|21980.2|534
1648654200000|2022-03-30 15:30:00|22107.5|22087.5|22139|22119|22155|22135|22107.5|22087.5|222
1648654500000|2022-03-30 15:35:00|22137.9|22117.9|22142.5|22122.5|22163.6|22143.6|22122.9|22102.9|181
1648654800000|2022-03-30 15:40:00|22144|22124|22162.9|22142.9|22191.5|22171.5|22144|22124|317
1648655100000|2022-03-30 15:45:00|22161.5|22141.5|22144|22124|22174|22154|22135.4|22115.4|280
1648655400000|2022-03-30 15:50:00|22142.9|22122.9|22167.9|22147.9|22179|22159|22139|22119|87
1648655700000|2022-03-30 15:55:00|22166.5|22146.5|22196.5|22176.5|22196.5|22176.5|22165|22145|136
1648656000000|2022-03-30 16:00:00|22195|22175|22187.5|22167.5|22201.5|22181.5|22176.5|22156.5|149
1648656300000|2022-03-30 16:05:00|22186.5|22166.5|22227.5|22207.5|22236.5|22216.5|22171.5|22151.5|135
1648656600000|2022-03-30 16:10:00|22226.1|22206.1|22215|22195|22239|22219|22214|22189|130
1648656900000|2022-03-30 16:15:00|22212.9|22192.9|22210|22190|22219|22199|22192.9|22172.9|99
1648657200000|2022-03-30 16:20:00|22211.5|22191.5|22205.4|22185.4|22242.1|22222.1|22166.9|22146.9|477
1648657500000|2022-03-30 16:25:00|22206.5|22186.5|22196.9|22176.9|22210.4|22190.4|22181.9|22161.9|353
1648657800000|2022-03-30 16:30:00|22195.8|22175.8|22249.4|22229.4|22250.8|22230.8|22194.4|22174.4|110
1648658100000|2022-03-30 16:35:00|22248.3|22228.3|22229.4|22209.4|22248.3|22228.3|22229.4|22209.4|79
1648658400000|2022-03-30 16:40:00|22228.3|22208.3|22210.4|22190.4|22228.3|22208.3|22210.4|22190.4|89
1648658700000|2022-03-30 16:45:00|22209.4|22189.4|22234.4|22214.4|22235.4|22215.4|22204.4|22184.4|67
1648659000000|2022-03-30 16:50:00|22232.9|22212.9|22209.4|22189.4|22232.9|22212.9|22209.4|22189.4|72
1648659300000|2022-03-30 16:55:00|22210.8|22190.8|22224.4|22204.4|22229|22209|22209.4|22189.4|70
1648659600000|2022-03-30 17:00:00|22221.9|22201.9|22217.9|22197.9|22224.4|22204.4|22210.8|22190.8|50
1648659900000|2022-03-30 17:05:00|22221.9|22201.9|22214.4|22194.4|22221.9|22201.9|22214.4|22194.4|284
1648660200000|2022-03-30 17:10:00|22216.9|22196.9|22225.8|22205.8|22234.4|22214.4|22216.9|22196.9|117
1648660500000|2022-03-30 17:15:00|22224.4|22204.4|22221.9|22201.9|22230.4|22210.4|22212.3|22192.3|207
1648660800000|2022-03-30 17:20:00|22220.4|22200.4|22244.4|22224.4|22244.4|22224.4|22219.4|22199.4|181
1648661100000|2022-03-30 17:25:00|22242.9|22222.9|22273.3|22253.3|22321.9|22300.4|22241.9|22221.9|337
1648661400000|2022-03-30 17:30:00|22271.9|22251.9|22271.9|22251.9|22271.9|22251.9|22271.9|22251.9|0
1648714500000|2022-03-31 08:15:00|22269.4|22249.4|22119.9|22099.9|22269.4|22249.4|22098|22071.9|555
1648714800000|2022-03-31 08:20:00|22124.9|22104.9|22138.9|22118.9|22154.9|22123.9|22120.9|22088.4|38
1648715100000|2022-03-31 08:25:00|22149.9|22109.9|22127.4|22107.4|22152.4|22127.4|22124.9|22104.9|40
1648715400000|2022-03-31 08:30:00|22129.9|22109.9|22099.5|22079.5|22157.4|22118.9|22094.9|22074.9|159
1648715700000|2022-03-31 08:35:00|22099.9|22079.9|22111.4|22071.4|22114.9|22082.4|22073.9|22042.4|92
1648716000000|2022-03-31 08:40:00|22109.9|22069.9|22095.9|22075.9|22109.9|22077.4|22092.4|22064.9|25
1648716300000|2022-03-31 08:45:00|22094.9|22074.9|22039.9|22019.9|22094.9|22074.9|22039.9|22019.9|71
1648716600000|2022-03-31 08:50:00|22040.9|22020.9|22049.9|22029.9|22057.4|22037.4|22039.9|22017|946
1648716900000|2022-03-31 08:55:00|22052.4|22032.4|22052.9|22032.9|22052.9|22032.9|22045.4|22025.4|24
1648717200000|2022-03-31 09:00:00|22051.4|22031.4|22092.9|22072.9|22092.9|22072.9|22051.4|22031.4|27
1648717500000|2022-03-31 09:05:00|22090.9|22070.9|22117.9|22097.9|22117.9|22097.9|22085.4|22062.9|15
1648717800000|2022-03-31 09:10:00|22119.4|22099.4|22107.9|22087.9|22156.4|22127.9|22107.9|22087.9|22
1648718100000|2022-03-31 09:15:00|22105.4|22085.4|22122.9|22102.9|22122.9|22102.9|22100.9|22080.9|6
1648718400000|2022-03-31 09:20:00|22125.9|22105.9|22152.9|22132.9|22152.9|22132.9|22125.9|22105.9|13
1648718700000|2022-03-31 09:25:00|22147.9|22127.9|22182.9|22162.9|22182.9|22162.9|22140.4|22120.4|11
1648719000000|2022-03-31 09:30:00|22181.9|22161.9|22162.9|22142.9|22192.9|22172.9|22162.9|22142.9|165
1648719300000|2022-03-31 09:35:00|22161.9|22141.9|22157.9|22137.9|22162.4|22142.4|22142.9|22122.9|13
1648719600000|2022-03-31 09:40:00|22155.9|22135.9|22187.9|22167.9|22187.9|22167.9|22152.9|22132.9|50
1648719900000|2022-03-31 09:45:00|22186.9|22166.9|22192.9|22172.9|22192.9|22172.9|22174.4|22154.4|39
1648720200000|2022-03-31 09:50:00|22195.4|22175.4|22237.9|22217.9|22237.9|22217.9|22195.4|22175.4|28
1648720500000|2022-03-31 09:55:00|22238.9|22218.9|22220.4|22200.4|22240.4|22220.4|22215.4|22195.4|23
1648720800000|2022-03-31 10:00:00|22219.4|22199.4|22215.4|22195.4|22237.9|22212.9|22214.4|22194.4|33
1648721100000|2022-03-31 10:05:00|22212.9|22192.9|22215.4|22195.4|22215.4|22195.4|22209.4|22189.4|9
1648721400000|2022-03-31 10:10:00|22214.4|22194.4|22220.4|22200.4|22220.4|22200.4|22214.4|22194.4|6
1648721700000|2022-03-31 10:15:00|22221.4|22201.4|22242.9|22222.9|22246.9|22226.9|22214.4|22194.4|18
1648722000000|2022-03-31 10:20:00|22247.9|22227.9|22210.4|22190.4|22247.9|22227.9|22210.4|22190.4|20
1648722300000|2022-03-31 10:25:00|22212.4|22192.4|22250.4|22230.4|22250.4|22230.4|22212.4|22192.4|8
1648722600000|2022-03-31 10:30:00|22248.9|22228.9|22260.4|22240.4|22267.9|22247.9|22234.4|22208.4|26
1648722900000|2022-03-31 10:35:00|22255.4|22235.4|22217.9|22197.9|22255.4|22235.4|22217.9|22192.9|26
1648723200000|2022-03-31 10:40:00|22219.9|22199.9|22237.9|22217.9|22240.4|22220.4|22202.9|22182.9|33
1648723500000|2022-03-31 10:45:00|22236.9|22216.9|22245.4|22225.4|22245.4|22225.4|22220.4|22200.4|4
1648723800000|2022-03-31 10:50:00|22247.9|22227.9|22252.9|22232.9|22255.4|22235.4|22247.9|22227.9|6
1648724100000|2022-03-31 10:55:00|22251.9|22231.9|22281.4|22261.4|22281.4|22261.4|22247.9|22227.9|16
1648724400000|2022-03-31 11:00:00|22282.9|22262.9|22271.9|22251.9|22282.9|22262.9|22242.9|22222.9|19
1648724700000|2022-03-31 11:05:00|22267.9|22247.9|22272.9|22252.9|22284.9|22264.9|22262.9|22242.9|14
1648725000000|2022-03-31 11:10:00|22275.4|22255.4|22298.9|22278.9|22302.4|22282.4|22275.4|22255.4|57
1648725300000|2022-03-31 11:15:00|22300.4|22280.4|22340.4|22320.4|22384.9|22360.4|22300.4|22280.4|78
1648725600000|2022-03-31 11:20:00|22349.4|22309.4|22327.9|22307.9|22349.4|22319.4|22314.4|22294.4|36
1648725900000|2022-03-31 11:25:00|22325.4|22305.4|22308.9|22288.9|22327.9|22307.9|22305.4|22285.4|24
1648726200000|2022-03-31 11:30:00|22307.9|22287.9|22305.4|22285.4|22317.4|22297.4|22305.4|22285.4|16
1648726500000|2022-03-31 11:35:00|22303.9|22283.9|22297.9|22277.9|22306.4|22283.9|22285.4|22265.4|27
1648726800000|2022-03-31 11:40:00|22298.9|22278.9|22297.9|22277.9|22312.9|22292.9|22297.9|22277.9|18
1648727100000|2022-03-31 11:45:00|22298.9|22278.9|22327.9|22307.9|22327.9|22307.9|22298.9|22278.9|35
1648727400000|2022-03-31 11:50:00|22325.4|22305.4|22326.9|22306.9|22326.9|22306.9|22312.9|22292.9|10
1648727700000|2022-03-31 11:55:00|22327.9|22307.9|22305.4|22285.4|22329.4|22309.4|22290.4|22270.4|31
1648728000000|2022-03-31 12:00:00|22306.9|22286.9|22382.9|22362.9|22395.4|22375.4|22292.9|22272.9|107
1648728300000|2022-03-31 12:05:00|22380.4|22360.4|22409.4|22369.4|22410.4|22390.4|22362.9|22337|72
1648728600000|2022-03-31 12:10:00|22405.4|22385.4|22355.4|22335.4|22427.9|22407.9|22350.4|22330.4|78
1648728900000|2022-03-31 12:15:00|22352.9|22332.9|22390.4|22370.4|22390.4|22370.4|22328.9|22308.9|42
1648729200000|2022-03-31 12:20:00|22394.9|22374.9|22387.9|22367.9|22415.4|22395.4|22386.9|22366.9|83
1648729500000|2022-03-31 12:25:00|22386.9|22366.9|22427.5|22407.5|22427.9|22407.9|22386.9|22366.9|107
1648729800000|2022-03-31 12:30:00|22428.5|22408.5|22445.4|22425.4|22460.4|22440.4|22390.9|22370.9|136
1648730100000|2022-03-31 12:35:00|22447.5|22427.5|22430.4|22410.4|22454.4|22434.4|22424.4|22404.4|44
1648730400000|2022-03-31 12:40:00|22429.4|22409.4|22370.4|22350.4|22429.4|22409.4|22369.4|22349.4|157
1648730700000|2022-03-31 12:45:00|22368.9|22348.9|22408.9|22388.9|22408.9|22388.9|22366.9|22346.9|90
1648731000000|2022-03-31 12:50:00|22412.9|22392.9|22424.4|22404.4|22445.9|22415.4|22407.9|22387.9|50
1648731300000|2022-03-31 12:55:00|22421.4|22401.4|22398.9|22378.9|22421.4|22401.4|22371.9|22351.9|61
1648731600000|2022-03-31 13:00:00|22400|22380|22447.9|22427.9|22447.9|22427.9|22400|22380|93
1648731900000|2022-03-31 13:05:00|22449.4|22429.4|22432.9|22412.9|22452.9|22432.9|22430.4|22410.4|75
1648732200000|2022-03-31 13:10:00|22430|22410|22370.4|22350.4|22430|22410|22352.9|22332.9|66
1648732500000|2022-03-31 13:15:00|22367.9|22347.9|22402.5|22382.5|22402.5|22382.5|22325.4|22305.4|79
1648732800000|2022-03-31 13:20:00|22403.9|22383.9|22447.9|22407.9|22455.4|22435.4|22403.9|22383.9|131
1648733100000|2022-03-31 13:25:00|22438.9|22418.9|22460.4|22440.4|22462.9|22442.9|22430.4|22410.4|90
1648733400000|2022-03-31 13:30:00|22462.9|22442.9|22487.9|22467.9|22494|22474|22462.9|22442.9|150
1648733700000|2022-03-31 13:35:00|22491.5|22471.5|22525.4|22505.4|22525.4|22505.4|22491.5|22471.5|206
1648734000000|2022-03-31 13:40:00|22526.5|22506.5|22602.9|22582.9|22637.9|22617.9|22526.5|22506.5|471
1648734300000|2022-03-31 13:45:00|22604|22584|22607.5|22587.5|22650|22630|22602.5|22582.5|419
1648734600000|2022-03-31 13:50:00|22612.5|22592.5|22617.5|22597.5|22637.5|22617.5|22610|22590|160
1648734900000|2022-03-31 13:55:00|22612.5|22592.5|22610|22590|22617.5|22597.5|22590|22570|207
1648735200000|2022-03-31 14:00:00|22609|22589|22651.5|22631.5|22652.5|22632.5|22607.5|22587.5|195
1648735500000|2022-03-31 14:05:00|22652.5|22632.5|22646|22626|22652.5|22632.5|22611.5|22591.5|231
1648735800000|2022-03-31 14:10:00|22647.5|22627.5|22687.5|22667.5|22697.5|22677.5|22636.5|22616.5|219
1648736100000|2022-03-31 14:15:00|22688.5|22668.5|22695|22675|22726|22706|22681|22661|217
1648736400000|2022-03-31 14:20:00|22696|22676|22691.9|22671.9|22699|22679|22672.5|22652.5|189
1648736700000|2022-03-31 14:25:00|22690.5|22670.5|22663|22643|22691|22671|22650|22630|115
1648737000000|2022-03-31 14:30:00|22671|22651|22672.5|22652.5|22693.5|22673.5|22657.5|22637.5|119
1648737300000|2022-03-31 14:35:00|22670|22650|22736|22716|22742|22722|22665|22645|172
1648737600000|2022-03-31 14:40:00|22738.5|22718.5|22737.5|22717.5|22747.5|22727.5|22735|22715|204
1648737900000|2022-03-31 14:45:00|22736.5|22716.5|22692|22672|22737.5|22717.5|22645|22625|131
1648738200000|2022-03-31 14:50:00|22694.5|22674.5|22667.5|22647.5|22698.5|22678.5|22653.5|22633.5|198
1648738500000|2022-03-31 14:55:00|22672.5|22652.5|22756|22736|22756|22736|22672.5|22652.5|170
1648738800000|2022-03-31 15:00:00|22755|22735|22748.5|22728.5|22761|22741|22716.5|22696.5|225
1648739100000|2022-03-31 15:05:00|22747.5|22727.5|22727|22707|22751|22731|22727|22704.5|86
1648739400000|2022-03-31 15:10:00|22725.5|22705.5|22750|22730|22752.5|22732.5|22724.5|22704.5|96
1648739700000|2022-03-31 15:15:00|22752.5|22732.5|22737.5|22717.5|22757.5|22737.5|22737.5|22717.5|59
1648740000000|2022-03-31 15:20:00|22738.5|22718.5|22761|22741|22767.5|22747.5|22737.5|22717.5|80
1648740300000|2022-03-31 15:25:00|22762.5|22742.5|22749|22729|22777.5|22757.5|22749|22729|188
1648740600000|2022-03-31 15:30:00|22747.5|22727.5|22682.5|22662.5|22747.5|22727.5|22675|22655|157
1648740900000|2022-03-31 15:35:00|22683.5|22663.5|22644|22624|22701|22681|22644|22621.5|295
1648741200000|2022-03-31 15:40:00|22642.5|22622.5|22615|22595|22642.5|22622.5|22595|22575|125
1648741500000|2022-03-31 15:45:00|22613.5|22593.5|22650|22630|22666.5|22636.5|22602.5|22582.5|135
1648741800000|2022-03-31 15:50:00|22649|22629|22574|22554|22653.5|22633.5|22571.5|22551.5|109
1648742100000|2022-03-31 15:55:00|22576.5|22556.5|22600|22560|22600|22577.5|22572.5|22552.5|108
1648742400000|2022-03-31 16:00:00|22601.5|22561.5|22651.5|22631.5|22652.5|22632.5|22597.5|22561.5|100
1648742700000|2022-03-31 16:05:00|22650|22630|22622.5|22602.5|22653.5|22633.5|22600|22580|85
1648743000000|2022-03-31 16:10:00|22621.5|22601.5|22636.5|22616.5|22647.5|22627.5|22620|22600|69
1648743300000|2022-03-31 16:15:00|22629|22609|22612.5|22592.5|22647.5|22627.5|22609|22589|541
1648743600000|2022-03-31 16:20:00|22614.5|22594.5|22659.5|22639.5|22691|22671|22614.5|22587|714
1648743900000|2022-03-31 16:25:00|22662|22642|22614.5|22594.5|22664.5|22644.5|22609.5|22589.5|218
1648744200000|2022-03-31 16:30:00|22613.5|22593.5|22608.5|22588.5|22637|22617|22607.5|22587.5|39
1648744500000|2022-03-31 16:35:00|22609.5|22589.5|22613.5|22593.5|22626|22606|22608.5|22588.5|111
1648744800000|2022-03-31 16:40:00|22612.5|22592.5|22659.5|22639.5|22659.5|22639.5|22612.5|22592.5|99
1648745100000|2022-03-31 16:45:00|22661.5|22641.5|22676|22656|22684.5|22664.5|22661.5|22641.5|50
1648745400000|2022-03-31 16:50:00|22669.5|22649.5|22653.5|22633.5|22669.5|22649.5|22644.5|22624.5|35
1648745700000|2022-03-31 16:55:00|22654.5|22634.5|22672|22652|22673|22653|22654.5|22634.5|43
1648746000000|2022-03-31 17:00:00|22674.5|22654.5|22679.5|22659.5|22679.5|22659.5|22666|22646|40
1648746300000|2022-03-31 17:05:00|22677|22657|22658.5|22638.5|22677|22657|22658.5|22638.5|84
1648746600000|2022-03-31 17:10:00|22657.5|22637.5|22662|22642|22662|22642|22652|22632|39
1648746900000|2022-03-31 17:15:00|22663|22643|22673.5|22653.5|22682|22662|22662|22642|250
1648747200000|2022-03-31 17:20:00|22674.5|22654.5|22637.5|22617.5|22678.5|22658.5|22636|22616|140
1648747500000|2022-03-31 17:25:00|22634.5|22614.5|22590|22570|22634.5|22614.5|22580|22560|208
1648800900000|2022-04-01 08:15:00|22592.6|22572.6|22554.2|22534.2|22649.6|22629.6|22554.2|22534.2|85
1648801200000|2022-04-01 08:20:00|22556.7|22536.7|22512.1|22492.1|22565.1|22545.1|22504.6|22482.1|136
1648801500000|2022-04-01 08:25:00|22510.6|22490.6|22524.6|22504.6|22527.1|22507.1|22502.1|22482.1|81
1648801800000|2022-04-01 08:30:00|22527.1|22507.1|22507.1|22487.1|22527.1|22507.1|22504.6|22480.6|36
1648802100000|2022-04-01 08:35:00|22509.6|22489.6|22518.1|22498.1|22518.1|22498.1|22509.6|22489.6|11
1648802400000|2022-04-01 08:40:00|22533.5|22493.5|22550.6|22530.6|22553.1|22532.1|22529.6|22490.6|37
1648802700000|2022-04-01 08:45:00|22553.6|22533.6|22602.1|22582.1|22604.6|22584.6|22553.6|22533.6|25
1648803000000|2022-04-01 08:50:00|22599.6|22579.6|22588.6|22568.6|22599.6|22579.6|22572.1|22545.6|16
1648803300000|2022-04-01 08:55:00|22587.1|22567.1|22587.1|22567.1|22594.6|22574.6|22580.6|22560.6|36
1648803600000|2022-04-01 09:00:00|22586.1|22566.1|22607.1|22587.1|22607.1|22587.1|22584.6|22564.6|19
1648803900000|2022-04-01 09:05:00|22605.1|22585.1|22599.6|22579.6|22605.1|22585.1|22582.1|22562.1|16
1648804200000|2022-04-01 09:10:00|22596.1|22576.1|22597.1|22577.1|22599.6|22579.6|22582.1|22562.1|6
1648804500000|2022-04-01 09:15:00|22594.6|22574.6|22594.6|22574.6|22595.6|22575.6|22589.6|22569.6|16
1648804800000|2022-04-01 09:20:00|22597.1|22577.1|22608.1|22588.1|22608.1|22588.1|22587.1|22567.1|14
1648805100000|2022-04-01 09:25:00|22607.1|22587.1|22582.1|22562.1|22607.1|22587.1|22582.1|22562.1|8
1648805400000|2022-04-01 09:30:00|22579.6|22559.6|22583.1|22563.1|22587.1|22567.1|22578.6|22558.6|136
1648805700000|2022-04-01 09:35:00|22582.1|22562.1|22567.1|22547.1|22587.1|22567.1|22567.1|22547.1|12
1648806000000|2022-04-01 09:40:00|22568.6|22548.6|22589.6|22569.6|22589.6|22569.6|22568.6|22548.6|10
1648806300000|2022-04-01 09:45:00|22588.1|22568.1|22589.6|22569.6|22589.6|22569.6|22581.1|22561.1|2
1648806600000|2022-04-01 09:50:00|22592.5|22572.5|22660.6|22640.6|22660.6|22640.6|22592.5|22572.5|94
1648806900000|2022-04-01 09:55:00|22662.1|22642.1|22770|22750|22792.5|22766.5|22662.1|22642.1|87
1648807200000|2022-04-01 10:00:00|22771.5|22751.5|22774|22734|22780.6|22751.5|22770|22715|19
1648807500000|2022-04-01 10:05:00|22765|22745|22774|22754|22781.5|22761.5|22765|22745|33
1648807800000|2022-04-01 10:10:00|22770.6|22750.6|22768.1|22748.1|22770.6|22750.6|22766.5|22746.5|1
1648808100000|2022-04-01 10:15:00|22765.6|22745.6|22761.5|22741.5|22765.6|22745.6|22748.5|22721.5|12
1648808400000|2022-04-01 10:20:00|22759|22739|22762.1|22742.1|22769|22749|22759|22739|17
1648808700000|2022-04-01 10:25:00|22759|22739|22749|22729|22759|22739|22744|22724|6
1648809000000|2022-04-01 10:30:00|22748.1|22728.1|22768.1|22748.1|22768.1|22748.1|22746.5|22726.5|11
1648809300000|2022-04-01 10:35:00|22769|22749|22791.5|22751.5|22791.5|22766|22769|22749|30
1648809600000|2022-04-01 10:40:00|22773.1|22753.1|22771.5|22751.5|22782.5|22762.5|22766.5|22739|30
1648809900000|2022-04-01 10:45:00|22769|22749|22750.6|22730.6|22769|22749|22750.6|22730.6|21
1648810200000|2022-04-01 10:50:00|22747.5|22727.5|22754|22734|22754|22734|22745|22725|4
1648810500000|2022-04-01 10:55:00|22752.5|22732.5|22836.5|22816.5|22841.5|22821.5|22744.6|22719|220
1648810800000|2022-04-01 11:00:00|22834|22814|22821.5|22801.5|22841.5|22821.5|22821.5|22801.5|56
1648811100000|2022-04-01 11:05:00|22820|22800|22844|22824|22846.5|22826.5|22819|22799|24
1648811400000|2022-04-01 11:10:00|22845|22825|22896.5|22876.5|22941.5|22921.5|22845|22825|180
1648811700000|2022-04-01 11:15:00|22901.5|22881.5|22904|22884|22911.5|22891.5|22881.5|22861.5|42
1648812000000|2022-04-01 11:20:00|22909|22889|22919|22899|22919|22899|22894|22874|27
1648812300000|2022-04-01 11:25:00|22920|22900|22916.5|22896.5|22932.5|22912.5|22909|22889|52
1648812600000|2022-04-01 11:30:00|22919|22899|22894|22874|22944|22924|22893.1|22873.1|63
1648812900000|2022-04-01 11:35:00|22906|22866|22901.5|22881.5|22909|22882.5|22895|22866|15
1648813200000|2022-04-01 11:40:00|22902.5|22882.5|22874|22854|22902.5|22882.5|22874|22854|45
1648813500000|2022-04-01 11:45:00|22872.5|22852.5|22870|22850|22872.5|22852.5|22849|22829|65
1648813800000|2022-04-01 11:50:00|22872.5|22852.5|22867.5|22847.5|22874|22854|22861.5|22841.5|20
1648814100000|2022-04-01 11:55:00|22865|22845|22838.1|22818.1|22865|22845|22835|22815|50
1648814400000|2022-04-01 12:00:00|22836.5|22816.5|22773.5|22753.5|22840|22820|22750.6|22730.6|143
1648814700000|2022-04-01 12:05:00|22772.5|22752.5|22876.5|22856.5|22886.5|22866.5|22772.5|22752.5|105
1648815000000|2022-04-01 12:10:00|22878.1|22858.1|22921.5|22901.5|22926.5|22906.5|22874|22854|64
1648815300000|2022-04-01 12:15:00|22919|22899|22889|22869|22927.5|22907.5|22865.6|22845.6|90
1648815600000|2022-04-01 12:20:00|22894|22874|22841.5|22821.5|22909|22889|22839|22819|49
1648815900000|2022-04-01 12:25:00|22844|22824|22902.5|22862.5|22902.5|22871.5|22844|22824|48
1648816200000|2022-04-01 12:30:00|22904|22864|22936.5|22916.5|22940|22920|22886.5|22864|142
1648816500000|2022-04-01 12:35:00|22935|22915|23014|22994|23040|23020|22933.1|22913.1|138
1648816800000|2022-04-01 12:40:00|23011.5|22991.5|22982.5|22962.5|23015|22995|22980|22960|85
1648817100000|2022-04-01 12:45:00|22984|22964|22979|22959|23019|22999|22979|22959|154
1648817400000|2022-04-01 12:50:00|22978.1|22958.1|22999|22979|23017.5|22997.5|22971.5|22951.5|86
1648817700000|2022-04-01 12:55:00|22998.1|22978.1|22911.5|22891.5|22999|22979|22901.5|22881.5|178
1648818000000|2022-04-01 13:00:00|22912.5|22892.5|22949|22929|22950|22930|22912.5|22892.5|109
1648818300000|2022-04-01 13:05:00|22950|22930|22895|22875|22951.5|22931.5|22891.5|22871.5|153
1648818600000|2022-04-01 13:10:00|22893.5|22873.5|22800.6|22780.6|22916.5|22896.5|22800.6|22780.6|119
1648818900000|2022-04-01 13:15:00|22799|22779|22790|22770|22799|22779|22721.5|22701.5|98
1648819200000|2022-04-01 13:20:00|22789|22769|22766.9|22746.9|22789|22769|22736.5|22716.5|43
1648819500000|2022-04-01 13:25:00|22768.5|22748.5|22647.5|22627.5|22771.7|22748.5|22642.5|22622.5|186
1648819800000|2022-04-01 13:30:00|22646.5|22626.5|22762.5|22742.5|22762.5|22742.5|22644|22624|152
1648820100000|2022-04-01 13:35:00|22764|22744|22733.5|22713.5|22780.6|22760.6|22726|22706|213
1648820400000|2022-04-01 13:40:00|22734.4|22714.4|22793.5|22773.5|22793.5|22773.5|22733.5|22713.5|368
1648820700000|2022-04-01 13:45:00|22795|22775|22809|22789|22830|22810|22795|22775|321
1648821000000|2022-04-01 13:50:00|22811.5|22791.5|22810|22790|22839|22819|22801.5|22781.5|73
1648821300000|2022-04-01 13:55:00|22812.5|22792.5|22849|22829|22856.5|22836.5|22812.5|22792.5|110
1648821600000|2022-04-01 14:00:00|22846.5|22826.5|22891|22871|22891.9|22871.9|22846.5|22826.5|388
1648821900000|2022-04-01 14:05:00|22889|22869|22879|22859|22889|22869|22877.5|22857.5|96
1648822200000|2022-04-01 14:10:00|22880|22860|22919|22899|22919|22899|22880|22860|66
1648822500000|2022-04-01 14:15:00|22917.5|22897.5|22944|22924|22956.5|22936.5|22915.6|22895.6|132
1648822800000|2022-04-01 14:20:00|22943.1|22923.1|22886.5|22866.5|22943.1|22923.1|22846.5|22826.5|83
1648823100000|2022-04-01 14:25:00|22884|22864|22866.5|22846.5|22888.6|22864|22846.5|22819|41
1648823400000|2022-04-01 14:30:00|22870|22850|22831.5|22811.5|22874|22854|22784|22764|74
1648823700000|2022-04-01 14:35:00|22833.1|22813.1|22909|22889|22910.6|22890.6|22828.1|22808.1|74
1648824000000|2022-04-01 14:40:00|22911.5|22891.5|22917.5|22897.5|22917.5|22897.5|22901.5|22881.5|70
1648824300000|2022-04-01 14:45:00|22919|22899|22927.5|22907.5|22929|22909|22886.5|22866.5|83
1648824600000|2022-04-01 14:50:00|22929|22909|22899|22879|22931.5|22911.5|22881.5|22849|69
1648824900000|2022-04-01 14:55:00|22900.6|22880.6|22912.5|22892.5|22927.5|22907.5|22897.5|22877.5|67
1648825200000|2022-04-01 15:00:00|22916.5|22896.5|22915|22895|22928.1|22908.1|22894|22870.6|97
1648825500000|2022-04-01 15:05:00|22914|22894|22913.5|22893.5|22917.5|22897.5|22902.5|22882.5|69
1648825800000|2022-04-01 15:10:00|22911.9|22891.9|22946|22926|22946|22926|22910.6|22880|55
1648826100000|2022-04-01 15:15:00|22947.5|22927.5|22945|22925|22947.5|22927.5|22931.5|22911.5|89
1648826400000|2022-04-01 15:20:00|22946|22926|22946.5|22926.5|22951|22931|22922.5|22902.5|83
1648826700000|2022-04-01 15:25:00|22944|22924|22866.5|22846.5|22944|22924|22866.5|22846.5|87
1648827000000|2022-04-01 15:30:00|22865.6|22845.6|22894|22874|22912.5|22892.5|22864|22844|41
1648827300000|2022-04-01 15:35:00|22896.5|22876.5|22911.5|22891.5|22927.5|22907.5|22890|22870|49
1648827600000|2022-04-01 15:40:00|22914|22894|22923.1|22903.1|22923.1|22903.1|22903.1|22883.1|44
1648827900000|2022-04-01 15:45:00|22924|22904|22933.1|22913.1|22937.5|22917.5|22920|22900|34
1648828200000|2022-04-01 15:50:00|22937.5|22917.5|22959|22939|22965.6|22945.6|22937.5|22917.5|77
1648828500000|2022-04-01 15:55:00|22961.5|22941.5|22958.1|22938.1|22976.5|22956.5|22958.1|22938.1|62
1648828800000|2022-04-01 16:00:00|22959|22939|22974|22954|22974|22954|22956.5|22936.5|41
1648829100000|2022-04-01 16:05:00|22975|22955|22933.1|22913.1|22976.5|22956.5|22933.1|22913.1|108
1648829400000|2022-04-01 16:10:00|22931.2|22911.2|22888.1|22868.1|22931.2|22911.2|22884|22864|39
1648829700000|2022-04-01 16:15:00|22891.5|22871.5|22886|22866|22891.7|22871.5|22858.1|22831.7|54
1648830000000|2022-04-01 16:20:00|22886.9|22866.9|22860|22840|22894|22874|22832.5|22812.5|773
1648830300000|2022-04-01 16:25:00|22859|22839|22861.5|22841.5|22891.5|22871.5|22840|22820|217
1648830600000|2022-04-01 16:30:00|22860.6|22840.6|22866.5|22846.5|22869|22849|22842.5|22822.5|37
1648830900000|2022-04-01 16:35:00|22863.1|22843.1|22872.5|22852.5|22877.5|22857.5|22856.5|22836.5|55
1648831200000|2022-04-01 16:40:00|22871|22851|22884|22864|22884|22864|22870|22850|34
1648831500000|2022-04-01 16:45:00|22886|22866|22925.6|22905.6|22929|22909|22886|22866|72
1648831800000|2022-04-01 16:50:00|22924|22904|22941.5|22921.5|22948.1|22928.1|22919|22899|123
1648832100000|2022-04-01 16:55:00|22944|22924|22936.2|22916.2|22959|22939|22936.2|22916.2|230
1648832400000|2022-04-01 17:00:00|22933.1|22913.1|22945|22925|22959|22939|22933.1|22913.1|80
1648832700000|2022-04-01 17:05:00|22944|22924|22929.6|22909.6|22946.5|22926.5|22929.6|22909.6|43
1648833000000|2022-04-01 17:10:00|22928.1|22908.1|22886.5|22866.5|22928.1|22908.1|22885.6|22865.6|45
1648833300000|2022-04-01 17:15:00|22884|22864|22880|22860|22886.5|22866.5|22880|22860|42
1648833600000|2022-04-01 17:20:00|22882.5|22862.5|22875.6|22855.6|22882.5|22862.5|22875.6|22855.6|38
1648833900000|2022-04-01 17:25:00|22871.5|22851.5|22846.5|22826.5|22871.5|22851.5|22800|22769.4|216
1649060100000|2022-04-04 08:15:00|22790.8|22750.8|22784.2|22764.2|22835|22815|22781.7|22744.2|142
1649060400000|2022-04-04 08:20:00|22782.5|22762.5|22826.7|22806.7|22834.2|22814.2|22774.2|22749.2|53
1649060700000|2022-04-04 08:25:00|22824.2|22804.2|22736.7|22716.7|22824.2|22804.2|22736.7|22709.2|64
1649061000000|2022-04-04 08:30:00|22747.5|22707.5|22728.3|22708.3|22747.5|22726.7|22721.7|22701.7|23
1649061300000|2022-04-04 08:35:00|22729.2|22709.2|22756.7|22736.7|22763.4|22743.4|22729.2|22709.2|19
1649061600000|2022-04-04 08:40:00|22755|22735|22759.2|22719.2|22759.2|22739.2|22750.8|22719.2|16
1649061900000|2022-04-04 08:45:00|22746.7|22726.7|22731.7|22711.7|22746.7|22726.7|22712.5|22692.5|35
1649062200000|2022-04-04 08:50:00|22734.2|22714.2|22741.7|22721.7|22766.7|22746.7|22734.2|22714.2|21
1649062500000|2022-04-04 08:55:00|22740.8|22720.8|22756.7|22736.7|22756.7|22736.7|22729.2|22704.2|24
1649062800000|2022-04-04 09:00:00|22758.3|22738.3|22779.2|22759.2|22783.3|22763.3|22758.3|22738.3|21
1649063100000|2022-04-04 09:05:00|22780|22760|22794.2|22774.2|22802.5|22782.5|22780|22760|31
1649063400000|2022-04-04 09:10:00|22791.7|22771.7|22791.7|22771.7|22794.2|22774.2|22789.2|22769.2|8
1649063700000|2022-04-04 09:15:00|22788.3|22768.3|22810.8|22790.8|22812.5|22792.5|22784.2|22764.2|25
1649064000000|2022-04-04 09:20:00|22811.7|22791.7|22816.7|22796.7|22816.7|22796.7|22799.2|22779.2|29
1649064300000|2022-04-04 09:25:00|22815.8|22795.8|22784.2|22764.2|22815.8|22795.8|22784.2|22764.2|43
1649064600000|2022-04-04 09:30:00|22783.3|22763.3|22804.2|22784.2|22804.2|22784.2|22776.7|22756.7|16
1649064900000|2022-04-04 09:35:00|22802.5|22782.5|22789.2|22769.2|22802.5|22782.5|22789.2|22769.2|13
1649065200000|2022-04-04 09:40:00|22790|22770|22794.2|22774.2|22806.7|22786.7|22790|22770|26
1649065500000|2022-04-04 09:45:00|22792.5|22772.5|22769.2|22749.2|22792.5|22772.5|22766.7|22746.7|28
1649065800000|2022-04-04 09:50:00|22766.7|22746.7|22684.2|22664.2|22766.7|22746.7|22674.2|22654.2|46
1649066100000|2022-04-04 09:55:00|22685|22665|22699.2|22679.2|22710.8|22690.8|22685|22665|18
1649066400000|2022-04-04 10:00:00|22700|22680|22681.7|22661.7|22706.7|22686.7|22679.2|22659.2|12
1649066700000|2022-04-04 10:05:00|22679.2|22659.2|22669.2|22649.2|22681.7|22661.7|22661.7|22641.7|21
1649067000000|2022-04-04 10:10:00|22664.2|22644.2|22674.2|22654.2|22680|22655.8|22655.8|22635.8|28
1649067300000|2022-04-04 10:15:00|22675|22655|22681.7|22661.7|22689.2|22669.2|22674.2|22654.2|17
1649067600000|2022-04-04 10:20:00|22685|22665|22650|22630|22685|22665|22640.8|22614.2|19
1649067900000|2022-04-04 10:25:00|22652.5|22632.5|22662.5|22642.5|22665.8|22645.8|22652.5|22632.5|6
1649068200000|2022-04-04 10:30:00|22659.2|22639.2|22679.2|22659.2|22697.5|22671.7|22659.2|22639.2|9
1649068500000|2022-04-04 10:35:00|||||||||5
1649068800000|2022-04-04 10:40:00|22682.5|22662.5|22709.2|22689.2|22709.2|22689.2|22682.5|22662.5|16
1649069100000|2022-04-04 10:45:00|22706.7|22686.7|22665|22645|22706.7|22686.7|22664.2|22644.2|84
1649069400000|2022-04-04 10:50:00|22665.8|22645.8|22678.3|22658.3|22687.5|22667.5|22665.8|22645.8|7
1649069700000|2022-04-04 10:55:00|22676.7|22656.7|22705.8|22685.8|22705.8|22685.8|22674.2|22654.2|27
1649070000000|2022-04-04 11:00:00|22706.7|22686.7|22694.2|22674.2|22711.7|22691.7|22691.7|22671.7|30
1649070300000|2022-04-04 11:05:00|22693.3|22673.3|22675.8|22655.8|22693.3|22673.3|22675.8|22655.8|7
1649070600000|2022-04-04 11:10:00|22678.3|22658.3|22676.7|22656.7|22679.2|22659.2|22675.8|22655.8|4
1649070900000|2022-04-04 11:15:00|22677.5|22657.5|22690.8|22670.8|22690.8|22670.8|22676.7|22656.7|64
1649071200000|2022-04-04 11:20:00|22693.3|22673.3|22724.2|22704.2|22739.2|22719.2|22693.3|22667.5|92
1649071500000|2022-04-04 11:25:00|22726.7|22706.7|22747.5|22727.5|22761.7|22727.5|22726.7|22694.2|32
1649071800000|2022-04-04 11:30:00|22749.2|22729.2|22706.7|22686.7|22750|22730|22706.7|22686.7|19
1649072100000|2022-04-04 11:35:00|22703.3|22683.3|22717.5|22697.5|22719.2|22699.2|22688.3|22668.3|17
1649072400000|2022-04-04 11:40:00|22715.8|22695.8|22717.5|22697.5|22721.7|22701.7|22713.3|22693.3|18
1649072700000|2022-04-04 11:45:00|22718.3|22698.3|22744.2|22724.2|22746.7|22726.7|22718.3|22698.3|9
1649073000000|2022-04-04 11:50:00|22745|22725|22755|22735|22758.3|22738.3|22745|22725|23
1649073300000|2022-04-04 11:55:00|22755.8|22735.8|22810|22790|22822.5|22794.2|22755.8|22735.8|32
1649073600000|2022-04-04 12:00:00|22811.7|22791.7|22850|22830|22865.8|22845.8|22811.7|22791.7|123
1649073900000|2022-04-04 12:05:00|22851.7|22831.7|22863.3|22843.3|22865|22845|22845.8|22825.8|64
1649074200000|2022-04-04 12:10:00|22866.7|22846.7|22871.7|22851.7|22881.7|22861.7|22846.7|22826.7|40
1649074500000|2022-04-04 12:15:00|22874.2|22854.2|22884.2|22864.2|22884.2|22864.2|22856.7|22836.7|77
1649074800000|2022-04-04 12:20:00|22879.2|22859.2|22868.3|22848.3|22879.2|22859.2|22831.7|22811.7|64
1649075100000|2022-04-04 12:25:00|22866.7|22846.7|22896.7|22876.7|22925.8|22905.8|22866.7|22846.7|123
1649075400000|2022-04-04 12:30:00|22897.5|22877.5|22921.7|22901.7|22956.7|22936.7|22897.5|22877.5|110
1649075700000|2022-04-04 12:35:00|22919.2|22899.2|22946.7|22926.7|22961.7|22941.7|22919.2|22899.2|90
1649076000000|2022-04-04 12:40:00|22947.5|22927.5|22968.3|22948.3|22984.2|22964.2|22946.7|22926.7|82
1649076300000|2022-04-04 12:45:00|22966.7|22946.7|22944.2|22924.2|22984.2|22964.2|22939.2|22919.2|115
1649076600000|2022-04-04 12:50:00|22942.5|22922.5|22928.3|22908.3|22944.2|22924.2|22928.3|22908.3|265
1649076900000|2022-04-04 12:55:00|22932.5|22912.5|22973.3|22953.3|22973.3|22953.3|22932.5|22912.5|51
1649077200000|2022-04-04 13:00:00|22971.7|22951.7|22979.2|22959.2|22979.2|22959.2|22949.2|22929.2|75
1649077500000|2022-04-04 13:05:00|22974.2|22954.2|22916.7|22896.7|22974.2|22954.2|22908.3|22888.3|97
1649077800000|2022-04-04 13:10:00|22917.5|22897.5|22931.7|22911.7|22946.7|22926.7|22917.5|22897.5|41
1649078100000|2022-04-04 13:15:00|22934.2|22914.2|22911.7|22891.7|22943.3|22923.3|22911.7|22891.7|966
1649078400000|2022-04-04 13:20:00|22909.2|22889.2|22918.3|22898.3|22945.8|22925.8|22905|22885|247
1649078700000|2022-04-04 13:25:00|22920.8|22900.8|22960|22940|22960|22940|22918.3|22898.3|33
1649079000000|2022-04-04 13:30:00|22958.3|22938.3|22930.8|22910.8|22958.3|22938.3|22915|22895|80
1649079300000|2022-04-04 13:35:00|22931.7|22911.7|22954.2|22934.2|22980.8|22960.8|22915.8|22892.5|107
1649079600000|2022-04-04 13:40:00|22955.8|22935.8|22991.7|22971.7|23000.8|22980.8|22955.8|22935.8|210
1649079900000|2022-04-04 13:45:00|22993.3|22973.3|23038.3|23018.3|23080.8|23060.8|22993.3|22973.3|1362
1649080200000|2022-04-04 13:50:00|23040.8|23020.8|23054.2|23034.2|23055.8|23035.8|23025|23005|354
1649080500000|2022-04-04 13:55:00|23058.3|23038.3|23073.3|23053.3|23092.5|23072.5|23055|23035|226
1649080800000|2022-04-04 14:00:00|23072.5|23052.5|23124.2|23104.2|23126.7|23106.7|23072.5|23052.5|433
1649081100000|2022-04-04 14:05:00|23122.5|23102.5|23025|23005|23123.3|23103.3|23025|23005|162
1649081400000|2022-04-04 14:10:00|23025.8|23005.8|23040.8|23020.8|23047.5|23027.5|23002.5|22982.5|422
1649081700000|2022-04-04 14:15:00|23040|23020|22988.3|22968.3|23040|23020|22955.8|22935.8|240
1649082000000|2022-04-04 14:20:00|22996.7|22976.7|23015.8|22995.8|23028.3|23008.3|22983.3|22963.3|98
1649082300000|2022-04-04 14:25:00|23015|22995|22978.3|22958.3|23015|22995|22978.3|22958.3|208
1649082600000|2022-04-04 14:30:00|22980.8|22960.8|22975|22955|22993.3|22973.3|22975|22955|79
1649082900000|2022-04-04 14:35:00|22974.2|22954.2|23029.2|23009.2|23039.2|23019.2|22970|22950|136
1649083200000|2022-04-04 14:40:00|23030|23010|23036.7|23016.7|23038.3|23018.3|23008.3|22988.3|355
1649083500000|2022-04-04 14:45:00|23037.5|23017.5|23133.3|23113.3|23143.3|23123.3|23037.5|23017.5|208
1649083800000|2022-04-04 14:50:00|23135.8|23115.8|23171.7|23151.7|23192.5|23172.5|23135.8|23115.8|330
1649084100000|2022-04-04 14:55:00|23174.2|23154.2|23116.7|23096.7|23185.8|23165.8|23116.7|23096.7|206
1649084400000|2022-04-04 15:00:00|23115|23095|23130.8|23110.8|23130.8|23110.8|23090|23070|180
1649084700000|2022-04-04 15:05:00|23133.3|23113.3|23137.5|23117.5|23153.3|23133.3|23123.3|23103.3|147
1649085000000|2022-04-04 15:10:00|23135.8|23115.8|23150.8|23130.8|23163.3|23143.3|23135.8|23115.8|92
1649085300000|2022-04-04 15:15:00|23149.2|23129.2|23097.5|23077.5|23149.2|23129.2|23088.3|23068.3|166
1649085600000|2022-04-04 15:20:00|23098.3|23078.3|23125.8|23105.8|23131.7|23111.7|23098.3|23078.3|83
1649085900000|2022-04-04 15:25:00|23128.3|23108.3|23075.8|23055.8|23128.3|23108.3|23075.8|23055.8|142
1649086200000|2022-04-04 15:30:00|23075|23055|23115.8|23095.8|23118.3|23098.3|23063.3|23043.3|286
1649086500000|2022-04-04 15:35:00|23114.2|23094.2|23095|23075|23115|23095|23089.2|23069.2|178
1649086800000|2022-04-04 15:40:00|23094.2|23074.2|23020.8|23000.8|23099.2|23079.2|23020.8|23000.8|186
1649087100000|2022-04-04 15:45:00|23018.3|22998.3|23043.3|23023.3|23043.3|23023.3|23008.3|22988.3|215
1649087400000|2022-04-04 15:50:00|23045.8|23025.8|23058.3|23038.3|23073.3|23053.3|23045.8|23025.8|79
1649087700000|2022-04-04 15:55:00|23055.8|23035.8|23051.7|23031.7|23075.8|23055.8|23049.2|23029.2|1225
1649088000000|2022-04-04 16:00:00|23050|23030|23036.7|23016.7|23061.7|23041.7|23016.7|22996.7|110
1649088300000|2022-04-04 16:05:00|23037.5|23017.5|23030.8|23010.8|23041.7|23021.7|23004.2|22984.2|734
1649088600000|2022-04-04 16:10:00|23032.5|23012.5|23078.3|23058.3|23099.2|23073.3|23032.5|23012.5|97
1649088900000|2022-04-04 16:15:00|23080|23060|23053.3|23033.3|23083.3|23063.3|23053.3|23033.3|70
1649089200000|2022-04-04 16:20:00|23054.2|23034.2|23039.2|23019.2|23095|23075|23035.8|23015.8|730
1649089500000|2022-04-04 16:25:00|23040.8|23020.8|23053.3|23033.3|23055.8|23035.8|23011.7|22991.7|136
1649089800000|2022-04-04 16:30:00|23052.5|23032.5|23045.8|23025.8|23052.5|23032.5|23038.3|23018.3|26
1649090100000|2022-04-04 16:35:00|23044.2|23024.2|23038.3|23018.3|23046.7|23026.7|23021.7|23001.7|68
1649090400000|2022-04-04 16:40:00|23035.8|23015.8|23035.8|23015.8|23043.3|23023.3|23033.3|23013.3|61
1649090700000|2022-04-04 16:45:00|23035|23015|23023.3|23003.3|23037.5|23017.5|23020.8|23000.8|38
1649091000000|2022-04-04 16:50:00|23022.5|23002.5|23051.7|23031.7|23051.7|23031.7|23020.8|23000.8|26
1649091300000|2022-04-04 16:55:00|23056.7|23036.7|23068.3|23048.3|23068.3|23048.3|23056.7|23036.7|26
1649091600000|2022-04-04 17:00:00|23069.2|23049.2|23095.8|23075.8|23098.3|23078.3|23069.2|23049.2|39
1649091900000|2022-04-04 17:05:00|23093.3|23073.3|23096.7|23076.7|23098.3|23078.3|23088.3|23068.3|25
1649092200000|2022-04-04 17:10:00|23098.3|23078.3|23065|23045|23100.8|23080.8|23063.3|23043.3|65
1649092500000|2022-04-04 17:15:00|23063.3|23043.3|23078.3|23058.3|23088.3|23068.3|23063.3|23043.3|38
1649092800000|2022-04-04 17:20:00|23077.5|23057.5|23053.3|23033.3|23078.3|23058.3|23053.3|23033.3|62
1649093100000|2022-04-04 17:25:00|23050|23030|23109.2|23089.2|23110.8|23090.8|23047.5|23027.5|145
1649146500000|2022-04-05 08:15:00|23113.3|23093.3|23149.9|23129.9|23170.8|23145.8|23113.3|23093.3|108
1649146800000|2022-04-05 08:20:00|23151.6|23131.6|23190.8|23170.8|23190.8|23170.8|23150.8|23130.8|103
1649147100000|2022-04-05 08:25:00|23191.6|23171.6|23153.3|23133.3|23195.8|23175.8|23145.8|23125.8|47
1649147400000|2022-04-05 08:30:00|23151.7|23131.7|23113.3|23093.3|23155.7|23131.7|23100.8|23080.8|40
1649147700000|2022-04-05 08:35:00|23112.5|23092.5|23156.7|23136.7|23160.8|23140.8|23112.5|23092.5|27
1649148000000|2022-04-05 08:40:00|23155|23135|23161.6|23141.6|23161.6|23141.6|23152.5|23132.5|16
1649148300000|2022-04-05 08:45:00|23160.8|23140.8|23165.1|23145.1|23180.8|23160.8|23160.8|23140.8|29
1649148600000|2022-04-05 08:50:00|23163.4|23143.4|23170.8|23150.8|23173.3|23153.3|23148.3|23128.3|34
1649148900000|2022-04-05 08:55:00|23169.1|23149.1|23148.3|23128.3|23169.1|23149.1|23148.3|23128.3|14
1649149200000|2022-04-05 09:00:00|23149.1|23129.1|23168.3|23148.3|23168.3|23148.3|23149.1|23129.1|11
1649149500000|2022-04-05 09:05:00|23170.8|23150.8|23130.8|23110.8|23173.3|23153.3|23118.3|23098.3|43
1649149800000|2022-04-05 09:10:00|23135.8|23115.8|23155.8|23135.8|23158.3|23138.3|23128.3|23108.3|33
1649150100000|2022-04-05 09:15:00|23156.6|23136.6|23169.1|23149.1|23169.1|23149.1|23154.1|23134.1|32
1649150400000|2022-04-05 09:20:00|23175.8|23155.8|23188.3|23168.3|23200.9|23180.9|23175|23155|118
1649150700000|2022-04-05 09:25:00|23187.5|23167.5|23165.8|23145.8|23187.5|23167.5|23150|23130|22
1649151000000|2022-04-05 09:30:00|23179|23159|23153.3|23133.3|23188.3|23168.3|23153.3|23133.3|23
1649151300000|2022-04-05 09:35:00|23155|23135|23076.7|23056.7|23156.6|23136.6|23076.7|23056.7|36
1649151600000|2022-04-05 09:40:00|23067.5|23047.5|23060.9|23040.9|23067.5|23047.5|23053.3|23033.3|230
1649151900000|2022-04-05 09:45:00|23054.2|23034.2|23079.2|23059.2|23098.3|23078.3|23051.7|23031.7|46
1649152200000|2022-04-05 09:50:00|23078.4|23058.4|23016.8|22996.8|23078.4|23058.4|23016.7|22996.7|157
1649152500000|2022-04-05 09:55:00|23001.7|22981.7|22971.7|22951.7|23001.7|22981.7|22940.9|22920.9|115
1649152800000|2022-04-05 10:00:00|22970.9|22950.9|22946.7|22926.7|22970.9|22950.9|22941.7|22921.7|93
1649153100000|2022-04-05 10:05:00|22945.9|22925.9|22946.7|22926.7|22950.9|22930.9|22945.9|22925.9|12
1649153400000|2022-04-05 10:10:00|22947.5|22927.5|22961.7|22941.7|22964.2|22944.2|22901.7|22881.7|69
1649153700000|2022-04-05 10:15:00|22970.9|22930.9|22961.7|22941.7|22970.9|22941.7|22944.2|22924.2|19
1649154000000|2022-04-05 10:20:00|22960.9|22940.9|22982.5|22962.5|22982.5|22962.5|22951.7|22931.7|14
1649154300000|2022-04-05 10:25:00|22984.2|22964.2|22979.2|22959.2|22999.2|22969.2|22978.4|22954.2|38
1649154600000|2022-04-05 10:30:00|22981.7|22961.7|23033.4|23013.4|23034.2|23014.2|22979.2|22959.2|27
1649154900000|2022-04-05 10:35:00|23031.7|23011.7|23051.7|23031.7|23054.2|23034.2|23011.7|22991.7|40
1649155200000|2022-04-05 10:40:00|23050.9|23030.9|23032.5|23012.5|23050.9|23030.9|23026.7|23006.7|51
1649155500000|2022-04-05 10:45:00|23034.2|23014.2|23041.7|23021.7|23055.9|23035.9|23026.7|23006.7|25
1649155800000|2022-04-05 10:50:00|23043.4|23023.4|23065|23045|23065|23045|23033.4|23013.4|54
1649156100000|2022-04-05 10:55:00|23064.2|23044.2|23097.6|23077.6|23104.2|23084.2|23064.2|23044.2|31
1649156400000|2022-04-05 11:00:00|23094.2|23074.2|23084.2|23064.2|23097.6|23077.6|23080|23060|23
1649156700000|2022-04-05 11:05:00|23086.7|23066.7|23111.7|23091.7|23121.7|23101.7|23086.7|23061.7|77
1649157000000|2022-04-05 11:10:00|23109.2|23089.2|23114.2|23094.2|23122.5|23102.5|23091.7|23071.7|25
1649157300000|2022-04-05 11:15:00|23128.3|23088.3|23149.2|23129.2|23160|23140|23128.3|23088.3|234
1649157600000|2022-04-05 11:20:00|23146.7|23126.7|23146.7|23126.7|23161.7|23141.7|23131.7|23111.7|43
1649157900000|2022-04-05 11:25:00|23148.3|23128.3|23156.7|23136.7|23156.7|23136.7|23148.3|23128.3|18
1649158200000|2022-04-05 11:30:00|23154.2|23134.2|23144.2|23124.2|23154.2|23134.2|23144.2|23124.2|9
1649158500000|2022-04-05 11:35:00|23143.4|23123.4|23151.7|23131.7|23155|23135|23124.2|23104.2|27
1649158800000|2022-04-05 11:40:00|23154.2|23134.2|23164.2|23144.2|23166.7|23146.7|23149.2|23129.2|53
1649159100000|2022-04-05 11:45:00|23161.7|23141.7|23145|23125|23161.7|23141.7|23136.7|23116.7|27
1649159400000|2022-04-05 11:50:00|23144.2|23124.2|23130.9|23110.9|23147.5|23127.5|23124.2|23104.2|37
1649159700000|2022-04-05 11:55:00|23142.5|23122.5|23159.2|23139.2|23159.2|23139.2|23129.2|23109.2|33
1649160000000|2022-04-05 12:00:00|23167.5|23147.5|23131.7|23111.7|23186.7|23166.7|23117.6|23097.6|110
1649160300000|2022-04-05 12:05:00|23133.4|23113.4|23097.5|23077.5|23173.4|23153.4|23097.5|23077.5|69
1649160600000|2022-04-05 12:10:00|23098.3|23078.3|23159.2|23139.2|23159.2|23139.2|23095.9|23075.9|83
1649160900000|2022-04-05 12:15:00|23161.7|23141.7|23148.3|23128.3|23174.2|23154.2|23141.7|23121.7|1044
1649161200000|2022-04-05 12:20:00|23147.5|23127.5|23136.7|23116.7|23150.8|23130.8|23108.3|23077.5|49
1649161500000|2022-04-05 12:25:00|23135|23115|23167.5|23147.5|23173.3|23153.3|23129.1|23109.1|31
1649161800000|2022-04-05 12:30:00|23165.8|23145.8|23100|23080|23173.3|23153.3|23093.3|23073.3|147
1649162100000|2022-04-05 12:35:00|23100.8|23080.8|23096.7|23076.7|23120.8|23100.8|23094.1|23074.1|71
1649162400000|2022-04-05 12:40:00|23097.5|23077.5|23099.1|23079.1|23120.7|23100.7|23095|23075|89
1649162700000|2022-04-05 12:45:00|23100.8|23080.8|23113.3|23093.3|23121.6|23101.6|23093.3|23073.3|78
1649163000000|2022-04-05 12:50:00|23102.5|23082.5|23114.9|23094.9|23114.9|23094.9|23096.7|23076.7|73
1649163300000|2022-04-05 12:55:00|23114.1|23094.1|23065.8|23045.8|23114.1|23094.1|23065.8|23045.8|67
1649163600000|2022-04-05 13:00:00|23068.3|23048.3|22965.8|22945.8|23069.9|23049.9|22950.8|22930.8|378
1649163900000|2022-04-05 13:05:00|22965|22945|22935|22915|22971.7|22951.7|22908.3|22888.3|165
1649164200000|2022-04-05 13:10:00|22932.5|22912.5|22946.7|22926.7|22952.4|22932.4|22912.5|22892.5|743
1649164500000|2022-04-05 13:15:00|22945|22925|22994.9|22974.9|22994.9|22974.9|22945|22925|41
1649164800000|2022-04-05 13:20:00|22996.6|22976.6|22999.9|22979.9|23014|22994|22989.9|22969.9|62
1649165100000|2022-04-05 13:25:00|23000.7|22980.7|22984.1|22964.1|23020.7|23000.7|22983.2|22963.2|128
1649165400000|2022-04-05 13:30:00|22984.9|22964.9|23004.9|22984.9|23058.2|23038.2|22967.4|22947.4|141
1649165700000|2022-04-05 13:35:00|23014.9|22994.9|23037.4|23017.4|23049.9|23029.9|23007.4|22987.4|147
1649166000000|2022-04-05 13:40:00|23035.7|23015.7|23084.9|23064.9|23089.9|23069.9|23035.7|23015.7|130
1649166300000|2022-04-05 13:45:00|23087.4|23067.4|23089.9|23069.9|23102.4|23082.4|23072.4|23052.4|1052
1649166600000|2022-04-05 13:50:00|23089.1|23069.1|23144|23124|23156.5|23136.5|23086.5|23066.5|318
1649166900000|2022-04-05 13:55:00|23146.5|23126.5|23139.1|23119.1|23159|23139|23139.1|23119.1|284
1649167200000|2022-04-05 14:00:00|23141.6|23121.6|23161.5|23141.5|23174.8|23154.8|23141.6|23121.6|311
1649167500000|2022-04-05 14:05:00|23160.7|23140.7|23091.3|23071.3|23161.5|23141.5|23078.2|23058.2|183
1649167800000|2022-04-05 14:10:00|23096.5|23076.5|23079.8|23059.8|23119.8|23099.8|23074|23054|66
1649168100000|2022-04-05 14:15:00|23081.5|23061.5|23104|23084|23104|23084|23073.2|23053.2|93
1649168400000|2022-04-05 14:20:00|23104.8|23084.8|23052.4|23032.4|23109.8|23089.8|23052.4|23032.4|121
1649168700000|2022-04-05 14:25:00|23050.7|23030.7|23082.4|23062.4|23082.4|23062.4|23037.4|23017.4|490
1649169000000|2022-04-05 14:30:00|23081.6|23061.6|23088.3|23068.3|23103.2|23083.2|23077.4|23057.4|87
1649169300000|2022-04-05 14:35:00|23084.9|23064.9|23047.4|23027.4|23088.2|23068.2|23046.6|23026.6|97
1649169600000|2022-04-05 14:40:00|23046.6|23026.6|23033.3|23013.3|23046.6|23026.6|23016.6|22996.6|125
1649169900000|2022-04-05 14:45:00|23032.5|23012.5|23089.9|23069.9|23092.4|23072.4|23022.4|23002.4|57
1649170200000|2022-04-05 14:50:00|23088.3|23068.3|23064.9|23044.9|23103.2|23083.2|23057.4|23037.4|96
1649170500000|2022-04-05 14:55:00|23069.9|23049.9|23067.4|23047.4|23104.9|23084.9|23067.4|23047.4|55
1649170800000|2022-04-05 15:00:00|23069|23049|23108.2|23088.2|23108.2|23088.2|23069|23049|68
1649171100000|2022-04-05 15:05:00|23107.4|23087.4|23117.4|23097.4|23119.9|23099.9|23104.1|23084.1|69
1649171400000|2022-04-05 15:10:00|23114.9|23094.9|23147.4|23127.4|23147.4|23127.4|23102.4|23082.4|124
1649171700000|2022-04-05 15:15:00|23148.2|23128.2|23184.9|23164.9|23194.9|23174.9|23132.4|23112.4|197
1649172000000|2022-04-05 15:20:00|23184.1|23164.1|23173.2|23153.2|23184.9|23164.9|23164.9|23144.9|94
1649172300000|2022-04-05 15:25:00|23174.9|23154.9|23186.6|23166.6|23190.7|23170.7|23139.9|23119.9|150
1649172600000|2022-04-05 15:30:00|23184.9|23164.9|23177.4|23157.4|23199.9|23179.9|23177.4|23157.4|172
1649172900000|2022-04-05 15:35:00|23175.7|23155.7|23164.9|23144.9|23175.7|23155.7|23149.9|23129.9|119
1649173200000|2022-04-05 15:40:00|23162.4|23142.4|23134.9|23114.9|23164.9|23144.9|23133.2|23113.2|56
1649173500000|2022-04-05 15:45:00|23132.4|23112.4|23161.6|23141.6|23164.9|23144.9|23132.4|23112.4|93
1649173800000|2022-04-05 15:50:00|23159.9|23139.9|23160.7|23140.7|23163.2|23143.2|23141.6|23121.6|115
1649174100000|2022-04-05 15:55:00|23159.9|23139.9|23154.1|23134.1|23168.2|23148.2|23147.4|23127.4|106
1649174400000|2022-04-05 16:00:00|23153.3|23133.3|23164.9|23144.9|23169.9|23149.9|23142.4|23122.4|118
1649174700000|2022-04-05 16:05:00|23165.7|23145.7|23179.9|23159.9|23186.4|23166.4|23156.6|23136.6|176
1649175000000|2022-04-05 16:10:00|23179.1|23159.1|23194.9|23174.9|23197.4|23177.4|23178.3|23158.3|141
1649175300000|2022-04-05 16:15:00|23196.6|23176.6|23209.1|23189.1|23222.4|23202.4|23191.6|23171.6|193
1649175600000|2022-04-05 16:20:00|23208.3|23188.3|23130.8|23110.8|23208.3|23188.3|23120.8|23100.8|772
1649175900000|2022-04-05 16:25:00|23133.3|23113.3|23103.3|23083.3|23135.8|23115.8|23095|23075|166
1649176200000|2022-04-05 16:30:00|23105.8|23085.8|23132.5|23112.5|23132.5|23112.5|23103.3|23083.3|1790
1649176500000|2022-04-05 16:35:00|23134.2|23114.2|23101.7|23081.7|23136.7|23116.7|23098.4|23078.4|134
1649176800000|2022-04-05 16:40:00|23103.4|23083.4|23124.2|23104.2|23126.7|23106.7|23099.2|23079.2|83
1649177100000|2022-04-05 16:45:00|23125|23105|23143.3|23123.3|23145|23125|23124.2|23104.2|732
1649177400000|2022-04-05 16:50:00|23145|23125|23146.7|23126.7|23150.8|23130.8|23137.5|23117.5|40
1649177700000|2022-04-05 16:55:00|23147.5|23127.5|23150.8|23130.8|23150.8|23130.8|23130.8|23110.8|69
1649178000000|2022-04-05 17:00:00|23151.6|23131.6|23155|23135|23160.8|23140.8|23150.8|23130.8|163
1649178300000|2022-04-05 17:05:00|23151.6|23131.6|23165.8|23145.8|23168.3|23148.3|23150.8|23130.8|45
1649178600000|2022-04-05 17:10:00|23165|23145|23157.5|23137.5|23178.3|23158.3|23156.7|23136.7|26
1649178900000|2022-04-05 17:15:00|23158.3|23138.3|23165.8|23145.8|23166.6|23146.6|23140.8|23120.8|246
1649179200000|2022-04-05 17:20:00|23166.6|23146.6|23158.3|23138.3|23169.1|23149.1|23158.3|23138.3|66
1649179500000|2022-04-05 17:25:00|23156.6|23136.6|23143.3|23123.3|23156.6|23136.6|23125.8|23105.8|270
1649232900000|2022-04-06 08:15:00|23139.8|23119.8|23073.3|23053.3|23139.8|23119.8|23053.3|23030.8|133
1649233200000|2022-04-06 08:20:00|23065.8|23045.8|23068.3|23048.3|23090.8|23063.3|23050|23021|17
1649233500000|2022-04-06 08:25:00|23077.5|23037.5|23060.8|23040.8|23080.8|23048.3|23060.8|23034|17
1649233800000|2022-04-06 08:30:00|23064.2|23044.2|23060.8|23040.8|23074|23054|23060.8|23040.8|13
1649234100000|2022-04-06 08:35:00|23063.3|23043.3|23043.3|23023.3|23069.2|23045.8|23043.3|23023.3|23
1649234400000|2022-04-06 08:40:00|23045.8|23025.8|23042.5|23022.5|23047.5|23027.5|23042.5|23022.5|21
1649234700000|2022-04-06 08:45:00|23043.3|23023.3|23107.5|23087.5|23107.5|23087.5|23043.3|23023.3|33
1649235000000|2022-04-06 08:50:00|23109|23089|23046.7|23026.7|23113.3|23093.3|23046.7|23026.7|30
1649235300000|2022-04-06 08:55:00|23048.3|23028.3|23072.5|23032.5|23072.5|23034.8|23039|23019|32
1649235600000|2022-04-06 09:00:00|23064.8|23044.8|23125.8|23105.8|23135.8|23105.8|23064.8|23044.8|20
1649235900000|2022-04-06 09:05:00|23128.3|23108.3|23097.5|23077.5|23128.3|23108.3|23090.8|23070.8|25
1649236200000|2022-04-06 09:10:00|23099.2|23079.2|23127.5|23087.5|23127.5|23100|23098.3|23078.3|32
1649236500000|2022-04-06 09:15:00|23119.8|23099.8|23128.3|23108.3|23129|23109|23119|23099|13
1649236800000|2022-04-06 09:20:00|23130|23110|23128.3|23108.3|23130.8|23110.8|23126.5|23106.5|6
1649237100000|2022-04-06 09:25:00|23127.5|23107.5|23133.3|23113.3|23134|23114|23127.5|23107.5|7
1649237400000|2022-04-06 09:30:00|23134.8|23114.8|23131.7|23111.7|23160.8|23140.8|23131.7|23111.7|881
1649237700000|2022-04-06 09:35:00|23134.2|23114.2|23130|23110|23139.2|23119.2|23126.7|23106.7|16
1649238000000|2022-04-06 09:40:00|23128.5|23108.5|23133.5|23113.5|23136.7|23116.7|23122.5|23102.5|8
1649238300000|2022-04-06 09:45:00|23134.2|23114.2|23146|23126|23149.2|23129.2|23131.7|23111.7|532
1649238600000|2022-04-06 09:50:00|23139.2|23119.2|23116.7|23096.7|23139.2|23119.2|23111.7|23091.7|17
1649238900000|2022-04-06 09:55:00|23116|23096|23101.7|23081.7|23116|23096|23096.7|23076.7|12
1649239200000|2022-04-06 10:00:00|23096.7|23076.7|23059.2|23039.2|23096.7|23076.7|23046|23026|49
1649239500000|2022-04-06 10:05:00|23061|23041|23066|23046|23081.7|23061.7|23061|23041|28
1649239800000|2022-04-06 10:10:00|23062.5|23042.5|23056.7|23036.7|23071|23051|23056.7|23036.7|25
1649240100000|2022-04-06 10:15:00|23056|23036|23053.5|23033.5|23056|23036|23048.5|23028.5|9
1649240400000|2022-04-06 10:20:00|23056|23036|23053.5|23033.5|23056|23036|23053.5|23033.5|5
1649240700000|2022-04-06 10:25:00|23050|23030|23041.7|23021.7|23061|23041|23041.7|23021.7|14
1649241000000|2022-04-06 10:30:00|23040|23020|23003.5|22983.5|23056.7|23036.7|23001.7|22981.7|66
1649241300000|2022-04-06 10:35:00|23001.7|22981.7|23016.7|22996.7|23016.7|22996.7|23001.7|22981.7|21
1649241600000|2022-04-06 10:40:00|23016|22996|22977|22957|23024.2|23004.2|22977|22957|40
1649241900000|2022-04-06 10:45:00|22975.2|22955.2|22973.3|22953.3|22979|22959|22964.2|22944.2|1703
1649242200000|2022-04-06 10:50:00|22974|22954|22997.3|22977.3|23021.5|23001.5|22973.3|22953.3|46
1649242500000|2022-04-06 10:55:00|22998|22978|22889.3|22869.3|23014|22994|22879.8|22859.8|72
1649242800000|2022-04-06 11:00:00|22887.5|22867.5|22800.8|22780.8|22924.3|22895.8|22795|22767.5|117
1649243100000|2022-04-06 11:05:00|22801.5|22781.5|22866.5|22846.5|22866.8|22846.8|22801.5|22781.5|247
1649243400000|2022-04-06 11:10:00|22868.3|22848.3|22870|22850|22885.8|22863.3|22868.3|22845.8|19
1649243700000|2022-04-06 11:15:00|22867.5|22847.5|22790|22770|22882.3|22860.8|22775.8|22755.8|131
1649244000000|2022-04-06 11:20:00|22788.3|22768.3|22811.5|22791.5|22811.5|22791.5|22788.3|22768.3|53
1649244300000|2022-04-06 11:25:00|22818.3|22798.3|22786.8|22766.8|22830.8|22810.8|22771.8|22750|1103
1649244600000|2022-04-06 11:30:00|22790.5|22770.5|22805|22785|22810|22790|22790.5|22770.5|47
1649244900000|2022-04-06 11:35:00|22805.8|22785.8|22734.3|22714.3|22809.3|22789.3|22711.8|22691.8|163
1649245200000|2022-04-06 11:40:00|22736.8|22716.8|22744|22724|22744|22724|22721.8|22701.8|60
1649245500000|2022-04-06 11:45:00|22744.8|22724.8|22788.5|22768.5|22794.3|22774.3|22742.3|22722.3|178
1649245800000|2022-04-06 11:50:00|22786|22766|22804.3|22784.3|22804.3|22784.3|22781.8|22761.8|50
1649246100000|2022-04-06 11:55:00|22801.8|22781.8|22792.5|22772.5|22801.8|22781.8|22782.5|22762.5|69
1649246400000|2022-04-06 12:00:00|22791.8|22771.8|22818.5|22798.5|22844.3|22824.3|22786.8|22766.8|159
1649246700000|2022-04-06 12:05:00|22817.7|22797.7|22805|22785|22822.5|22802.5|22801|22781|74
1649247000000|2022-04-06 12:10:00|22803.5|22783.5|22838.5|22818.5|22839.3|22819.3|22781|22761|119
1649247300000|2022-04-06 12:15:00|22836.8|22816.8|22784.3|22764.3|22851.8|22831.8|22783.5|22763.5|91
1649247600000|2022-04-06 12:20:00|22782.5|22762.5|22789.3|22769.3|22814.3|22794.3|22782.5|22759.3|72
1649247900000|2022-04-06 12:25:00|22790|22770|22809.3|22789.3|22811.8|22791.8|22790|22770|74
1649248200000|2022-04-06 12:30:00|22811.8|22791.8|22826|22806|22860.2|22840.2|22764.3|22744.3|217
1649248500000|2022-04-06 12:35:00|22827.7|22807.7|22835|22815|22842.7|22818.5|22818.5|22798.5|95
1649248800000|2022-04-06 12:40:00|22838.5|22818.5|22899.3|22879.3|22930|22910|22831.8|22811.8|196
1649249100000|2022-04-06 12:45:00|22901|22881|22856.8|22836.8|22902.7|22882.7|22855|22835|111
1649249400000|2022-04-06 12:50:00|22861.8|22841.8|22879.3|22859.3|22886.8|22866.8|22856.8|22836.8|205
1649249700000|2022-04-06 12:55:00|22880|22860|22888.5|22868.5|22889.3|22869.3|22840.3|22820.3|281
1649250000000|2022-04-06 13:00:00|22886.8|22866.8|22822.5|22802.5|22888.5|22868.5|22822.5|22802.5|215
1649250300000|2022-04-06 13:05:00|22824.3|22804.3|22829.3|22809.3|22836.8|22816.8|22821.8|22801.8|64
1649250600000|2022-04-06 13:10:00|22830|22810|22806.8|22786.8|22832.5|22812.5|22796.8|22774.3|83
1649250900000|2022-04-06 13:15:00|22800.3|22780.3|22796|22776|22839.3|22819.3|22795.3|22775.3|130
1649251200000|2022-04-06 13:20:00|22795.3|22775.3|22744.3|22724.3|22795.3|22775.3|22740.8|22720.8|194
1649251500000|2022-04-06 13:25:00|22743.5|22723.5|22738.5|22718.5|22756.8|22736.8|22735|22715|183
1649251800000|2022-04-06 13:30:00|22740|22720|22766.8|22746.8|22766.8|22746.8|22736.8|22716.8|159
1649252100000|2022-04-06 13:35:00|22773.8|22753.8|22796|22776|22831|22811|22759.3|22739.3|218
1649252400000|2022-04-06 13:40:00|22791.8|22771.8|22801.8|22781.8|22802.5|22782.5|22759.3|22739.3|201
1649252700000|2022-04-06 13:45:00|22791|22771|22754.3|22734.3|22791.8|22771.8|22754.3|22734.3|173
1649253000000|2022-04-06 13:50:00|22755|22735|22750|22730|22760|22740|22748.5|22728.5|128
1649253300000|2022-04-06 13:55:00|22751.8|22731.8|22670.3|22650.3|22751.8|22731.8|22540|22520|2472
1649253600000|2022-04-06 14:00:00|22668.5|22648.5|22676.8|22656.8|22678.5|22658.5|22605.3|22585.3|3517
1649253900000|2022-04-06 14:05:00|22676|22656|22696.8|22676.8|22711.8|22691.8|22671.8|22651.8|219
1649254200000|2022-04-06 14:10:00|22694.3|22674.3|22759.3|22739.3|22759.3|22739.3|22674.3|22654.3|225
1649254500000|2022-04-06 14:15:00|22760|22740|22816.8|22796.8|22823.5|22803.5|22757.5|22737.5|249
1649254800000|2022-04-06 14:20:00|22815|22795|22804.3|22784.3|22824.3|22804.3|22785|22765|185
1649255100000|2022-04-06 14:25:00|22803.5|22783.5|22816.8|22796.8|22829.3|22809.3|22796.8|22776.8|185
1649255400000|2022-04-06 14:30:00|22815|22795|22819.3|22799.3|22833.5|22813.5|22796.8|22776.8|127
1649255700000|2022-04-06 14:35:00|22818.5|22798.5|22826.8|22806.8|22826.8|22806.8|22791.8|22771.8|108
1649256000000|2022-04-06 14:40:00|22826|22806|22816|22796|22826|22806|22798.5|22778.5|123
1649256300000|2022-04-06 14:45:00|22815.3|22795.3|22809.3|22789.3|22821|22798.5|22798.3|22777.5|111
1649256600000|2022-04-06 14:50:00|22805.8|22785.8|22721|22701|22805.8|22785.8|22721|22701|117
1649256900000|2022-04-06 14:55:00|22718.5|22698.5|22679.3|22659.3|22718.5|22698.5|22676.8|22656.8|113
1649257200000|2022-04-06 15:00:00|22677.8|22657.8|22661.8|22641.8|22681.8|22661.8|22646.8|22621.8|92
1649257500000|2022-04-06 15:05:00|22659.3|22639.3|22661|22641|22678.5|22658.5|22654.3|22634.3|171
1649257800000|2022-04-06 15:10:00|22654.3|22634.3|22640.8|22620.8|22660|22640|22624.3|22604.3|582
1649258100000|2022-04-06 15:15:00|22635.5|22615.5|22602.5|22582.5|22648.3|22628.3|22600.8|22580.8|199
1649258400000|2022-04-06 15:20:00|22603.3|22583.3|22583.3|22563.3|22603.3|22583.3|22516.8|22496.8|329
1649258700000|2022-04-06 15:25:00|22585.8|22565.8|22558.3|22538.3|22588.3|22568.3|22540|22520|150
1649259000000|2022-04-06 15:30:00|22553.3|22533.3|22610|22590|22610|22590|22550.8|22530.8|74
1649259300000|2022-04-06 15:35:00|22608.3|22588.3|22596.5|22576.5|22609|22588.3|22587.5|22567.5|171
1649259600000|2022-04-06 15:40:00|22598.3|22578.3|22630|22610|22678.3|22650.8|22597.5|22577.5|230
1649259900000|2022-04-06 15:45:00|22628.3|22608.3|22580.8|22560.8|22628.3|22608.3|22555.8|22535.8|141
1649260200000|2022-04-06 15:50:00|22580|22560|22668.3|22648.3|22668.3|22648.3|22575.8|22555.8|238
1649260500000|2022-04-06 15:55:00|22667.5|22647.5|22640.8|22620.8|22667.5|22647.5|22635.8|22615.8|107
1649260800000|2022-04-06 16:00:00|22635.8|22615.8|22680|22660|22680|22660|22633.3|22610.5|151
1649261100000|2022-04-06 16:05:00|22680.8|22660.8|22696.5|22676.5|22697.2|22676.5|22680.8|22656.5|59
1649261400000|2022-04-06 16:10:00|22698.3|22678.3|22740.8|22720.8|22802.2|22773.3|22695.8|22675.8|281
1649261700000|2022-04-06 16:15:00|22742.5|22722.5|22742.5|22722.5|22760.8|22740.8|22739|22719|1269
1649262000000|2022-04-06 16:20:00|22744.3|22724.3|22765.8|22745.8|22780|22760|22744.3|22724.3|808
1649262300000|2022-04-06 16:25:00|22770|22750|22822.5|22802.5|22849|22829|22767.5|22747.5|199
1649262600000|2022-04-06 16:30:00|22823.2|22803.2|22835.7|22815.7|22835.7|22815.7|22807.5|22787.5|76
1649262900000|2022-04-06 16:35:00|22835|22815|22817.5|22797.5|22841.5|22821.5|22817.5|22797.5|87
1649263200000|2022-04-06 16:40:00|22820|22800|22801.5|22781.5|22820|22800|22795.7|22775.7|449
1649263500000|2022-04-06 16:45:00|22803|22783|22760.7|22740.7|22808.2|22788.2|22760.7|22735.7|108
1649263800000|2022-04-06 16:50:00|22763.2|22743.2|22766.5|22746.5|22773.2|22753.2|22763.2|22743.2|57
1649264100000|2022-04-06 16:55:00|22765.7|22745.7|22775.7|22755.7|22775.7|22755.7|22758.2|22738.2|46
1649264400000|2022-04-06 17:00:00|22775|22755|22789|22769|22800|22780|22773.2|22753.2|49
1649264700000|2022-04-06 17:05:00|22790.7|22770.7|22795.7|22775.7|22801.5|22781.5|22781.5|22761.5|42
1649265000000|2022-04-06 17:10:00|22794|22774|22821.5|22801.5|22821.5|22801.5|22794|22774|31
1649265300000|2022-04-06 17:15:00|22820.7|22800.7|22835.7|22815.7|22835.7|22815.7|22820|22800|38
1649265600000|2022-04-06 17:20:00|22836.5|22816.5|22860|22840|22860|22840|22834|22814|68
1649265900000|2022-04-06 17:25:00|22860.7|22840.7|22864|22844|22875.7|22855.7|22856.5|22825.7|565
1649319300000|2022-04-07 08:15:00|22867.2|22847.2|22930.7|22910.7|22981.4|22942.5|22867.2|22847.2|99
1649319600000|2022-04-07 08:20:00|22935.7|22915.7|22961.4|22941.4|22976.4|22956.4|22935.7|22909.3|55
1649319900000|2022-04-07 08:25:00|22960.7|22940.7|22952.2|22932.2|22960.7|22940.7|22911.1|22891.1|73
1649320200000|2022-04-07 08:30:00|22953.9|22933.9|22928.2|22908.2|22953.9|22933.9|22928.2|22908.2|14
1649320500000|2022-04-07 08:35:00|22925.7|22905.7|22893.2|22873.2|22925.7|22905.7|22878.2|22858.2|29
1649320800000|2022-04-07 08:40:00|22897.2|22877.2|22893.2|22873.2|22908.2|22888.2|22890.7|22870.7|17
1649321100000|2022-04-07 08:45:00|22895.7|22875.7|22915|22895|22915|22895|22887.5|22867.5|19
1649321400000|2022-04-07 08:50:00|22917.5|22897.5|22939.7|22919.7|22939.7|22919.7|22917.5|22897.2|15
1649321700000|2022-04-07 08:55:00|22946.4|22926.4|22933.9|22913.9|22961.4|22941.4|22933.9|22913.9|22
1649322000000|2022-04-07 09:00:00|22931.4|22911.4|22943.2|22923.2|22963.9|22943.9|22931.4|22911.4|19
1649322300000|2022-04-07 09:05:00|22945.7|22925.7|22961.4|22941.4|22961.4|22941.4|22945.7|22925.7|18
1649322600000|2022-04-07 09:10:00|22965|22945|22987.5|22967.5|22987.5|22967.5|22965|22945|16
1649322900000|2022-04-07 09:15:00|22988.2|22968.2|23023.9|23003.9|23023.9|23003.9|22988.2|22968.2|101
1649323200000|2022-04-07 09:20:00|23023.2|23003.2|23013.2|22993.2|23025.7|23005.7|23013.2|22993.2|32
1649323500000|2022-04-07 09:25:00|23010.7|22990.7|22983.2|22963.2|23010.7|22990.7|22983.2|22963.2|22
1649323800000|2022-04-07 09:30:00|22980.7|22960.7|22973.9|22953.9|22983.2|22963.2|22970.7|22950.7|14
1649324100000|2022-04-07 09:35:00|22976.4|22956.4|22998.2|22978.2|22998.2|22978.2|22976.4|22956.4|9
1649324400000|2022-04-07 09:40:00|22998.9|22978.9|22940.7|22920.7|23000.7|22980.7|22938.2|22918.2|48
1649324700000|2022-04-07 09:45:00|22938.2|22918.2|22965.7|22945.7|22965.7|22945.7|22938.2|22918.2|8
1649325000000|2022-04-07 09:50:00|22966.4|22946.4|22941.4|22921.4|22970.7|22950.7|22938.9|22918.9|25
1649325300000|2022-04-07 09:55:00|22940.7|22920.7|22946.4|22926.4|22946.4|22926.4|22940.7|22920.7|8
1649325600000|2022-04-07 10:00:00|22950.7|22930.7|22953.2|22933.2|22970|22950|22910|22890|71
1649325900000|2022-04-07 10:05:00|22958.2|22938.2|23005.7|22985.7|23005.7|22985.7|22958.2|22938.2|50
1649326200000|2022-04-07 10:10:00|23005|22985|22995.7|22975.7|23005.7|22985.7|22993.2|22973.2|20
1649326500000|2022-04-07 10:15:00|22997.5|22977.5|22945.7|22925.7|22998.2|22978.2|22943.2|22923.2|22
1649326800000|2022-04-07 10:20:00|22948.2|22928.2|22947.5|22927.5|22953.2|22933.2|22947.5|22927.5|12
1649327100000|2022-04-07 10:25:00|22940.7|22920.7|22933.2|22913.2|22943.2|22923.2|22933.2|22913.2|4
1649327400000|2022-04-07 10:30:00|22931.8|22911.8|22927.5|22907.5|22933.2|22913.2|22918.2|22898.2|16
1649327700000|2022-04-07 10:35:00|22926.8|22906.8|22940.7|22920.7|22940.7|22920.7|22919.3|22899.3|11
1649328000000|2022-04-07 10:40:00|22941.4|22921.4|22948.9|22928.9|22951.4|22931.4|22940.7|22920.7|51
1649328300000|2022-04-07 10:45:00|22948.2|22928.2|22942.1|22922.1|22948.2|22928.2|22918.2|22898.2|15
1649328600000|2022-04-07 10:50:00|22945.7|22925.7|22940|22920|22958.2|22938.2|22933.2|22913.2|18
1649328900000|2022-04-07 10:55:00|22937.5|22917.5|22935|22915|22940|22920|22930.7|22910.7|10
1649329200000|2022-04-07 11:00:00|22937.9|22917.9|22890.7|22870.7|22945.7|22925.7|22880.7|22860.7|33
1649329500000|2022-04-07 11:05:00|22893.2|22873.2|22885|22865|22905.7|22885.7|22885|22865|74
1649329800000|2022-04-07 11:10:00|22883.2|22863.2|22898.2|22878.2|22900|22880|22878.2|22858.2|15
1649330100000|2022-04-07 11:15:00|22900.7|22880.7|22902.5|22882.5|22915.7|22895.7|22900.7|22880.7|20
1649330400000|2022-04-07 11:20:00|22913.2|22893.2|22921.4|22901.4|22923.2|22903.2|22913.2|22893.2|47
1649330700000|2022-04-07 11:25:00|22922.1|22902.1|22920.7|22900.7|22924.6|22904.6|22918.9|22898.9|11
1649331000000|2022-04-07 11:30:00|22918.9|22898.9|22960.7|22940.7|22960.7|22940.7|22918.9|22898.9|20
1649331300000|2022-04-07 11:35:00|22962.5|22942.5|22967.5|22947.5|22968.2|22948.2|22962.5|22942.5|36
1649331600000|2022-04-07 11:40:00|22968.2|22948.2|22948.9|22928.9|22968.2|22948.2|22943.9|22923.9|11
1649331900000|2022-04-07 11:45:00|22943.9|22923.9|22950|22930|22950.7|22930.7|22928.2|22908.2|24
1649332200000|2022-04-07 11:50:00|22950.7|22930.7|22880.7|22860.7|22951.4|22931.4|22880.7|22860.7|35
1649332500000|2022-04-07 11:55:00|22882.5|22862.5|22868.2|22848.2|22895.7|22873.9|22863.2|22843.2|30
1649332800000|2022-04-07 12:00:00|22866.4|22846.4|22903.2|22883.2|22935.7|22915.7|22866.4|22846.4|88
1649333100000|2022-04-07 12:05:00|22902.5|22882.5|22878.2|22858.2|22903.2|22883.2|22858.2|22830.7|113
1649333400000|2022-04-07 12:10:00|22879.6|22859.6|22877.5|22857.5|22885|22865|22858.2|22838.2|77
1649333700000|2022-04-07 12:15:00|22878.2|22858.2|22850.7|22830.7|22880|22860|22835|22815|60
1649334000000|2022-04-07 12:20:00|22850|22830|22818.2|22798.2|22860.7|22840.7|22813.2|22793.2|86
1649334300000|2022-04-07 12:25:00|22803.9|22783.9|22718.2|22698.2|22803.9|22783.9|22718.2|22698.2|193
1649334600000|2022-04-07 12:30:00|22731.4|22691.4|22676.4|22656.4|22745.7|22725.7|22653.2|22633.2|252
1649334900000|2022-04-07 12:35:00|22678.2|22658.2|22641.8|22621.8|22699.3|22679.3|22637.9|22617.9|3087
1649335200000|2022-04-07 12:40:00|22644.3|22624.3|22648.6|22628.6|22691.8|22671.8|22644.3|22624.3|70
1649335500000|2022-04-07 12:45:00|22646.8|22626.8|22634.3|22614.3|22649.3|22629.3|22558.6|22538.6|160
1649335800000|2022-04-07 12:50:00|22636.8|22616.8|22617.5|22597.5|22646.8|22626.8|22601.1|22581.1|944
1649336100000|2022-04-07 12:55:00|22619.6|22599.6|22600|22580|22623.2|22603.2|22582.5|22552.5|2642
1649336400000|2022-04-07 13:00:00|22600.7|22580.7|22595|22575|22641.8|22621.8|22590|22570|79
1649336700000|2022-04-07 13:05:00|22592.5|22572.5|22624.3|22604.3|22625|22605|22587.5|22567.5|63
1649337000000|2022-04-07 13:10:00|22623.6|22603.6|22662.5|22642.5|22662.5|22642.5|22609.3|22589.3|1402
1649337300000|2022-04-07 13:15:00|22663.2|22643.2|22651.8|22631.8|22670.7|22650.7|22628.2|22602.1|337
1649337600000|2022-04-07 13:20:00|22655|22635|22700|22680|22700.7|22680.7|22654.3|22634.3|123
1649337900000|2022-04-07 13:25:00|22700.7|22680.7|22652.5|22632.5|22750|22730|22646.8|22626.8|279
1649338200000|2022-04-07 13:30:00|22653.9|22633.9|22569.3|22549.3|22665|22645|22569.3|22549.3|204
1649338500000|2022-04-07 13:35:00|22566.8|22546.8|22494.3|22474.3|22584.3|22564.3|22453.6|22433.6|319
1649338800000|2022-04-07 13:40:00|22496.8|22476.8|22523.2|22503.2|22523.2|22503.2|22481.8|22461.8|847
1649339100000|2022-04-07 13:45:00|22523.9|22503.9|22510|22490|22537.1|22517.1|22503.2|22483.2|314
1649339400000|2022-04-07 13:50:00|22508.2|22488.2|22495|22475|22513.2|22493.2|22494.3|22474.3|115
1649339700000|2022-04-07 13:55:00|22496.4|22476.4|22498.2|22478.2|22500.7|22480.7|22466.4|22446.4|165
1649340000000|2022-04-07 14:00:00|22500|22480|22530.7|22510.7|22532.5|22512.5|22455|22435|200
1649340300000|2022-04-07 14:05:00|22531.4|22511.4|22488.2|22468.2|22531.4|22511.4|22460|22440|317
1649340600000|2022-04-07 14:10:00|22493.2|22473.2|22573.2|22553.2|22573.2|22553.2|22493.2|22473.2|390
1649340900000|2022-04-07 14:15:00|22574.6|22554.6|22599.6|22579.6|22610.7|22590.7|22574.6|22554.6|251
1649341200000|2022-04-07 14:20:00|22598.9|22578.9|22608.9|22588.9|22630.7|22610.7|22598.9|22578.9|426
1649341500000|2022-04-07 14:25:00|22610.7|22590.7|22618.2|22598.2|22618.9|22598.9|22576.8|22556.8|156
1649341800000|2022-04-07 14:30:00|22620|22600|22630|22610|22630|22610|22608.9|22588.9|115
1649342100000|2022-04-07 14:35:00|22627.5|22607.5|22610|22590|22628.2|22608.2|22608.2|22588.2|79
1649342400000|2022-04-07 14:40:00|22610.7|22590.7|22616.4|22596.4|22633.2|22613.2|22605.7|22585.7|118
1649342700000|2022-04-07 14:45:00|22615.7|22595.7|22630.7|22610.7|22630.7|22610.7|22584.6|22564.6|103
1649343000000|2022-04-07 14:50:00|22631.4|22611.4|22632.5|22612.5|22635.7|22615.7|22609.3|22589.3|72
1649343300000|2022-04-07 14:55:00|22630.7|22610.7|22540.7|22520.7|22630.7|22610.7|22535.7|22515.7|140
1649343600000|2022-04-07 15:00:00|22543.2|22523.2|22589.7|22569.7|22608.9|22588.9|22543.2|22523.2|721
1649343900000|2022-04-07 15:05:00|22584.3|22564.3|22552.5|22532.5|22584.3|22564.3|22551.8|22531.8|125
1649344200000|2022-04-07 15:10:00|22553.2|22533.2|22593.6|22573.6|22604.3|22584.3|22553.2|22533.2|77
1649344500000|2022-04-07 15:15:00|22591.8|22571.8|22555|22535|22594.3|22574.3|22546.8|22526.8|154
1649344800000|2022-04-07 15:20:00|22553.6|22533.6|22556.8|22536.8|22556.8|22536.8|22507.5|22487.5|137
1649345100000|2022-04-07 15:25:00|22558.6|22538.6|22501.8|22481.8|22561.8|22541.8|22496.8|22476.8|205
1649345400000|2022-04-07 15:30:00|22502.5|22482.5|22505|22485|22521.8|22501.8|22496.1|22476.1|145
1649345700000|2022-04-07 15:35:00|22505.7|22485.7|22550|22530|22551.8|22531.8|22505|22485|121
1649346000000|2022-04-07 15:40:00|22551.8|22531.8|22610|22590|22610|22590|22549.3|22529.3|139
1649346300000|2022-04-07 15:45:00|22607.5|22587.5|22564.3|22544.3|22609.3|22589.3|22561.1|22541.1|108
1649346600000|2022-04-07 15:50:00|22561.8|22541.8|22604.3|22584.3|22604.3|22584.3|22556.1|22536.1|123
1649346900000|2022-04-07 15:55:00|22606.8|22586.8|22658.9|22638.9|22658.9|22638.9|22606.8|22586.8|1202
1649347200000|2022-04-07 16:00:00|22667.5|22647.5|22658.6|22638.6|22678.2|22658.2|22647.5|22627.5|230
1649347500000|2022-04-07 16:05:00|22657.9|22637.9|22631.8|22611.8|22675|22655|22616.8|22596.8|227
1649347800000|2022-04-07 16:10:00|22632.5|22612.5|22629.3|22609.3|22641.8|22621.8|22611.8|22591.8|320
1649348100000|2022-04-07 16:15:00|22630.7|22610.7|22585.4|22565.4|22633.6|22613.6|22585.4|22565.4|200
1649348400000|2022-04-07 16:20:00|22583.6|22563.6|22618.6|22598.6|22654.3|22634.3|22566.8|22546.8|1880
1649348700000|2022-04-07 16:25:00|22619.3|22599.3|22607.9|22587.9|22639.3|22619.3|22607.9|22587.9|325
1649349000000|2022-04-07 16:30:00|22608.6|22588.6|22599.3|22579.3|22608.6|22588.6|22582.5|22562.5|69
1649349300000|2022-04-07 16:35:00|22594.3|22574.3|22610|22590|22618.6|22598.6|22594.3|22574.3|59
1649349600000|2022-04-07 16:40:00|22608.2|22588.2|22574.3|22554.3|22614.3|22594.3|22571.1|22551.1|64
1649349900000|2022-04-07 16:45:00|22575|22555|22577.5|22557.5|22579.3|22559.3|22566.1|22546.1|65
1649350200000|2022-04-07 16:50:00|22578.2|22558.2|22604.3|22584.3|22608.6|22588.6|22577.5|22557.5|50
1649350500000|2022-04-07 16:55:00|22605|22585|22614.3|22594.3|22614.3|22594.3|22590|22570|61
1649350800000|2022-04-07 17:00:00|22613.6|22593.6|22619.3|22599.3|22620|22600|22566.8|22546.8|365
1649351100000|2022-04-07 17:05:00|22618.6|22598.6|22605|22585|22618.6|22598.6|22605|22585|17
1649351400000|2022-04-07 17:10:00|22601.8|22581.8|22610|22590|22624.3|22604.3|22601.8|22581.8|27
1649351700000|2022-04-07 17:15:00|22613.6|22593.6|22602.9|22582.9|22614.3|22594.3|22596.1|22576.1|71
1649352000000|2022-04-07 17:20:00|22599.3|22579.3|22614.3|22594.3|22615|22595|22599.3|22579.3|50
1649352300000|2022-04-07 17:25:00|22611.8|22591.8|22621.1|22601.1|22642.5|22619.3|22597.9|22577.9|168
1649405700000|2022-04-08 08:15:00|22619.3|22599.3|22548.7|22528.7|22621.8|22599.3|22548.7|22519.3|924
1649406000000|2022-04-08 08:20:00|22546.8|22526.8|22581.4|22561.4|22593.9|22563.2|22520|22500|35
1649406300000|2022-04-08 08:25:00|22578.9|22558.9|22558.2|22538.2|22590.7|22570.7|22558.2|22538.2|59
1649406600000|2022-04-08 08:30:00|22553.2|22533.2|22563.2|22543.2|22572.5|22543.2|22540.7|22520.7|7
1649406900000|2022-04-08 08:35:00|22562.5|22542.5|22537.5|22517.5|22562.5|22542.5|22535.7|22515.7|12
1649407200000|2022-04-08 08:40:00|22535.7|22515.7|22528.2|22508.2|22536.2|22515.7|22517.5|22496.2|14
1649407500000|2022-04-08 08:45:00|22525.7|22505.7|22515.7|22495.7|22525.7|22505.7|22508.9|22483.9|15
1649407800000|2022-04-08 08:50:00|22515|22495|22518.2|22498.2|22518.2|22498.2|22511.3|22491.3|7
1649408100000|2022-04-08 08:55:00|22513.2|22493.2|22505.7|22485.7|22518.2|22498.2|22490.7|22466.3|20
1649408400000|2022-04-08 09:00:00|22506.3|22486.3|22493.2|22473.2|22511.3|22491.3|22493.2|22473.2|15
1649408700000|2022-04-08 09:05:00|22493.8|22473.8|22545|22525|22545|22525|22493.8|22473.8|14
1649409000000|2022-04-08 09:10:00|22545.7|22525.7|22602|22562|22602|22565.9|22545|22525|14
1649409300000|2022-04-08 09:15:00|22605.7|22565.7|22628.2|22608.2|22637.5|22617.5|22597.7|22565.7|98
1649409600000|2022-04-08 09:20:00|22626.3|22606.3|22614.3|22594.3|22626.3|22606.3|22614.3|22594.3|5
1649409900000|2022-04-08 09:25:00|22613|22593|22588|22568|22613|22593|22588|22559.3|7
1649410200000|2022-04-08 09:30:00|22590.5|22570.5|22588|22568|22590.5|22570.5|22588|22568|5
1649410500000|2022-04-08 09:35:00|22586.2|22566.2|22593.8|22573.8|22593.8|22573.8|22582.5|22562.5|24
1649410800000|2022-04-08 09:40:00|22597.5|22577.5|22600.7|22580.7|22616.3|22596.3|22597.5|22577.5|15
1649411100000|2022-04-08 09:45:00|22601.3|22581.3|22623.2|22603.2|22625.7|22605.7|22593.2|22573.2|21
1649411400000|2022-04-08 09:50:00|22625|22605|22600.7|22580.7|22632.5|22612.5|22600.7|22580.7|27
1649411700000|2022-04-08 09:55:00|22601.3|22581.3|22601.3|22581.3|22606.3|22586.3|22593.2|22573.2|19
1649412000000|2022-04-08 10:00:00|22603.8|22583.8|22606.3|22586.3|22606.3|22586.3|22598.8|22578.8|10
1649412300000|2022-04-08 10:05:00|22607|22587|22613.2|22593.2|22618.2|22598.2|22607|22587|6
1649412600000|2022-04-08 10:10:00|22614.5|22594.5|22610.7|22590.7|22618.2|22598.2|22608.2|22588.2|18
1649412900000|2022-04-08 10:15:00|22608.2|22588.2|22623.2|22603.2|22623.2|22603.2|22605.7|22585.7|555
1649413200000|2022-04-08 10:20:00|22628.2|22608.2|22628.2|22608.2|22632|22612|22628.2|22608.2|15
1649413500000|2022-04-08 10:25:00|22623.2|22603.2|22636.3|22616.3|22636.3|22616.3|22623.2|22603.2|16
1649413800000|2022-04-08 10:30:00|22638.8|22618.8|22653.2|22633.2|22653.2|22633.2|22638.8|22618.8|39
1649414100000|2022-04-08 10:35:00|22650.7|22630.7|22740|22720|22740|22720|22650.7|22630.7|92
1649414400000|2022-04-08 10:40:00|22735|22715|22740.7|22720.7|22745.7|22725.7|22723.2|22703.2|42
1649414700000|2022-04-08 10:45:00|22743.2|22723.2|22768.8|22748.8|22770.7|22750.7|22743.2|22723.2|40
1649415000000|2022-04-08 10:50:00|22769.5|22749.5|22783.2|22763.2|22788.2|22768.2|22766.3|22746.3|33
1649415300000|2022-04-08 10:55:00|22779.5|22759.5|22770.7|22750.7|22779.5|22759.5|22768.7|22748.7|17
1649415600000|2022-04-08 11:00:00|22770|22750|22750.7|22730.7|22773.2|22753.2|22750.7|22730.7|17
1649415900000|2022-04-08 11:05:00|22745.7|22725.7|22760.7|22740.7|22763.2|22743.2|22743.8|22723.8|30
1649416200000|2022-04-08 11:10:00|22761.3|22741.3|22807.5|22787.5|22835.7|22815.7|22760.7|22740.7|85
1649416500000|2022-04-08 11:15:00|22812.5|22792.5|22803.2|22783.2|22829.3|22802.5|22788.8|22768.8|63
1649416800000|2022-04-08 11:20:00|22803.8|22783.8|22818.2|22798.2|22823.2|22803.2|22800.7|22780.7|33
1649417100000|2022-04-08 11:25:00|22820.7|22800.7|22803.2|22783.2|22820.7|22800.7|22802.5|22782.5|47
1649417400000|2022-04-08 11:30:00|22805|22785|22791.2|22771.2|22813.2|22793.2|22791.2|22771.2|45
1649417700000|2022-04-08 11:35:00|22791.8|22771.8|22805.7|22785.7|22807.5|22787.5|22790|22770|22
1649418000000|2022-04-08 11:40:00|22804.3|22784.3|22798.8|22778.8|22804.3|22784.3|22791.3|22771.3|7
1649418300000|2022-04-08 11:45:00|22799.5|22779.5|22813.2|22793.2|22816.3|22796.3|22788.2|22768.2|77
1649418600000|2022-04-08 11:50:00|22813.8|22793.8|22838.2|22818.2|22840.7|22820.7|22813.8|22793.8|63
1649418900000|2022-04-08 11:55:00|22840|22820|22808.2|22788.2|22840|22820|22806.3|22786.3|27
1649419200000|2022-04-08 12:00:00|22806.3|22786.3|22802.5|22782.5|22840.7|22820.7|22802.5|22782.5|67
1649419500000|2022-04-08 12:05:00|22800|22780|22833.2|22813.2|22838.2|22818.2|22798.2|22778.2|171
1649419800000|2022-04-08 12:10:00|22834.5|22814.5|22880.7|22860.7|22893.2|22873.2|22834.5|22814.5|75
1649420100000|2022-04-08 12:15:00|22881.3|22861.3|22929.5|22909.5|22957.7|22937.7|22880.7|22860.7|2613
1649420400000|2022-04-08 12:20:00|22930.2|22910.2|22967.5|22947.5|22974.5|22954.5|22930.2|22910.2|148
1649420700000|2022-04-08 12:25:00|22968.2|22948.2|22944.5|22924.5|22977|22957|22944.5|22924.5|424
1649421000000|2022-04-08 12:30:00|22943.2|22923.2|22979.5|22959.5|22993.8|22973.8|22934.5|22914.5|160
1649421300000|2022-04-08 12:35:00|22977.7|22957.7|22992|22972|22999.5|22979.5|22969.5|22949.5|67
1649421600000|2022-04-08 12:40:00|22984.5|22964.5|22982.7|22962.7|23003.8|22983.8|22982|22962|1030
1649421900000|2022-04-08 12:45:00|22984|22964|23055.2|23035.2|23132|23099.5|22984|22964|389
1649422200000|2022-04-08 12:50:00|23057|23037|23034.5|23014.5|23068.8|23048.8|23023.8|23003.8|161
1649422500000|2022-04-08 12:55:00|23035.2|23015.2|23055.2|23035.2|23062.7|23042.7|23035.2|23015.2|163
1649422800000|2022-04-08 13:00:00|23053.3|23033.3|23088.8|23068.8|23137|23117|23052|23032|598
1649423100000|2022-04-08 13:05:00|23090.7|23070.7|23087|23067|23104.5|23084.5|23062.7|23042.7|153
1649423400000|2022-04-08 13:10:00|23086.3|23066.3|23072|23052|23107|23087|23059.5|23039.5|509
1649423700000|2022-04-08 13:15:00|23072.7|23052.7|23064.5|23044.5|23109.5|23089.5|23061.3|23041.3|120
1649424000000|2022-04-08 13:20:00|23063.8|23043.8|23047.7|23027.7|23063.8|23043.8|23016.3|22996.3|149
1649424300000|2022-04-08 13:25:00|23047|23027|23045.2|23025.2|23047.7|23027.7|22993.2|22973.2|272
1649424600000|2022-04-08 13:30:00|23047.7|23027.7|23034.5|23014.5|23056.3|23036.3|23034.5|23014.5|914
1649424900000|2022-04-08 13:35:00|23036.3|23016.3|23061.3|23041.3|23063.8|23043.8|23036.3|23016.3|220
1649425200000|2022-04-08 13:40:00|23060.7|23040.7|23070.8|23050.8|23075.2|23055.2|23054.5|23034.5|207
1649425500000|2022-04-08 13:45:00|23069.5|23049.5|23049.5|23029.5|23069.5|23049.5|23041.3|23021.3|98
1649425800000|2022-04-08 13:50:00|23046.3|23026.3|22999.5|22979.5|23054.5|23034.5|22999.5|22979.5|157
1649426100000|2022-04-08 13:55:00|22997.7|22977.7|23034.5|23014.5|23034.5|23014.5|22992|22972|133
1649426400000|2022-04-08 14:00:00|23032|23012|23085.2|23045.2|23085.2|23054.5|23025.7|23005.7|203
1649426700000|2022-04-08 14:05:00|23088.8|23048.8|23137|23117|23156.3|23136.3|23068.8|23048.8|372
1649427000000|2022-04-08 14:10:00|23132|23112|23104.5|23084.5|23142.7|23122.7|23102.7|23082.7|394
1649427300000|2022-04-08 14:15:00|23107|23087|23096.8|23076.8|23109.5|23089.5|23082|23062|1828
1649427600000|2022-04-08 14:20:00|23093.8|23073.8|23092|23072|23103.3|23083.3|23063.8|23043.8|175
1649427900000|2022-04-08 14:25:00|23092.7|23072.7|23102|23082|23137|23117|23087|23067|144
1649428200000|2022-04-08 14:30:00|23099.5|23079.5|23091.3|23071.3|23119.5|23099.5|23079.5|23059.5|72
1649428500000|2022-04-08 14:35:00|23093.8|23073.8|23112|23092|23112|23092|23085.2|23065.2|438
1649428800000|2022-04-08 14:40:00|23112.7|23092.7|23120.2|23100.2|23144.5|23124.5|23091.3|23071.3|197
1649429100000|2022-04-08 14:45:00|23117|23097|23115.2|23095.2|23144.5|23124.5|23114.5|23094.5|104
1649429400000|2022-04-08 14:50:00|23117|23097|23116.3|23096.3|23139.6|23119.5|23116.3|23096.3|93
1649429700000|2022-04-08 14:55:00|23117|23097|23131.3|23111.3|23140.2|23119.5|23117|23097|91
1649430000000|2022-04-08 15:00:00|23133.8|23113.8|23147|23127|23156.3|23136.3|23129.5|23109.5|341
1649430300000|2022-04-08 15:05:00|23149.5|23129.5|23140.1|23120.1|23167|23147|23139.5|23119.5|100
1649430600000|2022-04-08 15:10:00|23140.8|23120.8|23135.8|23115.8|23144.5|23124.5|23117|23097|1226
1649430900000|2022-04-08 15:15:00|23132.6|23112.6|23142.6|23122.6|23145.8|23125.8|23120.8|23100.8|342
1649431200000|2022-04-08 15:20:00|23140.8|23120.8|23148.3|23128.3|23153.3|23133.3|23124.5|23104.5|474
1649431500000|2022-04-08 15:25:00|23147.6|23127.6|23159|23139|23159|23139|23142.6|23122.6|233
1649431800000|2022-04-08 15:30:00|23160.8|23140.8|23147.6|23127.6|23193.3|23173.3|23147.6|23127.6|301
1649432100000|2022-04-08 15:35:00|23148.3|23128.3|23049.5|23029.5|23153.3|23133.3|23002.6|22982.6|712
1649432400000|2022-04-08 15:40:00|23052|23032|23078.8|23058.8|23089.5|23069.5|23027|23004.6|149
1649432700000|2022-04-08 15:45:00|23079.5|23059.5|23107|23087|23109.5|23089.5|23077|23057|123
1649433000000|2022-04-08 15:50:00|23109.5|23089.5|23127.6|23107.6|23127.6|23107.6|23107|23087|85
1649433300000|2022-04-08 15:55:00|23127|23107|23126.3|23106.3|23132.6|23112.6|23116.3|23096.3|341
1649433600000|2022-04-08 16:00:00|23127|23107|23128.3|23108.3|23132.6|23112.6|23112|23092|280
1649433900000|2022-04-08 16:05:00|23133.8|23113.8|23157.6|23137.6|23157.6|23137.6|23132|23112|108
1649434200000|2022-04-08 16:10:00|23158.3|23138.3|23137|23117|23161.3|23141.3|23134.5|23114.5|110
1649434500000|2022-04-08 16:15:00|23137.6|23117.6|23163.8|23143.8|23166.3|23146.3|23137.6|23117.6|96
1649434800000|2022-04-08 16:20:00|23164.5|23144.5|23162|23142|23175.7|23155.7|23145.1|23125.1|942
1649435100000|2022-04-08 16:25:00|23165.1|23145.1|23179.5|23159.5|23205.8|23185.8|23162|23142|1607
1649435400000|2022-04-08 16:30:00|23178.8|23158.8|23282.6|23262.6|23294.5|23274.5|23177|23157|510
1649435700000|2022-04-08 16:35:00|23284.5|23264.5|23258.3|23238.3|23293.8|23270.1|23257.6|23237.6|296
1649436000000|2022-04-08 16:40:00|23260.1|23240.1|23259.5|23239.5|23262|23242|23247|23227|108
1649436300000|2022-04-08 16:45:00|23265.1|23245.1|23252|23232|23270.1|23250.1|23250.7|23230.7|86
1649436600000|2022-04-08 16:50:00|23252.6|23232.6|23227|23207|23257|23237|23224.5|23204.5|178
1649436900000|2022-04-08 16:55:00|23226.3|23206.3|23242|23222|23247.6|23227.6|23224.5|23204.5|102
1649437200000|2022-04-08 17:00:00|23242.6|23222.6|23244.5|23224.5|23247.6|23227.6|23229.5|23209.5|129
1649437500000|2022-04-08 17:05:00|23242.6|23222.6|23242|23222|23246.3|23226.3|23240.1|23220.1|34
1649437800000|2022-04-08 17:10:00|23241.3|23221.3|23239.5|23219.5|23247|23227|23235.7|23215.7|195
1649438100000|2022-04-08 17:15:00|23238.8|23218.8|23237|23217|23240.1|23220.1|23233.8|23213.8|45
1649438400000|2022-04-08 17:20:00|23235.1|23215.1|23239.5|23219.5|23240.1|23220.1|23234.5|23214.5|289
1649438700000|2022-04-08 17:25:00|23237.6|23217.6|23250.1|23230.1|23250.1|23230.1|23232|23212|495
1649060100000|2022-04-04 08:15:00|22790.8|22750.8|22784.2|22764.2|22835|22815|22781.7|22744.2|142
1649060400000|2022-04-04 08:20:00|22782.5|22762.5|22826.7|22806.7|22834.2|22814.2|22774.2|22749.2|53
1649060700000|2022-04-04 08:25:00|22824.2|22804.2|22736.7|22716.7|22824.2|22804.2|22736.7|22709.2|64
1649061000000|2022-04-04 08:30:00|22747.5|22707.5|22728.3|22708.3|22747.5|22726.7|22721.7|22701.7|23
1649061300000|2022-04-04 08:35:00|22729.2|22709.2|22756.7|22736.7|22763.4|22743.4|22729.2|22709.2|19
1649061600000|2022-04-04 08:40:00|22755|22735|22759.2|22719.2|22759.2|22739.2|22750.8|22719.2|16
1649061900000|2022-04-04 08:45:00|22746.7|22726.7|22731.7|22711.7|22746.7|22726.7|22712.5|22692.5|35
1649062200000|2022-04-04 08:50:00|22734.2|22714.2|22741.7|22721.7|22766.7|22746.7|22734.2|22714.2|21
1649062500000|2022-04-04 08:55:00|22740.8|22720.8|22756.7|22736.7|22756.7|22736.7|22729.2|22704.2|24
1649062800000|2022-04-04 09:00:00|22758.3|22738.3|22779.2|22759.2|22783.3|22763.3|22758.3|22738.3|21
1649063100000|2022-04-04 09:05:00|22780|22760|22794.2|22774.2|22802.5|22782.5|22780|22760|31
1649063400000|2022-04-04 09:10:00|22791.7|22771.7|22791.7|22771.7|22794.2|22774.2|22789.2|22769.2|8
1649063700000|2022-04-04 09:15:00|22788.3|22768.3|22810.8|22790.8|22812.5|22792.5|22784.2|22764.2|25
1649064000000|2022-04-04 09:20:00|22811.7|22791.7|22816.7|22796.7|22816.7|22796.7|22799.2|22779.2|29
1649064300000|2022-04-04 09:25:00|22815.8|22795.8|22784.2|22764.2|22815.8|22795.8|22784.2|22764.2|43
1649064600000|2022-04-04 09:30:00|22783.3|22763.3|22804.2|22784.2|22804.2|22784.2|22776.7|22756.7|16
1649064900000|2022-04-04 09:35:00|22802.5|22782.5|22789.2|22769.2|22802.5|22782.5|22789.2|22769.2|13
1649065200000|2022-04-04 09:40:00|22790|22770|22794.2|22774.2|22806.7|22786.7|22790|22770|26
1649065500000|2022-04-04 09:45:00|22792.5|22772.5|22769.2|22749.2|22792.5|22772.5|22766.7|22746.7|28
1649065800000|2022-04-04 09:50:00|22766.7|22746.7|22684.2|22664.2|22766.7|22746.7|22674.2|22654.2|46
1649066100000|2022-04-04 09:55:00|22685|22665|22699.2|22679.2|22710.8|22690.8|22685|22665|18
1649066400000|2022-04-04 10:00:00|22700|22680|22681.7|22661.7|22706.7|22686.7|22679.2|22659.2|12
1649066700000|2022-04-04 10:05:00|22679.2|22659.2|22669.2|22649.2|22681.7|22661.7|22661.7|22641.7|21
1649067000000|2022-04-04 10:10:00|22664.2|22644.2|22674.2|22654.2|22680|22655.8|22655.8|22635.8|28
1649067300000|2022-04-04 10:15:00|22675|22655|22681.7|22661.7|22689.2|22669.2|22674.2|22654.2|17
1649067600000|2022-04-04 10:20:00|22685|22665|22650|22630|22685|22665|22640.8|22614.2|19
1649067900000|2022-04-04 10:25:00|22652.5|22632.5|22662.5|22642.5|22665.8|22645.8|22652.5|22632.5|6
1649068200000|2022-04-04 10:30:00|22659.2|22639.2|22679.2|22659.2|22697.5|22671.7|22659.2|22639.2|9
1649068500000|2022-04-04 10:35:00|||||||||5
1649068800000|2022-04-04 10:40:00|22682.5|22662.5|22709.2|22689.2|22709.2|22689.2|22682.5|22662.5|16
1649069100000|2022-04-04 10:45:00|22706.7|22686.7|22665|22645|22706.7|22686.7|22664.2|22644.2|84
1649069400000|2022-04-04 10:50:00|22665.8|22645.8|22678.3|22658.3|22687.5|22667.5|22665.8|22645.8|7
1649069700000|2022-04-04 10:55:00|22676.7|22656.7|22705.8|22685.8|22705.8|22685.8|22674.2|22654.2|27
1649070000000|2022-04-04 11:00:00|22706.7|22686.7|22694.2|22674.2|22711.7|22691.7|22691.7|22671.7|30
1649070300000|2022-04-04 11:05:00|22693.3|22673.3|22675.8|22655.8|22693.3|22673.3|22675.8|22655.8|7
1649070600000|2022-04-04 11:10:00|22678.3|22658.3|22676.7|22656.7|22679.2|22659.2|22675.8|22655.8|4
1649070900000|2022-04-04 11:15:00|22677.5|22657.5|22690.8|22670.8|22690.8|22670.8|22676.7|22656.7|64
1649071200000|2022-04-04 11:20:00|22693.3|22673.3|22724.2|22704.2|22739.2|22719.2|22693.3|22667.5|92
1649071500000|2022-04-04 11:25:00|22726.7|22706.7|22747.5|22727.5|22761.7|22727.5|22726.7|22694.2|32
1649071800000|2022-04-04 11:30:00|22749.2|22729.2|22706.7|22686.7|22750|22730|22706.7|22686.7|19
1649072100000|2022-04-04 11:35:00|22703.3|22683.3|22717.5|22697.5|22719.2|22699.2|22688.3|22668.3|17
1649072400000|2022-04-04 11:40:00|22715.8|22695.8|22717.5|22697.5|22721.7|22701.7|22713.3|22693.3|18
1649072700000|2022-04-04 11:45:00|22718.3|22698.3|22744.2|22724.2|22746.7|22726.7|22718.3|22698.3|9
1649073000000|2022-04-04 11:50:00|22745|22725|22755|22735|22758.3|22738.3|22745|22725|23
1649073300000|2022-04-04 11:55:00|22755.8|22735.8|22810|22790|22822.5|22794.2|22755.8|22735.8|32
1649073600000|2022-04-04 12:00:00|22811.7|22791.7|22850|22830|22865.8|22845.8|22811.7|22791.7|123
1649073900000|2022-04-04 12:05:00|22851.7|22831.7|22863.3|22843.3|22865|22845|22845.8|22825.8|64
1649074200000|2022-04-04 12:10:00|22866.7|22846.7|22871.7|22851.7|22881.7|22861.7|22846.7|22826.7|40
1649074500000|2022-04-04 12:15:00|22874.2|22854.2|22884.2|22864.2|22884.2|22864.2|22856.7|22836.7|77
1649074800000|2022-04-04 12:20:00|22879.2|22859.2|22868.3|22848.3|22879.2|22859.2|22831.7|22811.7|64
1649075100000|2022-04-04 12:25:00|22866.7|22846.7|22896.7|22876.7|22925.8|22905.8|22866.7|22846.7|123
1649075400000|2022-04-04 12:30:00|22897.5|22877.5|22921.7|22901.7|22956.7|22936.7|22897.5|22877.5|110
1649075700000|2022-04-04 12:35:00|22919.2|22899.2|22946.7|22926.7|22961.7|22941.7|22919.2|22899.2|90
1649076000000|2022-04-04 12:40:00|22947.5|22927.5|22968.3|22948.3|22984.2|22964.2|22946.7|22926.7|82
1649076300000|2022-04-04 12:45:00|22966.7|22946.7|22944.2|22924.2|22984.2|22964.2|22939.2|22919.2|115
1649076600000|2022-04-04 12:50:00|22942.5|22922.5|22928.3|22908.3|22944.2|22924.2|22928.3|22908.3|265
1649076900000|2022-04-04 12:55:00|22932.5|22912.5|22973.3|22953.3|22973.3|22953.3|22932.5|22912.5|51
1649077200000|2022-04-04 13:00:00|22971.7|22951.7|22979.2|22959.2|22979.2|22959.2|22949.2|22929.2|75
1649077500000|2022-04-04 13:05:00|22974.2|22954.2|22916.7|22896.7|22974.2|22954.2|22908.3|22888.3|97
1649077800000|2022-04-04 13:10:00|22917.5|22897.5|22931.7|22911.7|22946.7|22926.7|22917.5|22897.5|41
1649078100000|2022-04-04 13:15:00|22934.2|22914.2|22911.7|22891.7|22943.3|22923.3|22911.7|22891.7|966
1649078400000|2022-04-04 13:20:00|22909.2|22889.2|22918.3|22898.3|22945.8|22925.8|22905|22885|247
1649078700000|2022-04-04 13:25:00|22920.8|22900.8|22960|22940|22960|22940|22918.3|22898.3|33
1649079000000|2022-04-04 13:30:00|22958.3|22938.3|22930.8|22910.8|22958.3|22938.3|22915|22895|80
1649079300000|2022-04-04 13:35:00|22931.7|22911.7|22954.2|22934.2|22980.8|22960.8|22915.8|22892.5|107
1649079600000|2022-04-04 13:40:00|22955.8|22935.8|22991.7|22971.7|23000.8|22980.8|22955.8|22935.8|210
1649079900000|2022-04-04 13:45:00|22993.3|22973.3|23038.3|23018.3|23080.8|23060.8|22993.3|22973.3|1362
1649080200000|2022-04-04 13:50:00|23040.8|23020.8|23054.2|23034.2|23055.8|23035.8|23025|23005|354
1649080500000|2022-04-04 13:55:00|23058.3|23038.3|23073.3|23053.3|23092.5|23072.5|23055|23035|226
1649080800000|2022-04-04 14:00:00|23072.5|23052.5|23124.2|23104.2|23126.7|23106.7|23072.5|23052.5|433
1649081100000|2022-04-04 14:05:00|23122.5|23102.5|23025|23005|23123.3|23103.3|23025|23005|162
1649081400000|2022-04-04 14:10:00|23025.8|23005.8|23040.8|23020.8|23047.5|23027.5|23002.5|22982.5|422
1649081700000|2022-04-04 14:15:00|23040|23020|22988.3|22968.3|23040|23020|22955.8|22935.8|240
1649082000000|2022-04-04 14:20:00|22996.7|22976.7|23015.8|22995.8|23028.3|23008.3|22983.3|22963.3|98
1649082300000|2022-04-04 14:25:00|23015|22995|22978.3|22958.3|23015|22995|22978.3|22958.3|208
1649082600000|2022-04-04 14:30:00|22980.8|22960.8|22975|22955|22993.3|22973.3|22975|22955|79
1649082900000|2022-04-04 14:35:00|22974.2|22954.2|23029.2|23009.2|23039.2|23019.2|22970|22950|136
1649083200000|2022-04-04 14:40:00|23030|23010|23036.7|23016.7|23038.3|23018.3|23008.3|22988.3|355
1649083500000|2022-04-04 14:45:00|23037.5|23017.5|23133.3|23113.3|23143.3|23123.3|23037.5|23017.5|208
1649083800000|2022-04-04 14:50:00|23135.8|23115.8|23171.7|23151.7|23192.5|23172.5|23135.8|23115.8|330
1649084100000|2022-04-04 14:55:00|23174.2|23154.2|23116.7|23096.7|23185.8|23165.8|23116.7|23096.7|206
1649084400000|2022-04-04 15:00:00|23115|23095|23130.8|23110.8|23130.8|23110.8|23090|23070|180
1649084700000|2022-04-04 15:05:00|23133.3|23113.3|23137.5|23117.5|23153.3|23133.3|23123.3|23103.3|147
1649085000000|2022-04-04 15:10:00|23135.8|23115.8|23150.8|23130.8|23163.3|23143.3|23135.8|23115.8|92
1649085300000|2022-04-04 15:15:00|23149.2|23129.2|23097.5|23077.5|23149.2|23129.2|23088.3|23068.3|166
1649085600000|2022-04-04 15:20:00|23098.3|23078.3|23125.8|23105.8|23131.7|23111.7|23098.3|23078.3|83
1649085900000|2022-04-04 15:25:00|23128.3|23108.3|23075.8|23055.8|23128.3|23108.3|23075.8|23055.8|142
1649086200000|2022-04-04 15:30:00|23075|23055|23115.8|23095.8|23118.3|23098.3|23063.3|23043.3|286
1649086500000|2022-04-04 15:35:00|23114.2|23094.2|23095|23075|23115|23095|23089.2|23069.2|178
1649086800000|2022-04-04 15:40:00|23094.2|23074.2|23020.8|23000.8|23099.2|23079.2|23020.8|23000.8|186
1649087100000|2022-04-04 15:45:00|23018.3|22998.3|23043.3|23023.3|23043.3|23023.3|23008.3|22988.3|215
1649087400000|2022-04-04 15:50:00|23045.8|23025.8|23058.3|23038.3|23073.3|23053.3|23045.8|23025.8|79
1649087700000|2022-04-04 15:55:00|23055.8|23035.8|23051.7|23031.7|23075.8|23055.8|23049.2|23029.2|1225
1649088000000|2022-04-04 16:00:00|23050|23030|23036.7|23016.7|23061.7|23041.7|23016.7|22996.7|110
1649088300000|2022-04-04 16:05:00|23037.5|23017.5|23030.8|23010.8|23041.7|23021.7|23004.2|22984.2|734
1649088600000|2022-04-04 16:10:00|23032.5|23012.5|23078.3|23058.3|23099.2|23073.3|23032.5|23012.5|97
1649088900000|2022-04-04 16:15:00|23080|23060|23053.3|23033.3|23083.3|23063.3|23053.3|23033.3|70
1649089200000|2022-04-04 16:20:00|23054.2|23034.2|23039.2|23019.2|23095|23075|23035.8|23015.8|730
1649089500000|2022-04-04 16:25:00|23040.8|23020.8|23053.3|23033.3|23055.8|23035.8|23011.7|22991.7|136
1649089800000|2022-04-04 16:30:00|23052.5|23032.5|23045.8|23025.8|23052.5|23032.5|23038.3|23018.3|26
1649090100000|2022-04-04 16:35:00|23044.2|23024.2|23038.3|23018.3|23046.7|23026.7|23021.7|23001.7|68
1649090400000|2022-04-04 16:40:00|23035.8|23015.8|23035.8|23015.8|23043.3|23023.3|23033.3|23013.3|61
1649090700000|2022-04-04 16:45:00|23035|23015|23023.3|23003.3|23037.5|23017.5|23020.8|23000.8|38
1649091000000|2022-04-04 16:50:00|23022.5|23002.5|23051.7|23031.7|23051.7|23031.7|23020.8|23000.8|26
1649091300000|2022-04-04 16:55:00|23056.7|23036.7|23068.3|23048.3|23068.3|23048.3|23056.7|23036.7|26
1649091600000|2022-04-04 17:00:00|23069.2|23049.2|23095.8|23075.8|23098.3|23078.3|23069.2|23049.2|39
1649091900000|2022-04-04 17:05:00|23093.3|23073.3|23096.7|23076.7|23098.3|23078.3|23088.3|23068.3|25
1649092200000|2022-04-04 17:10:00|23098.3|23078.3|23065|23045|23100.8|23080.8|23063.3|23043.3|65
1649092500000|2022-04-04 17:15:00|23063.3|23043.3|23078.3|23058.3|23088.3|23068.3|23063.3|23043.3|38
1649092800000|2022-04-04 17:20:00|23077.5|23057.5|23053.3|23033.3|23078.3|23058.3|23053.3|23033.3|62
1649093100000|2022-04-04 17:25:00|23050|23030|23109.2|23089.2|23110.8|23090.8|23047.5|23027.5|145
1649146500000|2022-04-05 08:15:00|23113.3|23093.3|23149.9|23129.9|23170.8|23145.8|23113.3|23093.3|108
1649146800000|2022-04-05 08:20:00|23151.6|23131.6|23190.8|23170.8|23190.8|23170.8|23150.8|23130.8|103
1649147100000|2022-04-05 08:25:00|23191.6|23171.6|23153.3|23133.3|23195.8|23175.8|23145.8|23125.8|47
1649147400000|2022-04-05 08:30:00|23151.7|23131.7|23113.3|23093.3|23155.7|23131.7|23100.8|23080.8|40
1649147700000|2022-04-05 08:35:00|23112.5|23092.5|23156.7|23136.7|23160.8|23140.8|23112.5|23092.5|27
1649148000000|2022-04-05 08:40:00|23155|23135|23161.6|23141.6|23161.6|23141.6|23152.5|23132.5|16
1649148300000|2022-04-05 08:45:00|23160.8|23140.8|23165.1|23145.1|23180.8|23160.8|23160.8|23140.8|29
1649148600000|2022-04-05 08:50:00|23163.4|23143.4|23170.8|23150.8|23173.3|23153.3|23148.3|23128.3|34
1649148900000|2022-04-05 08:55:00|23169.1|23149.1|23148.3|23128.3|23169.1|23149.1|23148.3|23128.3|14
1649149200000|2022-04-05 09:00:00|23149.1|23129.1|23168.3|23148.3|23168.3|23148.3|23149.1|23129.1|11
1649149500000|2022-04-05 09:05:00|23170.8|23150.8|23130.8|23110.8|23173.3|23153.3|23118.3|23098.3|43
1649149800000|2022-04-05 09:10:00|23135.8|23115.8|23155.8|23135.8|23158.3|23138.3|23128.3|23108.3|33
1649150100000|2022-04-05 09:15:00|23156.6|23136.6|23169.1|23149.1|23169.1|23149.1|23154.1|23134.1|32
1649150400000|2022-04-05 09:20:00|23175.8|23155.8|23188.3|23168.3|23200.9|23180.9|23175|23155|118
1649150700000|2022-04-05 09:25:00|23187.5|23167.5|23165.8|23145.8|23187.5|23167.5|23150|23130|22
1649151000000|2022-04-05 09:30:00|23179|23159|23153.3|23133.3|23188.3|23168.3|23153.3|23133.3|23
1649151300000|2022-04-05 09:35:00|23155|23135|23076.7|23056.7|23156.6|23136.6|23076.7|23056.7|36
1649151600000|2022-04-05 09:40:00|23067.5|23047.5|23060.9|23040.9|23067.5|23047.5|23053.3|23033.3|230
1649151900000|2022-04-05 09:45:00|23054.2|23034.2|23079.2|23059.2|23098.3|23078.3|23051.7|23031.7|46
1649152200000|2022-04-05 09:50:00|23078.4|23058.4|23016.8|22996.8|23078.4|23058.4|23016.7|22996.7|157
1649152500000|2022-04-05 09:55:00|23001.7|22981.7|22971.7|22951.7|23001.7|22981.7|22940.9|22920.9|115
1649152800000|2022-04-05 10:00:00|22970.9|22950.9|22946.7|22926.7|22970.9|22950.9|22941.7|22921.7|93
1649153100000|2022-04-05 10:05:00|22945.9|22925.9|22946.7|22926.7|22950.9|22930.9|22945.9|22925.9|12
1649153400000|2022-04-05 10:10:00|22947.5|22927.5|22961.7|22941.7|22964.2|22944.2|22901.7|22881.7|69
1649153700000|2022-04-05 10:15:00|22970.9|22930.9|22961.7|22941.7|22970.9|22941.7|22944.2|22924.2|19
1649154000000|2022-04-05 10:20:00|22960.9|22940.9|22982.5|22962.5|22982.5|22962.5|22951.7|22931.7|14
1649154300000|2022-04-05 10:25:00|22984.2|22964.2|22979.2|22959.2|22999.2|22969.2|22978.4|22954.2|38
1649154600000|2022-04-05 10:30:00|22981.7|22961.7|23033.4|23013.4|23034.2|23014.2|22979.2|22959.2|27
1649154900000|2022-04-05 10:35:00|23031.7|23011.7|23051.7|23031.7|23054.2|23034.2|23011.7|22991.7|40
1649155200000|2022-04-05 10:40:00|23050.9|23030.9|23032.5|23012.5|23050.9|23030.9|23026.7|23006.7|51
1649155500000|2022-04-05 10:45:00|23034.2|23014.2|23041.7|23021.7|23055.9|23035.9|23026.7|23006.7|25
1649155800000|2022-04-05 10:50:00|23043.4|23023.4|23065|23045|23065|23045|23033.4|23013.4|54
1649156100000|2022-04-05 10:55:00|23064.2|23044.2|23097.6|23077.6|23104.2|23084.2|23064.2|23044.2|31
1649156400000|2022-04-05 11:00:00|23094.2|23074.2|23084.2|23064.2|23097.6|23077.6|23080|23060|23
1649156700000|2022-04-05 11:05:00|23086.7|23066.7|23111.7|23091.7|23121.7|23101.7|23086.7|23061.7|77
1649157000000|2022-04-05 11:10:00|23109.2|23089.2|23114.2|23094.2|23122.5|23102.5|23091.7|23071.7|25
1649157300000|2022-04-05 11:15:00|23128.3|23088.3|23149.2|23129.2|23160|23140|23128.3|23088.3|234
1649157600000|2022-04-05 11:20:00|23146.7|23126.7|23146.7|23126.7|23161.7|23141.7|23131.7|23111.7|43
1649157900000|2022-04-05 11:25:00|23148.3|23128.3|23156.7|23136.7|23156.7|23136.7|23148.3|23128.3|18
1649158200000|2022-04-05 11:30:00|23154.2|23134.2|23144.2|23124.2|23154.2|23134.2|23144.2|23124.2|9
1649158500000|2022-04-05 11:35:00|23143.4|23123.4|23151.7|23131.7|23155|23135|23124.2|23104.2|27
1649158800000|2022-04-05 11:40:00|23154.2|23134.2|23164.2|23144.2|23166.7|23146.7|23149.2|23129.2|53
1649159100000|2022-04-05 11:45:00|23161.7|23141.7|23145|23125|23161.7|23141.7|23136.7|23116.7|27
1649159400000|2022-04-05 11:50:00|23144.2|23124.2|23130.9|23110.9|23147.5|23127.5|23124.2|23104.2|37
1649159700000|2022-04-05 11:55:00|23142.5|23122.5|23159.2|23139.2|23159.2|23139.2|23129.2|23109.2|33
1649160000000|2022-04-05 12:00:00|23167.5|23147.5|23131.7|23111.7|23186.7|23166.7|23117.6|23097.6|110
1649160300000|2022-04-05 12:05:00|23133.4|23113.4|23097.5|23077.5|23173.4|23153.4|23097.5|23077.5|69
1649160600000|2022-04-05 12:10:00|23098.3|23078.3|23159.2|23139.2|23159.2|23139.2|23095.9|23075.9|83
1649160900000|2022-04-05 12:15:00|23161.7|23141.7|23148.3|23128.3|23174.2|23154.2|23141.7|23121.7|1044
1649161200000|2022-04-05 12:20:00|23147.5|23127.5|23136.7|23116.7|23150.8|23130.8|23108.3|23077.5|49
1649161500000|2022-04-05 12:25:00|23135|23115|23167.5|23147.5|23173.3|23153.3|23129.1|23109.1|31
1649161800000|2022-04-05 12:30:00|23165.8|23145.8|23100|23080|23173.3|23153.3|23093.3|23073.3|147
1649162100000|2022-04-05 12:35:00|23100.8|23080.8|23096.7|23076.7|23120.8|23100.8|23094.1|23074.1|71
1649162400000|2022-04-05 12:40:00|23097.5|23077.5|23099.1|23079.1|23120.7|23100.7|23095|23075|89
1649162700000|2022-04-05 12:45:00|23100.8|23080.8|23113.3|23093.3|23121.6|23101.6|23093.3|23073.3|78
1649163000000|2022-04-05 12:50:00|23102.5|23082.5|23114.9|23094.9|23114.9|23094.9|23096.7|23076.7|73
1649163300000|2022-04-05 12:55:00|23114.1|23094.1|23065.8|23045.8|23114.1|23094.1|23065.8|23045.8|67
1649163600000|2022-04-05 13:00:00|23068.3|23048.3|22965.8|22945.8|23069.9|23049.9|22950.8|22930.8|378
1649163900000|2022-04-05 13:05:00|22965|22945|22935|22915|22971.7|22951.7|22908.3|22888.3|165
1649164200000|2022-04-05 13:10:00|22932.5|22912.5|22946.7|22926.7|22952.4|22932.4|22912.5|22892.5|743
1649164500000|2022-04-05 13:15:00|22945|22925|22994.9|22974.9|22994.9|22974.9|22945|22925|41
1649164800000|2022-04-05 13:20:00|22996.6|22976.6|22999.9|22979.9|23014|22994|22989.9|22969.9|62
1649165100000|2022-04-05 13:25:00|23000.7|22980.7|22984.1|22964.1|23020.7|23000.7|22983.2|22963.2|128
1649165400000|2022-04-05 13:30:00|22984.9|22964.9|23004.9|22984.9|23058.2|23038.2|22967.4|22947.4|141
1649165700000|2022-04-05 13:35:00|23014.9|22994.9|23037.4|23017.4|23049.9|23029.9|23007.4|22987.4|147
1649166000000|2022-04-05 13:40:00|23035.7|23015.7|23084.9|23064.9|23089.9|23069.9|23035.7|23015.7|130
1649166300000|2022-04-05 13:45:00|23087.4|23067.4|23089.9|23069.9|23102.4|23082.4|23072.4|23052.4|1052
1649166600000|2022-04-05 13:50:00|23089.1|23069.1|23144|23124|23156.5|23136.5|23086.5|23066.5|318
1649166900000|2022-04-05 13:55:00|23146.5|23126.5|23139.1|23119.1|23159|23139|23139.1|23119.1|284
1649167200000|2022-04-05 14:00:00|23141.6|23121.6|23161.5|23141.5|23174.8|23154.8|23141.6|23121.6|311
1649167500000|2022-04-05 14:05:00|23160.7|23140.7|23091.3|23071.3|23161.5|23141.5|23078.2|23058.2|183
1649167800000|2022-04-05 14:10:00|23096.5|23076.5|23079.8|23059.8|23119.8|23099.8|23074|23054|66
1649168100000|2022-04-05 14:15:00|23081.5|23061.5|23104|23084|23104|23084|23073.2|23053.2|93
1649168400000|2022-04-05 14:20:00|23104.8|23084.8|23052.4|23032.4|23109.8|23089.8|23052.4|23032.4|121
1649168700000|2022-04-05 14:25:00|23050.7|23030.7|23082.4|23062.4|23082.4|23062.4|23037.4|23017.4|490
1649169000000|2022-04-05 14:30:00|23081.6|23061.6|23088.3|23068.3|23103.2|23083.2|23077.4|23057.4|87
1649169300000|2022-04-05 14:35:00|23084.9|23064.9|23047.4|23027.4|23088.2|23068.2|23046.6|23026.6|97
1649169600000|2022-04-05 14:40:00|23046.6|23026.6|23033.3|23013.3|23046.6|23026.6|23016.6|22996.6|125
1649169900000|2022-04-05 14:45:00|23032.5|23012.5|23089.9|23069.9|23092.4|23072.4|23022.4|23002.4|57
1649170200000|2022-04-05 14:50:00|23088.3|23068.3|23064.9|23044.9|23103.2|23083.2|23057.4|23037.4|96
1649170500000|2022-04-05 14:55:00|23069.9|23049.9|23067.4|23047.4|23104.9|23084.9|23067.4|23047.4|55
1649170800000|2022-04-05 15:00:00|23069|23049|23108.2|23088.2|23108.2|23088.2|23069|23049|68
1649171100000|2022-04-05 15:05:00|23107.4|23087.4|23117.4|23097.4|23119.9|23099.9|23104.1|23084.1|69
1649171400000|2022-04-05 15:10:00|23114.9|23094.9|23147.4|23127.4|23147.4|23127.4|23102.4|23082.4|124
1649171700000|2022-04-05 15:15:00|23148.2|23128.2|23184.9|23164.9|23194.9|23174.9|23132.4|23112.4|197
1649172000000|2022-04-05 15:20:00|23184.1|23164.1|23173.2|23153.2|23184.9|23164.9|23164.9|23144.9|94
1649172300000|2022-04-05 15:25:00|23174.9|23154.9|23186.6|23166.6|23190.7|23170.7|23139.9|23119.9|150
1649172600000|2022-04-05 15:30:00|23184.9|23164.9|23177.4|23157.4|23199.9|23179.9|23177.4|23157.4|172
1649172900000|2022-04-05 15:35:00|23175.7|23155.7|23164.9|23144.9|23175.7|23155.7|23149.9|23129.9|119
1649173200000|2022-04-05 15:40:00|23162.4|23142.4|23134.9|23114.9|23164.9|23144.9|23133.2|23113.2|56
1649173500000|2022-04-05 15:45:00|23132.4|23112.4|23161.6|23141.6|23164.9|23144.9|23132.4|23112.4|93
1649173800000|2022-04-05 15:50:00|23159.9|23139.9|23160.7|23140.7|23163.2|23143.2|23141.6|23121.6|115
1649174100000|2022-04-05 15:55:00|23159.9|23139.9|23154.1|23134.1|23168.2|23148.2|23147.4|23127.4|106
1649174400000|2022-04-05 16:00:00|23153.3|23133.3|23164.9|23144.9|23169.9|23149.9|23142.4|23122.4|118
1649174700000|2022-04-05 16:05:00|23165.7|23145.7|23179.9|23159.9|23186.4|23166.4|23156.6|23136.6|176
1649175000000|2022-04-05 16:10:00|23179.1|23159.1|23194.9|23174.9|23197.4|23177.4|23178.3|23158.3|141
1649175300000|2022-04-05 16:15:00|23196.6|23176.6|23209.1|23189.1|23222.4|23202.4|23191.6|23171.6|193
1649175600000|2022-04-05 16:20:00|23208.3|23188.3|23130.8|23110.8|23208.3|23188.3|23120.8|23100.8|772
1649175900000|2022-04-05 16:25:00|23133.3|23113.3|23103.3|23083.3|23135.8|23115.8|23095|23075|166
1649176200000|2022-04-05 16:30:00|23105.8|23085.8|23132.5|23112.5|23132.5|23112.5|23103.3|23083.3|1790
1649176500000|2022-04-05 16:35:00|23134.2|23114.2|23101.7|23081.7|23136.7|23116.7|23098.4|23078.4|134
1649176800000|2022-04-05 16:40:00|23103.4|23083.4|23124.2|23104.2|23126.7|23106.7|23099.2|23079.2|83
1649177100000|2022-04-05 16:45:00|23125|23105|23143.3|23123.3|23145|23125|23124.2|23104.2|732
1649177400000|2022-04-05 16:50:00|23145|23125|23146.7|23126.7|23150.8|23130.8|23137.5|23117.5|40
1649177700000|2022-04-05 16:55:00|23147.5|23127.5|23150.8|23130.8|23150.8|23130.8|23130.8|23110.8|69
1649178000000|2022-04-05 17:00:00|23151.6|23131.6|23155|23135|23160.8|23140.8|23150.8|23130.8|163
1649178300000|2022-04-05 17:05:00|23151.6|23131.6|23165.8|23145.8|23168.3|23148.3|23150.8|23130.8|45
1649178600000|2022-04-05 17:10:00|23165|23145|23157.5|23137.5|23178.3|23158.3|23156.7|23136.7|26
1649178900000|2022-04-05 17:15:00|23158.3|23138.3|23165.8|23145.8|23166.6|23146.6|23140.8|23120.8|246
1649179200000|2022-04-05 17:20:00|23166.6|23146.6|23158.3|23138.3|23169.1|23149.1|23158.3|23138.3|66
1649179500000|2022-04-05 17:25:00|23156.6|23136.6|23143.3|23123.3|23156.6|23136.6|23125.8|23105.8|270
1649232900000|2022-04-06 08:15:00|23139.8|23119.8|23073.3|23053.3|23139.8|23119.8|23053.3|23030.8|133
1649233200000|2022-04-06 08:20:00|23065.8|23045.8|23068.3|23048.3|23090.8|23063.3|23050|23021|17
1649233500000|2022-04-06 08:25:00|23077.5|23037.5|23060.8|23040.8|23080.8|23048.3|23060.8|23034|17
1649233800000|2022-04-06 08:30:00|23064.2|23044.2|23060.8|23040.8|23074|23054|23060.8|23040.8|13
1649234100000|2022-04-06 08:35:00|23063.3|23043.3|23043.3|23023.3|23069.2|23045.8|23043.3|23023.3|23
1649234400000|2022-04-06 08:40:00|23045.8|23025.8|23042.5|23022.5|23047.5|23027.5|23042.5|23022.5|21
1649234700000|2022-04-06 08:45:00|23043.3|23023.3|23107.5|23087.5|23107.5|23087.5|23043.3|23023.3|33
1649235000000|2022-04-06 08:50:00|23109|23089|23046.7|23026.7|23113.3|23093.3|23046.7|23026.7|30
1649235300000|2022-04-06 08:55:00|23048.3|23028.3|23072.5|23032.5|23072.5|23034.8|23039|23019|32
1649235600000|2022-04-06 09:00:00|23064.8|23044.8|23125.8|23105.8|23135.8|23105.8|23064.8|23044.8|20
1649235900000|2022-04-06 09:05:00|23128.3|23108.3|23097.5|23077.5|23128.3|23108.3|23090.8|23070.8|25
1649236200000|2022-04-06 09:10:00|23099.2|23079.2|23127.5|23087.5|23127.5|23100|23098.3|23078.3|32
1649236500000|2022-04-06 09:15:00|23119.8|23099.8|23128.3|23108.3|23129|23109|23119|23099|13
1649236800000|2022-04-06 09:20:00|23130|23110|23128.3|23108.3|23130.8|23110.8|23126.5|23106.5|6
1649237100000|2022-04-06 09:25:00|23127.5|23107.5|23133.3|23113.3|23134|23114|23127.5|23107.5|7
1649237400000|2022-04-06 09:30:00|23134.8|23114.8|23131.7|23111.7|23160.8|23140.8|23131.7|23111.7|881
1649237700000|2022-04-06 09:35:00|23134.2|23114.2|23130|23110|23139.2|23119.2|23126.7|23106.7|16
1649238000000|2022-04-06 09:40:00|23128.5|23108.5|23133.5|23113.5|23136.7|23116.7|23122.5|23102.5|8
1649238300000|2022-04-06 09:45:00|23134.2|23114.2|23146|23126|23149.2|23129.2|23131.7|23111.7|532
1649238600000|2022-04-06 09:50:00|23139.2|23119.2|23116.7|23096.7|23139.2|23119.2|23111.7|23091.7|17
1649238900000|2022-04-06 09:55:00|23116|23096|23101.7|23081.7|23116|23096|23096.7|23076.7|12
1649239200000|2022-04-06 10:00:00|23096.7|23076.7|23059.2|23039.2|23096.7|23076.7|23046|23026|49
1649239500000|2022-04-06 10:05:00|23061|23041|23066|23046|23081.7|23061.7|23061|23041|28
1649239800000|2022-04-06 10:10:00|23062.5|23042.5|23056.7|23036.7|23071|23051|23056.7|23036.7|25
1649240100000|2022-04-06 10:15:00|23056|23036|23053.5|23033.5|23056|23036|23048.5|23028.5|9
1649240400000|2022-04-06 10:20:00|23056|23036|23053.5|23033.5|23056|23036|23053.5|23033.5|5
1649240700000|2022-04-06 10:25:00|23050|23030|23041.7|23021.7|23061|23041|23041.7|23021.7|14
1649241000000|2022-04-06 10:30:00|23040|23020|23003.5|22983.5|23056.7|23036.7|23001.7|22981.7|66
1649241300000|2022-04-06 10:35:00|23001.7|22981.7|23016.7|22996.7|23016.7|22996.7|23001.7|22981.7|21
1649241600000|2022-04-06 10:40:00|23016|22996|22977|22957|23024.2|23004.2|22977|22957|40
1649241900000|2022-04-06 10:45:00|22975.2|22955.2|22973.3|22953.3|22979|22959|22964.2|22944.2|1703
1649242200000|2022-04-06 10:50:00|22974|22954|22997.3|22977.3|23021.5|23001.5|22973.3|22953.3|46
1649242500000|2022-04-06 10:55:00|22998|22978|22889.3|22869.3|23014|22994|22879.8|22859.8|72
1649242800000|2022-04-06 11:00:00|22887.5|22867.5|22800.8|22780.8|22924.3|22895.8|22795|22767.5|117
1649243100000|2022-04-06 11:05:00|22801.5|22781.5|22866.5|22846.5|22866.8|22846.8|22801.5|22781.5|247
1649243400000|2022-04-06 11:10:00|22868.3|22848.3|22870|22850|22885.8|22863.3|22868.3|22845.8|19
1649243700000|2022-04-06 11:15:00|22867.5|22847.5|22790|22770|22882.3|22860.8|22775.8|22755.8|131
1649244000000|2022-04-06 11:20:00|22788.3|22768.3|22811.5|22791.5|22811.5|22791.5|22788.3|22768.3|53
1649244300000|2022-04-06 11:25:00|22818.3|22798.3|22786.8|22766.8|22830.8|22810.8|22771.8|22750|1103
1649244600000|2022-04-06 11:30:00|22790.5|22770.5|22805|22785|22810|22790|22790.5|22770.5|47
1649244900000|2022-04-06 11:35:00|22805.8|22785.8|22734.3|22714.3|22809.3|22789.3|22711.8|22691.8|163
1649245200000|2022-04-06 11:40:00|22736.8|22716.8|22744|22724|22744|22724|22721.8|22701.8|60
1649245500000|2022-04-06 11:45:00|22744.8|22724.8|22788.5|22768.5|22794.3|22774.3|22742.3|22722.3|178
1649245800000|2022-04-06 11:50:00|22786|22766|22804.3|22784.3|22804.3|22784.3|22781.8|22761.8|50
1649246100000|2022-04-06 11:55:00|22801.8|22781.8|22792.5|22772.5|22801.8|22781.8|22782.5|22762.5|69
1649246400000|2022-04-06 12:00:00|22791.8|22771.8|22818.5|22798.5|22844.3|22824.3|22786.8|22766.8|159
1649246700000|2022-04-06 12:05:00|22817.7|22797.7|22805|22785|22822.5|22802.5|22801|22781|74
1649247000000|2022-04-06 12:10:00|22803.5|22783.5|22838.5|22818.5|22839.3|22819.3|22781|22761|119
1649247300000|2022-04-06 12:15:00|22836.8|22816.8|22784.3|22764.3|22851.8|22831.8|22783.5|22763.5|91
1649247600000|2022-04-06 12:20:00|22782.5|22762.5|22789.3|22769.3|22814.3|22794.3|22782.5|22759.3|72
1649247900000|2022-04-06 12:25:00|22790|22770|22809.3|22789.3|22811.8|22791.8|22790|22770|74
1649248200000|2022-04-06 12:30:00|22811.8|22791.8|22826|22806|22860.2|22840.2|22764.3|22744.3|217
1649248500000|2022-04-06 12:35:00|22827.7|22807.7|22835|22815|22842.7|22818.5|22818.5|22798.5|95
1649248800000|2022-04-06 12:40:00|22838.5|22818.5|22899.3|22879.3|22930|22910|22831.8|22811.8|196
1649249100000|2022-04-06 12:45:00|22901|22881|22856.8|22836.8|22902.7|22882.7|22855|22835|111
1649249400000|2022-04-06 12:50:00|22861.8|22841.8|22879.3|22859.3|22886.8|22866.8|22856.8|22836.8|205
1649249700000|2022-04-06 12:55:00|22880|22860|22888.5|22868.5|22889.3|22869.3|22840.3|22820.3|281
1649250000000|2022-04-06 13:00:00|22886.8|22866.8|22822.5|22802.5|22888.5|22868.5|22822.5|22802.5|215
1649250300000|2022-04-06 13:05:00|22824.3|22804.3|22829.3|22809.3|22836.8|22816.8|22821.8|22801.8|64
1649250600000|2022-04-06 13:10:00|22830|22810|22806.8|22786.8|22832.5|22812.5|22796.8|22774.3|83
1649250900000|2022-04-06 13:15:00|22800.3|22780.3|22796|22776|22839.3|22819.3|22795.3|22775.3|130
1649251200000|2022-04-06 13:20:00|22795.3|22775.3|22744.3|22724.3|22795.3|22775.3|22740.8|22720.8|194
1649251500000|2022-04-06 13:25:00|22743.5|22723.5|22738.5|22718.5|22756.8|22736.8|22735|22715|183
1649251800000|2022-04-06 13:30:00|22740|22720|22766.8|22746.8|22766.8|22746.8|22736.8|22716.8|159
1649252100000|2022-04-06 13:35:00|22773.8|22753.8|22796|22776|22831|22811|22759.3|22739.3|218
1649252400000|2022-04-06 13:40:00|22791.8|22771.8|22801.8|22781.8|22802.5|22782.5|22759.3|22739.3|201
1649252700000|2022-04-06 13:45:00|22791|22771|22754.3|22734.3|22791.8|22771.8|22754.3|22734.3|173
1649253000000|2022-04-06 13:50:00|22755|22735|22750|22730|22760|22740|22748.5|22728.5|128
1649253300000|2022-04-06 13:55:00|22751.8|22731.8|22670.3|22650.3|22751.8|22731.8|22540|22520|2472
1649253600000|2022-04-06 14:00:00|22668.5|22648.5|22676.8|22656.8|22678.5|22658.5|22605.3|22585.3|3517
1649253900000|2022-04-06 14:05:00|22676|22656|22696.8|22676.8|22711.8|22691.8|22671.8|22651.8|219
1649254200000|2022-04-06 14:10:00|22694.3|22674.3|22759.3|22739.3|22759.3|22739.3|22674.3|22654.3|225
1649254500000|2022-04-06 14:15:00|22760|22740|22816.8|22796.8|22823.5|22803.5|22757.5|22737.5|249
1649254800000|2022-04-06 14:20:00|22815|22795|22804.3|22784.3|22824.3|22804.3|22785|22765|185
1649255100000|2022-04-06 14:25:00|22803.5|22783.5|22816.8|22796.8|22829.3|22809.3|22796.8|22776.8|185
1649255400000|2022-04-06 14:30:00|22815|22795|22819.3|22799.3|22833.5|22813.5|22796.8|22776.8|127
1649255700000|2022-04-06 14:35:00|22818.5|22798.5|22826.8|22806.8|22826.8|22806.8|22791.8|22771.8|108
1649256000000|2022-04-06 14:40:00|22826|22806|22816|22796|22826|22806|22798.5|22778.5|123
1649256300000|2022-04-06 14:45:00|22815.3|22795.3|22809.3|22789.3|22821|22798.5|22798.3|22777.5|111
1649256600000|2022-04-06 14:50:00|22805.8|22785.8|22721|22701|22805.8|22785.8|22721|22701|117
1649256900000|2022-04-06 14:55:00|22718.5|22698.5|22679.3|22659.3|22718.5|22698.5|22676.8|22656.8|113
1649257200000|2022-04-06 15:00:00|22677.8|22657.8|22661.8|22641.8|22681.8|22661.8|22646.8|22621.8|92
1649257500000|2022-04-06 15:05:00|22659.3|22639.3|22661|22641|22678.5|22658.5|22654.3|22634.3|171
1649257800000|2022-04-06 15:10:00|22654.3|22634.3|22640.8|22620.8|22660|22640|22624.3|22604.3|582
1649258100000|2022-04-06 15:15:00|22635.5|22615.5|22602.5|22582.5|22648.3|22628.3|22600.8|22580.8|199
1649258400000|2022-04-06 15:20:00|22603.3|22583.3|22583.3|22563.3|22603.3|22583.3|22516.8|22496.8|329
1649258700000|2022-04-06 15:25:00|22585.8|22565.8|22558.3|22538.3|22588.3|22568.3|22540|22520|150
1649259000000|2022-04-06 15:30:00|22553.3|22533.3|22610|22590|22610|22590|22550.8|22530.8|74
1649259300000|2022-04-06 15:35:00|22608.3|22588.3|22596.5|22576.5|22609|22588.3|22587.5|22567.5|171
1649259600000|2022-04-06 15:40:00|22598.3|22578.3|22630|22610|22678.3|22650.8|22597.5|22577.5|230
1649259900000|2022-04-06 15:45:00|22628.3|22608.3|22580.8|22560.8|22628.3|22608.3|22555.8|22535.8|141
1649260200000|2022-04-06 15:50:00|22580|22560|22668.3|22648.3|22668.3|22648.3|22575.8|22555.8|238
1649260500000|2022-04-06 15:55:00|22667.5|22647.5|22640.8|22620.8|22667.5|22647.5|22635.8|22615.8|107
1649260800000|2022-04-06 16:00:00|22635.8|22615.8|22680|22660|22680|22660|22633.3|22610.5|151
1649261100000|2022-04-06 16:05:00|22680.8|22660.8|22696.5|22676.5|22697.2|22676.5|22680.8|22656.5|59
1649261400000|2022-04-06 16:10:00|22698.3|22678.3|22740.8|22720.8|22802.2|22773.3|22695.8|22675.8|281
1649261700000|2022-04-06 16:15:00|22742.5|22722.5|22742.5|22722.5|22760.8|22740.8|22739|22719|1269
1649262000000|2022-04-06 16:20:00|22744.3|22724.3|22765.8|22745.8|22780|22760|22744.3|22724.3|808
1649262300000|2022-04-06 16:25:00|22770|22750|22822.5|22802.5|22849|22829|22767.5|22747.5|199
1649262600000|2022-04-06 16:30:00|22823.2|22803.2|22835.7|22815.7|22835.7|22815.7|22807.5|22787.5|76
1649262900000|2022-04-06 16:35:00|22835|22815|22817.5|22797.5|22841.5|22821.5|22817.5|22797.5|87
1649263200000|2022-04-06 16:40:00|22820|22800|22801.5|22781.5|22820|22800|22795.7|22775.7|449
1649263500000|2022-04-06 16:45:00|22803|22783|22760.7|22740.7|22808.2|22788.2|22760.7|22735.7|108
1649263800000|2022-04-06 16:50:00|22763.2|22743.2|22766.5|22746.5|22773.2|22753.2|22763.2|22743.2|57
1649264100000|2022-04-06 16:55:00|22765.7|22745.7|22775.7|22755.7|22775.7|22755.7|22758.2|22738.2|46
1649264400000|2022-04-06 17:00:00|22775|22755|22789|22769|22800|22780|22773.2|22753.2|49
1649264700000|2022-04-06 17:05:00|22790.7|22770.7|22795.7|22775.7|22801.5|22781.5|22781.5|22761.5|42
1649265000000|2022-04-06 17:10:00|22794|22774|22821.5|22801.5|22821.5|22801.5|22794|22774|31
1649265300000|2022-04-06 17:15:00|22820.7|22800.7|22835.7|22815.7|22835.7|22815.7|22820|22800|38
1649265600000|2022-04-06 17:20:00|22836.5|22816.5|22860|22840|22860|22840|22834|22814|68
1649265900000|2022-04-06 17:25:00|22860.7|22840.7|22864|22844|22875.7|22855.7|22856.5|22825.7|565
1649319300000|2022-04-07 08:15:00|22867.2|22847.2|22930.7|22910.7|22981.4|22942.5|22867.2|22847.2|99
1649319600000|2022-04-07 08:20:00|22935.7|22915.7|22961.4|22941.4|22976.4|22956.4|22935.7|22909.3|55
1649319900000|2022-04-07 08:25:00|22960.7|22940.7|22952.2|22932.2|22960.7|22940.7|22911.1|22891.1|73
1649320200000|2022-04-07 08:30:00|22953.9|22933.9|22928.2|22908.2|22953.9|22933.9|22928.2|22908.2|14
1649320500000|2022-04-07 08:35:00|22925.7|22905.7|22893.2|22873.2|22925.7|22905.7|22878.2|22858.2|29
1649320800000|2022-04-07 08:40:00|22897.2|22877.2|22893.2|22873.2|22908.2|22888.2|22890.7|22870.7|17
1649321100000|2022-04-07 08:45:00|22895.7|22875.7|22915|22895|22915|22895|22887.5|22867.5|19
1649321400000|2022-04-07 08:50:00|22917.5|22897.5|22939.7|22919.7|22939.7|22919.7|22917.5|22897.2|15
1649321700000|2022-04-07 08:55:00|22946.4|22926.4|22933.9|22913.9|22961.4|22941.4|22933.9|22913.9|22
1649322000000|2022-04-07 09:00:00|22931.4|22911.4|22943.2|22923.2|22963.9|22943.9|22931.4|22911.4|19
1649322300000|2022-04-07 09:05:00|22945.7|22925.7|22961.4|22941.4|22961.4|22941.4|22945.7|22925.7|18
1649322600000|2022-04-07 09:10:00|22965|22945|22987.5|22967.5|22987.5|22967.5|22965|22945|16
1649322900000|2022-04-07 09:15:00|22988.2|22968.2|23023.9|23003.9|23023.9|23003.9|22988.2|22968.2|101
1649323200000|2022-04-07 09:20:00|23023.2|23003.2|23013.2|22993.2|23025.7|23005.7|23013.2|22993.2|32
1649323500000|2022-04-07 09:25:00|23010.7|22990.7|22983.2|22963.2|23010.7|22990.7|22983.2|22963.2|22
1649323800000|2022-04-07 09:30:00|22980.7|22960.7|22973.9|22953.9|22983.2|22963.2|22970.7|22950.7|14
1649324100000|2022-04-07 09:35:00|22976.4|22956.4|22998.2|22978.2|22998.2|22978.2|22976.4|22956.4|9
1649324400000|2022-04-07 09:40:00|22998.9|22978.9|22940.7|22920.7|23000.7|22980.7|22938.2|22918.2|48
1649324700000|2022-04-07 09:45:00|22938.2|22918.2|22965.7|22945.7|22965.7|22945.7|22938.2|22918.2|8
1649325000000|2022-04-07 09:50:00|22966.4|22946.4|22941.4|22921.4|22970.7|22950.7|22938.9|22918.9|25
1649325300000|2022-04-07 09:55:00|22940.7|22920.7|22946.4|22926.4|22946.4|22926.4|22940.7|22920.7|8
1649325600000|2022-04-07 10:00:00|22950.7|22930.7|22953.2|22933.2|22970|22950|22910|22890|71
1649325900000|2022-04-07 10:05:00|22958.2|22938.2|23005.7|22985.7|23005.7|22985.7|22958.2|22938.2|50
1649326200000|2022-04-07 10:10:00|23005|22985|22995.7|22975.7|23005.7|22985.7|22993.2|22973.2|20
1649326500000|2022-04-07 10:15:00|22997.5|22977.5|22945.7|22925.7|22998.2|22978.2|22943.2|22923.2|22
1649326800000|2022-04-07 10:20:00|22948.2|22928.2|22947.5|22927.5|22953.2|22933.2|22947.5|22927.5|12
1649327100000|2022-04-07 10:25:00|22940.7|22920.7|22933.2|22913.2|22943.2|22923.2|22933.2|22913.2|4
1649327400000|2022-04-07 10:30:00|22931.8|22911.8|22927.5|22907.5|22933.2|22913.2|22918.2|22898.2|16
1649327700000|2022-04-07 10:35:00|22926.8|22906.8|22940.7|22920.7|22940.7|22920.7|22919.3|22899.3|11
1649328000000|2022-04-07 10:40:00|22941.4|22921.4|22948.9|22928.9|22951.4|22931.4|22940.7|22920.7|51
1649328300000|2022-04-07 10:45:00|22948.2|22928.2|22942.1|22922.1|22948.2|22928.2|22918.2|22898.2|15
1649328600000|2022-04-07 10:50:00|22945.7|22925.7|22940|22920|22958.2|22938.2|22933.2|22913.2|18
1649328900000|2022-04-07 10:55:00|22937.5|22917.5|22935|22915|22940|22920|22930.7|22910.7|10
1649329200000|2022-04-07 11:00:00|22937.9|22917.9|22890.7|22870.7|22945.7|22925.7|22880.7|22860.7|33
1649329500000|2022-04-07 11:05:00|22893.2|22873.2|22885|22865|22905.7|22885.7|22885|22865|74
1649329800000|2022-04-07 11:10:00|22883.2|22863.2|22898.2|22878.2|22900|22880|22878.2|22858.2|15
1649330100000|2022-04-07 11:15:00|22900.7|22880.7|22902.5|22882.5|22915.7|22895.7|22900.7|22880.7|20
1649330400000|2022-04-07 11:20:00|22913.2|22893.2|22921.4|22901.4|22923.2|22903.2|22913.2|22893.2|47
1649330700000|2022-04-07 11:25:00|22922.1|22902.1|22920.7|22900.7|22924.6|22904.6|22918.9|22898.9|11
1649331000000|2022-04-07 11:30:00|22918.9|22898.9|22960.7|22940.7|22960.7|22940.7|22918.9|22898.9|20
1649331300000|2022-04-07 11:35:00|22962.5|22942.5|22967.5|22947.5|22968.2|22948.2|22962.5|22942.5|36
1649331600000|2022-04-07 11:40:00|22968.2|22948.2|22948.9|22928.9|22968.2|22948.2|22943.9|22923.9|11
1649331900000|2022-04-07 11:45:00|22943.9|22923.9|22950|22930|22950.7|22930.7|22928.2|22908.2|24
1649332200000|2022-04-07 11:50:00|22950.7|22930.7|22880.7|22860.7|22951.4|22931.4|22880.7|22860.7|35
1649332500000|2022-04-07 11:55:00|22882.5|22862.5|22868.2|22848.2|22895.7|22873.9|22863.2|22843.2|30
1649332800000|2022-04-07 12:00:00|22866.4|22846.4|22903.2|22883.2|22935.7|22915.7|22866.4|22846.4|88
1649333100000|2022-04-07 12:05:00|22902.5|22882.5|22878.2|22858.2|22903.2|22883.2|22858.2|22830.7|113
1649333400000|2022-04-07 12:10:00|22879.6|22859.6|22877.5|22857.5|22885|22865|22858.2|22838.2|77
1649333700000|2022-04-07 12:15:00|22878.2|22858.2|22850.7|22830.7|22880|22860|22835|22815|60
1649334000000|2022-04-07 12:20:00|22850|22830|22818.2|22798.2|22860.7|22840.7|22813.2|22793.2|86
1649334300000|2022-04-07 12:25:00|22803.9|22783.9|22718.2|22698.2|22803.9|22783.9|22718.2|22698.2|193
1649334600000|2022-04-07 12:30:00|22731.4|22691.4|22676.4|22656.4|22745.7|22725.7|22653.2|22633.2|252
1649334900000|2022-04-07 12:35:00|22678.2|22658.2|22641.8|22621.8|22699.3|22679.3|22637.9|22617.9|3087
1649335200000|2022-04-07 12:40:00|22644.3|22624.3|22648.6|22628.6|22691.8|22671.8|22644.3|22624.3|70
1649335500000|2022-04-07 12:45:00|22646.8|22626.8|22634.3|22614.3|22649.3|22629.3|22558.6|22538.6|160
1649335800000|2022-04-07 12:50:00|22636.8|22616.8|22617.5|22597.5|22646.8|22626.8|22601.1|22581.1|944
1649336100000|2022-04-07 12:55:00|22619.6|22599.6|22600|22580|22623.2|22603.2|22582.5|22552.5|2642
1649336400000|2022-04-07 13:00:00|22600.7|22580.7|22595|22575|22641.8|22621.8|22590|22570|79
1649336700000|2022-04-07 13:05:00|22592.5|22572.5|22624.3|22604.3|22625|22605|22587.5|22567.5|63
1649337000000|2022-04-07 13:10:00|22623.6|22603.6|22662.5|22642.5|22662.5|22642.5|22609.3|22589.3|1402
1649337300000|2022-04-07 13:15:00|22663.2|22643.2|22651.8|22631.8|22670.7|22650.7|22628.2|22602.1|337
1649337600000|2022-04-07 13:20:00|22655|22635|22700|22680|22700.7|22680.7|22654.3|22634.3|123
1649337900000|2022-04-07 13:25:00|22700.7|22680.7|22652.5|22632.5|22750|22730|22646.8|22626.8|279
1649338200000|2022-04-07 13:30:00|22653.9|22633.9|22569.3|22549.3|22665|22645|22569.3|22549.3|204
1649338500000|2022-04-07 13:35:00|22566.8|22546.8|22494.3|22474.3|22584.3|22564.3|22453.6|22433.6|319
1649338800000|2022-04-07 13:40:00|22496.8|22476.8|22523.2|22503.2|22523.2|22503.2|22481.8|22461.8|847
1649339100000|2022-04-07 13:45:00|22523.9|22503.9|22510|22490|22537.1|22517.1|22503.2|22483.2|314
1649339400000|2022-04-07 13:50:00|22508.2|22488.2|22495|22475|22513.2|22493.2|22494.3|22474.3|115
1649339700000|2022-04-07 13:55:00|22496.4|22476.4|22498.2|22478.2|22500.7|22480.7|22466.4|22446.4|165
1649340000000|2022-04-07 14:00:00|22500|22480|22530.7|22510.7|22532.5|22512.5|22455|22435|200
1649340300000|2022-04-07 14:05:00|22531.4|22511.4|22488.2|22468.2|22531.4|22511.4|22460|22440|317
1649340600000|2022-04-07 14:10:00|22493.2|22473.2|22573.2|22553.2|22573.2|22553.2|22493.2|22473.2|390
1649340900000|2022-04-07 14:15:00|22574.6|22554.6|22599.6|22579.6|22610.7|22590.7|22574.6|22554.6|251
1649341200000|2022-04-07 14:20:00|22598.9|22578.9|22608.9|22588.9|22630.7|22610.7|22598.9|22578.9|426
1649341500000|2022-04-07 14:25:00|22610.7|22590.7|22618.2|22598.2|22618.9|22598.9|22576.8|22556.8|156
1649341800000|2022-04-07 14:30:00|22620|22600|22630|22610|22630|22610|22608.9|22588.9|115
1649342100000|2022-04-07 14:35:00|22627.5|22607.5|22610|22590|22628.2|22608.2|22608.2|22588.2|79
1649342400000|2022-04-07 14:40:00|22610.7|22590.7|22616.4|22596.4|22633.2|22613.2|22605.7|22585.7|118
1649342700000|2022-04-07 14:45:00|22615.7|22595.7|22630.7|22610.7|22630.7|22610.7|22584.6|22564.6|103
1649343000000|2022-04-07 14:50:00|22631.4|22611.4|22632.5|22612.5|22635.7|22615.7|22609.3|22589.3|72
1649343300000|2022-04-07 14:55:00|22630.7|22610.7|22540.7|22520.7|22630.7|22610.7|22535.7|22515.7|140
1649343600000|2022-04-07 15:00:00|22543.2|22523.2|22589.7|22569.7|22608.9|22588.9|22543.2|22523.2|721
1649343900000|2022-04-07 15:05:00|22584.3|22564.3|22552.5|22532.5|22584.3|22564.3|22551.8|22531.8|125
1649344200000|2022-04-07 15:10:00|22553.2|22533.2|22593.6|22573.6|22604.3|22584.3|22553.2|22533.2|77
1649344500000|2022-04-07 15:15:00|22591.8|22571.8|22555|22535|22594.3|22574.3|22546.8|22526.8|154
1649344800000|2022-04-07 15:20:00|22553.6|22533.6|22556.8|22536.8|22556.8|22536.8|22507.5|22487.5|137
1649345100000|2022-04-07 15:25:00|22558.6|22538.6|22501.8|22481.8|22561.8|22541.8|22496.8|22476.8|205
1649345400000|2022-04-07 15:30:00|22502.5|22482.5|22505|22485|22521.8|22501.8|22496.1|22476.1|145
1649345700000|2022-04-07 15:35:00|22505.7|22485.7|22550|22530|22551.8|22531.8|22505|22485|121
1649346000000|2022-04-07 15:40:00|22551.8|22531.8|22610|22590|22610|22590|22549.3|22529.3|139
1649346300000|2022-04-07 15:45:00|22607.5|22587.5|22564.3|22544.3|22609.3|22589.3|22561.1|22541.1|108
1649346600000|2022-04-07 15:50:00|22561.8|22541.8|22604.3|22584.3|22604.3|22584.3|22556.1|22536.1|123
1649346900000|2022-04-07 15:55:00|22606.8|22586.8|22658.9|22638.9|22658.9|22638.9|22606.8|22586.8|1202
1649347200000|2022-04-07 16:00:00|22667.5|22647.5|22658.6|22638.6|22678.2|22658.2|22647.5|22627.5|230
1649347500000|2022-04-07 16:05:00|22657.9|22637.9|22631.8|22611.8|22675|22655|22616.8|22596.8|227
1649347800000|2022-04-07 16:10:00|22632.5|22612.5|22629.3|22609.3|22641.8|22621.8|22611.8|22591.8|320
1649348100000|2022-04-07 16:15:00|22630.7|22610.7|22585.4|22565.4|22633.6|22613.6|22585.4|22565.4|200
1649348400000|2022-04-07 16:20:00|22583.6|22563.6|22618.6|22598.6|22654.3|22634.3|22566.8|22546.8|1880
1649348700000|2022-04-07 16:25:00|22619.3|22599.3|22607.9|22587.9|22639.3|22619.3|22607.9|22587.9|325
1649349000000|2022-04-07 16:30:00|22608.6|22588.6|22599.3|22579.3|22608.6|22588.6|22582.5|22562.5|69
1649349300000|2022-04-07 16:35:00|22594.3|22574.3|22610|22590|22618.6|22598.6|22594.3|22574.3|59
1649349600000|2022-04-07 16:40:00|22608.2|22588.2|22574.3|22554.3|22614.3|22594.3|22571.1|22551.1|64
1649349900000|2022-04-07 16:45:00|22575|22555|22577.5|22557.5|22579.3|22559.3|22566.1|22546.1|65
1649350200000|2022-04-07 16:50:00|22578.2|22558.2|22604.3|22584.3|22608.6|22588.6|22577.5|22557.5|50
1649350500000|2022-04-07 16:55:00|22605|22585|22614.3|22594.3|22614.3|22594.3|22590|22570|61
1649350800000|2022-04-07 17:00:00|22613.6|22593.6|22619.3|22599.3|22620|22600|22566.8|22546.8|365
1649351100000|2022-04-07 17:05:00|22618.6|22598.6|22605|22585|22618.6|22598.6|22605|22585|17
1649351400000|2022-04-07 17:10:00|22601.8|22581.8|22610|22590|22624.3|22604.3|22601.8|22581.8|27
1649351700000|2022-04-07 17:15:00|22613.6|22593.6|22602.9|22582.9|22614.3|22594.3|22596.1|22576.1|71
1649352000000|2022-04-07 17:20:00|22599.3|22579.3|22614.3|22594.3|22615|22595|22599.3|22579.3|50
1649352300000|2022-04-07 17:25:00|22611.8|22591.8|22621.1|22601.1|22642.5|22619.3|22597.9|22577.9|168
1649405700000|2022-04-08 08:15:00|22619.3|22599.3|22548.7|22528.7|22621.8|22599.3|22548.7|22519.3|924
1649406000000|2022-04-08 08:20:00|22546.8|22526.8|22581.4|22561.4|22593.9|22563.2|22520|22500|35
1649406300000|2022-04-08 08:25:00|22578.9|22558.9|22558.2|22538.2|22590.7|22570.7|22558.2|22538.2|59
1649406600000|2022-04-08 08:30:00|22553.2|22533.2|22563.2|22543.2|22572.5|22543.2|22540.7|22520.7|7
1649406900000|2022-04-08 08:35:00|22562.5|22542.5|22537.5|22517.5|22562.5|22542.5|22535.7|22515.7|12
1649407200000|2022-04-08 08:40:00|22535.7|22515.7|22528.2|22508.2|22536.2|22515.7|22517.5|22496.2|14
1649407500000|2022-04-08 08:45:00|22525.7|22505.7|22515.7|22495.7|22525.7|22505.7|22508.9|22483.9|15
1649407800000|2022-04-08 08:50:00|22515|22495|22518.2|22498.2|22518.2|22498.2|22511.3|22491.3|7
1649408100000|2022-04-08 08:55:00|22513.2|22493.2|22505.7|22485.7|22518.2|22498.2|22490.7|22466.3|20
1649408400000|2022-04-08 09:00:00|22506.3|22486.3|22493.2|22473.2|22511.3|22491.3|22493.2|22473.2|15
1649408700000|2022-04-08 09:05:00|22493.8|22473.8|22545|22525|22545|22525|22493.8|22473.8|14
1649409000000|2022-04-08 09:10:00|22545.7|22525.7|22602|22562|22602|22565.9|22545|22525|14
1649409300000|2022-04-08 09:15:00|22605.7|22565.7|22628.2|22608.2|22637.5|22617.5|22597.7|22565.7|98
1649409600000|2022-04-08 09:20:00|22626.3|22606.3|22614.3|22594.3|22626.3|22606.3|22614.3|22594.3|5
1649409900000|2022-04-08 09:25:00|22613|22593|22588|22568|22613|22593|22588|22559.3|7
1649410200000|2022-04-08 09:30:00|22590.5|22570.5|22588|22568|22590.5|22570.5|22588|22568|5
1649410500000|2022-04-08 09:35:00|22586.2|22566.2|22593.8|22573.8|22593.8|22573.8|22582.5|22562.5|24
1649410800000|2022-04-08 09:40:00|22597.5|22577.5|22600.7|22580.7|22616.3|22596.3|22597.5|22577.5|15
1649411100000|2022-04-08 09:45:00|22601.3|22581.3|22623.2|22603.2|22625.7|22605.7|22593.2|22573.2|21
1649411400000|2022-04-08 09:50:00|22625|22605|22600.7|22580.7|22632.5|22612.5|22600.7|22580.7|27
1649411700000|2022-04-08 09:55:00|22601.3|22581.3|22601.3|22581.3|22606.3|22586.3|22593.2|22573.2|19
1649412000000|2022-04-08 10:00:00|22603.8|22583.8|22606.3|22586.3|22606.3|22586.3|22598.8|22578.8|10
1649412300000|2022-04-08 10:05:00|22607|22587|22613.2|22593.2|22618.2|22598.2|22607|22587|6
1649412600000|2022-04-08 10:10:00|22614.5|22594.5|22610.7|22590.7|22618.2|22598.2|22608.2|22588.2|18
1649412900000|2022-04-08 10:15:00|22608.2|22588.2|22623.2|22603.2|22623.2|22603.2|22605.7|22585.7|555
1649413200000|2022-04-08 10:20:00|22628.2|22608.2|22628.2|22608.2|22632|22612|22628.2|22608.2|15
1649413500000|2022-04-08 10:25:00|22623.2|22603.2|22636.3|22616.3|22636.3|22616.3|22623.2|22603.2|16
1649413800000|2022-04-08 10:30:00|22638.8|22618.8|22653.2|22633.2|22653.2|22633.2|22638.8|22618.8|39
1649414100000|2022-04-08 10:35:00|22650.7|22630.7|22740|22720|22740|22720|22650.7|22630.7|92
1649414400000|2022-04-08 10:40:00|22735|22715|22740.7|22720.7|22745.7|22725.7|22723.2|22703.2|42
1649414700000|2022-04-08 10:45:00|22743.2|22723.2|22768.8|22748.8|22770.7|22750.7|22743.2|22723.2|40
1649415000000|2022-04-08 10:50:00|22769.5|22749.5|22783.2|22763.2|22788.2|22768.2|22766.3|22746.3|33
1649415300000|2022-04-08 10:55:00|22779.5|22759.5|22770.7|22750.7|22779.5|22759.5|22768.7|22748.7|17
1649415600000|2022-04-08 11:00:00|22770|22750|22750.7|22730.7|22773.2|22753.2|22750.7|22730.7|17
1649415900000|2022-04-08 11:05:00|22745.7|22725.7|22760.7|22740.7|22763.2|22743.2|22743.8|22723.8|30
1649416200000|2022-04-08 11:10:00|22761.3|22741.3|22807.5|22787.5|22835.7|22815.7|22760.7|22740.7|85
1649416500000|2022-04-08 11:15:00|22812.5|22792.5|22803.2|22783.2|22829.3|22802.5|22788.8|22768.8|63
1649416800000|2022-04-08 11:20:00|22803.8|22783.8|22818.2|22798.2|22823.2|22803.2|22800.7|22780.7|33
1649417100000|2022-04-08 11:25:00|22820.7|22800.7|22803.2|22783.2|22820.7|22800.7|22802.5|22782.5|47
1649417400000|2022-04-08 11:30:00|22805|22785|22791.2|22771.2|22813.2|22793.2|22791.2|22771.2|45
1649417700000|2022-04-08 11:35:00|22791.8|22771.8|22805.7|22785.7|22807.5|22787.5|22790|22770|22
1649418000000|2022-04-08 11:40:00|22804.3|22784.3|22798.8|22778.8|22804.3|22784.3|22791.3|22771.3|7
1649418300000|2022-04-08 11:45:00|22799.5|22779.5|22813.2|22793.2|22816.3|22796.3|22788.2|22768.2|77
1649418600000|2022-04-08 11:50:00|22813.8|22793.8|22838.2|22818.2|22840.7|22820.7|22813.8|22793.8|63
1649418900000|2022-04-08 11:55:00|22840|22820|22808.2|22788.2|22840|22820|22806.3|22786.3|27
1649419200000|2022-04-08 12:00:00|22806.3|22786.3|22802.5|22782.5|22840.7|22820.7|22802.5|22782.5|67
1649419500000|2022-04-08 12:05:00|22800|22780|22833.2|22813.2|22838.2|22818.2|22798.2|22778.2|171
1649419800000|2022-04-08 12:10:00|22834.5|22814.5|22880.7|22860.7|22893.2|22873.2|22834.5|22814.5|75
1649420100000|2022-04-08 12:15:00|22881.3|22861.3|22929.5|22909.5|22957.7|22937.7|22880.7|22860.7|2613
1649420400000|2022-04-08 12:20:00|22930.2|22910.2|22967.5|22947.5|22974.5|22954.5|22930.2|22910.2|148
1649420700000|2022-04-08 12:25:00|22968.2|22948.2|22944.5|22924.5|22977|22957|22944.5|22924.5|424
1649421000000|2022-04-08 12:30:00|22943.2|22923.2|22979.5|22959.5|22993.8|22973.8|22934.5|22914.5|160
1649421300000|2022-04-08 12:35:00|22977.7|22957.7|22992|22972|22999.5|22979.5|22969.5|22949.5|67
1649421600000|2022-04-08 12:40:00|22984.5|22964.5|22982.7|22962.7|23003.8|22983.8|22982|22962|1030
1649421900000|2022-04-08 12:45:00|22984|22964|23055.2|23035.2|23132|23099.5|22984|22964|389
1649422200000|2022-04-08 12:50:00|23057|23037|23034.5|23014.5|23068.8|23048.8|23023.8|23003.8|161
1649422500000|2022-04-08 12:55:00|23035.2|23015.2|23055.2|23035.2|23062.7|23042.7|23035.2|23015.2|163
1649422800000|2022-04-08 13:00:00|23053.3|23033.3|23088.8|23068.8|23137|23117|23052|23032|598
1649423100000|2022-04-08 13:05:00|23090.7|23070.7|23087|23067|23104.5|23084.5|23062.7|23042.7|153
1649423400000|2022-04-08 13:10:00|23086.3|23066.3|23072|23052|23107|23087|23059.5|23039.5|509
1649423700000|2022-04-08 13:15:00|23072.7|23052.7|23064.5|23044.5|23109.5|23089.5|23061.3|23041.3|120
1649424000000|2022-04-08 13:20:00|23063.8|23043.8|23047.7|23027.7|23063.8|23043.8|23016.3|22996.3|149
1649424300000|2022-04-08 13:25:00|23047|23027|23045.2|23025.2|23047.7|23027.7|22993.2|22973.2|272
1649424600000|2022-04-08 13:30:00|23047.7|23027.7|23034.5|23014.5|23056.3|23036.3|23034.5|23014.5|914
1649424900000|2022-04-08 13:35:00|23036.3|23016.3|23061.3|23041.3|23063.8|23043.8|23036.3|23016.3|220
1649425200000|2022-04-08 13:40:00|23060.7|23040.7|23070.8|23050.8|23075.2|23055.2|23054.5|23034.5|207
1649425500000|2022-04-08 13:45:00|23069.5|23049.5|23049.5|23029.5|23069.5|23049.5|23041.3|23021.3|98
1649425800000|2022-04-08 13:50:00|23046.3|23026.3|22999.5|22979.5|23054.5|23034.5|22999.5|22979.5|157
1649426100000|2022-04-08 13:55:00|22997.7|22977.7|23034.5|23014.5|23034.5|23014.5|22992|22972|133
1649426400000|2022-04-08 14:00:00|23032|23012|23085.2|23045.2|23085.2|23054.5|23025.7|23005.7|203
1649426700000|2022-04-08 14:05:00|23088.8|23048.8|23137|23117|23156.3|23136.3|23068.8|23048.8|372
1649427000000|2022-04-08 14:10:00|23132|23112|23104.5|23084.5|23142.7|23122.7|23102.7|23082.7|394
1649427300000|2022-04-08 14:15:00|23107|23087|23096.8|23076.8|23109.5|23089.5|23082|23062|1828
1649427600000|2022-04-08 14:20:00|23093.8|23073.8|23092|23072|23103.3|23083.3|23063.8|23043.8|175
1649427900000|2022-04-08 14:25:00|23092.7|23072.7|23102|23082|23137|23117|23087|23067|144
1649428200000|2022-04-08 14:30:00|23099.5|23079.5|23091.3|23071.3|23119.5|23099.5|23079.5|23059.5|72
1649428500000|2022-04-08 14:35:00|23093.8|23073.8|23112|23092|23112|23092|23085.2|23065.2|438
1649428800000|2022-04-08 14:40:00|23112.7|23092.7|23120.2|23100.2|23144.5|23124.5|23091.3|23071.3|197
1649429100000|2022-04-08 14:45:00|23117|23097|23115.2|23095.2|23144.5|23124.5|23114.5|23094.5|104
1649429400000|2022-04-08 14:50:00|23117|23097|23116.3|23096.3|23139.6|23119.5|23116.3|23096.3|93
1649429700000|2022-04-08 14:55:00|23117|23097|23131.3|23111.3|23140.2|23119.5|23117|23097|91
1649430000000|2022-04-08 15:00:00|23133.8|23113.8|23147|23127|23156.3|23136.3|23129.5|23109.5|341
1649430300000|2022-04-08 15:05:00|23149.5|23129.5|23140.1|23120.1|23167|23147|23139.5|23119.5|100
1649430600000|2022-04-08 15:10:00|23140.8|23120.8|23135.8|23115.8|23144.5|23124.5|23117|23097|1226
1649430900000|2022-04-08 15:15:00|23132.6|23112.6|23142.6|23122.6|23145.8|23125.8|23120.8|23100.8|342
1649431200000|2022-04-08 15:20:00|23140.8|23120.8|23148.3|23128.3|23153.3|23133.3|23124.5|23104.5|474
1649431500000|2022-04-08 15:25:00|23147.6|23127.6|23159|23139|23159|23139|23142.6|23122.6|233
1649431800000|2022-04-08 15:30:00|23160.8|23140.8|23147.6|23127.6|23193.3|23173.3|23147.6|23127.6|301
1649432100000|2022-04-08 15:35:00|23148.3|23128.3|23049.5|23029.5|23153.3|23133.3|23002.6|22982.6|712
1649432400000|2022-04-08 15:40:00|23052|23032|23078.8|23058.8|23089.5|23069.5|23027|23004.6|149
1649432700000|2022-04-08 15:45:00|23079.5|23059.5|23107|23087|23109.5|23089.5|23077|23057|123
1649433000000|2022-04-08 15:50:00|23109.5|23089.5|23127.6|23107.6|23127.6|23107.6|23107|23087|85
1649433300000|2022-04-08 15:55:00|23127|23107|23126.3|23106.3|23132.6|23112.6|23116.3|23096.3|341
1649433600000|2022-04-08 16:00:00|23127|23107|23128.3|23108.3|23132.6|23112.6|23112|23092|280
1649433900000|2022-04-08 16:05:00|23133.8|23113.8|23157.6|23137.6|23157.6|23137.6|23132|23112|108
1649434200000|2022-04-08 16:10:00|23158.3|23138.3|23137|23117|23161.3|23141.3|23134.5|23114.5|110
1649434500000|2022-04-08 16:15:00|23137.6|23117.6|23163.8|23143.8|23166.3|23146.3|23137.6|23117.6|96
1649434800000|2022-04-08 16:20:00|23164.5|23144.5|23162|23142|23175.7|23155.7|23145.1|23125.1|942
1649435100000|2022-04-08 16:25:00|23165.1|23145.1|23179.5|23159.5|23205.8|23185.8|23162|23142|1607
1649435400000|2022-04-08 16:30:00|23178.8|23158.8|23282.6|23262.6|23294.5|23274.5|23177|23157|510
1649435700000|2022-04-08 16:35:00|23284.5|23264.5|23258.3|23238.3|23293.8|23270.1|23257.6|23237.6|296
1649436000000|2022-04-08 16:40:00|23260.1|23240.1|23259.5|23239.5|23262|23242|23247|23227|108
1649436300000|2022-04-08 16:45:00|23265.1|23245.1|23252|23232|23270.1|23250.1|23250.7|23230.7|86
1649436600000|2022-04-08 16:50:00|23252.6|23232.6|23227|23207|23257|23237|23224.5|23204.5|178
1649436900000|2022-04-08 16:55:00|23226.3|23206.3|23242|23222|23247.6|23227.6|23224.5|23204.5|102
1649437200000|2022-04-08 17:00:00|23242.6|23222.6|23244.5|23224.5|23247.6|23227.6|23229.5|23209.5|129
1649437500000|2022-04-08 17:05:00|23242.6|23222.6|23242|23222|23246.3|23226.3|23240.1|23220.1|34
1649437800000|2022-04-08 17:10:00|23241.3|23221.3|23239.5|23219.5|23247|23227|23235.7|23215.7|195
1649438100000|2022-04-08 17:15:00|23238.8|23218.8|23237|23217|23240.1|23220.1|23233.8|23213.8|45
1649438400000|2022-04-08 17:20:00|23235.1|23215.1|23239.5|23219.5|23240.1|23220.1|23234.5|23214.5|289
1649438700000|2022-04-08 17:25:00|23237.6|23217.6|23250.1|23230.1|23250.1|23230.1|23232|23212|495
1649664900000|2022-04-11 08:15:00|23164.7|23144.7|23223.6|23163.6|23231.1|23198.6|23098.3|23062.9|283
1649665200000|2022-04-11 08:20:00|23223|23163|23197.2|23157.2|23223|23179.7|23150.2|23117.9|103
1649665500000|2022-04-11 08:25:00|23192.2|23152.2|23156.1|23136.1|23201.6|23172.7|23147.2|23127.2|58
1649665800000|2022-04-11 08:30:00|23155.5|23135.5|23176.3|23156.3|23187.7|23160.2|23153.6|23133.6|30
1649666100000|2022-04-11 08:35:00|23176.9|23156.9|23180.8|23160.8|23184.7|23164.7|23176.9|23156.9|9
1649666400000|2022-04-11 08:40:00|23179.7|23159.7|23131.1|23111.1|23179.7|23159.7|23126.1|23106.1|703
1649666700000|2022-04-11 08:45:00|23129.1|23109.1|23159.1|23139.1|23159.1|23139.1|23126.6|23106.6|18
1649667000000|2022-04-11 08:50:00|23157.2|23137.2|23151.6|23131.6|23161.6|23141.6|23151.1|23131.1|8
1649667300000|2022-04-11 08:55:00|23153.6|23133.6|23167.2|23147.2|23169.7|23149.7|23153.6|23133.6|37
1649667600000|2022-04-11 09:00:00|23167.7|23147.7|23174.1|23154.1|23196.1|23176.1|23164.7|23144.7|40
1649667900000|2022-04-11 09:05:00|23175.2|23155.2|23216.6|23196.6|23221.1|23201.1|23175.2|23155.2|68
1649668200000|2022-04-11 09:10:00|23221.1|23201.1|23279.7|23259.7|23286.1|23266.1|23221.1|23201.1|150
1649668500000|2022-04-11 09:15:00|23280.2|23260.2|23338.6|23318.6|23340.5|23320.5|23280.2|23260.2|54
1649668800000|2022-04-11 09:20:00|23341.1|23321.1|23399.1|23379.1|23404.1|23384.1|23338.6|23318.6|36
1649669100000|2022-04-11 09:25:00|23398|23378|23404.1|23384.1|23431.6|23411.6|23396.1|23376.1|37
1649669400000|2022-04-11 09:30:00|23410|23390|23427.2|23407.2|23429.1|23409.1|23398|23378|23
1649669700000|2022-04-11 09:35:00|23424.7|23404.7|23406.6|23386.6|23424.7|23404.7|23406.6|23386.6|6
1649670000000|2022-04-11 09:40:00|23409.1|23389.1|23407.2|23387.2|23409.7|23389.7|23396.6|23376.6|16
1649670300000|2022-04-11 09:45:00|23407.7|23387.7|23424.1|23404.1|23434.1|23414.1|23407.2|23387.2|55
1649670600000|2022-04-11 09:50:00|23426.6|23406.6|23411.6|23391.6|23439.1|23419.1|23408.6|23388.6|39
1649670900000|2022-04-11 09:55:00|23412.2|23392.2|23416.1|23396.1|23428.6|23408.6|23412.2|23392.2|11
1649671200000|2022-04-11 10:00:00|23416.6|23396.6|23420.2|23400.2|23456.6|23429.7|23416.6|23396.6|58
1649671500000|2022-04-11 10:05:00|23418.6|23398.6|23428.6|23408.6|23428.6|23408.6|23416.1|23396.1|12
1649671800000|2022-04-11 10:10:00|23431.1|23411.1|23419.1|23399.1|23431.1|23411.1|23419.1|23399.1|6
1649672100000|2022-04-11 10:15:00|23421.1|23381.1|23398.6|23378.6|23421.1|23388.9|23396.1|23376.1|57
1649672400000|2022-04-11 10:20:00|23401.6|23381.6|23416.6|23396.6|23420.2|23396.6|23398.6|23378.6|17
1649672700000|2022-04-11 10:25:00|23414.1|23394.1|23421.1|23401.1|23421.1|23401.1|23411.6|23391.6|9
1649673000000|2022-04-11 10:30:00|23421.6|23401.6|23434.1|23414.1|23448.6|23428.6|23421.6|23401.6|62
1649673300000|2022-04-11 10:35:00|23434.7|23414.7|23456.1|23416.1|23456.1|23416.6|23434.7|23412.2|20
1649673600000|2022-04-11 10:40:00|23446.1|23426.1|23427.2|23407.2|23446.1|23426.1|23427.2|23407.2|15
1649673900000|2022-04-11 10:45:00|23431.6|23391.6|23409.1|23389.1|23431.6|23398|23403|23383|319
1649674200000|2022-04-11 10:50:00|23414.1|23394.1|23439.1|23419.1|23439.1|23419.1|23414.1|23394.1|45
1649674500000|2022-04-11 10:55:00|23434.1|23414.1|23421.1|23401.1|23434.1|23414.1|23416.6|23396.6|12
1649674800000|2022-04-11 11:00:00|23421.6|23401.6|23446.1|23426.1|23446.1|23426.1|23421.1|23401.1|13
1649675100000|2022-04-11 11:05:00|23445.5|23425.5|23411.6|23391.6|23445.5|23425.5|23409.7|23389.7|120
1649675400000|2022-04-11 11:10:00|23411.1|23391.1|23397.7|23377.7|23417.7|23397.7|23390.7|23370.7|1377
1649675700000|2022-04-11 11:15:00|23395.2|23375.2|23372.2|23352.2|23395.2|23375.2|23371.6|23351.6|30
1649676000000|2022-04-11 11:20:00|23372.7|23352.7|23372.2|23352.2|23388.2|23368.2|23372.2|23352.2|53
1649676300000|2022-04-11 11:25:00|23370.2|23350.2|23382.2|23362.2|23382.2|23362.2|23362.7|23342.7|72
1649676600000|2022-04-11 11:30:00|23396.6|23356.6|23365.7|23345.7|23396.6|23369.7|23364.7|23344.7|22
1649676900000|2022-04-11 11:35:00|23367.7|23347.7|23332.7|23312.7|23387.2|23362.7|23330.2|23310.2|39
1649677200000|2022-04-11 11:40:00|23330.7|23310.7|23325.7|23305.7|23335.7|23315.7|23289.7|23269.7|35
1649677500000|2022-04-11 11:45:00|23327.7|23307.7|23325.2|23305.2|23339.7|23319.7|23320.2|23289.7|193
1649677800000|2022-04-11 11:50:00|23325.7|23305.7|23322.2|23302.2|23330.7|23310.7|23304.7|23284.7|90
1649678100000|2022-04-11 11:55:00|23324.1|23304.1|23347.2|23327.2|23349.7|23329.7|23309.7|23289.7|66
1649678400000|2022-04-11 12:00:00|23346.6|23326.6|23375.2|23355.2|23385.2|23365.2|23337.7|23311.3|52
1649678700000|2022-04-11 12:05:00|23377.7|23357.7|23363.2|23343.2|23385.7|23365.7|23347.2|23327.2|89
1649679000000|2022-04-11 12:10:00|23358.2|23338.2|23365.2|23345.2|23375.2|23355.2|23326.3|23306.3|95
1649679300000|2022-04-11 12:15:00|23364.1|23344.1|23379.1|23359.1|23381.6|23359.1|23322.7|23302.7|72
1649679600000|2022-04-11 12:20:00|23381.1|23361.1|23458.2|23438.2|23458.2|23438.2|23381.1|23361.1|121
1649679900000|2022-04-11 12:25:00|23462.7|23442.7|23492.2|23472.2|23492.7|23472.7|23462.7|23442.7|599
1649680200000|2022-04-11 12:30:00|23490.2|23470.2|23570.2|23550.2|23578.2|23558.2|23485.2|23465.2|595
1649680500000|2022-04-11 12:35:00|23570.7|23550.7|23526.6|23506.6|23570.7|23550.7|23522.7|23502.7|108
1649680800000|2022-04-11 12:40:00|23519.6|23499.6|23538.2|23518.2|23538.2|23518.2|23498.8|23478.8|69
1649681100000|2022-04-11 12:45:00|23540.2|23520.2|23560.2|23540.2|23580.2|23560.2|23540.2|23520.2|140
1649681400000|2022-04-11 12:50:00|23559.6|23539.6|23490.2|23470.2|23559.6|23539.6|23459.1|23439.1|82
1649681700000|2022-04-11 12:55:00|23490.7|23470.7|23377.7|23357.7|23492.7|23472.7|23377.7|23357.7|228
1649682000000|2022-04-11 13:00:00|23375.7|23355.7|23319.6|23299.6|23380.2|23360.2|23299.6|23279.6|325
1649682300000|2022-04-11 13:05:00|23320.2|23300.2|23362.1|23342.1|23362.1|23342.1|23314.6|23294.6|134
1649682600000|2022-04-11 13:10:00|23360.2|23340.2|23414.6|23394.6|23414.6|23394.6|23357.7|23337.7|269
1649682900000|2022-04-11 13:15:00|23416.8|23396.8|23449.6|23429.6|23449.6|23429.6|23409.6|23389.6|187
1649683200000|2022-04-11 13:20:00|23451.6|23431.6|23435.2|23415.2|23452.7|23432.7|23434.6|23414.6|109
1649683500000|2022-04-11 13:25:00|23437.7|23417.7|23477.1|23457.1|23487.7|23467.7|23437.7|23417.7|50
1649683800000|2022-04-11 13:30:00|23476.6|23456.6|23501.6|23481.6|23507.1|23487.1|23447.7|23427.7|122
1649684100000|2022-04-11 13:35:00|23499.6|23479.6|23522.7|23502.7|23532.7|23512.7|23495.2|23475.2|109
1649684400000|2022-04-11 13:40:00|23522.1|23502.1|23533|23513|23533|23513|23482.1|23462.1|89
1649684700000|2022-04-11 13:45:00|23534.1|23514.1|23635.2|23615.2|23637.1|23617.1|23532.1|23512.1|244
1649685000000|2022-04-11 13:50:00|23633.2|23613.2|23660.2|23640.2|23666.8|23643.2|23623.7|23603.7|1901
1649685300000|2022-04-11 13:55:00|23658.2|23638.2|23618.7|23598.7|23661.2|23641.2|23584.8|23564.8|166
1649685600000|2022-04-11 14:00:00|23618.2|23598.2|23633.2|23613.2|23637.7|23617.7|23601.2|23572.8|240
1649685900000|2022-04-11 14:05:00|23634.3|23614.3|23616.8|23596.8|23634.3|23614.3|23603.7|23583.7|149
1649686200000|2022-04-11 14:10:00|23616.2|23596.2|23601.2|23581.2|23637.3|23617.3|23598.7|23578.7|177
1649686500000|2022-04-11 14:15:00|23602.3|23582.3|23640.2|23620.2|23658.7|23638.7|23601.8|23581.8|1155
1649686800000|2022-04-11 14:20:00|23642.1|23622.1|23670.2|23650.2|23690.2|23670.2|23642.1|23622.1|260
1649687100000|2022-04-11 14:25:00|23673.2|23653.2|23684.6|23664.6|23687.1|23667.1|23668.2|23648.2|142
1649687400000|2022-04-11 14:30:00|23685.2|23665.2|23640.7|23620.7|23705.7|23685.7|23637.7|23617.7|150
1649687700000|2022-04-11 14:35:00|23636.8|23616.8|23520.2|23500.2|23636.8|23616.8|23520.2|23499.6|668
1649688000000|2022-04-11 14:40:00|23519.6|23499.6|23560.2|23540.2|23577.1|23557.1|23512.1|23492.1|104
1649688300000|2022-04-11 14:45:00|23559.6|23539.6|23568.7|23548.7|23580.7|23560.7|23538.2|23518.2|109
1649688600000|2022-04-11 14:50:00|23568.2|23548.2|23570.2|23550.2|23582.7|23562.7|23528.2|23508.2|223
1649688900000|2022-04-11 14:55:00|23572.1|23552.1|23580.7|23560.7|23587.7|23563.7|23560.2|23540.2|144
1649689200000|2022-04-11 15:00:00|23580.2|23560.2|23519.1|23499.1|23587.7|23560.2|23512.1|23492.1|159
1649689500000|2022-04-11 15:05:00|23521.6|23501.6|23548.2|23528.2|23552.7|23532.7|23515.2|23495.2|67
1649689800000|2022-04-11 15:10:00|23545.7|23525.7|23541.8|23521.8|23557.1|23537.1|23527.1|23503.7|110
1649690100000|2022-04-11 15:15:00|23542.3|23522.3|23553.2|23533.2|23553.2|23533.2|23537.7|23517.7|92
1649690400000|2022-04-11 15:20:00|23555.7|23535.7|23596.8|23576.8|23612.7|23592.7|23550.2|23530.2|237
1649690700000|2022-04-11 15:25:00|23601.2|23581.2|23597.7|23577.7|23617.7|23595.7|23597.7|23577.7|81
1649691000000|2022-04-11 15:30:00|23595.7|23575.7|23631.6|23611.6|23637.1|23617.1|23559.6|23539.6|346
1649691300000|2022-04-11 15:35:00|23629.6|23609.6|23692.7|23672.7|23713.2|23693.2|23623.2|23603.2|248
1649691600000|2022-04-11 15:40:00|23693.2|23673.2|23694.6|23674.6|23702.1|23682.1|23684.6|23664.6|1226
1649691900000|2022-04-11 15:45:00|23697.1|23677.1|23679.1|23659.1|23704.1|23684.1|23667.7|23647.7|165
1649692200000|2022-04-11 15:50:00|23677.1|23657.1|23699.1|23679.1|23699.1|23679.1|23666.6|23646.6|123
1649692500000|2022-04-11 15:55:00|23701.1|23681.1|23669.6|23649.6|23701.1|23681.1|23669.6|23639.6|57
1649692800000|2022-04-11 16:00:00|23671.6|23651.6|23642.1|23622.1|23673.6|23653.6|23634.6|23614.6|420
1649693100000|2022-04-11 16:05:00|23646.1|23626.1|23629.1|23609.1|23667.1|23647.1|23629.1|23609.1|267
1649693400000|2022-04-11 16:10:00|23629.6|23609.6|23636.1|23616.1|23636.6|23616.6|23601.1|23578.6|246
1649693700000|2022-04-11 16:15:00|23634.1|23614.1|23641.6|23621.6|23651.6|23631.6|23626.6|23606.6|269
1649694000000|2022-04-11 16:20:00|23643.6|23623.6|23661.1|23641.1|23679.6|23659.6|23622.1|23602.1|1009
1649694300000|2022-04-11 16:25:00|23661.6|23641.6|23665.2|23645.2|23674.1|23654.1|23657.7|23637.7|447
1649694600000|2022-04-11 16:30:00|23669.1|23649.1|23689.1|23669.1|23692.1|23672.1|23669.1|23649.1|55
1649694900000|2022-04-11 16:35:00|23691.1|23671.1|23707.1|23687.1|23733.6|23713.6|23689.6|23669.6|193
1649695200000|2022-04-11 16:40:00|23709.1|23689.1|23744.1|23724.1|23751.6|23731.6|23709.1|23689.1|106
1649695500000|2022-04-11 16:45:00|23741.1|23721.1|23746.6|23726.6|23746.6|23726.6|23731.6|23711.6|23
1649695800000|2022-04-11 16:50:00|23748|23728|23731.6|23711.6|23748|23728|23721.6|23701.6|52
1649696100000|2022-04-11 16:55:00|23731.1|23711.1|23711.6|23691.6|23737.6|23717.6|23707.1|23687.1|95
1649696400000|2022-04-11 17:00:00|23712.1|23692.1|23716.1|23696.1|23721.1|23701.1|23706.1|23686.1|85
1649696700000|2022-04-11 17:05:00|23713.6|23693.6|23686.6|23666.6|23713.6|23693.6|23684.1|23664.1|30
1649697000000|2022-04-11 17:10:00|23687.1|23667.1|23700.7|23680.7|23701.6|23681.6|23687.1|23667.1|141
1649697300000|2022-04-11 17:15:00|23704.6|23684.6|23701.6|23681.6|23709.1|23689.1|23701.6|23681.6|79
1649697600000|2022-04-11 17:20:00|23704.6|23684.6|23691.6|23671.6|23710.5|23690.5|23691.6|23671.6|35
1649697900000|2022-04-11 17:25:00|23689.6|23669.6|23731.6|23711.6|23731.6|23711.6|23683|23663|455
1649751300000|2022-04-12 08:15:00|23731.5|23711.5|23693|23673|23751.5|23731.5|23661|23641|136
1649751600000|2022-04-12 08:20:00|23699.5|23659.5|23679.5|23659.5|23708.5|23667|23654|23634|96
1649751900000|2022-04-12 08:25:00|23679|23659|23684|23644|23703.5|23674.5|23671|23644|40
1649752200000|2022-04-12 08:30:00|23686.5|23646.5|23703.5|23683.5|23716|23696|23677|23646.5|130
1649752500000|2022-04-12 08:35:00|23704.5|23684.5|23711|23691|23759|23736.5|23704.5|23684.5|36
1649752800000|2022-04-12 08:40:00|23711.5|23691.5|23674|23654|23723.5|23703.5|23673.5|23653.5|95
1649753100000|2022-04-12 08:45:00|23674.5|23654.5|23661|23641|23676.5|23656.5|23658.5|23638.5|46
1649753400000|2022-04-12 08:50:00|23661.5|23641.5|23659|23639|23678.5|23658.5|23659|23633.5|29
1649753700000|2022-04-12 08:55:00|23657|23637|23679|23659|23684.5|23664.5|23656.5|23636.5|102
1649754000000|2022-04-12 09:00:00|23681|23661|23684|23664|23704|23684|23672|23652|115
1649754300000|2022-04-12 09:05:00|23684.5|23664.5|23641.5|23621.5|23684.5|23664.5|23639|23619|8
1649754600000|2022-04-12 09:10:00|23639|23619|23676.5|23656.5|23694.5|23664|23639|23619|16
1649754900000|2022-04-12 09:15:00|23676|23656|23678.5|23658.5|23683.5|23663.5|23661|23641|11
1649755200000|2022-04-12 09:20:00|23679|23659|23661.5|23641.5|23681.5|23661.5|23659.5|23639.5|7
1649755500000|2022-04-12 09:25:00|23661|23641|23641|23621|23661|23641|23638|23618|21
1649755800000|2022-04-12 09:30:00|23640.5|23620.5|23622|23602|23643.5|23623.5|23622|23602|17
1649756100000|2022-04-12 09:35:00|23617|23597|23591.5|23571.5|23626|23597|23586.5|23553.5|21
1649756400000|2022-04-12 09:40:00|23585|23565|23563.5|23543.5|23594.5|23574.5|23563.5|23543.5|48
1649756700000|2022-04-12 09:45:00|23579|23559|23573.5|23553.5|23579.5|23559.5|23571|23551|12
1649757000000|2022-04-12 09:50:00|23571.5|23551.5|23575|23555|23581|23561|23571.5|23551.5|34
1649757300000|2022-04-12 09:55:00|23572|23552|23597|23577|23597|23577|23568.5|23548.5|113
1649757600000|2022-04-12 10:00:00|23601.5|23581.5|23596|23576|23611|23591|23572|23552|15
1649757900000|2022-04-12 10:05:00|23600|23580|23658.5|23638.5|23658.5|23638.5|23600|23580|30
1649758200000|2022-04-12 10:10:00|23659.5|23639.5|23659.5|23619.5|23667.5|23646|23659|23619.5|18
1649758500000|2022-04-12 10:15:00|23644|23624|23647|23627|23680.5|23651.5|23638.5|23618.5|14
1649758800000|2022-04-12 10:20:00|23644.5|23624.5|23658.5|23638.5|23659|23639|23634|23614|13
1649759100000|2022-04-12 10:25:00|23660.5|23640.5|23679.5|23659.5|23681|23661|23658.5|23638.5|8
1649759400000|2022-04-12 10:30:00|23679|23659|23718.5|23678.5|23718.5|23696.5|23679|23646.5|40
1649759700000|2022-04-12 10:35:00|23716|23696|23657|23637|23724.5|23704.5|23657|23631.5|58
1649760000000|2022-04-12 10:40:00|23655|23635|23671.5|23651.5|23681|23661|23655|23629.5|4
1649760300000|2022-04-12 10:45:00|23673.5|23653.5|23676|23656|23677|23657|23673.5|23653.5|1
1649760600000|2022-04-12 10:50:00|23677|23657|23684.5|23664.5|23689.5|23669.5|23677|23657|26
1649760900000|2022-04-12 10:55:00|23686.5|23666.5|23691|23671|23691|23671|23686.5|23666.5|0
1649761200000|2022-04-12 11:00:00|23689|23669|23674.5|23654.5|23703.5|23683.5|23674.5|23654.5|11
1649761500000|2022-04-12 11:05:00|23677|23657|23699|23679|23699|23679|23674.5|23654.5|5
1649761800000|2022-04-12 11:10:00|23696|23676|23694|23674|23698.5|23678.5|23689.5|23669.5|11
1649762100000|2022-04-12 11:15:00|23689.5|23669.5|23669.5|23649.5|23699.5|23669.5|23669.5|23639.5|14
1649762400000|2022-04-12 11:20:00|23669|23649|23658.5|23638.5|23669|23649|23642|23622|25
1649762700000|2022-04-12 11:25:00|23654|23634|23639|23619|23654|23634|23639|23619|8
1649763000000|2022-04-12 11:30:00|23640|23620|23664|23644|23666|23646|23640|23620|45
1649763300000|2022-04-12 11:35:00|23663.5|23643.5|23636|23616|23674|23654|23626.5|23606.5|65
1649763600000|2022-04-12 11:40:00|23638|23618|23641.5|23621.5|23644|23624|23636.5|23616.5|6
1649763900000|2022-04-12 11:45:00|23641|23621|23646.5|23626.5|23646.5|23626.5|23628.5|23608.5|18
1649764200000|2022-04-12 11:50:00|23648.5|23628.5|23734.5|23714.5|23736|23716|23648.5|23628.5|58
1649764500000|2022-04-12 11:55:00|23738.5|23718.5|23719|23699|23738.5|23718.5|23712|23692|12
1649764800000|2022-04-12 12:00:00|23721.5|23701.5|23731.5|23711.5|23766|23746|23711.5|23689.5|204
1649765100000|2022-04-12 12:05:00|23735.5|23715.5|23662|23642|23741.5|23721.5|23662|23642|160
1649765400000|2022-04-12 12:10:00|23664|23644|23687.5|23667.5|23687.5|23667.5|23643.5|23623.5|1188
1649765700000|2022-04-12 12:15:00|23692|23672|23692.5|23672.5|23694.5|23674.5|23645.5|23620.5|208
1649766000000|2022-04-12 12:20:00|23693|23673|23697.5|23677.5|23697.5|23677.5|23672.5|23652.5|139
1649766300000|2022-04-12 12:25:00|23697|23677|23700|23680|23717|23697|23692|23672|155
1649766600000|2022-04-12 12:30:00|23704|23684|23745|23725|23747.5|23727.5|23704|23675.5|191
1649766900000|2022-04-12 12:35:00|23743|23723|23698.5|23678.5|23745|23725|23698.5|23678.5|604
1649767200000|2022-04-12 12:40:00|23699|23679|23694.5|23674.5|23726.5|23697|23694|23674|179
1649767500000|2022-04-12 12:45:00|23696.5|23676.5|23736.5|23716.5|23736.5|23716.5|23690.5|23670.5|99
1649767800000|2022-04-12 12:50:00|23734|23714|23718.5|23698.5|23734|23714|23697|23676.5|190
1649768100000|2022-04-12 12:55:00|23719|23699|23696|23676|23724|23704|23696|23676|103
1649768400000|2022-04-12 13:00:00|23695.5|23675.5|23674|23654|23707|23687|23674|23654|273
1649768700000|2022-04-12 13:05:00|23671.5|23651.5|23631.5|23611.5|23683.5|23663.5|23626.5|23606.5|115
1649769000000|2022-04-12 13:10:00|23629.5|23609.5|23598.5|23578.5|23666|23646|23598.5|23568.5|103
1649769300000|2022-04-12 13:15:00|23599|23579|23561|23541|23611|23591|23541|23505.5|123
1649769600000|2022-04-12 13:20:00|23560.5|23540.5|23561.5|23541.5|23561.5|23541.5|23481.5|23461.5|156
1649769900000|2022-04-12 13:25:00|23563.5|23543.5|23507.5|23487.5|23569|23549|23499|23479|101
1649770200000|2022-04-12 13:30:00|23518.5|23478.5|23513.5|23493.5|23528.5|23506.5|23478|23450|126
1649770500000|2022-04-12 13:35:00|23516|23496|23516.5|23496.5|23542.5|23522.5|23491.5|23471.5|100
1649770800000|2022-04-12 13:40:00|23516|23496|23569|23549|23569.5|23549.5|23516|23496|127
1649771100000|2022-04-12 13:45:00|23566.5|23546.5|23547|23527|23566.5|23546.5|23536.5|23516.5|114
1649771400000|2022-04-12 13:50:00|23547.5|23527.5|23603|23583|23621|23601|23547.5|23527.5|535
1649771700000|2022-04-12 13:55:00|23603.5|23583.5|23604|23584|23614|23594|23592|23572|134
1649772000000|2022-04-12 14:00:00|23604.5|23584.5|23541.5|23521.5|23606|23586|23541.5|23521.5|162
1649772300000|2022-04-12 14:05:00|23539|23519|23546.5|23526.5|23547|23527|23514|23494|189
1649772600000|2022-04-12 14:10:00|23547|23527|23501|23481|23547|23527|23482.5|23462.5|89
1649772900000|2022-04-12 14:15:00|23501.5|23481.5|23351.5|23331.5|23511.5|23487|23351.5|23329.5|132
1649773200000|2022-04-12 14:20:00|23349.5|23329.5|23316.5|23296.5|23369.5|23349.5|23286|23258.5|170
1649773500000|2022-04-12 14:25:00|23318.5|23298.5|23362|23342|23366|23346|23318.5|23298.5|129
1649773800000|2022-04-12 14:30:00|23361.5|23341.5|23394|23374|23410|23386.5|23342|23322|160
1649774100000|2022-04-12 14:35:00|23396.5|23376.5|23426.5|23406.5|23433|23413|23389|23369|110
1649774400000|2022-04-12 14:40:00|23427.5|23407.5|23442|23422|23442|23422|23424|23404|70
1649774700000|2022-04-12 14:45:00|23442.5|23422.5|23459|23439|23487|23467|23441.5|23421.5|116
1649775000000|2022-04-12 14:50:00|23461|23441|23461.5|23441.5|23486.5|23466.5|23441.5|23421.5|135
1649775300000|2022-04-12 14:55:00|23462|23442|23471.5|23451.5|23491.5|23471.5|23461.5|23441.5|67
1649775600000|2022-04-12 15:00:00|23468|23448|23469.5|23449.5|23486.5|23466.5|23459.9|23439.9|64
1649775900000|2022-04-12 15:05:00|23467.4|23447.4|23473.5|23453.5|23488.5|23468.5|23462|23442|70
1649776200000|2022-04-12 15:10:00|23474|23454|23427|23407|23479|23459|23427|23407|173
1649776500000|2022-04-12 15:15:00|23424.9|23404.9|23418.5|23378.5|23424.9|23404.9|23409|23378.5|76
1649776800000|2022-04-12 15:20:00|23416.5|23376.5|23386.5|23366.5|23416.5|23386.5|23362|23342|149
1649777100000|2022-04-12 15:25:00|23387|23367|23416.5|23396.5|23419|23399|23387|23367|242
1649777400000|2022-04-12 15:30:00|23416|23396|23441|23421|23441|23421|23403.5|23383.5|60
1649777700000|2022-04-12 15:35:00|23444|23424|23449|23429|23464|23444|23441.5|23421.5|44
1649778000000|2022-04-12 15:40:00|23451.5|23431.5|23439|23419|23451.5|23431.5|23419|23399|78
1649778300000|2022-04-12 15:45:00|23441.5|23421.5|23447|23427|23464|23444|23434|23401.5|261
1649778600000|2022-04-12 15:50:00|23446.5|23426.5|23409.5|23389.5|23446.5|23426.5|23407|23387|51
1649778900000|2022-04-12 15:55:00|23407|23387|23396.5|23376.5|23414.9|23394.9|23394|23374|48
1649779200000|2022-04-12 16:00:00|23392|23372|23409|23389|23416.5|23396.5|23386.5|23366.5|111
1649779500000|2022-04-12 16:05:00|23409.5|23389.5|23411|23391|23441|23421|23401|23381|2600
1649779800000|2022-04-12 16:10:00|23413|23393|23390.5|23370.5|23470.6|23432.5|23386|23366|261
1649780100000|2022-04-12 16:15:00|23388|23368|23355.5|23335.5|23388|23368|23349|23329|207
1649780400000|2022-04-12 16:20:00|23357.5|23337.5|23383|23363|23387.5|23367.5|23345.5|23325.5|841
1649780700000|2022-04-12 16:25:00|23382|23362|23385.5|23365.5|23398|23378|23360|23340|576
1649781000000|2022-04-12 16:30:00|23386|23366|23380|23360|23400.5|23380.5|23367.5|23347.5|182
1649781300000|2022-04-12 16:35:00|23381|23361|23405|23385|23408|23388|23381|23361|58
1649781600000|2022-04-12 16:40:00|23405.5|23385.5|23413|23393|23413|23393|23403|23383|56
1649781900000|2022-04-12 16:45:00|23415|23395|23393|23373|23447.5|23417|23390.5|23370.5|71
1649782200000|2022-04-12 16:50:00|23391|23371|23380.5|23360.5|23402.5|23382.5|23378.5|23358.5|87
1649782500000|2022-04-12 16:55:00|23380|23360|23388|23368|23390.5|23370.5|23375|23355|204
1649782800000|2022-04-12 17:00:00|23390.5|23370.5|23373.5|23353.5|23393|23373|23373.5|23353.5|10
1649783100000|2022-04-12 17:05:00|23374|23354|23395|23375|23395|23375|23374|23354|36
1649783400000|2022-04-12 17:10:00|23393.5|23373.5|23398|23378|23398.5|23378.5|23393|23373|12
1649783700000|2022-04-12 17:15:00|23398.5|23378.5|23378|23358|23403|23383|23378|23358|54
1649784000000|2022-04-12 17:20:00|23380|23360|23385|23365|23388|23368|23380|23360|275
1649784300000|2022-04-12 17:25:00|23383|23363|23370|23350|23407.5|23387.5|23370|23348.5|197
1649837700000|2022-04-13 08:15:00|23373|23353|23375.5|23355.5|23415|23395|23343|23315.5|67
1649838000000|2022-04-13 08:20:00|23378.4|23358.4|23423|23403|23430.5|23403|23378.4|23358.4|69
1649838300000|2022-04-13 08:25:00|23425.5|23405.5|23413|23393|23485.5|23455|23413|23393|47
1649838600000|2022-04-13 08:30:00|23412.5|23392.5|23465|23445|23466.6|23445|23405|23385|10
1649838900000|2022-04-13 08:35:00|23467|23447|23473|23453|23492.5|23463|23460.5|23435.5|4
1649839200000|2022-04-13 08:40:00|23485.5|23445.5|23485.5|23465.5|23492|23472|23462.5|23442.5|22
1649839500000|2022-04-13 08:45:00|23483.4|23463.4|23485|23465|23488.4|23468.4|23482.5|23462.5|9
1649839800000|2022-04-13 08:50:00|23485.5|23465.5|23460|23440|23487.5|23467.5|23458|23438|50
1649840100000|2022-04-13 08:55:00|23459.5|23439.5|23482.5|23442.5|23490.5|23470.5|23453|23433|16
1649840400000|2022-04-13 09:00:00|23478.4|23438.4|23448|23428|23478.4|23445.5|23448|23428|33
1649840700000|2022-04-13 09:05:00|23450.5|23430.5|23463|23443|23463|23443|23450.5|23430.5|2
1649841000000|2022-04-13 09:10:00|23460.5|23440.5|23452|23432|23460.5|23440.5|23443|23423|31
1649841300000|2022-04-13 09:15:00|23452.5|23432.5|23433|23413|23452.5|23432.5|23433|23413|3
1649841600000|2022-04-13 09:20:00|23433.4|23413.4|23440.5|23420.5|23442.5|23422.5|23428|23408|36
1649841900000|2022-04-13 09:25:00|23441.4|23421.4|23483|23463|23488|23468|23438.4|23418.4|23
1649842200000|2022-04-13 09:30:00|23483.4|23463.4|23482.5|23462.5|23488|23468|23482.5|23462.5|1
1649842500000|2022-04-13 09:35:00|23480.5|23460.5|23485.9|23465.9|23495.5|23475.5|23480.5|23460.5|78
1649842800000|2022-04-13 09:40:00|23485|23465|23465.5|23445.5|23485|23465|23458|23438|3
1649843100000|2022-04-13 09:45:00|23470.5|23450.5|23472|23452|23475|23455|23468|23448|0
1649843400000|2022-04-13 09:50:00|23470|23450|23428|23408|23472.5|23452.5|23428|23408|5
1649843700000|2022-04-13 09:55:00|23423.4|23403.4|23415.9|23395.9|23430.5|23403.4|23415.5|23390.5|269
1649844000000|2022-04-13 10:00:00|23413|23393|23435.5|23415.5|23438|23418|23413|23393|1296
1649844300000|2022-04-13 10:05:00|23436.4|23416.4|23413.9|23393.9|23438.4|23418.4|23413.9|23393.9|153
1649844600000|2022-04-13 10:10:00|23413.4|23393.4|23413.9|23393.9|23421.4|23401.4|23408.9|23388.9|8
1649844900000|2022-04-13 10:15:00|23423.4|23383.4|23381.8|23361.8|23423.4|23388.9|23381.8|23355.5|9
1649845200000|2022-04-13 10:20:00|23383.9|23363.9|23398.4|23378.4|23403.4|23383.4|23381.4|23361.4|9
1649845500000|2022-04-13 10:25:00|23394.3|23374.3|23385.9|23365.9|23399.3|23374.3|23381.4|23356.4|2
1649845800000|2022-04-13 10:30:00|23383.9|23363.9|23388.9|23368.9|23388.9|23368.9|23383.9|23363.9|2
1649846100000|2022-04-13 10:35:00|23386.8|23366.8|23373.9|23353.9|23391.4|23366.8|23373.9|23351.4|1
1649846400000|2022-04-13 10:40:00|23376.4|23356.4|23388.9|23368.9|23388.9|23368.9|23376.4|23356.4|9
1649846700000|2022-04-13 10:45:00|23390.9|23370.9|23378.4|23358.4|23413.4|23393.4|23378.4|23358.4|46
1649847000000|2022-04-13 10:50:00|23376.4|23356.4|23373.9|23353.9|23378.9|23358.9|23371.4|23351.4|6
1649847300000|2022-04-13 10:55:00|23381.4|23361.4|23378|23358|23385.9|23365.9|23378|23358|0
1649847600000|2022-04-13 11:00:00|23375.9|23355.9|23376.4|23356.4|23378.9|23358.9|23373.9|23353.9|6
1649847900000|2022-04-13 11:05:00|23376.8|23356.8|23338.4|23318.4|23388.9|23368.9|23335.9|23315.9|252
1649848200000|2022-04-13 11:10:00|23338|23318|23253.4|23233.4|23338.4|23318.4|23208|23187.5|89
1649848500000|2022-04-13 11:15:00|23253.9|23233.9|23233|23213|23259.3|23236.4|23230.5|23210.5|15
1649848800000|2022-04-13 11:20:00|23232.5|23212.5|23260.5|23240.5|23260.5|23240.5|23225.5|23205.5|14
1649849100000|2022-04-13 11:25:00|23262.5|23242.5|23300.9|23280.9|23336.4|23300.9|23262.5|23242.5|67
1649849400000|2022-04-13 11:30:00|23303.4|23283.4|23288|23268|23312.5|23285.5|23283|23253.4|4
1649849700000|2022-04-13 11:35:00|23290.5|23270.5|23273|23253|23290.5|23270.5|23268.4|23248.4|11
1649850000000|2022-04-13 11:40:00|23273.4|23253.4|23280.5|23240.5|23285.5|23265.5|23263|23240.5|24
1649850300000|2022-04-13 11:45:00|23270|23250|23175|23155|23270|23250|23146.4|23126.4|56
1649850600000|2022-04-13 11:50:00|23175.5|23155.5|23144.3|23104.3|23175.5|23155.5|23133|23103.4|127
1649850900000|2022-04-13 11:55:00|23142.3|23102.3|23070|23050|23142.3|23116.6|23062.1|23030|293
1649851200000|2022-04-13 12:00:00|23063|23043|23058|23038|23085.5|23065.5|23045.5|23018.4|112
1649851500000|2022-04-13 12:05:00|23060.5|23040.5|22982.5|22962.5|23060.5|23040.5|22943.4|22918.4|209
1649851800000|2022-04-13 12:10:00|22990.5|22970.5|23002.5|22982.5|23022.5|23000.9|22981.4|22961.4|97
1649852100000|2022-04-13 12:15:00|22998.4|22978.4|23010.9|22990.9|23047.5|23027.5|22978.4|22958.4|65
1649852400000|2022-04-13 12:20:00|23018.4|22978.4|22997.5|22977.5|23018.4|22988|22988|22968|70
1649852700000|2022-04-13 12:25:00|22995.5|22975.5|22993.9|22973.9|23019.6|22992.1|22958|22938|95
1649853000000|2022-04-13 12:30:00|22998|22978|22865|22845|22998|22978|22853|22833|163
1649853300000|2022-04-13 12:35:00|22862.5|22842.5|22840.5|22820.5|22865|22845|22840|22820|106
1649853600000|2022-04-13 12:40:00|22840|22820|22802.5|22782.5|22840|22820|22802.5|22782.5|101
1649853900000|2022-04-13 12:45:00|22798.4|22778.4|22785.5|22765.5|22810.9|22790.9|22763.4|22743.4|365
1649854200000|2022-04-13 12:50:00|22785|22765|22785.5|22765.5|22788|22768|22747.5|22721.4|359
1649854500000|2022-04-13 12:55:00|22783.4|22763.4|22763.9|22743.9|22800|22780|22752.5|22732.5|178
1649854800000|2022-04-13 13:00:00|22762.5|22742.5|22728|22708|22780.5|22750|22725|22705|147
1649855100000|2022-04-13 13:05:00|22725.5|22705.5|22763|22743|22788.4|22758.4|22720.9|22700.9|118
1649855400000|2022-04-13 13:10:00|22767.1|22747.1|22713|22693|22767.1|22747.1|22681.4|22661.4|112
1649855700000|2022-04-13 13:15:00|22712.5|22692.5|22695.9|22675.9|22732.5|22712.5|22687.5|22660.5|180
1649856000000|2022-04-13 13:20:00|22697.5|22677.5|22743.9|22723.9|22753.4|22733.4|22682.5|22662.5|85
1649856300000|2022-04-13 13:25:00|22743|22723|22698.4|22678.4|22753|22733|22698.4|22678.4|91
1649856600000|2022-04-13 13:30:00|22696.4|22676.4|22673|22653|22703|22683|22670.9|22650.9|111
1649856900000|2022-04-13 13:35:00|22673.4|22653.4|22648.4|22628.4|22680.5|22660.5|22645.9|22625.9|273
1649857200000|2022-04-13 13:40:00|22643|22623|22610.5|22590.5|22653|22633|22593|22573|182
1649857500000|2022-04-13 13:45:00|22608.4|22588.4|22548|22528|22610.5|22590.5|22545.9|22525.9|316
1649857800000|2022-04-13 13:50:00|22550|22530|22568|22548|22575.9|22555.9|22536.3|22516.3|162
1649858100000|2022-04-13 13:55:00|22567.5|22547.5|22586.3|22566.3|22593.4|22568.4|22563|22543|136
1649858400000|2022-04-13 14:00:00|22588.4|22568.4|22543|22523|22589.6|22569.6|22543|22523|144
1649858700000|2022-04-13 14:05:00|22545.5|22525.5|22570|22550|22592.5|22572.5|22538|22515.5|120
1649859000000|2022-04-13 14:10:00|22572.5|22552.5|22589.1|22569.1|22599.6|22579.6|22557.5|22537.5|199
1649859300000|2022-04-13 14:15:00|22590|22570|22587.5|22567.5|22616.2|22596.2|22576.3|22556.3|151
1649859600000|2022-04-13 14:20:00|22587.1|22567.1|22580.5|22560.5|22599.6|22579.6|22568|22548|109
1649859900000|2022-04-13 14:25:00|22580|22560|22633|22613|22633|22613|22568.4|22548.4|140
1649860200000|2022-04-13 14:30:00|22632.1|22612.1|22620.5|22600.5|22632.1|22612.1|22570.9|22550.9|137
1649860500000|2022-04-13 14:35:00|22620|22600|22575|22555|22620|22600|22570|22550|185
1649860800000|2022-04-13 14:40:00|22572.5|22552.5|22573|22553|22597.5|22572.5|22570.5|22550.5|189
1649861100000|2022-04-13 14:45:00|22578|22558|22628|22608|22630.5|22610.5|22578|22558|111
1649861400000|2022-04-13 14:50:00|22630.5|22610.5|22610.5|22590.5|22630.5|22610.5|22595.9|22575.9|17567
1649861700000|2022-04-13 14:55:00|22610.9|22590.9|22585.5|22565.5|22613|22593|22573.4|22553.4|163
1649862000000|2022-04-13 15:00:00|22583|22563|22580.9|22560.9|22595.5|22575.5|22571.3|22551.3|263
1649862300000|2022-04-13 15:05:00|22580.5|22560.5|22611.3|22591.3|22628|22595.9|22563|22543|168
1649862600000|2022-04-13 15:10:00|22608|22588|22610.5|22590.5|22610.5|22590.5|22590.9|22562.2|146
1649862900000|2022-04-13 15:15:00|22610.5|22590.5|22648|22628|22653|22633|22588.4|22568.4|213
1649863200000|2022-04-13 15:20:00|22643.8|22623.8|22647.9|22627.9|22660|22640|22640.5|22620.5|202
1649863500000|2022-04-13 15:25:00|22645.9|22625.9|22613.8|22593.8|22650.4|22630.4|22613.8|22593.8|184
1649863800000|2022-04-13 15:30:00|22618.4|22598.4|22578.4|22558.4|22618.4|22598.4|22577.9|22557.9|110
1649864100000|2022-04-13 15:35:00|22580.4|22560.4|22595.4|22575.4|22600.4|22580.4|22575.4|22555.4|112
1649864400000|2022-04-13 15:40:00|22592.9|22572.9|22593.4|22573.4|22615.4|22595.4|22585.9|22565.9|91
1649864700000|2022-04-13 15:45:00|22592.9|22572.9|22575|22555|22592.9|22572.9|22565.4|22545.4|2361
1649865000000|2022-04-13 15:50:00|22570.9|22550.9|22534.1|22514.1|22572.1|22552.1|22532.1|22512.1|229
1649865300000|2022-04-13 15:55:00|22535|22515|22545|22525|22569.6|22549.6|22527.1|22507.1|325
1649865600000|2022-04-13 16:00:00|22542.9|22522.9|22497.1|22477.1|22542.9|22522.9|22489.6|22469.6|898
1649865900000|2022-04-13 16:05:00|22499.1|22479.1|22493.7|22473.7|22511.2|22491.2|22485.7|22465.7|1949
1649866200000|2022-04-13 16:10:00|22495.7|22475.7|22508.7|22488.7|22516.2|22496.2|22495.7|22475.7|1421
1649866500000|2022-04-13 16:15:00|22511.2|22491.2|22523.7|22503.7|22533.7|22513.7|22501.2|22481.2|535
1649866800000|2022-04-13 16:20:00|22525.7|22505.7|22535.7|22515.7|22550.7|22530.7|22498.2|22478.2|2927
1649867100000|2022-04-13 16:25:00|22537.8|22517.8|22516.2|22496.2|22537.8|22517.8|22515|22495|349
1649867400000|2022-04-13 16:30:00|22511.6|22491.6|22508.7|22488.7|22511.6|22491.6|22494.1|22474.1|680
1649867700000|2022-04-13 16:35:00|22509.1|22489.1|22525.7|22505.7|22537.8|22517.8|22506.2|22486.2|359
1649868000000|2022-04-13 16:40:00|22528.2|22508.2|22531.2|22511.2|22540.7|22520.7|22523.7|22503.7|110
1649868300000|2022-04-13 16:45:00|22531.6|22511.6|22521.2|22501.2|22548.2|22528.2|22521.2|22501.2|295
1649868600000|2022-04-13 16:50:00|22524.1|22504.1|22550.7|22530.7|22550.7|22530.7|22524.1|22504.1|124
1649868900000|2022-04-13 16:55:00|22553.2|22533.2|22548.2|22528.2|22553.2|22533.2|22538.2|22518.2|147
1649869200000|2022-04-13 17:00:00|22555.7|22535.7|22558.2|22538.2|22563.2|22543.2|22534.1|22514.1|212
1649869500000|2022-04-13 17:05:00|22557.8|22537.8|22556.2|22536.2|22558.2|22538.2|22549.1|22529.1|40
1649869800000|2022-04-13 17:10:00|22558.7|22538.7|22568.7|22548.7|22569.1|22549.1|22553.7|22533.7|61
1649870100000|2022-04-13 17:15:00|22569.1|22549.1|22563.7|22543.7|22573.2|22553.2|22561.6|22541.6|66
1649870400000|2022-04-13 17:20:00|22561.6|22541.6|22549.1|22529.1|22568.7|22548.7|22549.1|22529.1|72
1649870700000|2022-04-13 17:25:00|22549.6|22529.6|22573.7|22553.7|22584.1|22564.1|22549.6|22529.6|358
1649924100000|2022-04-14 08:15:00|22578.8|22558.8|22697.1|22677.1|22712.1|22692.1|22578.8|22558.8|307
1649924400000|2022-04-14 08:20:00|22699.2|22679.2|22709.6|22689.6|22709.6|22689.6|22687.1|22666.3|101
1649924700000|2022-04-14 08:25:00|22707.5|22687.5|22682.1|22662.1|22707.5|22687.5|22682.1|22662.1|108
1649925000000|2022-04-14 08:30:00|22681.7|22661.7|22681.7|22661.7|22684.2|22664.2|22674.2|22654.2|46
1649925300000|2022-04-14 08:35:00|22684.2|22664.2|22697.1|22677.1|22702.9|22682.9|22684.2|22664.2|96
1649925600000|2022-04-14 08:40:00|22696.7|22676.7|22689.6|22669.6|22699.6|22679.6|22687.1|22667.1|55
1649925900000|2022-04-14 08:45:00|22690|22670|22644.6|22624.6|22690|22670|22644.6|22624.6|50
1649926200000|2022-04-14 08:50:00|22644.2|22624.2|22662.1|22642.1|22662.1|22642.1|22627.9|22607.9|27
1649926500000|2022-04-14 08:55:00|22661.7|22641.7|22687.1|22667.1|22687.1|22667.1|22659.6|22639.6|37
1649926800000|2022-04-14 09:00:00|22687.5|22667.5|22686.7|22666.7|22696.7|22676.7|22684.6|22664.6|181
1649927100000|2022-04-14 09:05:00|22684.6|22664.6|22700|22680|22702.1|22682.1|22684.6|22664.6|57
1649927400000|2022-04-14 09:10:00|22702.1|22682.1|22692.9|22672.9|22712.9|22692.9|22690.4|22670.4|25
1649927700000|2022-04-14 09:15:00|22690.8|22670.8|22690.4|22670.4|22692.9|22672.9|22657.9|22637.9|16
1649928000000|2022-04-14 09:20:00|22691.2|22671.2|22690.4|22670.4|22697.9|22677.9|22690|22670|3
1649928300000|2022-04-14 09:25:00|22687.9|22667.9|22692.9|22672.9|22692.9|22672.9|22685.4|22665.4|4
1649928600000|2022-04-14 09:30:00|22690.8|22670.8|22702.5|22682.5|22702.5|22682.5|22690.4|22670.4|71
1649928900000|2022-04-14 09:35:00|22703.3|22683.3|22710.4|22690.4|22715.8|22695.8|22690|22670|28
1649929200000|2022-04-14 09:40:00|22712.9|22692.9|22703.3|22683.3|22717.5|22697.5|22700.4|22680.4|8
1649929500000|2022-04-14 09:45:00|22701.2|22681.2|22690.4|22670.4|22705.4|22685.4|22690.4|22670.4|50
1649929800000|2022-04-14 09:50:00|22690.8|22670.8|22680.4|22660.4|22695.4|22675.4|22680.4|22660.4|13
1649930100000|2022-04-14 09:55:00|22682.5|22662.5|22680.4|22660.4|22687.9|22667.9|22677.9|22657.9|81
1649930400000|2022-04-14 10:00:00|22680|22660|22727.5|22707.5|22727.5|22707.5|22677.5|22657.5|87
1649930700000|2022-04-14 10:05:00|22725.4|22705.4|22735.4|22715.4|22735.4|22715.4|22705.4|22685.4|42
1649931000000|2022-04-14 10:10:00|22735.8|22715.8|22725.4|22705.4|22757.9|22737.9|22720.4|22700.4|55
1649931300000|2022-04-14 10:15:00|22725.8|22705.8|22750.4|22730.4|22752.9|22732.9|22725.4|22705.4|43
1649931600000|2022-04-14 10:20:00|22745.4|22725.4|22732.9|22712.9|22745.4|22725.4|22732.9|22712.9|16
1649931900000|2022-04-14 10:25:00|22728.7|22708.7|22695.4|22675.4|22740.8|22720.8|22693.3|22673.3|252
1649932200000|2022-04-14 10:30:00|22696.2|22676.2|22705.4|22685.4|22725.4|22705.4|22696.2|22676.2|35
1649932500000|2022-04-14 10:35:00|22705.8|22685.8|22755.4|22735.4|22757.9|22737.9|22705.8|22685.8|277
1649932800000|2022-04-14 10:40:00|22755|22735|22746.2|22726.2|22760|22740|22746.2|22726.2|15
1649933100000|2022-04-14 10:45:00|22748.3|22728.3|22702.9|22682.9|22750.8|22730.8|22702.9|22682.9|63
1649933400000|2022-04-14 10:50:00|22702.1|22682.1|22705.8|22685.8|22722.5|22702.5|22697.9|22677.9|43
1649933700000|2022-04-14 10:55:00|22710.4|22690.4|22705.4|22685.4|22710.4|22690.4|22700.8|22680.8|22
1649934000000|2022-04-14 11:00:00|22707.5|22687.5|22730.4|22710.4|22745.4|22725.4|22707.5|22687.5|53
1649934300000|2022-04-14 11:05:00|22725.4|22705.4|22722.5|22702.5|22725.4|22705.4|22696.2|22676.2|18
1649934600000|2022-04-14 11:10:00|22725|22705|22745.4|22725.4|22755|22735|22725|22705|55
1649934900000|2022-04-14 11:15:00|22746.6|22726.6|22757.9|22737.9|22767.9|22747.9|22746.6|22726.6|87
1649935200000|2022-04-14 11:20:00|22757.5|22737.5|22760.4|22740.4|22760.4|22740.4|22750.8|22730.8|23
1649935500000|2022-04-14 11:25:00|22757.9|22737.9|22755.4|22735.4|22760.4|22740.4|22750.4|22730.4|21
1649935800000|2022-04-14 11:30:00|22745.4|22725.4|22745.4|22725.4|22747.9|22727.9|22740.4|22720.4|11
1649936100000|2022-04-14 11:35:00|22740.4|22720.4|22760.8|22740.8|22760.8|22740.8|22740.4|22720.4|0
1649936400000|2022-04-14 11:40:00|22760|22740|22735|22715|22760|22740|22730.4|22710.4|6
1649936700000|2022-04-14 11:45:00|22734.6|22714.6|22705.4|22685.4|22735|22715|22700.4|22675.4|36
1649937000000|2022-04-14 11:50:00|22705|22685|22740.4|22720.4|22740.4|22720.4|22702.9|22682.9|416
1649937300000|2022-04-14 11:55:00|22742.5|22722.5|22717.9|22697.9|22744.6|22724.6|22717.9|22697.9|611
1649937600000|2022-04-14 12:00:00|22710.4|22690.4|22719.6|22699.6|22770.4|22750.4|22697.9|22677.9|363
1649937900000|2022-04-14 12:05:00|22720|22700|22722.1|22702.1|22729.6|22709.6|22700|22672.1|171
1649938200000|2022-04-14 12:10:00|22726.3|22706.3|22754.6|22734.6|22769.6|22749.6|22726.3|22706.3|96
1649938500000|2022-04-14 12:15:00|22754.2|22734.2|22734.2|22714.2|22754.2|22734.2|22709.6|22689.6|81
1649938800000|2022-04-14 12:20:00|22732.1|22712.1|22704.6|22684.6|22734.6|22714.6|22704.6|22684.6|40
1649939100000|2022-04-14 12:25:00|22709.6|22689.6|22697.1|22677.1|22734.6|22714.6|22695.4|22675.4|136
1649939400000|2022-04-14 12:30:00|22702.1|22682.1|22617.5|22597.5|22707.1|22687.1|22610.4|22590.4|611
1649939700000|2022-04-14 12:35:00|22619.6|22599.6|22611.7|22591.7|22632.1|22612.1|22589.6|22569.6|175
1649940000000|2022-04-14 12:40:00|22609.6|22589.6|22554.6|22534.6|22609.6|22589.6|22554.6|22534.6|199
1649940300000|2022-04-14 12:45:00|22554.2|22534.2|22555|22535|22579.6|22559.6|22517.5|22497.5|274
1649940600000|2022-04-14 12:50:00|22554.6|22534.6|22529.6|22509.6|22559.6|22539.6|22529.6|22509.6|105
1649940900000|2022-04-14 12:55:00|22529.2|22509.2|22402.1|22382.1|22529.2|22509.2|22387.5|22367.5|437
1649941200000|2022-04-14 13:00:00|22404.6|22384.6|22407.1|22387.1|22432.1|22412.1|22389.6|22369.6|242
1649941500000|2022-04-14 13:05:00|22412.1|22392.1|22409.6|22389.6|22449.6|22429.6|22389.6|22369.6|266
1649941800000|2022-04-14 13:10:00|22410.4|22390.4|22314.6|22294.6|22414.6|22394.6|22309.6|22289.6|282
1649942100000|2022-04-14 13:15:00|22314.2|22294.2|22225.9|22205.9|22314.2|22294.2|22225.9|22205.9|568
1649942400000|2022-04-14 13:20:00|22201.7|22181.7|22168.8|22148.8|22210.9|22190.9|22159.2|22139.2|468
1649942700000|2022-04-14 13:25:00|22170.9|22150.9|22196.3|22176.3|22213.8|22193.8|22158.8|22138.8|1428
1649943000000|2022-04-14 13:30:00|22198.8|22178.8|22229.6|22209.6|22289.2|22269.2|22198.8|22178.8|690
1649943300000|2022-04-14 13:35:00|22230|22210|22225|22205|22239.6|22219.6|22215|22195|147
1649943600000|2022-04-14 13:40:00|22225.4|22205.4|22199.6|22179.6|22252.1|22232.1|22194.6|22174.6|266
1649943900000|2022-04-14 13:45:00|22200|22180|22147.1|22127.1|22204.2|22184.2|22140|22120|412
1649944200000|2022-04-14 13:50:00|22151.3|22131.3|22117.1|22097.1|22159.6|22139.6|22117.1|22097.1|385
1649944500000|2022-04-14 13:55:00|22116.7|22096.7|22159.2|22139.2|22159.6|22139.6|22109.6|22089.6|743
1649944800000|2022-04-14 14:00:00|22161.7|22141.7|22190.4|22170.4|22207.9|22187.9|22149.6|22129.6|455
1649945100000|2022-04-14 14:05:00|22188.3|22168.3|22196.3|22176.3|22196.3|22176.3|22171.3|22151.3|525
1649945400000|2022-04-14 14:10:00|22198.4|22178.4|22229.6|22209.6|22259.2|22239.2|22198.4|22178.4|544
1649945700000|2022-04-14 14:15:00|22231.2|22211.2|22239.6|22219.6|22252.5|22232.5|22229.6|22209.6|143
1649946000000|2022-04-14 14:20:00|22242.1|22222.1|22215.4|22195.4|22247.1|22227.1|22190|22170|325
1649946300000|2022-04-14 14:25:00|22214.6|22194.6|22223.4|22203.4|22247.1|22227.1|22203.3|22183.3|269
1649946600000|2022-04-14 14:30:00|22224.2|22204.2|22344.6|22324.6|22357.1|22337.1|22224.2|22204.2|377
1649946900000|2022-04-14 14:35:00|22345|22325|22289.6|22269.6|22347.1|22327.1|22287.5|22267.5|137
1649947200000|2022-04-14 14:40:00|22290|22270|22348.3|22328.3|22359.2|22339.2|22287.5|22267.5|268
1649947500000|2022-04-14 14:45:00|22347.9|22327.9|22414.6|22394.6|22417.1|22397.1|22344.6|22324.6|192
1649947800000|2022-04-14 14:50:00|22415|22395|22332.1|22312.1|22417.1|22397.1|22332.1|22312.1|143
1649948100000|2022-04-14 14:55:00|22329.6|22309.6|22292.1|22272.1|22329.6|22309.6|22287.1|22267.1|148
1649948400000|2022-04-14 15:00:00|22289.6|22269.6|22269.6|22249.6|22289.6|22269.6|22269.6|22249.6|159
1649948700000|2022-04-14 15:05:00|22270|22250|22334.6|22314.6|22337.1|22317.1|22269.6|22249.6|288
1649949000000|2022-04-14 15:10:00|22338.8|22318.8|22379.6|22359.6|22392.1|22372.1|22309.6|22289.6|240
1649949300000|2022-04-14 15:15:00|22380|22360|22439.6|22419.6|22446.7|22426.7|22379.6|22359.6|133
1649949600000|2022-04-14 15:20:00|22434.6|22414.6|22384.6|22364.6|22442.5|22414.6|22384.6|22364.6|174
1649949900000|2022-04-14 15:25:00|22376.2|22356.2|22416.7|22396.7|22449.2|22429.2|22359.6|22339.6|100
1649950200000|2022-04-14 15:30:00|22417.1|22397.1|22419.6|22399.6|22419.6|22399.6|22377.1|22357.1|98
1649950500000|2022-04-14 15:35:00|22424.6|22404.6|22391.3|22371.3|22432.1|22412.1|22383.8|22363.8|153
1649950800000|2022-04-14 15:40:00|22391.7|22371.7|22386.3|22366.3|22398.8|22378.8|22380.9|22360.9|403
1649951100000|2022-04-14 15:45:00|22386.7|22366.7|22333.8|22313.8|22403.4|22383.4|22327.1|22307.1|126
1649951400000|2022-04-14 15:50:00|22333.4|22313.4|22308.8|22288.8|22333.4|22313.4|22308.4|22288.4|167
1649951700000|2022-04-14 15:55:00|22309.6|22289.6|22373|22353|22373|22353|22309.6|22289.6|144
1649952000000|2022-04-14 16:00:00|22370.9|22350.9|22343|22323|22380.5|22360.5|22343|22323|207
1649952300000|2022-04-14 16:05:00|22345.5|22325.5|22378|22358|22388|22368|22333|22313|91
1649952600000|2022-04-14 16:10:00|22380.1|22360.1|22398|22378|22398|22378|22368|22348|121
1649952900000|2022-04-14 16:15:00|22400.1|22380.1|22400.5|22380.5|22428|22408|22378.8|22358.8|304
1649953200000|2022-04-14 16:20:00|22398.4|22378.4|22390.5|22370.5|22400.9|22380.9|22353.8|22333.8|593
1649953500000|2022-04-14 16:25:00|22388.4|22368.4|22420.5|22400.5|22423|22403|22362.6|22342.6|221
1649953800000|2022-04-14 16:30:00|22420.9|22400.9|22413|22393|22425.5|22405.5|22388|22368|93
1649954100000|2022-04-14 16:35:00|22412.6|22392.6|22403|22383|22413|22393|22403|22383|49
1649954400000|2022-04-14 16:40:00|22402.6|22382.6|22363|22343|22402.6|22382.6|22355.5|22335.5|95
1649954700000|2022-04-14 16:45:00|22360.9|22340.9|22352.2|22332.2|22360.9|22340.9|22345.5|22325.5|192
1649955000000|2022-04-14 16:50:00|22354.3|22334.3|22354.7|22334.7|22370.1|22350.1|22347.2|22327.2|61
1649955300000|2022-04-14 16:55:00|22352.6|22332.6|22327.2|22307.2|22359.7|22339.7|22315.1|22295.1|140
1649955600000|2022-04-14 17:00:00|22324.7|22304.7|22337.2|22317.2|22339.7|22319.7|22324.7|22304.7|47
1649955900000|2022-04-14 17:05:00|22339.7|22319.7|22347.6|22327.6|22349.7|22329.7|22339.7|22319.7|257
1649956200000|2022-04-14 17:10:00|22345.1|22325.1|22377.2|22357.2|22377.2|22357.2|22345.1|22325.1|72
1649956500000|2022-04-14 17:15:00|22376.8|22356.8|22362.2|22342.2|22379.7|22359.7|22357.2|22337.2|56
1649956800000|2022-04-14 17:20:00|22362.6|22342.6|22349.7|22329.7|22367.2|22347.2|22342.6|22322.6|136
1649957100000|2022-04-14 17:25:00|22347.6|22327.6|22334.7|22314.7|22347.6|22327.6|22322.2|22302.2|377
1650281400000|2022-04-18 11:30:00|22413.6|22393.6|22173.6|22153.6|22413.6|22393.6|22168.4|22126.1|172
1650281700000|2022-04-18 11:35:00|22183.4|22143.4|22191.6|22171.6|22199.3|22171.6|22180.9|22143.4|373
1650282000000|2022-04-18 11:40:00|22189.3|22169.3|22173.8|22153.8|22221.1|22191.3|22168.8|22148.8|137
1650282300000|2022-04-18 11:45:00|22176.3|22156.3|22171.3|22151.3|22193.8|22166.3|22171.3|22146.6|138
1650282600000|2022-04-18 11:50:00|22171.1|22151.1|22181.1|22161.1|22188.4|22168.4|22170.9|22150.9|13
1650282900000|2022-04-18 11:55:00|22180.9|22160.9|22118.8|22098.8|22180.9|22160.9|22096.8|22076.8|56
1650283200000|2022-04-18 12:00:00|22118.6|22098.6|22095.9|22075.9|22170.9|22150.9|22091.1|22071.1|87
1650283500000|2022-04-18 12:05:00|22098.1|22078.1|22075.9|22055.9|22120.6|22100.6|22073.6|22043.4|152
1650283800000|2022-04-18 12:10:00|22070.9|22050.9|22060.9|22040.9|22105.9|22085.9|22056.1|22034.1|172
1650284100000|2022-04-18 12:15:00|22056.1|22036.1|22080.9|22060.9|22080.9|22060.9|22053.6|22033.6|33
1650284400000|2022-04-18 12:20:00|22083.4|22063.4|22101.1|22081.1|22140.9|22108.1|22083.4|22063.4|26
1650284700000|2022-04-18 12:25:00|22100.9|22080.9|22073.4|22053.4|22100.9|22080.9|22070.9|22050.9|113
1650285000000|2022-04-18 12:30:00|22073.6|22053.6|22083.6|22063.6|22132|22111.1|22073.6|22051.1|77
1650285300000|2022-04-18 12:35:00|22083.4|22063.4|22060.9|22040.9|22083.4|22063.4|22041.1|22021.1|23
1650285600000|2022-04-18 12:40:00|22060.6|22040.6|22065.9|22045.9|22065.9|22045.9|22033.4|22013.4|27
1650285900000|2022-04-18 12:45:00|22065.6|22045.6|22070.9|22050.9|22088.4|22068.4|22065.6|22045.6|21
1650286200000|2022-04-18 12:50:00|22070.6|22050.6|22033.8|22013.8|22073.4|22053.4|22033.8|22013.8|499
1650286500000|2022-04-18 12:55:00|22029.1|22009.1|22065.6|22045.6|22065.6|22045.6|22028.4|22008.4|23
1650286800000|2022-04-18 13:00:00|22065.9|22045.9|22101.1|22081.1|22103.4|22083.4|22063.4|22043.4|10
1650287100000|2022-04-18 13:05:00|22103.4|22083.4|22068.4|22048.4|22103.4|22083.4|22055.9|22035.9|20
1650287400000|2022-04-18 13:10:00|22068.6|22048.6|22118.1|22098.1|22118.1|22098.1|22068.6|22048.6|11
1650287700000|2022-04-18 13:15:00|22118.4|22098.4|22148.4|22128.4|22148.4|22128.4|22105.9|22080.6|8
1650288000000|2022-04-18 13:20:00|22148.1|22128.1|22165.4|22145.4|22188.6|22168.6|22138.4|22118.4|34
1650288300000|2022-04-18 13:25:00|22165.6|22145.6|22197.9|22177.9|22198.1|22178.1|22165.6|22145.6|41
1650288600000|2022-04-18 13:30:00|22195.6|22175.6|22233.4|22213.4|22238.4|22218.4|22188.4|22168.4|82
1650288900000|2022-04-18 13:35:00|22235.9|22215.9|22343.1|22323.1|22343.1|22323.1|22218.1|22198.1|273
1650289200000|2022-04-18 13:40:00|22343.6|22323.6|22423.4|22403.4|22447.9|22420.9|22340.9|22320.9|92
1650289500000|2022-04-18 13:45:00|22425.9|22405.9|22500.9|22480.9|22503.4|22483.4|22405.9|22382.9|45
1650289800000|2022-04-18 13:50:00|22498.4|22478.4|22483.4|22463.4|22498.4|22478.4|22453.4|22433.4|12
1650290100000|2022-04-18 13:55:00|22485.9|22465.9|22573.4|22553.4|22580.6|22560.6|22485.9|22465.9|64
1650290400000|2022-04-18 14:00:00|22568.6|22548.6|22483.4|22443.4|22583.4|22563.4|22475.9|22443.4|124
1650290700000|2022-04-18 14:05:00|22478.8|22438.8|22393.4|22373.4|22478.8|22445.9|22393.4|22373.4|34
1650291000000|2022-04-18 14:10:00|22393.6|22373.6|22373.4|22353.4|22396.1|22376.1|22373.4|22353.4|20
1650291300000|2022-04-18 14:15:00|22373.8|22353.8|22375.9|22355.9|22390.9|22370.9|22373.8|22348.4|34
1650291600000|2022-04-18 14:20:00|22376.1|22356.1|22330.9|22310.9|22376.1|22356.1|22308.4|22288.4|73
1650291900000|2022-04-18 14:25:00|22331.3|22311.3|22360.9|22340.9|22390.9|22370.9|22331.3|22311.3|146
1650292200000|2022-04-18 14:30:00|22360.7|22340.7|22405.9|22385.9|22413.4|22393.4|22358.4|22338.4|245
1650292500000|2022-04-18 14:35:00|22405.7|22385.7|22308.6|22288.6|22413.4|22393.4|22303.4|22283.4|192
1650292800000|2022-04-18 14:40:00|22308.4|22288.4|22320.7|22300.7|22323.4|22303.4|22303.4|22283.4|7
1650293100000|2022-04-18 14:45:00|22318.4|22298.4|22363.4|22343.4|22368.2|22348.2|22318.4|22298.4|7
1650293400000|2022-04-18 14:50:00|22362.9|22342.9|22330.9|22310.9|22362.9|22342.9|22323.4|22298.4|10
1650293700000|2022-04-18 14:55:00|22330.7|22310.7|22313.4|22293.4|22340.9|22310.7|22305.9|22278.4|21
1650294000000|2022-04-18 15:00:00|22311.1|22291.1|22348.4|22328.4|22368.4|22335.9|22311.1|22291.1|12
1650294300000|2022-04-18 15:05:00|22353.4|22333.4|22322.9|22302.9|22368.4|22345.9|22322.9|22302.9|2
1650294600000|2022-04-18 15:10:00|22313.4|22293.4|22306.1|22286.1|22315.4|22295.4|22306.1|22286.1|28
1650294900000|2022-04-18 15:15:00|22308.4|22288.4|22368.4|22328.4|22368.4|22335.9|22308.4|22288.4|16
1650295200000|2022-04-18 15:20:00|22360.9|22340.9|22320.9|22300.9|22371.1|22345.9|22320.9|22295.9|3
1650295500000|2022-04-18 15:25:00|22323.4|22303.4|22308.6|22288.6|22345.9|22325.9|22306.1|22286.1|5
1650295800000|2022-04-18 15:30:00|22310.9|22290.9|22325.9|22305.9|22330.9|22310.9|22310.9|22290.9|41
1650296100000|2022-04-18 15:35:00|22325.7|22305.7|22348.4|22308.4|22348.4|22323.4|22316.1|22296.1|237
1650296400000|2022-04-18 15:40:00|22335.9|22315.9|22293.4|22273.4|22335.9|22315.9|22278.4|22258.4|16
1650296700000|2022-04-18 15:45:00|22292.5|22272.5|22266.1|22246.1|22292.5|22272.5|22263.9|22243.9|53
1650297000000|2022-04-18 15:50:00|22268.4|22248.4|22293.4|22273.4|22300.9|22280.9|22263.9|22243.9|46
1650297300000|2022-04-18 15:55:00|22295.9|22275.9|22345.9|22325.9|22345.9|22325.9|22295.9|22275.9|34
1650297600000|2022-04-18 16:00:00|22346.1|22326.1|22333.4|22313.4|22346.1|22326.1|22310.9|22290.9|67
1650297900000|2022-04-18 16:05:00|22331.1|22311.1|22340.5|22320.5|22353.4|22333.4|22322.7|22302.7|122
1650298200000|2022-04-18 16:10:00|22345.5|22325.5|22323|22303|22345.5|22325.5|22320.2|22298|54
1650298500000|2022-04-18 16:15:00|22322.7|22302.7|22368|22348|22375.2|22355.2|22313|22293|9
1650298800000|2022-04-18 16:20:00|22373|22353|22378|22358|22410.5|22390.5|22365.7|22345.7|244
1650299100000|2022-04-18 16:25:00|22380.2|22360.2|22378|22358|22412.7|22392.7|22375.5|22355.5|57
1650299400000|2022-04-18 16:30:00|22377.7|22357.7|22368|22348|22393|22365.5|22365.2|22345.2|17
1650299700000|2022-04-18 16:35:00|22370.5|22350.5|22363|22343|22377.7|22357.7|22363|22343|24
1650300000000|2022-04-18 16:40:00|22360.5|22340.5|22398|22378|22398|22378|22358|22338|10
1650300300000|2022-04-18 16:45:00|22397.7|22377.7|22397.7|22377.7|22403|22383|22397.7|22377.7|21
1650300600000|2022-04-18 16:50:00|22395.2|22375.2|22403|22383|22413|22393|22395.2|22375.2|10
1650300900000|2022-04-18 16:55:00|22398|22378|22430.2|22410.2|22432.7|22412.7|22398|22378|16
1650301200000|2022-04-18 17:00:00|22425.2|22405.2|22420.5|22400.5|22433|22405.2|22403.4|22383.4|10
1650301500000|2022-04-18 17:05:00|22420.7|22400.7|22438.2|22418.2|22443|22423|22420.7|22400.7|15
1650301800000|2022-04-18 17:10:00|22437.7|22417.7|22435.7|22415.7|22437.7|22417.7|22420.2|22400.2|74
1650302100000|2022-04-18 17:15:00|22440.7|22420.7|22422.7|22402.7|22455.2|22435.2|22422.7|22402.7|16
1650302400000|2022-04-18 17:20:00|22420.5|22400.5|22428.2|22408.2|22455.2|22435.2|22420.5|22400.5|44
1650302700000|2022-04-18 17:25:00|22430.7|22410.7|22423|22403|22433.2|22413.2|22398|22378|160
1650356100000|2022-04-19 08:15:00|22420.7|22400.7|22355.7|22335.7|22421.1|22400.7|22353.4|22313.6|255
1650356400000|2022-04-19 08:20:00|22351.1|22331.1|22338|22318|22365.5|22333.6|22333|22293.8|403
1650356700000|2022-04-19 08:25:00|22335.7|22315.7|22330.3|22310.3|22338.2|22315.7|22315.9|22295.9|52
1650357000000|2022-04-19 08:30:00|22330.5|22310.5|22368|22348|22368|22348|22320.7|22295.9|20
1650357300000|2022-04-19 08:35:00|22368.2|22348.2|22355.9|22335.9|22395.9|22373.2|22355.9|22335.5|32
1650357600000|2022-04-19 08:40:00|22353.6|22333.6|22341.1|22321.1|22353.6|22333.6|22338.8|22318.8|90
1650357900000|2022-04-19 08:45:00|22341.5|22321.5|22343|22323|22360.9|22340.9|22318.2|22298.2|62
1650358200000|2022-04-19 08:50:00|22343.2|22323.2|22393.2|22353.2|22402.6|22373.2|22343|22323|39
1650358500000|2022-04-19 08:55:00|22383|22363|22363.2|22343.2|22388.2|22363|22360.7|22338.2|16
1650358800000|2022-04-19 09:00:00|22363.4|22343.4|22393.2|22373.2|22398.2|22373.2|22343.2|22323.2|17
1650359100000|2022-04-19 09:05:00|22392.8|22372.8|22340.7|22320.7|22392.8|22372.8|22340.7|22318.2|19
1650359400000|2022-04-19 09:10:00|22340.5|22320.5|22368.2|22348.2|22368.2|22348.2|22340.5|22320.5|6
1650359700000|2022-04-19 09:15:00|22370.7|22350.7|22370.7|22350.7|22395.3|22365.7|22360.5|22340.5|299
1650360000000|2022-04-19 09:20:00|22370.5|22350.5|22355.5|22335.5|22375.1|22350.5|22350.3|22320.5|9
1650360300000|2022-04-19 09:25:00|22355.3|22335.3|22350.3|22330.3|22362.8|22335.3|22350.3|22322.8|27
1650360600000|2022-04-19 09:30:00|22350.7|22330.7|22415.3|22395.3|22432.8|22402.6|22350.7|22330.7|15
1650360900000|2022-04-19 09:35:00|22415.7|22395.7|22423.2|22403.2|22427.8|22407.8|22415.5|22395.5|52
1650361200000|2022-04-19 09:40:00|22425.5|22405.5|22423.4|22403.4|22438.2|22418.2|22410.7|22390.7|3
1650361500000|2022-04-19 09:45:00|22420.9|22400.9|22420.7|22400.7|22425.9|22405.9|22418.2|22398.2|32
1650361800000|2022-04-19 09:50:00|22430.5|22390.5|22433.2|22393.2|22440.5|22395.7|22398.2|22378.2|3
1650362100000|2022-04-19 09:55:00|22423.6|22403.6|22430.9|22410.9|22433.2|22411.1|22420.7|22393.2|28
1650362400000|2022-04-19 10:00:00|22433.6|22413.6|22415.7|22395.7|22433.6|22413.6|22395.9|22375.5|61
1650362700000|2022-04-19 10:05:00|22415.4|22395.4|22407.7|22387.7|22415.4|22395.4|22400.5|22380.5|103
1650363000000|2022-04-19 10:10:00|22405.4|22385.4|22403.1|22383.1|22405.4|22385.4|22388|22368|91
1650363300000|2022-04-19 10:15:00|22405.6|22385.6|22426.1|22406.1|22438.1|22418.1|22405.6|22385.6|118
1650363600000|2022-04-19 10:20:00|22425.7|22405.7|22435.9|22415.9|22435.9|22415.9|22423.4|22403.4|12
1650363900000|2022-04-19 10:25:00|22438.2|22418.2|22418.2|22398.2|22443.1|22423.1|22418.2|22398.2|10
1650364200000|2022-04-19 10:30:00|22418.3|22398.3|22425.4|22405.4|22425.4|22405.4|22410.6|22390.6|49
1650364500000|2022-04-19 10:35:00|22435.6|22395.6|22400.8|22380.8|22440.2|22409.2|22400.8|22380.8|406
1650364800000|2022-04-19 10:40:00|22403.1|22383.1|22410.4|22390.4|22422.9|22402.9|22403.1|22383.1|1
1650365100000|2022-04-19 10:45:00|22417.9|22377.9|22422.9|22402.9|22429.8|22405.2|22400.6|22377.9|2
1650365400000|2022-04-19 10:50:00|22425.2|22405.2|22405.4|22385.4|22425.2|22405.2|22405.4|22377.9|5
1650365700000|2022-04-19 10:55:00|22405.2|22385.2|22372.7|22352.7|22405.2|22385.2|22372.7|22352.7|22
1650366000000|2022-04-19 11:00:00|22367.1|22347.1|22355|22335|22367.1|22347.1|22345.8|22315.6|12
1650366300000|2022-04-19 11:05:00|22355.2|22335.2|22357.9|22337.9|22357.9|22337.9|22355.2|22335.2|2
1650366600000|2022-04-19 11:10:00|22360.4|22340.4|22342.9|22322.9|22360.4|22340.4|22340.2|22320.2|20
1650366900000|2022-04-19 11:15:00|22343.1|22323.1|22358.1|22338.1|22367.9|22338.1|22342.9|22315.6|1
1650367200000|2022-04-19 11:20:00|22360.4|22340.4|22333.3|22313.3|22360.4|22340.4|22333.3|22310.6|107
1650367500000|2022-04-19 11:25:00|22335.6|22315.6|22377.1|22357.1|22377.1|22357.1|22335.6|22315.6|57
1650367800000|2022-04-19 11:30:00|22377.3|22357.3|22360.4|22340.4|22377.3|22357.3|22357.9|22337.9|8
1650368100000|2022-04-19 11:35:00|22357.9|22337.9|22347.9|22327.9|22360.6|22340.6|22345.4|22325.4|3
1650368400000|2022-04-19 11:40:00|22350.4|22330.4|22362.9|22342.9|22362.9|22342.9|22350.4|22330.4|34
1650368700000|2022-04-19 11:45:00|22362.7|22342.7|22372.9|22352.9|22378.3|22352.9|22345.4|22325.4|8
1650369000000|2022-04-19 11:50:00|22367.9|22347.9|22363.1|22343.1|22368.1|22348.1|22363.1|22343.1|2
1650369300000|2022-04-19 11:55:00|22360.6|22340.6|22365.4|22345.4|22370.4|22350.4|22355.4|22335.4|62
1650369600000|2022-04-19 12:00:00|22362.9|22342.9|22288.3|22268.3|22362.9|22342.9|22280.2|22260.2|84
1650369900000|2022-04-19 12:05:00|22290.6|22270.6|22402.9|22382.9|22407.9|22387.9|22290.6|22270.6|13
1650370200000|2022-04-19 12:10:00|22402.3|22382.3|22408.1|22388.1|22430|22410|22375.4|22355.4|72
1650370500000|2022-04-19 12:15:00|22405.8|22385.8|22497.5|22477.5|22514.8|22494.8|22405.8|22385.8|81
1650370800000|2022-04-19 12:20:00|22492.7|22472.7|22470|22450|22519.6|22499.6|22467.5|22440.2|96
1650371100000|2022-04-19 12:25:00|22470.6|22450.6|22467.7|22447.7|22504.8|22477.5|22449.6|22429.6|26
1650371400000|2022-04-19 12:30:00|22472.3|22452.3|22447.5|22427.5|22500.2|22480.2|22445|22417.5|34
1650371700000|2022-04-19 12:35:00|22447.7|22427.7|22430|22410|22452.5|22432.5|22404.8|22384.8|156
1650372000000|2022-04-19 12:40:00|22427.7|22407.7|22395.4|22375.4|22454.8|22434.8|22395.4|22375.4|358
1650372300000|2022-04-19 12:45:00|22395.6|22375.6|22402.3|22382.3|22425.2|22402.1|22394.8|22367.5|11
1650372600000|2022-04-19 12:50:00|22402.1|22382.1|22392.7|22372.7|22402.5|22382.5|22390.2|22370.2|4
1650372900000|2022-04-19 12:55:00|22387.7|22367.7|22382.7|22362.7|22390.6|22367.7|22364.8|22337.9|101
1650373200000|2022-04-19 13:00:00|22395.2|22355.2|22360|22340|22395.2|22367.5|22360|22340|52
1650373500000|2022-04-19 13:05:00|22357.7|22337.7|22310.2|22290.2|22357.7|22337.7|22310|22290|36
1650373800000|2022-04-19 13:10:00|22310|22290|22317.5|22297.5|22325|22305|22307.5|22287.5|26
1650374100000|2022-04-19 13:15:00|22312.7|22292.7|22242.2|22222.2|22312.7|22292.7|22217.5|22190.2|295
1650374400000|2022-04-19 13:20:00|22242.3|22222.3|22232.5|22212.5|22277.5|22249.7|22232.5|22212.5|139
1650374700000|2022-04-19 13:25:00|22232.7|22212.7|22247.5|22227.5|22255|22235|22232.7|22212.7|35
1650375000000|2022-04-19 13:30:00|22247.4|22227.4|22292.7|22272.7|22292.7|22272.7|22227.4|22207.4|70
1650375300000|2022-04-19 13:35:00|22295|22275|22285|22265|22305|22285|22274.9|22252.5|65
1650375600000|2022-04-19 13:40:00|22287.4|22267.4|22317.2|22297.2|22359.9|22339.9|22275.2|22252.7|313
1650375900000|2022-04-19 13:45:00|22317.4|22297.4|22232.5|22212.5|22332.2|22310|22220.2|22200.2|53
1650376200000|2022-04-19 13:50:00|22232.7|22212.7|22237.5|22217.5|22274.9|22247.5|22232.7|22207.5|51
1650376500000|2022-04-19 13:55:00|22237.2|22217.2|22197.7|22177.7|22252.7|22232.7|22197.7|22177.7|80
1650376800000|2022-04-19 14:00:00|22195.2|22175.2|22179.9|22159.9|22195.4|22175.4|22175.1|22155.1|29
1650377100000|2022-04-19 14:05:00|22177.6|22157.6|22194.7|22174.7|22212.6|22192.6|22177.6|22144.9|4784
1650377400000|2022-04-19 14:10:00|22194.9|22174.9|22209.7|22189.7|22219.7|22199.7|22194.9|22174.9|155
1650377700000|2022-04-19 14:15:00|22202.7|22182.7|22149.9|22129.9|22202.7|22182.7|22149.7|22129.7|263
1650378000000|2022-04-19 14:20:00|22144.9|22124.9|22129.7|22109.7|22162.2|22142.2|22124.7|22104.7|513
1650378300000|2022-04-19 14:25:00|22129.9|22109.9|22139.7|22119.7|22154.5|22134.5|22124.7|22104.7|145
1650378600000|2022-04-19 14:30:00|22142|22122|22142.4|22122.4|22142.4|22122.4|22122.4|22102.4|635
1650378900000|2022-04-19 14:35:00|22144.7|22124.7|22040.1|22020.1|22152.4|22132.4|22037.9|22017.9|598
1650379200000|2022-04-19 14:40:00|22040.3|22020.3|22057.9|22037.9|22075.3|22055.3|22035.3|22015.3|727
1650379500000|2022-04-19 14:45:00|22057.8|22037.8|22055.6|22035.6|22102.9|22082.9|22055.4|22035.4|412
1650379800000|2022-04-19 14:50:00|22053.3|22033.3|22070.4|22050.4|22075.4|22055.4|22020.4|22000.4|404
1650380100000|2022-04-19 14:55:00|22070.8|22050.8|22065.6|22045.6|22102.9|22082.9|22065.6|22045.6|148
1650380400000|2022-04-19 15:00:00|22063.3|22043.3|22088|22068|22088|22068|22032.9|22012.9|94
1650380700000|2022-04-19 15:05:00|22085.5|22065.5|22080.5|22060.5|22085.5|22065.5|22060.5|22040.5|84
1650381000000|2022-04-19 15:10:00|22083|22063|22030.5|22010.5|22083|22063|22028|22008|119
1650381300000|2022-04-19 15:15:00|22035.5|22015.5|22035.1|22015.1|22070.5|22050.5|22033|22013|192
1650381600000|2022-04-19 15:20:00|22032.8|22012.8|22054.7|22034.7|22054.7|22034.7|22020.1|22000.1|210
1650381900000|2022-04-19 15:25:00|22057|22037|22067.6|22047.6|22080.1|22060.1|22050.3|22030.3|117
1650382200000|2022-04-19 15:30:00|22065.1|22045.1|22087.2|22067.2|22092.2|22072.2|22062.2|22042.2|262
1650382500000|2022-04-19 15:35:00|22084.9|22064.9|22089.7|22069.7|22094.7|22074.7|22079.7|22059.7|390
1650382800000|2022-04-19 15:40:00|22090.1|22070.1|22074.7|22054.7|22099.7|22079.7|22074.7|22054.7|92
1650383100000|2022-04-19 15:45:00|22074.5|22054.5|22096.9|22076.9|22096.9|22076.9|22057.2|22037.2|126
1650383400000|2022-04-19 15:50:00|22092.2|22072.2|22109.7|22089.7|22109.7|22089.7|22074.7|22054.7|79
1650383700000|2022-04-19 15:55:00|22112|22092|22120.1|22100.1|22142.4|22122.4|22112|22092|260
1650384000000|2022-04-19 16:00:00|22119.9|22099.9|22102.6|22082.6|22134.7|22114.7|22102.4|22082.4|222
1650384300000|2022-04-19 16:05:00|22104.9|22084.9|22117.6|22097.6|22132.4|22112.4|22100.3|22080.3|486
1650384600000|2022-04-19 16:10:00|22117.2|22097.2|22124.7|22104.7|22142.6|22122.6|22112.6|22092.6|192
1650384900000|2022-04-19 16:15:00|22127.2|22107.2|22129.7|22109.7|22142.2|22122.2|22112.2|22092.2|142
1650385200000|2022-04-19 16:20:00|22127.2|22107.2|22199.7|22179.7|22199.7|22179.7|22127.2|22107.2|875
1650385500000|2022-04-19 16:25:00|22194.7|22174.7|22192.2|22172.2|22199.7|22179.7|22159.9|22139.9|476
1650385800000|2022-04-19 16:30:00|22192.4|22172.4|22162.2|22142.2|22194.7|22174.7|22162.2|22142.2|130
1650386100000|2022-04-19 16:35:00|22159.7|22139.7|22172.1|22152.1|22179.7|22159.7|22154.7|22134.7|58
1650386400000|2022-04-19 16:40:00|22172.2|22152.2|22187.2|22167.2|22189.4|22169.4|22169.7|22149.7|104
1650386700000|2022-04-19 16:45:00|22187.1|22167.1|22217.4|22197.4|22224.6|22204.6|22179.7|22159.7|96
1650387000000|2022-04-19 16:50:00|22217.3|22197.3|22214.8|22194.8|22217.3|22197.3|22207.1|22187.1|49
1650387300000|2022-04-19 16:55:00|22217.1|22197.1|22214.9|22194.9|22219.8|22199.8|22212.1|22192.1|132
1650387600000|2022-04-19 17:00:00|22217.3|22197.3|22222.6|22202.6|22240.1|22220.1|22209.9|22189.9|139
1650387900000|2022-04-19 17:05:00|22220.3|22200.3|22237.8|22217.8|22237.8|22217.8|22217.8|22197.8|133
1650388200000|2022-04-19 17:10:00|22238|22218|22237.6|22217.6|22238|22218|22230.1|22210.1|51
1650388500000|2022-04-19 17:15:00|22237.8|22217.8|22222.6|22202.6|22239.9|22219.9|22222.6|22202.6|112
1650388800000|2022-04-19 17:20:00|22220.3|22200.3|22197.6|22177.6|22220.3|22200.3|22195.1|22175.1|122
1650389100000|2022-04-19 17:25:00|22192.6|22172.6|22179.6|22159.6|22200.7|22180.1|22164.8|22144.8|299
1650442500000|2022-04-20 08:15:00|22177.7|22157.7|22223|22183|22223|22190.5|22177.7|22123|28
1650442800000|2022-04-20 08:20:00|22212.2|22192.2|22198|22178|22212.2|22192.2|22180.5|22150.6|80
1650443100000|2022-04-20 08:25:00|22197.8|22177.8|22195|22175|22202.8|22182.8|22187.8|22167.8|13
1650443400000|2022-04-20 08:30:00|22187.8|22167.8|22182.7|22142.7|22187.8|22167.8|22142.8|22112.7|30
1650443700000|2022-04-20 08:35:00|22175.2|22155.2|22160|22140|22207.7|22174.9|22160|22140|85
1650444000000|2022-04-20 08:40:00|22159.9|22139.9|22142.4|22102.4|22159.9|22139.9|22127.2|22089.9|6
1650444300000|2022-04-20 08:45:00|22131.9|22111.9|22064.9|22044.9|22131.9|22111.9|22060|22040|98
1650444600000|2022-04-20 08:50:00|22059.7|22039.7|22099.9|22079.9|22119.7|22089.9|22057.4|22037.4|31
1650444900000|2022-04-20 08:55:00|22107.4|22087.4|22114.9|22094.9|22129.9|22105|22107.4|22082.8|14
1650445200000|2022-04-20 09:00:00|22114.7|22094.7|22097.4|22077.4|22114.7|22094.7|22094.9|22074.9|5
1650445500000|2022-04-20 09:05:00|22099.9|22079.9|22102.4|22082.4|22102.4|22082.4|22097.2|22077.2|20
1650445800000|2022-04-20 09:10:00|22107.4|22087.4|22092.4|22072.4|22120|22092.2|22092.4|22072.4|5
1650446100000|2022-04-20 09:15:00|22089.9|22069.9|22117.4|22097.4|22117.4|22097.4|22089.7|22069.7|16
1650446400000|2022-04-20 09:20:00|22114.9|22094.9|22085.2|22065.2|22114.9|22094.9|22084.9|22064.9|399
1650446700000|2022-04-20 09:25:00|22089.9|22069.9|22062.4|22042.4|22089.9|22069.9|22062.4|22042.4|13
1650447000000|2022-04-20 09:30:00|22062.2|22042.2|22069.9|22049.9|22072.7|22052.4|22052.4|22032.4|8
1650447300000|2022-04-20 09:35:00|22069.7|22049.7|22082.4|22062.4|22084.9|22064.9|22062.4|22042.4|133
1650447600000|2022-04-20 09:40:00|22082.7|22062.7|22069.9|22049.9|22087.4|22067.4|22069.9|22049.9|9
1650447900000|2022-04-20 09:45:00|22069.7|22049.7|22059.7|22039.7|22069.7|22049.7|22057.4|22037.4|170
1650448200000|2022-04-20 09:50:00|22059.6|22039.6|22062.4|22042.4|22070.1|22044.9|22052.4|22030.1|22
1650448500000|2022-04-20 09:55:00|22062.6|22042.6|22057.4|22037.4|22064.8|22044.8|22029.9|22009.9|12
1650448800000|2022-04-20 10:00:00|22057.6|22037.6|22082.4|22062.4|22082.4|22062.4|22057.6|22037.6|31
1650449100000|2022-04-20 10:05:00|22087.4|22067.4|22122.4|22102.4|22125.1|22105.1|22087.4|22067.4|13
1650449400000|2022-04-20 10:10:00|22122.3|22102.3|22127.4|22107.4|22132.4|22112.4|22119.8|22099.8|3
1650449700000|2022-04-20 10:15:00|22129.9|22109.9|22140.1|22120.1|22157.3|22137.3|22129.9|22109.9|54
1650450000000|2022-04-20 10:20:00|22139.9|22119.9|22137.6|22117.6|22157.3|22137.3|22137.6|22117.6|8
1650450300000|2022-04-20 10:25:00|22132.9|22112.9|22152.4|22132.4|22154.9|22134.9|22132.9|22090.1|7
1650450600000|2022-04-20 10:30:00|22154.8|22134.8|22149.5|22129.5|22167.1|22142.4|22149.5|22127.1|171
1650450900000|2022-04-20 10:35:00|22147.1|22127.1|22172.3|22152.3|22172.3|22152.3|22144.6|22124.6|307
1650451200000|2022-04-20 10:40:00|22174.6|22154.6|22209.6|22189.6|22227|22207|22174.6|22154.6|156
1650451500000|2022-04-20 10:45:00|22209.5|22189.5|22234.6|22214.6|22239.5|22219.5|22207.1|22187.1|29
1650451800000|2022-04-20 10:50:00|22232.3|22212.3|22222.1|22202.1|22242.3|22222.3|22222.1|22202.1|54
1650452100000|2022-04-20 10:55:00|22219.6|22199.6|22239.6|22219.6|22249.5|22222.1|22209.6|22182.1|33
1650452400000|2022-04-20 11:00:00|22234.6|22214.6|22262.1|22242.1|22262.1|22242.1|22232.1|22207.1|66
1650452700000|2022-04-20 11:05:00|22262.4|22242.4|22286.8|22266.8|22286.8|22266.8|22242.1|22222.1|7
1650453000000|2022-04-20 11:10:00|22287|22267|22284.5|22264.5|22292|22272|22282.1|22262.1|9
1650453300000|2022-04-20 11:15:00|22282.1|22262.1|22274.6|22254.6|22294.3|22274.3|22267.1|22242.1|6
1650453600000|2022-04-20 11:20:00|22274.8|22254.8|22287.3|22267.3|22287.5|22267.5|22274.6|22254.6|12
1650453900000|2022-04-20 11:25:00|22289.7|22269.7|22317.2|22297.2|22317.2|22297.2|22267.2|22247.2|33
1650454200000|2022-04-20 11:30:00|22317.3|22297.3|22337.2|22317.2|22339.8|22319.8|22317.3|22297.3|13
1650454500000|2022-04-20 11:35:00|22337.3|22317.3|22332|22312|22344.5|22322.2|22332|22304.5|18
1650454800000|2022-04-20 11:40:00|22331.9|22311.9|22299.8|22279.8|22331.9|22311.9|22299.7|22274.8|6
1650455100000|2022-04-20 11:45:00|22302.2|22282.2|22302.5|22282.5|22307.5|22287.5|22295|22275|232
1650455400000|2022-04-20 11:50:00|22300.1|22280.1|22290|22270|22302.6|22282.6|22290|22270|13
1650455700000|2022-04-20 11:55:00|22292.5|22272.5|22272.5|22252.5|22292.5|22272.5|22272.5|22252.5|7
1650456000000|2022-04-20 12:00:00|22275|22255|22220|22200|22277.5|22257.5|22215|22195|18
1650456300000|2022-04-20 12:05:00|22222.5|22202.5|22234.8|22214.8|22259.8|22230|22215|22195|73
1650456600000|2022-04-20 12:10:00|22235|22215|22232.2|22212.2|22247.5|22225|22227.5|22207.5|27
1650456900000|2022-04-20 12:15:00|22227.5|22207.5|22252.2|22232.2|22262.5|22240|22227.3|22207.3|28
1650457200000|2022-04-20 12:20:00|22254.5|22234.5|22222.2|22202.2|22256.6|22234.7|22217.2|22197.2|12
1650457500000|2022-04-20 12:25:00|22222|22202|22176.9|22156.9|22222|22202|22171.9|22151.9|554
1650457800000|2022-04-20 12:30:00|22177.2|22157.2|22206.9|22186.9|22226.6|22196.9|22177.2|22157.2|76
1650458100000|2022-04-20 12:35:00|22204.5|22184.5|22236.9|22196.9|22239.2|22211.9|22189.2|22169.2|18
1650458400000|2022-04-20 12:40:00|22224.4|22204.4|22256.9|22216.9|22256.9|22229.4|22219.4|22196.9|9
1650458700000|2022-04-20 12:45:00|22246.8|22226.8|22251.8|22231.8|22251.8|22231.8|22229.4|22204.3|20
1650459000000|2022-04-20 12:50:00|22249.4|22229.4|22266.8|22246.8|22271.8|22251.8|22241.9|22221.9|26
1650459300000|2022-04-20 12:55:00|22264.4|22244.4|22276.9|22256.9|22276.9|22256.9|22256.9|22236.9|8
1650459600000|2022-04-20 13:00:00|22281.9|22261.9|22324.4|22304.4|22324.4|22304.4|22277.1|22249.3|23
1650459900000|2022-04-20 13:05:00|22324.6|22304.6|22301.9|22281.9|22334.6|22314.6|22301.9|22281.9|23
1650460200000|2022-04-20 13:10:00|22301.8|22281.8|22284.6|22264.6|22304.4|22284.4|22279.4|22246.9|29
1650460500000|2022-04-20 13:15:00|22284.7|22264.7|22311.9|22291.9|22331.9|22302.1|22284.7|22264.7|128
1650460800000|2022-04-20 13:20:00|22309.6|22289.6|22327.1|22307.1|22329.4|22309.4|22261.9|22241.9|148
1650461100000|2022-04-20 13:25:00|22324.4|22304.4|22331.8|22311.8|22334.4|22314.4|22319.4|22289.6|44
1650461400000|2022-04-20 13:30:00|22329.4|22309.4|22284.1|22244.1|22331.9|22311.9|22279.4|22244.1|49
1650461700000|2022-04-20 13:35:00|22284.3|22244.3|22251.9|22231.9|22284.3|22251.8|22204.4|22184.4|11
1650462000000|2022-04-20 13:40:00|22249.4|22229.4|22226.9|22206.9|22251.9|22231.9|22226.9|22206.9|9
1650462300000|2022-04-20 13:45:00|22254.4|22234.4|22209.1|22189.1|22254.4|22234.4|22209.1|22186.6|62
1650462600000|2022-04-20 13:50:00|22216.6|22176.6|22186.7|22166.7|22216.6|22184.2|22186.7|22166.7|85
1650462900000|2022-04-20 13:55:00|22186.8|22166.8|22166.7|22146.7|22196.7|22176.7|22166.7|22146.7|32
1650463200000|2022-04-20 14:00:00|22166.5|22146.5|22114|22094|22171.2|22149.2|22074.2|22054.2|126
1650463500000|2022-04-20 14:05:00|22111.7|22091.7|22056.7|22036.7|22111.7|22091.7|22056.7|22036.7|25
1650463800000|2022-04-20 14:10:00|22054.3|22034.3|22046.8|22026.8|22074.2|22054.2|22044.3|22024.3|6
1650464100000|2022-04-20 14:15:00|22047|22027|22044|22024|22071.7|22051.7|22016.7|21996.7|20
1650464400000|2022-04-20 14:20:00|22041.5|22021.5|22096.7|22076.7|22096.7|22076.7|22029.2|21999|209
1650464700000|2022-04-20 14:25:00|22096.8|22076.8|22081.4|22061.4|22106.7|22086.7|22074.2|22054.2|15
1650465000000|2022-04-20 14:30:00|22076.7|22056.7|22099.2|22079.2|22119.2|22099.2|22066.7|22046.7|20
1650465300000|2022-04-20 14:35:00|22096.5|22076.5|22124|22104|22126.8|22106.8|22086.8|22066.8|77
1650465600000|2022-04-20 14:40:00|22123.2|22103.2|22103.9|22083.9|22123.2|22103.2|22093.8|22069|63
1650465900000|2022-04-20 14:45:00|22101.5|22081.5|22116.1|22076.1|22126.4|22106.4|22101.5|22071.4|93
1650466200000|2022-04-20 14:50:00|22108.6|22088.6|22090.8|22070.8|22113.5|22088.6|22081.1|22061.1|171
1650466500000|2022-04-20 14:55:00|22091|22071|22040.3|22020.3|22091|22071|22014.4|21994.4|133
1650466800000|2022-04-20 15:00:00|22045.3|22025.3|22055.3|22035.3|22070.3|22045.3|22032.8|22002.9|34
1650467100000|2022-04-20 15:05:00|22060.3|22040.3|22065|22025|22080|22052.8|22039.7|22019.7|528
1650467400000|2022-04-20 15:10:00|22055.1|22035.1|22125.6|22105.6|22125.6|22105.6|22047.3|22007.1|165
1650467700000|2022-04-20 15:15:00|22125.7|22105.7|22133.9|22093.9|22149.1|22116.6|22110.8|22087.9|59
1650468000000|2022-04-20 15:20:00|22136.3|22096.3|22105.9|22085.9|22148.8|22121.3|22105.9|22085.9|45
1650468300000|2022-04-20 15:25:00|22103.4|22083.4|22090.6|22050.6|22110.9|22090.7|22088.1|22050.6|46
1650468600000|2022-04-20 15:30:00|22090.4|22050.4|22095.6|22075.6|22115.9|22085.7|22077.9|22047.9|39
1650468900000|2022-04-20 15:35:00|22095.4|22075.4|22050.6|22030.6|22095.4|22075.4|22050.6|22030.6|15
1650469200000|2022-04-20 15:40:00|22050.4|22030.4|22018.7|21998.7|22050.6|22030.6|22018.7|21988.8|58
1650469500000|2022-04-20 15:45:00|22021|22001|22028.4|22008.4|22053.8|22023.7|22021|22001|28
1650469800000|2022-04-20 15:50:00|22028.5|22008.5|22026.2|22006.2|22043.5|22016|22018.4|21998.4|19
1650470100000|2022-04-20 15:55:00|22026|22006|22020.7|22000.7|22026|22006|22015.9|21995.9|44
1650470400000|2022-04-20 16:00:00|22018.5|21998.5|22013.5|21993.5|22020.9|22000.9|22013.4|21993.4|29
1650470700000|2022-04-20 16:05:00|22015.9|21995.9|21948.4|21928.4|22033.4|22013.4|21948.4|21913.8|18
1650471000000|2022-04-20 16:10:00|21946|21926|21890.9|21870.9|21946|21926|21873.4|21853.4|25
1650471300000|2022-04-20 16:15:00|21893.4|21873.4|21950.9|21930.9|21963.5|21933.4|21888.4|21863.5|60
1650471600000|2022-04-20 16:20:00|21951|21931|21984.8|21964.8|21992.3|21964.8|21924.8|21890.9|40
1650471900000|2022-04-20 16:25:00|21979.8|21959.8|21965.9|21945.9|22004.4|21976.9|21960.8|21940.8|72
1650472200000|2022-04-20 16:30:00|21965.8|21945.8|22028.6|21968.6|22031.1|21974|21960.9|21925.2|106
1650472500000|2022-04-20 16:35:00|22026.2|21966.2|22020.7|22000.7|22038.2|22010.8|22020.7|21966.2|34
1650472800000|2022-04-20 16:40:00|22020.5|22000.5|22004.2|21964.2|22028.2|22002.9|22004.2|21954|13
1650473100000|2022-04-20 16:45:00|22014|21954|21994|21954|22028.7|21989.2|21981.5|21944.3|8
1650473400000|2022-04-20 16:50:00|21991.4|21951.4|21973.6|21953.6|21991.4|21963.5|21973.3|21943.5|21
1650473700000|2022-04-20 16:55:00|21973.5|21953.5|21973.6|21933.6|21994|21953.6|21966.2|21933.6|13
1650474000000|2022-04-20 17:00:00|21963.2|21943.2|21972.8|21912.8|21976.9|21943.2|21948.9|21907.2|95
1650474300000|2022-04-20 17:05:00|21972.3|21912.3|21951.8|21891.8|21972.6|21912.6|21947.5|21891.8|17
1650474600000|2022-04-20 17:10:00|21951.6|21891.6|21900.7|21840.7|21954.1|21913.2|21893.2|21840.7|50
1650474900000|2022-04-20 17:15:00|21890.8|21850.8|21907.5|21867.5|21923.7|21878.7|21872.3|21840.7|231
1650475200000|2022-04-20 17:20:00|21907.6|21867.6|21922.1|21862.1|21934.6|21880.1|21892.5|21855.3|21
1650475500000|2022-04-20 17:25:00|21909.6|21849.6|21890.3|21870.3|21926.4|21870.3|21887.6|21838.2|137
1650528900000|2022-04-21 08:15:00|21901.3|21861.3|21979.1|21919.1|22073.4|22013.4|21901.3|21861.3|19
1650529200000|2022-04-21 08:20:00|21981.5|21921.5|21920.4|21900.4|21988.9|21938.4|21920.4|21885.5|3
1650529500000|2022-04-21 08:25:00|21918|21898|21930.6|21890.6|21955.6|21915.6|21898.5|21878.5|0
1650529800000|2022-04-21 08:30:00|21940.5|21880.5|21848.7|21808.7|21940.5|21898.2|21788.7|21745.9|7
1650530100000|2022-04-21 08:35:00|21851.2|21811.2|21904.6|21844.6|21904.6|21848.7|21828.7|21800.9|1
1650530400000|2022-04-21 08:40:00|21904.7|21844.7|21888.4|21848.4|21907.2|21848.4|21863.8|21821.7|1
1650530700000|2022-04-21 08:45:00|21898.6|21838.6|21883.4|21843.4|21903.4|21843.4|21878.4|21828.6|0
1650531000000|2022-04-21 08:50:00|21893.3|21833.3|21901.5|21841.5|21901.5|21852.9|21872.9|21828.4|13
1650531300000|2022-04-21 08:55:00|21901.3|21841.3|21890.8|21830.8|21908.3|21848.3|21890.8|21830.8|0
1650531600000|2022-04-21 09:00:00|21890.9|21830.9|21890.9|21830.9|21898.2|21838.2|21885.9|21825.9|3
1650531900000|2022-04-21 09:05:00|21891.2|21831.2|21903.3|21843.3|21910.7|21850.7|21891.2|21831.2|0
1650532200000|2022-04-21 09:10:00|21903.2|21843.2|21898.5|21838.5|21903.3|21843.3|21873.7|21828.6|0
1650532500000|2022-04-21 09:15:00|21898.3|21838.3|21895.8|21835.8|21913.3|21853.3|21895.8|21835.8|0
1650532800000|2022-04-21 09:20:00|21893.3|21833.3|21876|21836|21893.3|21840.8|21873.6|21831|0
1650533100000|2022-04-21 09:25:00|21873.6|21833.6|21860.8|21800.8|21880|21845.8|21853.3|21793.3|2
1650533400000|2022-04-21 09:30:00|21861.1|21801.1|21868.5|21808.5|21885.8|21825.8|21856.1|21801.1|2
1650533700000|2022-04-21 09:35:00|21868.6|21808.6|21961|21901|21963.5|21903.5|21868.6|21808.6|0
1650534000000|2022-04-21 09:40:00|21961.2|21901.2|21988.7|21928.7|21993.7|21933.7|21946.2|21886.2|0
1650534300000|2022-04-21 09:45:00|21988.5|21928.5|22003.7|21943.7|22041.2|21981.2|21971.1|21911.1|0
1650534600000|2022-04-21 09:50:00|22006.2|21946.2|22011|21951|22013.7|21963.5|21998.5|21946|0
1650534900000|2022-04-21 09:55:00|21996|21956|21978.5|21938.5|22005.7|21956|21978.5|21928.6|0
1650535200000|2022-04-21 10:00:00|21988.4|21928.4|21926|21886|21988.4|21935.9|21923.5|21881|0
1650535500000|2022-04-21 10:05:00|21925.9|21885.9|21918.5|21878.5|21931|21885.9|21913.5|21861|0
1650535800000|2022-04-21 10:10:00|21908.7|21888.7|21891.3|21871.3|21918.8|21888.7|21891.3|21856.4|1
1650536100000|2022-04-21 10:15:00|21893.7|21873.7|21913.7|21893.7|21913.7|21893.7|21891.1|21863.8|2
1650536400000|2022-04-21 10:20:00|21913.9|21893.9|21913.7|21893.7|21926.2|21898.7|21908.7|21881.2|1
1650536700000|2022-04-21 10:25:00|21916.2|21896.2|21931.1|21911.1|21936.2|21913.7|21916.2|21891.2|0
1650537000000|2022-04-21 10:30:00|21928.6|21908.6|21921.1|21901.1|21938.6|21911.1|21921.1|21898.6|12
1650537300000|2022-04-21 10:35:00|21931.2|21891.2|21953.2|21893.2|21953.2|21893.2|21931.2|21883.3|8
1650537600000|2022-04-21 10:40:00|21950.7|21890.7|21930.7|21870.7|21950.7|21890.7|21930.7|21870.7|0
1650537900000|2022-04-21 10:45:00|21930.8|21870.8|22005.7|21945.7|22010.7|21950.7|21930.8|21870.8|0
1650538200000|2022-04-21 10:50:00|22005.9|21945.9|21978.2|21918.2|22010.7|21950.7|21968.2|21908.2|0
1650538500000|2022-04-21 10:55:00|21978.3|21918.3|21990.7|21930.7|21990.7|21930.7|21978.3|21918.3|0
1650538800000|2022-04-21 11:00:00|21990.8|21930.8|21995.7|21935.7|21998.2|21938.2|21990.8|21930.8|0
1650539100000|2022-04-21 11:05:00|21983.2|21923.2|21968.2|21908.2|21983.2|21923.2|21968.2|21908.2|0
1650539400000|2022-04-21 11:10:00|21968.1|21908.1|21978.2|21918.2|21983.2|21923.2|21963.2|21903.2|0
1650539700000|2022-04-21 11:15:00|21980.7|21920.7|22010.7|21950.7|22010.7|21950.7|21975.7|21915.7|0
1650540000000|2022-04-21 11:20:00|22010.8|21950.8|22013.2|21953.2|22053.2|21993.2|22008.1|21950.8|0
1650540300000|2022-04-21 11:25:00|22013.3|21953.3|22003.2|21943.2|22040.8|21980.8|21990.7|21930.7|0
1650540600000|2022-04-21 11:30:00|22003.1|21943.1|21953.2|21893.2|22003.1|21943.1|21953.2|21893.2|0
1650540900000|2022-04-21 11:35:00|21953.1|21893.1|21958.2|21898.2|21965.8|21905.8|21938.2|21878.2|0
1650541200000|2022-04-21 11:40:00|21958.1|21898.1|21940.5|21880.5|21958.1|21898.1|21933.1|21873.1|0
1650541500000|2022-04-21 11:45:00|21940.4|21880.4|21940.4|21880.4|21940.4|21895.3|21912.9|21875.6|0
1650541800000|2022-04-21 11:50:00|21927.9|21887.9|21932.9|21892.9|21940.4|21892.9|21927.9|21878|0
1650542100000|2022-04-21 11:55:00|21932.8|21892.8|21940.4|21880.4|21943|21897.9|21925.5|21875.4|0
1650542400000|2022-04-21 12:00:00|21940.2|21880.2|21927.9|21887.9|21945.4|21900.5|21905.3|21865.3|2
1650542700000|2022-04-21 12:05:00|21918.1|21898.1|21937.9|21897.9|21947.8|21907.8|21905.4|21863|0
1650543000000|2022-04-21 12:10:00|21935.4|21895.4|21942.9|21902.9|21950.4|21908.1|21922.9|21887.9|0
1650543300000|2022-04-21 12:15:00|21940.4|21900.4|22048|21988|22048|21997.9|21940.4|21898|2
1650543600000|2022-04-21 12:20:00|22038.1|21998.1|22052.9|22012.9|22075.4|22035.3|22033.3|21990.4|0
1650543900000|2022-04-21 12:25:00|22057.9|22017.9|22048.1|22008.1|22065.6|22025.5|22043.1|22000.6|4
1650544200000|2022-04-21 12:30:00|22053.1|22013.1|22075.6|22035.6|22083.1|22050.5|22043.1|21990.6|0
1650544500000|2022-04-21 12:35:00|22075.5|22035.5|22153.1|22113.1|22160.6|22115.7|22065.7|22023.2|1
1650544800000|2022-04-21 12:40:00|22150.6|22110.6|22181.2|22121.2|22183.7|22123.7|22123.1|22078|5
1650545100000|2022-04-21 12:45:00|22183.7|22123.7|22179.3|22119.3|22186|22126|22166.8|22106.8|0
1650545400000|2022-04-21 12:50:00|22179|22119|22149.3|22089.3|22179|22119|22132|22072|2
1650545700000|2022-04-21 12:55:00|22151.8|22091.8|22214.2|22154.2|22214.2|22154.2|22125.4|22084.3|1
1650546000000|2022-04-21 13:00:00|22214.1|22154.1|22309.2|22249.2|22309.2|22267.2|22211.6|22151.6|3
1650546300000|2022-04-21 13:05:00|22311.7|22251.7|22429.8|22369.8|22459.8|22399.8|22269.6|22234.3|2
1650546600000|2022-04-21 13:10:00|22429.7|22369.7|22405.5|22345.5|22429.8|22369.8|22352.3|22292.3|8
1650546900000|2022-04-21 13:15:00|22405.6|22345.6|22513.3|22453.3|22513.3|22457.7|22395.5|22335.5|5
1650547200000|2022-04-21 13:20:00|22515.7|22455.7|22635.6|22575.6|22658.3|22598.9|22510.7|22450.7|2
1650547500000|2022-04-21 13:25:00|22638.1|22578.1|22583.1|22523.1|22640.6|22580.6|22552.9|22492.9|1
1650547800000|2022-04-21 13:30:00|22578.1|22518.1|22531.3|22511.3|22623.1|22575.6|22523.9|22501.3|8
1650548100000|2022-04-21 13:35:00|22531.4|22511.4|22535.8|22475.8|22570.8|22516.2|22493.3|22433.3|1
1650548400000|2022-04-21 13:40:00|22535.9|22475.9|22528|22468|22570.7|22518.2|22518.2|22465.5|2
1650548700000|2022-04-21 13:45:00|22528.1|22468.1|22510.6|22450.6|22577.9|22532.8|22510.4|22450.4|0
1650549000000|2022-04-21 13:50:00|22513|22453|22557.7|22537.7|22575.3|22545.2|22513|22453|0
1650549300000|2022-04-21 13:55:00|22557.8|22537.8|22605.3|22565.3|22605.3|22572.8|22557.8|22527.9|0
1650549600000|2022-04-21 14:00:00|22610.3|22570.3|22555.8|22535.8|22632.7|22602.8|22555.8|22535.8|12
1650549900000|2022-04-21 14:05:00|22551|22531|22587.7|22527.7|22587.7|22548.3|22535.8|22505.2|20
1650550200000|2022-04-21 14:10:00|22585.2|22525.2|22557.6|22497.6|22595.2|22535.2|22550.2|22490.2|0
1650550500000|2022-04-21 14:15:00|22557.8|22497.8|22607.8|22567.8|22615.3|22567.8|22552.8|22497.8|1
1650550800000|2022-04-21 14:20:00|22610.3|22570.3|22645.3|22585.3|22657.9|22607.8|22610.3|22562.9|0
1650551100000|2022-04-21 14:25:00|22635.2|22595.2|22665.3|22605.3|22665.3|22615.3|22632.8|22582.9|0
1650551400000|2022-04-21 14:30:00|22655.4|22615.4|22680.5|22620.5|22740.3|22692.8|22655.4|22615.4|10
1650551700000|2022-04-21 14:35:00|22680.6|22620.6|22740.3|22680.3|22762.7|22712.8|22660.6|22620.6|0
1650552000000|2022-04-21 14:40:00|22740.5|22680.5|22719.8|22679.8|22760.3|22710.4|22719.8|22669.9|2
1650552300000|2022-04-21 14:45:00|22717.4|22677.4|22805.1|22745.1|22820|22760|22717.4|22667.5|1
1650552600000|2022-04-21 14:50:00|22805.2|22745.2|22840|22780|22860.2|22800.2|22805.2|22745.2|1
1650552900000|2022-04-21 14:55:00|22839.9|22779.9|22800.1|22740.1|22839.9|22779.9|22767.6|22717.5|0
1650553200000|2022-04-21 15:00:00|22805.1|22745.1|22795|22755|22830.1|22777.6|22792.6|22745.1|0
1650553500000|2022-04-21 15:05:00|22804.9|22744.9|22780|22740|22817.5|22779.8|22780|22740|0
1650553800000|2022-04-21 15:10:00|22789.9|22729.9|22847.5|22787.5|22847.5|22800|22775|22729.9|0
1650554100000|2022-04-21 15:15:00|22837.4|22797.4|22805|22765|22852.3|22805|22800|22757.5|0
1650554400000|2022-04-21 15:20:00|22805.1|22765.1|22804.8|22744.8|22852.3|22802.5|22790|22742.5|5
1650554700000|2022-04-21 15:25:00|22804.6|22744.6|22784.6|22764.6|22832.1|22784.6|22784.6|22739.7|0
1650555000000|2022-04-21 15:30:00|22797.1|22757.1|22814.5|22754.5|22822.1|22774.6|22786.7|22742.1|2
1650555300000|2022-04-21 15:35:00|22809.7|22749.7|22884.9|22824.9|22887.5|22827.5|22795.1|22749.7|6
1650555600000|2022-04-21 15:40:00|22884.8|22824.8|22909.9|22849.9|22910|22850|22877.5|22817.5|0
1650555900000|2022-04-21 15:45:00|22910|22850|22887.3|22827.3|22912.4|22852.4|22884.9|22824.9|0
1650556200000|2022-04-21 15:50:00|22884.9|22824.9|22837.2|22797.2|22897.5|22837.5|22837.2|22789.8|1
1650556500000|2022-04-21 15:55:00|22829.8|22789.8|22827.5|22767.5|22849.5|22802.2|22794.8|22749.9|2
1650556800000|2022-04-21 16:00:00|22832.3|22772.3|22837.4|22777.4|22869.9|22827.4|22817.4|22762.4|0
1650557100000|2022-04-21 16:05:00|22839.9|22779.9|22867.4|22827.4|22874.9|22827.4|22827.4|22767.4|0
1650557400000|2022-04-21 16:10:00|22877.3|22817.3|22829.8|22769.8|22877.3|22827.4|22824.8|22767.4|0
1650557700000|2022-04-21 16:15:00|22832.3|22772.3|22830.2|22810.2|22854.9|22820.2|22830|22772.3|5
1650558000000|2022-04-21 16:20:00|22830.1|22810.1|22830.3|22790.3|22850.1|22820.2|22763|22740.3|1
1650558300000|2022-04-21 16:25:00|22820.2|22800.2|22874.8|22814.8|22874.8|22814.8|22810.4|22780.3|10
1650558600000|2022-04-21 16:30:00|22875|22815|22882.2|22822.2|22889.7|22829.7|22859.8|22799.8|0
1650558900000|2022-04-21 16:35:00|22871.7|22831.7|22844.2|22784.2|22878.7|22839.1|22839.2|22779.2|3
1650559200000|2022-04-21 16:40:00|22844.1|22784.1|22884.5|22824.5|22887|22840.2|22841.6|22781.6|1
1650559500000|2022-04-21 16:45:00|22884.4|22824.4|22849.5|22789.5|22884.4|22824.4|22847|22787|0
1650559800000|2022-04-21 16:50:00|22851.9|22791.9|22854.2|22794.2|22859.3|22799.3|22836.8|22776.8|0
1650560100000|2022-04-21 16:55:00|22851.8|22791.8|22856.7|22796.7|22859.4|22799.4|22841.7|22781.7|0
1650560400000|2022-04-21 17:00:00|22854.3|22794.3|22861.7|22801.7|22861.7|22801.7|22836.7|22776.7|0
1650560700000|2022-04-21 17:05:00|22861.8|22801.8|22841.7|22781.7|22864.2|22804.2|22841.7|22781.7|0
1650561000000|2022-04-21 17:10:00|22844.2|22784.2|22854.3|22794.3|22864.2|22804.2|22844.2|22784.2|0
1650561300000|2022-04-21 17:15:00|22859.2|22799.2|22856.2|22816.2|22869.1|22821.2|22851.2|22799.2|2
1650561600000|2022-04-21 17:20:00|22861.7|22801.7|22871.7|22811.7|22876.7|22816.7|22861.7|22801.7|0
1650561900000|2022-04-21 17:25:00|22871.6|22811.6|22837.2|22777.2|22871.6|22811.6|22812.8|22772.2|4
1650615300000|2022-04-22 08:15:00|22834.8|22774.8|22817.3|22757.3|22834.8|22774.8|22762.2|22702.2|1
1650615600000|2022-04-22 08:20:00|22819.8|22759.8|22789.7|22729.7|22867.3|22807.3|22787.2|22727.2|0
1650615900000|2022-04-22 08:25:00|22787.2|22727.2|22782.2|22722.2|22797.2|22737.2|22757.3|22697.3|0
1650616200000|2022-04-22 08:30:00|22779.7|22719.7|22697.2|22637.2|22782.2|22722.2|22689.7|22629.7|0
1650616500000|2022-04-22 08:35:00|22692.2|22632.2|22662.2|22602.2|22692.2|22632.2|22627.2|22567.2|0
1650616800000|2022-04-22 08:40:00|22647.2|22587.2|22594.8|22534.8|22647.3|22602.8|22567.3|22507.3|2
1650617100000|2022-04-22 08:45:00|22597.3|22537.3|22644.8|22584.8|22644.8|22584.8|22592.3|22532.3|0
1650617400000|2022-04-22 08:50:00|22644.9|22584.9|22617.3|22557.3|22657.3|22597.3|22617.3|22557.3|0
1650617700000|2022-04-22 08:55:00|22617.2|22557.2|22635.1|22575.1|22654.8|22594.8|22614.8|22554.8|0
1650618000000|2022-04-22 09:00:00|22642.4|22582.4|22635.1|22575.1|22644.8|22584.8|22590.4|22563|2
1650618300000|2022-04-22 09:05:00|22639.9|22579.9|22652.2|22592.2|22667.2|22607.2|22639.9|22579.9|0
1650618600000|2022-04-22 09:10:00|22632.9|22612.9|22658|22618|22658|22625.5|22630.5|22593.2|6
1650618900000|2022-04-22 09:15:00|22648|22628|22640.5|22600.5|22658|22628|22625.5|22595.6|0
1650619200000|2022-04-22 09:20:00|22638|22598|22630.5|22610.5|22655.5|22625.6|22630.5|22595.5|1
1650619500000|2022-04-22 09:25:00|22640.5|22600.5|22643|22623|22648|22623|22625.5|22593|0
1650619800000|2022-04-22 09:30:00|22643.2|22623.2|22590.5|22570.5|22665.3|22623.2|22583|22563|0
1650620100000|2022-04-22 09:35:00|22605.5|22565.5|22605.5|22565.5|22605.5|22580.5|22593|22563|2
1650620400000|2022-04-22 09:40:00|22600.5|22560.5|22618|22598|22620.5|22600.5|22585.5|22560.5|0
1650620700000|2022-04-22 09:45:00|22615.5|22595.5|22618|22598|22628|22608|22615.4|22595.4|1
1650621000000|2022-04-22 09:50:00|22637.3|22577.3|22614.6|22554.6|22642.2|22582.2|22614.6|22554.6|0
1650621300000|2022-04-22 09:55:00|22614.5|22554.5|22607.1|22547.1|22614.6|22554.6|22599.6|22539.6|0
1650621600000|2022-04-22 10:00:00|22604.6|22544.6|22619.6|22559.6|22632.1|22572.1|22597|22537|0
1650621900000|2022-04-22 10:05:00|22619.5|22559.5|22609.6|22549.6|22619.6|22559.6|22609.6|22549.6|0
1650622200000|2022-04-22 10:10:00|22609.5|22549.5|22642.1|22582.1|22644.6|22584.6|22607.1|22547.1|0
1650622500000|2022-04-22 10:15:00|22642.2|22582.2|22669.6|22609.6|22699.5|22639.5|22642.2|22582.2|0
1650622800000|2022-04-22 10:20:00|22669.7|22609.7|22724.6|22664.6|22724.6|22664.6|22669.7|22609.7|0
1650623100000|2022-04-22 10:25:00|22724.5|22664.5|22722.1|22662.1|22729.6|22669.6|22714.6|22654.6|0
1650623400000|2022-04-22 10:30:00|22724.6|22664.6|22689.6|22629.6|22724.6|22664.6|22684.5|22624.5|0
1650623700000|2022-04-22 10:35:00|22687.1|22627.1|22712.1|22652.1|22712.1|22652.1|22679.6|22619.6|0
1650624000000|2022-04-22 10:40:00|22712.2|22652.2|22752.1|22692.1|22752.1|22692.1|22689.6|22629.6|0
1650624300000|2022-04-22 10:45:00|22749.6|22689.6|22757.2|22697.2|22757.2|22697.2|22732.1|22672.1|0
1650624600000|2022-04-22 10:50:00|22762.1|22702.1|22727.1|22667.1|22762.2|22702.2|22712.2|22652.2|0
1650624900000|2022-04-22 10:55:00|22732.1|22672.1|22759.6|22699.6|22759.6|22699.6|22732.1|22672.1|0
1650625200000|2022-04-22 11:00:00|22759.5|22699.5|22737.1|22677.1|22759.5|22699.5|22737.1|22677.1|0
1650625500000|2022-04-22 11:05:00|22734.6|22674.6|22739.6|22679.6|22757.1|22697.1|22732.1|22672.1|0
1650625800000|2022-04-22 11:10:00|22742.1|22682.1|22744.6|22684.6|22744.6|22684.6|22742.1|22682.1|0
1650626100000|2022-04-22 11:15:00|22744.7|22684.7|22742.1|22682.1|22754.6|22694.6|22742.1|22682.1|0
1650626400000|2022-04-22 11:20:00|22742.2|22682.2|22744.6|22684.6|22747.1|22687.1|22739.6|22679.6|0
1650626700000|2022-04-22 11:25:00|22744.7|22684.7|22754.6|22694.6|22759.6|22699.6|22744.7|22684.7|0
1650627000000|2022-04-22 11:30:00|22752.1|22692.1|22754.6|22694.6|22757.1|22697.1|22749.6|22689.6|0
1650627300000|2022-04-22 11:35:00|22752.1|22692.1|22719.8|22659.8|22752.1|22692.1|22714.8|22654.8|1
1650627600000|2022-04-22 11:40:00|22719.9|22659.9|22737.3|22677.3|22739.8|22679.8|22719.9|22659.9|0
1650627900000|2022-04-22 11:45:00|22734.8|22674.8|22739.8|22679.8|22749.8|22689.8|22722.3|22662.3|0
1650628200000|2022-04-22 11:50:00|22737.3|22677.3|22764.9|22704.9|22764.9|22704.9|22737.3|22677.3|0
1650628500000|2022-04-22 11:55:00|22762.4|22702.4|22799.8|22739.8|22809.8|22749.8|22759.9|22699.9|0
1650628800000|2022-04-22 12:00:00|22799.7|22739.7|22769.8|22709.8|22799.7|22739.7|22714.8|22654.8|0
1650629100000|2022-04-22 12:05:00|22769.9|22709.9|22754.9|22694.9|22772.3|22712.3|22729.8|22669.8|0
1650629400000|2022-04-22 12:10:00|22757.4|22697.4|22755.3|22715.3|22782.8|22750.3|22730.3|22674.8|0
1650629700000|2022-04-22 12:15:00|22745.1|22725.1|22724.6|22664.6|22757.8|22725.3|22700.1|22659.6|3
1650630000000|2022-04-22 12:20:00|22727.1|22667.1|22744.6|22684.6|22774.6|22714.6|22727.1|22667.1|0
1650630300000|2022-04-22 12:25:00|22744.5|22684.5|22782.1|22722.1|22794.6|22734.6|22722.1|22662.1|0
1650630600000|2022-04-22 12:30:00|22779.6|22719.6|22764.8|22704.8|22789.9|22729.9|22764.6|22704.6|2
1650630900000|2022-04-22 12:35:00|22764.7|22704.7|22782.3|22722.3|22782.3|22722.3|22749.8|22689.8|0
1650631200000|2022-04-22 12:40:00|22782.2|22722.2|22804.9|22744.9|22809.9|22749.9|22769.8|22709.8|0
1650631500000|2022-04-22 12:45:00|22804.8|22744.8|22869.9|22809.9|22889.9|22829.9|22787.4|22727.4|3
1650631800000|2022-04-22 12:50:00|22859.8|22819.8|22869.9|22809.9|22869.9|22819.8|22837.4|22777.4|8
1650632100000|2022-04-22 12:55:00|22867.4|22807.4|22857.4|22797.4|22867.4|22807.4|22857.4|22797.4|0
1650632400000|2022-04-22 13:00:00|22859.9|22799.9|22807.4|22747.4|22862.4|22802.4|22802.4|22742.4|0
1650632700000|2022-04-22 13:05:00|22807.3|22747.3|22842.3|22782.3|22844.9|22784.9|22797.4|22744.8|0
1650633000000|2022-04-22 13:10:00|22839.9|22779.9|22849.9|22789.9|22849.9|22794.9|22822.3|22769.9|0
1650633300000|2022-04-22 13:15:00|22847.4|22787.4|22844.9|22804.9|22857.3|22804.9|22799.9|22747.4|0
1650633600000|2022-04-22 13:20:00|22847.4|22807.4|22972.4|22952.4|22982.4|22962.4|22847.4|22802.4|0
1650633900000|2022-04-22 13:25:00|22984.9|22944.9|22959.9|22919.9|22984.9|22957.4|22914.9|22874.9|1
1650634200000|2022-04-22 13:30:00|22969.8|22909.8|22987.5|22947.5|22992.5|22952.5|22957.4|22904.9|2
1650634500000|2022-04-22 13:35:00|22977.4|22957.4|23032.4|22972.4|23032.5|22997.4|22960|22927.5|0
1650634800000|2022-04-22 13:40:00|23027.5|22967.5|23047.4|23007.4|23062.5|23010|22985|22942.5|0
1650635100000|2022-04-22 13:45:00|23045|23005|22995|22935|23045|23007.4|22995|22935|0
1650635400000|2022-04-22 13:50:00|22994.9|22934.9|23007.6|22967.6|23035.1|23002.6|22960.1|22914.9|0
1650635700000|2022-04-22 13:55:00|23015.1|22955.1|22992.6|22972.6|23015.1|22980.1|22960.1|22922.6|0
1650636000000|2022-04-22 14:00:00|23002.5|22962.5|22949.8|22889.8|23007.5|22977.6|22890.1|22860.1|2
1650636300000|2022-04-22 14:05:00|22952.3|22892.3|22974.8|22914.8|22974.8|22917.2|22947.2|22887.2|0
1650636600000|2022-04-22 14:10:00|22959.9|22919.9|22917.4|22857.4|22969.8|22919.9|22904.9|22852.4|0
1650636900000|2022-04-22 14:15:00|22917.6|22857.6|22912.3|22852.3|22942.4|22882.4|22899.8|22852.3|0
1650637200000|2022-04-22 14:20:00|22902.2|22862.2|22859.8|22819.8|22912.3|22862.3|22839.8|22789.8|0
1650637500000|2022-04-22 14:25:00|22872.3|22812.3|22869.8|22829.8|22899.7|22849.8|22869.8|22812.3|0
1650637800000|2022-04-22 14:30:00|22869.6|22829.6|22924.7|22864.7|22927.2|22867.2|22857.6|22817.3|0
1650638100000|2022-04-22 14:35:00|22922.2|22862.2|22914.8|22854.8|22934.8|22874.8|22914.8|22854.8|0
1650638400000|2022-04-22 14:40:00|22919.8|22859.8|22894.8|22834.8|22939.8|22879.8|22894.8|22834.8|0
1650638700000|2022-04-22 14:45:00|22897.3|22837.3|22932.3|22872.3|22939.8|22879.8|22894.8|22837.3|0
1650639000000|2022-04-22 14:50:00|22929.8|22869.8|22919.9|22859.9|22939.8|22887.6|22900.1|22859.8|9
1650639300000|2022-04-22 14:55:00|22917.4|22857.4|22854.9|22794.9|22917.4|22857.4|22852.4|22792.4|0
1650639600000|2022-04-22 15:00:00|22847.4|22787.4|22812.5|22752.5|22854.9|22794.9|22812.4|22752.4|0
1650639900000|2022-04-22 15:05:00|22814.9|22754.9|22772.4|22712.4|22817.4|22757.4|22752.5|22692.5|0
1650640200000|2022-04-22 15:10:00|22777.4|22717.4|22769.9|22709.9|22792.4|22737.7|22762.6|22704.9|1
1650640500000|2022-04-22 15:15:00|22769.7|22709.7|22804.9|22744.9|22807.4|22747.6|22727.4|22667.4|0
1650640800000|2022-04-22 15:20:00|22792.4|22752.4|22792.4|22732.4|22814.9|22764.9|22772.4|22722.4|0
1650641100000|2022-04-22 15:25:00|22794.9|22734.9|22807.4|22747.4|22807.4|22749.9|22777.4|22719.9|0
1650641400000|2022-04-22 15:30:00|22807.3|22747.3|22782.4|22722.4|22814.9|22764.9|22782.4|22722.4|2
1650641700000|2022-04-22 15:35:00|22777.4|22717.4|22774.9|22714.9|22804.9|22754.9|22760|22712.6|0
1650642000000|2022-04-22 15:40:00|22775|22715|22794.9|22734.9|22794.9|22737.4|22767.4|22714.9|0
1650642300000|2022-04-22 15:45:00|22795|22735|22802.4|22742.4|22809.9|22752.4|22792.4|22735|0
1650642600000|2022-04-22 15:50:00|22804.9|22744.9|22794.9|22734.9|22810|22760|22794.9|22734.9|0
1650642900000|2022-04-22 15:55:00|22799.9|22739.9|22805|22745|22814.9|22762.4|22794.9|22734.9|0
1650643200000|2022-04-22 16:00:00|22800|22740|22785.1|22725.1|22802.6|22762.8|22765.5|22725|7
1650643500000|2022-04-22 16:05:00|22785|22725|22740.1|22680.1|22787.6|22735|22732.6|22677.6|0
1650643800000|2022-04-22 16:10:00|22745.1|22685.1|22747.6|22707.6|22752.5|22707.6|22737.6|22685.1|0
1650644100000|2022-04-22 16:15:00|22757.6|22697.6|22785.1|22725.1|22787.6|22732.6|22757.6|22697.6|0
1650644400000|2022-04-22 16:20:00|22777.6|22737.6|22762.5|22702.5|22790.1|22740.1|22717.6|22672.4|0
1650644700000|2022-04-22 16:25:00|22760.1|22700.1|22785.1|22725.1|22785.1|22732.6|22747.6|22700.1|0
1650645000000|2022-04-22 16:30:00|22785.2|22725.2|22762.6|22722.6|22792.5|22742.6|22762.6|22722.6|1
1650645300000|2022-04-22 16:35:00|22757.6|22717.6|22770|22730|22782.6|22732.6|22747.6|22700.1|0
1650645600000|2022-04-22 16:40:00|22767.6|22727.6|22757.6|22697.6|22780.1|22730|22740.1|22690.1|0
1650645900000|2022-04-22 16:45:00|22760.1|22700.1|22737.6|22697.6|22760.1|22710|22732.7|22680.1|0
1650646200000|2022-04-22 16:50:00|22747.6|22687.6|22745.1|22685.1|22760.1|22712.6|22745.1|22685.1|0
1650646500000|2022-04-22 16:55:00|22745|22685|22740.1|22680.1|22745.1|22697.6|22727.6|22677.5|0
1650646800000|2022-04-22 17:00:00|22740.2|22680.2|22752.6|22692.6|22757.6|22707.7|22740.1|22680.2|0
1650647100000|2022-04-22 17:05:00|22750.1|22690.1|22732.6|22672.6|22750.1|22697.6|22730.1|22670.1|0
1650647400000|2022-04-22 17:10:00|22735.1|22675.1|22725.2|22665.2|22737.7|22682.7|22717.6|22657.6|0
1650647700000|2022-04-22 17:15:00|22725.3|22665.3|22685.1|22625.1|22735.1|22675.1|22680.1|22620.1|0
1650648000000|2022-04-22 17:20:00|22685.2|22625.2|22697.2|22637.2|22717.5|22657.5|22685.2|22625.2|2
1650648300000|2022-04-22 17:25:00|22692.2|22632.2|22624.7|22564.7|22692.2|22632.2|22595.5|22547.2|2
1650874500000|2022-04-25 08:15:00|22517.8|22497.8|22564.8|22544.8|22617.6|22564.9|22369.9|22347.4|341
1650874800000|2022-04-25 08:20:00|22567.3|22547.3|22517.3|22497.3|22582.3|22554.8|22517.3|22492.4|48
1650875100000|2022-04-25 08:25:00|22514.9|22494.9|22572.3|22512.3|22572.3|22522.6|22482.3|22462.3|26
1650875400000|2022-04-25 08:30:00|22572.1|22532.1|22577.3|22557.3|22582.3|22562.3|22562.3|22532.1|43
1650875700000|2022-04-25 08:35:00|22574.8|22554.8|22542.3|22522.3|22577.3|22557.3|22529.8|22509.8|43
1650876000000|2022-04-25 08:40:00|22542.2|22522.2|22542.3|22522.3|22544.8|22524.8|22542.2|22522.2|4
1650876300000|2022-04-25 08:45:00|22542.2|22522.2|22507.3|22487.3|22542.3|22522.3|22494.8|22474.8|52
1650876600000|2022-04-25 08:50:00|22507.4|22487.4|22537.3|22517.3|22544.8|22522.3|22504.9|22472.3|56
1650876900000|2022-04-25 08:55:00|22542.2|22522.2|22529.8|22509.8|22549.8|22529.8|22529.8|22509.8|11
1650877200000|2022-04-25 09:00:00|22527.4|22507.4|22544.8|22524.8|22547.3|22527.3|22527.4|22507.4|22
1650877500000|2022-04-25 09:05:00|22542.3|22522.3|22539.8|22519.8|22547.3|22527.3|22537.3|22517.3|15
1650877800000|2022-04-25 09:10:00|22542.3|22522.3|22629.8|22609.8|22629.8|22609.8|22539.8|22519.8|72
1650878100000|2022-04-25 09:15:00|22629.7|22609.7|22602.3|22582.3|22629.8|22609.8|22602.3|22582.3|25
1650878400000|2022-04-25 09:20:00|22604.8|22584.8|22584.8|22564.8|22604.8|22584.8|22584.8|22564.8|8
1650878700000|2022-04-25 09:25:00|22589.7|22569.7|22619.8|22599.8|22619.8|22599.8|22589.7|22569.7|9
1650879000000|2022-04-25 09:30:00|22627.2|22607.2|22624.8|22604.8|22627.3|22607.3|22624.8|22604.8|23
1650879300000|2022-04-25 09:35:00|22627.3|22607.3|22604.8|22584.8|22629.8|22609.8|22604.8|22584.8|21
1650879600000|2022-04-25 09:40:00|22602.3|22582.3|22574.8|22554.8|22602.3|22582.3|22574.8|22554.8|26
1650879900000|2022-04-25 09:45:00|22577.3|22557.3|22544.9|22524.9|22577.3|22557.3|22544.9|22524.9|29
1650880200000|2022-04-25 09:50:00|22542.4|22522.4|22507.3|22487.3|22542.4|22522.4|22507.3|22487.3|26
1650880500000|2022-04-25 09:55:00|22517.3|22497.3|22524.8|22504.8|22529.8|22509.8|22517.3|22497.3|12
1650880800000|2022-04-25 10:00:00|22519.8|22499.8|22484.8|22464.8|22519.8|22499.8|22469.9|22449.9|37
1650881100000|2022-04-25 10:05:00|22482.3|22462.3|22494.8|22474.8|22494.8|22474.8|22479.8|22459.8|17
1650881400000|2022-04-25 10:10:00|22492.4|22472.4|22474.8|22454.8|22494.8|22474.8|22467.3|22447.3|34
1650881700000|2022-04-25 10:15:00|22479.8|22459.8|22494.8|22474.8|22497.3|22477.3|22479.8|22459.8|11
1650882000000|2022-04-25 10:20:00|22492.4|22472.4|22467.3|22447.3|22492.4|22472.4|22462.3|22442.3|29
1650882300000|2022-04-25 10:25:00|22469.8|22449.8|22477.3|22457.3|22477.3|22457.3|22469.8|22449.8|6
1650882600000|2022-04-25 10:30:00|22479.8|22459.8|22444.8|22424.8|22479.8|22459.8|22444.8|22424.8|82
1650882900000|2022-04-25 10:35:00|22442.4|22422.4|22432.3|22412.3|22442.4|22422.4|22419.8|22399.8|20
1650883200000|2022-04-25 10:40:00|22429.8|22409.8|22414.9|22394.9|22429.8|22409.8|22399.8|22379.8|64
1650883500000|2022-04-25 10:45:00|22412.5|22392.5|22304.8|22284.8|22412.5|22392.5|22304.8|22284.8|70
1650883800000|2022-04-25 10:50:00|22302.3|22282.3|22364.8|22344.8|22364.8|22344.8|22302.3|22282.3|98
1650884100000|2022-04-25 10:55:00|22369.7|22349.7|22414.8|22394.8|22414.8|22394.8|22369.7|22349.7|54
1650884400000|2022-04-25 11:00:00|22409.9|22389.9|22407.4|22387.4|22419.8|22399.8|22407.4|22387.4|20
1650884700000|2022-04-25 11:05:00|22407.3|22387.3|22394.8|22374.8|22407.3|22387.3|22374.9|22354.9|28
1650885000000|2022-04-25 11:10:00|22397.3|22377.3|22394.8|22374.8|22397.3|22377.3|22392.3|22372.3|11
1650885300000|2022-04-25 11:15:00|22392.3|22372.3|22389.8|22369.8|22392.3|22372.3|22359.8|22339.8|85
1650885600000|2022-04-25 11:20:00|22387.4|22367.4|22407.3|22387.3|22414.8|22394.8|22387.3|22367.3|21
1650885900000|2022-04-25 11:25:00|22409.8|22389.8|22394.9|22374.9|22409.8|22389.8|22394.9|22374.9|7
1650886200000|2022-04-25 11:30:00|22394.8|22374.8|22404.8|22384.8|22404.8|22384.8|22369.8|22349.8|11
1650886500000|2022-04-25 11:35:00|22404.7|22384.7|22399.8|22379.8|22404.7|22384.7|22394.8|22374.8|9
1650886800000|2022-04-25 11:40:00|22402.3|22382.3|22369.8|22349.8|22407.3|22387.3|22359.9|22339.9|33
1650887100000|2022-04-25 11:45:00|22372.3|22352.3|22387.3|22367.3|22399.8|22379.8|22372.3|22352.3|18
1650887400000|2022-04-25 11:50:00|22384.8|22364.8|22329.8|22309.8|22397.7|22374.8|22324.9|22304.9|153
1650887700000|2022-04-25 11:55:00|22332.3|22312.3|22319.8|22299.8|22354.8|22334.8|22317.4|22297.4|119
1650888000000|2022-04-25 12:00:00|22312.4|22292.4|22334.8|22314.8|22339.9|22319.9|22302.3|22282.3|61
1650888300000|2022-04-25 12:05:00|22329.8|22309.8|22279.9|22259.9|22332.3|22312.3|22254.8|22234.8|186
1650888600000|2022-04-25 12:10:00|22284.9|22264.9|22269.9|22249.9|22304.8|22284.8|22267.4|22247.4|74
1650888900000|2022-04-25 12:15:00|22274.9|22254.9|22314.9|22294.9|22334.9|22314.9|22274.9|22254.9|77
1650889200000|2022-04-25 12:20:00|22309.9|22289.9|22282.3|22262.3|22317.3|22297.3|22282.3|22262.3|147
1650889500000|2022-04-25 12:25:00|22279.9|22259.9|22299.9|22279.9|22322.3|22302.3|22279.8|22259.8|64
1650889800000|2022-04-25 12:30:00|22299.8|22279.8|22272.4|22252.4|22299.8|22279.8|22267.3|22247.3|64
1650890100000|2022-04-25 12:35:00|22277.4|22257.4|22297.3|22277.3|22297.3|22277.3|22239.8|22219.8|146
1650890400000|2022-04-25 12:40:00|22294.8|22274.8|22324.8|22304.8|22349.8|22329.8|22284.8|22264.8|77
1650890700000|2022-04-25 12:45:00|22322.3|22302.3|22299.8|22279.8|22322.3|22302.3|22299.8|22279.8|36
1650891000000|2022-04-25 12:50:00|22297.3|22277.3|22267.4|22247.4|22297.3|22277.3|22267.4|22247.4|91
1650891300000|2022-04-25 12:55:00|22267.3|22247.3|22279.8|22259.8|22284.8|22264.8|22264.8|22244.8|31
1650891600000|2022-04-25 13:00:00|22282.2|22262.2|22269.8|22249.8|22282.3|22262.3|22257.3|22237.3|89
1650891900000|2022-04-25 13:05:00|22267.3|22247.3|22259.8|22239.8|22267.3|22247.3|22247.3|22227.3|51
1650892200000|2022-04-25 13:10:00|22257.3|22237.3|22254.8|22234.8|22259.8|22239.8|22254.8|22234.8|64
1650892500000|2022-04-25 13:15:00|22249.8|22229.8|22239.8|22219.8|22254.8|22234.8|22219.8|22199.8|133
1650892800000|2022-04-25 13:20:00|22237.3|22217.3|22192.4|22172.4|22239.9|22219.9|22192.4|22172.4|143
1650893100000|2022-04-25 13:25:00|22192.3|22172.3|22127.4|22107.4|22192.3|22172.3|22127.4|22107.4|289
1650893400000|2022-04-25 13:30:00|22109.8|22089.8|22162.3|22142.3|22164.8|22144.8|22092.3|22072.3|305
1650893700000|2022-04-25 13:35:00|22159.9|22139.9|22137.3|22117.3|22174.7|22154.7|22137.3|22117.3|137
1650894000000|2022-04-25 13:40:00|22137.2|22117.2|22107.3|22087.3|22137.2|22117.2|22107.3|22087.3|157
1650894300000|2022-04-25 13:45:00|22109.8|22089.8|22177.2|22157.2|22177.2|22157.2|22099.8|22079.8|132
1650894600000|2022-04-25 13:50:00|22179.8|22159.8|22197.3|22177.3|22222.3|22202.3|22179.8|22159.8|103
1650894900000|2022-04-25 13:55:00|22194.8|22174.8|22187.3|22167.3|22199.8|22179.8|22172.2|22152.2|62
1650895200000|2022-04-25 14:00:00|22189.7|22169.7|22149.9|22129.9|22199.8|22179.8|22149.9|22129.9|111
1650895500000|2022-04-25 14:05:00|22147.4|22127.4|22177.4|22157.4|22179.8|22159.8|22119.9|22099.9|157
1650895800000|2022-04-25 14:10:00|22177.3|22157.3|22144.8|22124.8|22179.8|22159.8|22137.3|22117.3|31
1650896100000|2022-04-25 14:15:00|22154.8|22134.8|22232.3|22212.3|22254.7|22229.8|22154.8|22134.8|151
1650896400000|2022-04-25 14:20:00|22232.2|22212.2|22204.8|22184.8|22232.2|22212.2|22204.8|22184.8|171
1650896700000|2022-04-25 14:25:00|22202.4|22182.4|22222.2|22202.2|22222.2|22202.2|22172.3|22152.3|57
1650897000000|2022-04-25 14:30:00|22219.8|22199.8|22209.8|22189.8|22234.9|22214.9|22204.8|22184.8|55
1650897300000|2022-04-25 14:35:00|22197.3|22177.3|22144.8|22124.8|22197.3|22177.3|22144.8|22124.8|55
1650897600000|2022-04-25 14:40:00|22137.3|22117.3|22129.8|22109.8|22137.3|22117.3|22104.7|22084.7|151
1650897900000|2022-04-25 14:45:00|22134.7|22114.7|22112.3|22092.3|22137.3|22117.3|22107.3|22087.3|195
1650898200000|2022-04-25 14:50:00|22117.2|22097.2|22122.3|22102.3|22127.3|22107.3|22099.9|22079.9|121
1650898500000|2022-04-25 14:55:00|22112.3|22092.3|22102.3|22082.3|22119.8|22099.8|22094.8|22074.8|101
1650898800000|2022-04-25 15:00:00|22102.4|22082.4|22177.4|22157.4|22179.8|22157.4|22089.7|22069.7|192
1650899100000|2022-04-25 15:05:00|22184.8|22164.8|22157.4|22137.4|22197.3|22177.3|22157.3|22137.3|45
1650899400000|2022-04-25 15:10:00|22162.3|22142.3|22154.9|22134.9|22174.8|22154.8|22154.9|22134.9|25
1650899700000|2022-04-25 15:15:00|22150|22130|22162.3|22142.3|22174.7|22154.7|22139.8|22119.8|52
1650900000000|2022-04-25 15:20:00|22159.9|22139.9|22194.7|22174.7|22199.8|22179.8|22134.7|22114.7|76
1650900300000|2022-04-25 15:25:00|22184.8|22164.8|22169.7|22149.7|22184.8|22164.8|22154.8|22134.8|38
1650900600000|2022-04-25 15:30:00|22169.8|22149.8|22189.8|22169.8|22202.3|22182.3|22169.8|22149.8|30
1650900900000|2022-04-25 15:35:00|22187.3|22167.3|22139.8|22119.8|22187.3|22167.3|22137.3|22117.3|41
1650901200000|2022-04-25 15:40:00|22134.8|22114.8|22154.8|22134.8|22172.3|22147.3|22124.9|22104.9|64
1650901500000|2022-04-25 15:45:00|22152.4|22132.4|22122.4|22102.4|22152.4|22132.4|22122.4|22102.4|41
1650901800000|2022-04-25 15:50:00|22127.3|22107.3|22134.7|22114.7|22134.7|22114.7|22119.8|22099.8|42
1650902100000|2022-04-25 15:55:00|22137.2|22117.2|22154.8|22134.8|22157.3|22137.3|22127.3|22107.3|54
1650902400000|2022-04-25 16:00:00|22147.3|22127.3|22092.3|22072.3|22157.3|22137.3|22092.3|22072.3|115
1650902700000|2022-04-25 16:05:00|22094.7|22074.7|22107.4|22087.4|22122.4|22102.4|22094.7|22074.7|155
1650903000000|2022-04-25 16:10:00|22105|22085|22105|22085|22124.9|22104.9|22089.9|22069.9|79
1650903300000|2022-04-25 16:15:00|22107.4|22087.4|22054.9|22034.9|22109.9|22089.9|22047.4|22027.4|168
1650903600000|2022-04-25 16:20:00|22057.4|22037.4|22082.2|22062.2|22097.2|22077.2|22052.4|22032.4|729
1650903900000|2022-04-25 16:25:00|22082.4|22062.4|22114.9|22094.9|22119.9|22099.9|22082.4|22062.4|166
1650904200000|2022-04-25 16:30:00|22117.4|22097.4|22094.9|22074.9|22117.4|22097.4|22087.4|22067.4|147
1650904500000|2022-04-25 16:35:00|22092.4|22072.4|22142.4|22122.4|22142.4|22122.4|22092.4|22072.4|205
1650904800000|2022-04-25 16:40:00|22139.9|22119.9|22139.9|22119.9|22142.4|22122.4|22134.9|22114.9|52
1650905100000|2022-04-25 16:45:00|22144.8|22124.8|22139.9|22119.9|22144.9|22124.9|22135.1|22115.1|40
1650905400000|2022-04-25 16:50:00|22137.4|22117.4|22137.4|22117.4|22147.4|22127.4|22129.9|22109.9|37
1650905700000|2022-04-25 16:55:00|22139.9|22119.9|22164.9|22144.9|22167.3|22147.3|22139.9|22119.9|71
1650906000000|2022-04-25 17:00:00|22162.4|22142.4|22147.4|22127.4|22162.4|22142.4|22147.4|22127.4|38
1650906300000|2022-04-25 17:05:00|22145|22125|22142.4|22122.4|22145|22125|22140|22120|13
1650906600000|2022-04-25 17:10:00|22142.5|22122.5|22167.4|22147.4|22167.4|22147.4|22137.4|22117.4|36
1650906900000|2022-04-25 17:15:00|22162.5|22142.5|22144.9|22124.9|22162.5|22142.5|22144.9|22124.9|21
1650907200000|2022-04-25 17:20:00|22147.4|22127.4|22139.9|22119.9|22152.4|22132.4|22137.5|22117.5|36
1650907500000|2022-04-25 17:25:00|22142.4|22122.4|22197.4|22177.4|22242.4|22222.4|22139.9|22119.9|215
1650960900000|2022-04-26 08:15:00|22189.7|22129.7|22192.4|22132.4|22212.4|22192.4|22142.4|22114.8|127
1650961200000|2022-04-26 08:20:00|22184.4|22164.4|22202.4|22182.4|22214.9|22194.9|22172.4|22152.4|79
1650961500000|2022-04-26 08:25:00|22194.9|22174.9|22184.9|22164.9|22202.4|22174.9|22169.9|22149.9|24
1650961800000|2022-04-26 08:30:00|22187.4|22167.4|22219.9|22199.9|22222.4|22199.9|22184.9|22164.9|23
1650962100000|2022-04-26 08:35:00|22227.3|22207.3|22207.4|22187.4|22237.3|22217.3|22207.4|22187.4|46
1650962400000|2022-04-26 08:40:00|22207.3|22187.3|22179.8|22159.8|22207.3|22187.3|22179.8|22159.8|26
1650962700000|2022-04-26 08:45:00|22179.7|22159.7|22172.4|22152.4|22179.8|22159.8|22139.9|22119.9|32
1650963000000|2022-04-26 08:50:00|22170|22150|22194.9|22174.9|22197.3|22174.9|22164.9|22137.3|29
1650963300000|2022-04-26 08:55:00|22195.1|22175.1|22204.9|22184.9|22204.9|22184.9|22194.8|22174.8|10
1650963600000|2022-04-26 09:00:00|22202.5|22182.5|22202.4|22182.4|22205.1|22185.1|22192.4|22172.4|54
1650963900000|2022-04-26 09:05:00|22199.9|22179.9|22197.4|22177.4|22199.9|22179.9|22194.9|22174.9|5
1650964200000|2022-04-26 09:10:00|22194.9|22174.9|22204.9|22184.9|22209.7|22189.7|22194.9|22174.9|15
1650964500000|2022-04-26 09:15:00|22202.5|22182.5|22197.4|22177.4|22204.9|22184.9|22197.4|22177.4|14
1650964800000|2022-04-26 09:20:00|22199.8|22179.8|22194.9|22174.9|22199.9|22179.9|22189.9|22169.9|40
1650965100000|2022-04-26 09:25:00|22197.4|22177.4|22199.9|22179.9|22204.9|22184.9|22197.4|22177.4|10
1650965400000|2022-04-26 09:30:00|22204.7|22184.7|22237.4|22217.4|22237.4|22217.4|22202.4|22182.4|30
1650965700000|2022-04-26 09:35:00|22239.9|22219.9|22234.9|22214.9|22242.4|22222.4|22234.9|22214.9|10
1650966000000|2022-04-26 09:40:00|22232.4|22212.4|22229.9|22209.9|22234.9|22214.9|22229.9|22209.9|10
1650966300000|2022-04-26 09:45:00|22232.4|22212.4|22234.9|22214.9|22234.9|22214.9|22232.4|22212.4|18
1650966600000|2022-04-26 09:50:00|22232.5|22212.5|22212.4|22192.4|22232.5|22212.5|22209.9|22189.9|14
1650966900000|2022-04-26 09:55:00|22209.9|22189.9|22197.5|22177.5|22214.9|22194.9|22195|22175|24
1650967200000|2022-04-26 10:00:00|22195.1|22175.1|22202.4|22182.4|22204.9|22184.9|22194.9|22174.9|25
1650967500000|2022-04-26 10:05:00|22204.9|22184.9|22199.9|22179.9|22204.9|22184.9|22192.4|22172.4|18
1650967800000|2022-04-26 10:10:00|22197.5|22177.5|22202.4|22182.4|22202.4|22182.4|22189.9|22169.9|10
1650968100000|2022-04-26 10:15:00|22204.8|22184.8|22222.4|22202.4|22224.9|22204.9|22204.8|22184.8|17
1650968400000|2022-04-26 10:20:00|22224.9|22204.9|22207.4|22187.4|22224.9|22204.9|22207.4|22187.4|14
1650968700000|2022-04-26 10:25:00|22204.9|22184.9|22214.9|22194.9|22214.9|22194.9|22202.4|22182.4|3
1650969000000|2022-04-26 10:30:00|22215|22195|22217.4|22197.4|22217.4|22197.4|22212.4|22192.4|11
1650969300000|2022-04-26 10:35:00|22219.9|22199.9|22224.9|22204.9|22227.2|22207.2|22219.9|22199.9|10
1650969600000|2022-04-26 10:40:00|22227.3|22207.3|22277.4|22257.4|22282.4|22262.4|22227.3|22207.3|49
1650969900000|2022-04-26 10:45:00|22275|22255|22267.4|22247.4|22275|22255|22267.4|22247.4|29
1650970200000|2022-04-26 10:50:00|22269.8|22249.8|22332.3|22312.3|22332.3|22312.3|22269.8|22249.8|174
1650970500000|2022-04-26 10:55:00|22334.7|22314.7|22324.6|22304.6|22339.7|22319.7|22314.7|22294.7|84
1650970800000|2022-04-26 11:00:00|22324.7|22304.7|22314.7|22294.7|22324.7|22304.7|22292.2|22272.2|72
1650971100000|2022-04-26 11:05:00|22312.2|22292.2|22294.7|22274.7|22327.2|22307.2|22294.7|22274.7|116
1650971400000|2022-04-26 11:10:00|22292.3|22272.3|22282.2|22262.2|22292.3|22272.3|22254.7|22234.7|43
1650971700000|2022-04-26 11:15:00|22284.7|22264.7|22282.2|22262.2|22309.7|22289.7|22282.2|22262.2|70
1650972000000|2022-04-26 11:20:00|22284.7|22264.7|22224.9|22204.9|22299.7|22279.7|22222.4|22202.4|115
1650972300000|2022-04-26 11:25:00|22220|22200|22152.6|22132.6|22220|22200|22152.6|22132.6|103
1650972600000|2022-04-26 11:30:00|22155|22135|22182.5|22162.5|22227.2|22202.4|22147.4|22127.4|59
1650972900000|2022-04-26 11:35:00|22179.9|22159.9|22189.9|22169.9|22189.9|22169.9|22172.4|22152.4|11
1650973200000|2022-04-26 11:40:00|22189.8|22169.8|22182.3|22162.3|22202.2|22182.2|22182.3|22162.3|22
1650973500000|2022-04-26 11:45:00|22179.9|22159.9|22224.7|22204.7|22224.7|22204.7|22179.9|22159.9|25
1650973800000|2022-04-26 11:50:00|22222.2|22202.2|22214.9|22194.9|22227.3|22207.3|22209.9|22189.9|88
1650974100000|2022-04-26 11:55:00|22214.8|22194.8|22139.9|22119.9|22214.8|22194.8|22132.4|22112.4|71
1650974400000|2022-04-26 12:00:00|22129.9|22109.9|22042.3|22022.3|22132.6|22112.4|22017.5|21997.5|252
1650974700000|2022-04-26 12:05:00|22042.4|22022.4|22127.4|22107.4|22147.4|22127.4|21999.9|21979.9|181
1650975000000|2022-04-26 12:10:00|22119.9|22099.9|22092.4|22072.4|22119.9|22099.9|22084.9|22064.9|41
1650975300000|2022-04-26 12:15:00|22092.5|22072.5|22080|22060|22099.9|22079.9|22080|22060|49
1650975600000|2022-04-26 12:20:00|22079.9|22059.9|22152.3|22132.3|22152.4|22132.4|22064.9|22044.9|104
1650975900000|2022-04-26 12:25:00|22152.4|22132.4|22247.2|22227.2|22252.5|22229.7|22152.4|22132.4|138
1650976200000|2022-04-26 12:30:00|22262.2|22242.2|22169.6|22149.6|22264.7|22244.7|22154.7|22134.7|141
1650976500000|2022-04-26 12:35:00|22169.7|22149.7|22229.7|22209.7|22229.7|22209.7|22169.7|22149.7|92
1650976800000|2022-04-26 12:40:00|22227.1|22207.1|22204.7|22184.7|22244.7|22224.7|22187.2|22167.2|76
1650977100000|2022-04-26 12:45:00|22199.7|22179.7|22184.7|22164.7|22219.6|22199.6|22184.7|22164.7|38
1650977400000|2022-04-26 12:50:00|22184.8|22164.8|22237.2|22217.2|22237.2|22217.2|22184.7|22164.7|37
1650977700000|2022-04-26 12:55:00|22239.6|22219.6|22229.7|22209.7|22239.7|22219.7|22222.3|22202.3|32
1650978000000|2022-04-26 13:00:00|22227.2|22207.2|22239.7|22219.7|22257.2|22237.2|22220|22200|90
1650978300000|2022-04-26 13:05:00|22244.7|22224.7|22284.6|22264.6|22292.2|22272.2|22244.7|22224.7|140
1650978600000|2022-04-26 13:10:00|22284.7|22264.7|22304.6|22284.6|22317.2|22297.2|22284.7|22264.7|92
1650978900000|2022-04-26 13:15:00|22304.7|22284.7|22299.7|22279.7|22309.7|22289.7|22274.7|22254.7|50
1650979200000|2022-04-26 13:20:00|22294.7|22274.7|22294.8|22274.8|22297.2|22277.2|22267.2|22247.2|65
1650979500000|2022-04-26 13:25:00|22294.9|22274.9|22267.1|22247.1|22304.5|22284.5|22252.3|22232.3|70
1650979800000|2022-04-26 13:30:00|22269.7|22249.7|22240.3|22220.3|22307.2|22287.2|22240.3|22220.3|160
1650980100000|2022-04-26 13:35:00|22242.3|22222.3|22077.4|22057.4|22242.3|22222.3|22070|22050|358
1650980400000|2022-04-26 13:40:00|22082.4|22062.4|22087.3|22067.3|22089.9|22069.9|22064.9|22044.9|153
1650980700000|2022-04-26 13:45:00|22084.9|22064.9|22074.9|22054.9|22087.4|22067.4|22064.9|22044.9|120
1650981000000|2022-04-26 13:50:00|22075.1|22055.1|22104.9|22084.9|22109.9|22089.9|22069.9|22049.9|114
1650981300000|2022-04-26 13:55:00|22107.4|22087.4|22134.9|22114.9|22137.4|22117.4|22105|22085|43
1650981600000|2022-04-26 14:00:00|22137.4|22117.4|22074.9|22054.9|22137.4|22117.4|22074.9|22054.9|194
1650981900000|2022-04-26 14:05:00|22072.5|22052.5|22089.7|22069.7|22102.3|22082.3|22072.5|22052.5|99
1650982200000|2022-04-26 14:10:00|22092.3|22072.3|22069.8|22049.8|22099.8|22079.8|22062.4|22042.4|60
1650982500000|2022-04-26 14:15:00|22069.9|22049.9|22072.4|22052.4|22079.9|22059.9|22062.4|22042.4|63
1650982800000|2022-04-26 14:20:00|22069.8|22049.8|22044.9|22024.9|22072.3|22052.3|22044.9|22024.9|96
1650983100000|2022-04-26 14:25:00|22042.5|22022.5|21994.9|21974.9|22042.5|22022.5|21957.4|21937.4|297
1650983400000|2022-04-26 14:30:00|21992.5|21972.5|21952.4|21932.4|22002.4|21982.4|21952.4|21932.4|121
1650983700000|2022-04-26 14:35:00|21954.9|21934.9|21982.3|21962.3|21982.3|21962.3|21922.4|21902.4|181
1650984000000|2022-04-26 14:40:00|21982.4|21962.4|21987.4|21967.4|22007.3|21987.3|21982.4|21962.4|104
1650984300000|2022-04-26 14:45:00|21989.8|21969.8|21984.8|21964.8|22014.9|21994.9|21977.5|21957.5|62
1650984600000|2022-04-26 14:50:00|21987.2|21967.2|21987.4|21967.4|21989.9|21969.9|21969.9|21949.9|109
1650984900000|2022-04-26 14:55:00|21989.9|21969.9|22014.9|21994.9|22032.4|22012.4|21989.9|21969.9|133
1650985200000|2022-04-26 15:00:00|22017.3|21997.3|22124.7|22104.7|22124.7|22104.7|22012.4|21992.4|239
1650985500000|2022-04-26 15:05:00|22115.1|22095.1|22119.7|22099.7|22127.2|22107.2|22104.7|22084.7|62
1650985800000|2022-04-26 15:10:00|22122.1|22102.1|22099.7|22079.7|22127.2|22107.2|22092.4|22072.4|67
1650986100000|2022-04-26 15:15:00|22097.2|22077.2|22119.7|22099.7|22129.7|22109.7|22089.7|22069.7|157
1650986400000|2022-04-26 15:20:00|22119.6|22099.6|22132.2|22112.2|22137.2|22117.2|22099.7|22079.7|36
1650986700000|2022-04-26 15:25:00|22129.8|22109.8|22144.7|22124.7|22147.2|22127.2|22129.7|22109.7|74
1650987000000|2022-04-26 15:30:00|22147.1|22127.1|22172.2|22152.2|22192.2|22172.2|22137.2|22117.2|118
1650987300000|2022-04-26 15:35:00|22174.6|22154.6|22177.2|22157.2|22182.2|22162.2|22164.8|22144.8|55
1650987600000|2022-04-26 15:40:00|22174.8|22154.8|22167.2|22147.2|22184.7|22164.7|22164.7|22144.7|63
1650987900000|2022-04-26 15:45:00|22172|22152|22129.7|22109.7|22187.3|22167.3|22127.2|22107.2|53
1650988200000|2022-04-26 15:50:00|22134.6|22114.6|22112.2|22092.2|22149.7|22129.7|22112.2|22092.2|40
1650988500000|2022-04-26 15:55:00|22114.7|22094.7|22114.7|22094.7|22137.2|22117.2|22114.7|22094.7|47
1650988800000|2022-04-26 16:00:00|22117.1|22097.1|22132.2|22112.2|22132.2|22112.2|22117.1|22097.1|99
1650989100000|2022-04-26 16:05:00|22129.7|22109.7|22142.2|22122.2|22142.2|22122.2|22124.7|22104.7|111
1650989400000|2022-04-26 16:10:00|22144.7|22124.7|22134.8|22114.8|22149.7|22129.7|22132.2|22112.2|69
1650989700000|2022-04-26 16:15:00|22132.3|22112.3|22154.7|22114.7|22154.7|22114.8|22122.2|22102.2|76
1650990000000|2022-04-26 16:20:00|22139.8|22119.8|22112|22092|22152|22132|22104.6|22084.6|576
1650990300000|2022-04-26 16:25:00|22112.2|22092.2|22147|22127|22147|22127|22112.2|22092.2|114
1650990600000|2022-04-26 16:30:00|22152|22132|22157|22137|22159.5|22139.5|22146.8|22126.8|59
1650990900000|2022-04-26 16:35:00|22154.5|22134.5|22149.5|22129.5|22164.5|22144.5|22147|22127|74
1650991200000|2022-04-26 16:40:00|22147|22127|22129.5|22109.5|22147|22127|22127|22107|67
1650991500000|2022-04-26 16:45:00|22129.3|22109.3|22132|22112|22137|22117|22127|22107|77
1650991800000|2022-04-26 16:50:00|22129.5|22109.5|22137|22117|22139.5|22119.5|22127|22107|41
1650992100000|2022-04-26 16:55:00|22136.8|22116.8|22107.1|22087.1|22136.8|22116.8|22097|22077|127
1650992400000|2022-04-26 17:00:00|22104.5|22084.5|22114.4|22094.4|22129.5|22109.5|22101.8|22081.8|68
1650992700000|2022-04-26 17:05:00|22111.9|22091.9|22086.9|22066.9|22124.4|22104.4|22084.4|22064.4|152
1650993000000|2022-04-26 17:10:00|22089.4|22069.4|22109.3|22089.3|22109.3|22089.3|22089.4|22069.4|37
1650993300000|2022-04-26 17:15:00|22109.4|22089.4|22056.9|22036.9|22119.3|22099.3|22041.9|22021.9|65
1650993600000|2022-04-26 17:20:00|22059.4|22039.4|22064.4|22044.4|22076.9|22056.9|22059.4|22039.4|55
1650993900000|2022-04-26 17:25:00|22066.8|22046.8|22011.9|21991.9|22071.9|22051.9|22009.4|21981.8|102
1651047300000|2022-04-27 08:15:00|22008.9|21988.9|21901.8|21881.8|22008.9|21988.9|21884.3|21851.8|201
1651047600000|2022-04-27 08:20:00|21902|21882|21944.3|21924.3|21961.8|21924.3|21891.8|21871.5|37
1651047900000|2022-04-27 08:25:00|21946.7|21926.7|21991.8|21951.8|21991.8|21969.2|21946.7|21922|42
1651048200000|2022-04-27 08:30:00|21991.7|21951.7|21999.3|21979.3|21999.3|21979.3|21942.1|21914.2|100
1651048500000|2022-04-27 08:35:00|21994.6|21974.6|21999.2|21979.2|21999.2|21979.2|21971.8|21951.8|8
1651048800000|2022-04-27 08:40:00|22001.5|21981.5|22039.3|22019.3|22044.3|22024.3|21999.3|21979.3|70
1651049100000|2022-04-27 08:45:00|22041.7|22021.7|22056.8|22036.8|22059.2|22039.2|22031.8|22011.8|23
1651049400000|2022-04-27 08:50:00|22059.3|22039.3|22104.3|22084.3|22104.3|22084.3|22059.3|22039.3|85
1651049700000|2022-04-27 08:55:00|22096.8|22076.8|22104.3|22084.3|22111.8|22091.8|22089.3|22069.3|29
1651050000000|2022-04-27 09:00:00|22106.8|22086.8|22089.3|22069.3|22114|22094|22079.3|22059.3|42
1651050300000|2022-04-27 09:05:00|22087|22067|22109.5|22089.5|22109.5|22089.5|22084.3|22064.3|15
1651050600000|2022-04-27 09:10:00|22114.3|22094.3|22139.3|22119.3|22139.3|22119.3|22114.3|22094.3|21
1651050900000|2022-04-27 09:15:00|22137|22117|22111.8|22091.8|22137|22117|22111.8|22086.8|9
1651051200000|2022-04-27 09:20:00|22114.2|22094.2|22109.2|22069.2|22119.3|22099.3|22106.7|22069.2|22
1651051500000|2022-04-27 09:25:00|22109|22069|22114.3|22094.3|22116.8|22096.8|22094.3|22069|38
1651051800000|2022-04-27 09:30:00|22114.2|22094.2|22121.8|22101.8|22126.8|22106.8|22111.8|22091.8|22
1651052100000|2022-04-27 09:35:00|22124.3|22104.3|22144.3|22124.3|22144.3|22124.3|22124.3|22104.3|22
1651052400000|2022-04-27 09:40:00|22146.7|22126.7|22189.6|22169.6|22219.3|22199.3|22146.7|22126.7|140
1651052700000|2022-04-27 09:45:00|22191.9|22171.9|22189.3|22169.3|22194.6|22174.6|22186.9|22166.9|18
1651053000000|2022-04-27 09:50:00|22191.8|22171.8|22177.4|22157.4|22196.7|22176.7|22177.4|22157.4|11
1651053300000|2022-04-27 09:55:00|22179.7|22159.7|22199.3|22179.3|22199.3|22179.3|22179.3|22159.3|10
1651053600000|2022-04-27 10:00:00|22199.2|22179.2|22236.7|22216.7|22239.3|22219.3|22196.9|22176.9|12
1651053900000|2022-04-27 10:05:00|22236.8|22216.8|22209.4|22189.4|22236.8|22216.8|22209.4|22189.4|21
1651054200000|2022-04-27 10:10:00|22207.1|22187.1|22222.2|22202.2|22222.2|22202.2|22194.4|22174.4|42
1651054500000|2022-04-27 10:15:00|22229.3|22209.3|22214.3|22194.3|22244.3|22224.3|22214.3|22194.3|23
1651054800000|2022-04-27 10:20:00|22211.8|22191.8|22216.7|22196.7|22219.3|22199.3|22211.8|22191.8|7
1651055100000|2022-04-27 10:25:00|22219.2|22199.2|22211.8|22191.8|22224.6|22204.6|22211.8|22191.8|13
1651055400000|2022-04-27 10:30:00|22204.7|22184.7|22156.8|22136.8|22204.7|22184.7|22154.3|22134.3|28
1651055700000|2022-04-27 10:35:00|22159.3|22139.3|22191.8|22131.8|22191.8|22139.3|22159.3|22126.8|9
1651056000000|2022-04-27 10:40:00|22189.3|22149.3|22186.8|22166.8|22191.9|22169.3|22186.8|22149.3|5
1651056300000|2022-04-27 10:45:00|22184.4|22164.4|22176.8|22156.8|22186.7|22166.7|22156.7|22136.7|28
1651056600000|2022-04-27 10:50:00|22174.3|22154.3|22176.8|22156.8|22176.8|22156.8|22174.2|22154.2|7
1651056900000|2022-04-27 10:55:00|22184|22164|22186.8|22166.8|22196.7|22176.7|22184|22164|17
1651057200000|2022-04-27 11:00:00|22186.7|22166.7|22169.3|22149.3|22189.3|22169.3|22166.9|22146.9|6
1651057500000|2022-04-27 11:05:00|22166.9|22146.9|22171.8|22151.8|22171.8|22151.8|22166.9|22146.9|7
1651057800000|2022-04-27 11:10:00|22171.9|22151.9|22157.1|22117.1|22181.8|22161.8|22139.9|22117.1|36
1651058100000|2022-04-27 11:15:00|22159.6|22119.6|22176.8|22156.8|22176.8|22156.8|22154.3|22119.6|5
1651058400000|2022-04-27 11:20:00|22181.7|22161.7|22194|22174|22194|22174|22181.7|22161.7|190
1651058700000|2022-04-27 11:25:00|22196.5|22176.5|22189|22169|22196.5|22176.5|22189|22169|156
1651059000000|2022-04-27 11:30:00|22181.5|22161.5|22176.7|22156.7|22181.5|22161.5|22161.5|22141.5|21
1651059300000|2022-04-27 11:35:00|22176.4|22156.4|22171.4|22151.4|22208.7|22188.7|22171.4|22146.5|28
1651059600000|2022-04-27 11:40:00|22169|22149|22154|22134|22169|22149|22154|22134|14
1651059900000|2022-04-27 11:45:00|22156.4|22136.4|22181.5|22161.5|22181.5|22161.5|22149|22129|33
1651060200000|2022-04-27 11:50:00|22181.6|22161.6|22136.5|22116.5|22186.5|22166.5|22136.5|22116.5|19
1651060500000|2022-04-27 11:55:00|22139|22119|22141.5|22121.5|22151.6|22131.6|22124.4|22104.4|51
1651060800000|2022-04-27 12:00:00|22139|22119|22146.6|22126.6|22209|22189|22126.5|22106.5|129
1651061100000|2022-04-27 12:05:00|22141.6|22121.6|22154|22134|22154|22134|22124|22104|73
1651061400000|2022-04-27 12:10:00|22149|22129|22034|22014|22149|22129|22034|22014|111
1651061700000|2022-04-27 12:15:00|22031.6|22011.6|22034.4|22014.4|22086.5|22066.5|22029|22009|147
1651062000000|2022-04-27 12:20:00|22034.6|22014.6|22031.8|22011.8|22054|22034|22031.8|22011.8|102
1651062300000|2022-04-27 12:25:00|22036.8|22016.8|22029.1|22009.1|22039.3|22019.3|22026.8|22006.8|32
1651062600000|2022-04-27 12:30:00|22031.6|22011.6|22021.5|22001.5|22039|22019|22014|21994|116
1651062900000|2022-04-27 12:35:00|22019|21999|22034|22014|22051.5|22031.5|22016.6|21996.6|50
1651063200000|2022-04-27 12:40:00|22034.3|22014.3|22034|22014|22048.7|22028.7|22034|22014|44
1651063500000|2022-04-27 12:45:00|22033.7|22013.7|22029|22009|22033.7|22013.7|22026.5|22006.5|49
1651063800000|2022-04-27 12:50:00|22026.6|22006.6|22064|22044|22076.4|22056.4|22026.5|22006.5|61
1651064100000|2022-04-27 12:55:00|22071.5|22051.5|22079|22059|22084|22064|22064.1|22044.1|23
1651064400000|2022-04-27 13:00:00|22081.5|22061.5|22036.5|22016.5|22084|22064|22034|22014|59
1651064700000|2022-04-27 13:05:00|22034|22014|22026.5|22006.5|22034|22014|22026.5|22006.5|54
1651065000000|2022-04-27 13:10:00|22026.6|22006.6|22039|22019|22064|22044|22026.5|22006.5|43
1651065300000|2022-04-27 13:15:00|22034|22014|22036.5|22016.5|22036.5|22016.5|22029|22009|17
1651065600000|2022-04-27 13:20:00|22041.5|22021.5|22038.8|22018.8|22051.5|22031.5|22038.8|22018.8|25
1651065900000|2022-04-27 13:25:00|22039|22019|21956.3|21936.3|22039|22019|21943.8|21923.8|296
1651066200000|2022-04-27 13:30:00|21956.5|21936.5|21996.8|21976.8|22026.6|22001.8|21956.5|21936.5|135
1651066500000|2022-04-27 13:35:00|21999.1|21979.1|22044.4|22024.4|22069.1|22049.1|21994.4|21974.4|209
1651066800000|2022-04-27 13:40:00|22046.8|22026.8|22079.3|22059.3|22101.8|22081.8|22046.8|22026.8|52
1651067100000|2022-04-27 13:45:00|22081.6|22061.6|22079.1|22059.1|22101.8|22081.8|22076.9|22056.9|65
1651067400000|2022-04-27 13:50:00|22079.3|22059.3|22134.3|22114.3|22134.3|22114.3|22069.3|22049.3|75
1651067700000|2022-04-27 13:55:00|22131.9|22111.9|22124.3|22104.3|22136.6|22116.6|22104.3|22084.3|55
1651068000000|2022-04-27 14:00:00|22126.6|22106.6|22069.3|22049.3|22129.3|22109.3|22069.3|22049.3|60
1651068300000|2022-04-27 14:05:00|22071.8|22051.8|21999.3|21979.3|22071.8|22051.8|21994.3|21974.3|108
1651068600000|2022-04-27 14:10:00|22009.3|21989.3|21984.3|21964.3|22034.3|22014.3|21984.3|21964.3|115
1651068900000|2022-04-27 14:15:00|21986.6|21966.6|21971.5|21951.5|21989.3|21969.3|21959.4|21939.4|89
1651069200000|2022-04-27 14:20:00|21971.8|21951.8|21971.9|21951.9|21984|21964|21959.3|21939.3|89
1651069500000|2022-04-27 14:25:00|21972.1|21952.1|21919.4|21899.4|21994.3|21974.3|21914.4|21894.4|256
1651069800000|2022-04-27 14:30:00|21921.8|21901.8|21934.6|21914.6|21954.6|21934.6|21919.4|21899.4|99
1651070100000|2022-04-27 14:35:00|21936.9|21916.9|21929.6|21909.6|21947.1|21927.1|21914.7|21894.7|123
1651070400000|2022-04-27 14:40:00|21927.2|21907.2|21934.7|21914.7|21949.6|21929.6|21917.1|21897.1|124
1651070700000|2022-04-27 14:45:00|21934.6|21914.6|21872.1|21852.1|21934.6|21914.6|21872.1|21852.1|244
1651071000000|2022-04-27 14:50:00|21869.7|21849.7|21832.2|21812.2|21884.6|21864.6|21822.1|21802.1|192
1651071300000|2022-04-27 14:55:00|21829.7|21809.7|21709.9|21689.9|21829.7|21809.7|21684.9|21664.9|679
1651071600000|2022-04-27 15:00:00|21714.6|21694.6|21672.2|21652.2|21717.2|21697.2|21630|21610|419
1651071900000|2022-04-27 15:05:00|21674.6|21654.6|21687.4|21667.4|21687.4|21667.4|21622.4|21602.4|220
1651072200000|2022-04-27 15:10:00|21689.9|21669.9|21609.7|21589.7|21689.9|21669.9|21605|21585|282
1651072500000|2022-04-27 15:15:00|21609.9|21589.9|21612.2|21592.2|21624.9|21604.9|21597.4|21577.4|325
1651072800000|2022-04-27 15:20:00|21612.4|21592.4|21607.4|21587.4|21614.9|21594.9|21594.9|21574.9|176
1651073100000|2022-04-27 15:25:00|21605|21585|21622.4|21602.4|21622.4|21602.4|21582.4|21562.4|298
1651073400000|2022-04-27 15:30:00|21620|21600|21600|21580|21620|21600|21597.4|21577.4|87
1651073700000|2022-04-27 15:35:00|21602.4|21582.4|21540|21520|21602.4|21582.4|21540|21520|279
1651074000000|2022-04-27 15:40:00|21537.5|21517.5|21544.9|21524.9|21547.4|21527.4|21537.5|21517.5|185
1651074300000|2022-04-27 15:45:00|21542.4|21522.4|21505.2|21485.2|21547.5|21527.5|21505.2|21485.2|347
1651074600000|2022-04-27 15:50:00|21507.5|21487.5|21492.4|21472.4|21512.2|21492.2|21467.4|21447.4|310
1651074900000|2022-04-27 15:55:00|21490|21470|21484.9|21464.9|21522.4|21502.4|21469.9|21449.9|161
1651075200000|2022-04-27 16:00:00|21487.5|21467.5|21487.4|21467.4|21502.5|21482.5|21487.4|21467.4|112
1651075500000|2022-04-27 16:05:00|21485|21465|21512.4|21492.4|21524.9|21504.9|21484.9|21464.9|153
1651075800000|2022-04-27 16:10:00|21512.2|21492.2|21532.4|21512.4|21542.2|21522.2|21492.4|21472.4|145
1651076100000|2022-04-27 16:15:00|21527.4|21507.4|21504.9|21484.9|21527.4|21507.4|21504.9|21484.9|251
1651076400000|2022-04-27 16:20:00|21502.4|21482.4|21597.1|21577.1|21597.1|21577.1|21497.5|21477.5|811
1651076700000|2022-04-27 16:25:00|21601.8|21581.8|21629.6|21609.6|21654.4|21634.4|21597.1|21576.9|348
1651077000000|2022-04-27 16:30:00|21627.1|21607.1|21612.1|21592.1|21632.1|21612.1|21594.6|21574.6|116
1651077300000|2022-04-27 16:35:00|21614.6|21594.6|21627.1|21607.1|21639.4|21619.4|21606.9|21586.9|116
1651077600000|2022-04-27 16:40:00|21624.7|21604.7|21609.7|21589.7|21639.4|21619.4|21609.7|21589.7|57
1651077900000|2022-04-27 16:45:00|21609.6|21589.6|21602.1|21582.1|21609.6|21589.6|21589.6|21569.6|111
1651078200000|2022-04-27 16:50:00|21604.6|21584.6|21589.6|21569.6|21604.7|21584.7|21587.2|21567.2|51
1651078500000|2022-04-27 16:55:00|21587.2|21567.2|21537.2|21517.2|21589.7|21569.7|21537.2|21517.2|145
1651078800000|2022-04-27 17:00:00|21539.6|21519.6|21552.1|21532.1|21552.1|21532.1|21537.1|21517.1|99
1651079100000|2022-04-27 17:05:00|21551.9|21531.9|21524.7|21504.7|21552.1|21532.1|21517.1|21497.1|63
1651079400000|2022-04-27 17:10:00|21522.2|21502.2|21532.2|21512.2|21542.2|21522.2|21522.2|21502.2|85
1651079700000|2022-04-27 17:15:00|21534.6|21514.6|21534.5|21514.5|21547.1|21527.1|21532|21512|60
1651080000000|2022-04-27 17:20:00|21532.2|21512.2|21584.5|21564.5|21586.6|21566.6|21532|21512|87
1651080300000|2022-04-27 17:25:00|21581.9|21561.9|21576.9|21556.9|21592|21567|21559.5|21539.5|113
1651080600000|2022-04-27 17:30:00|21577|21557|21577|21557|21577|21557|21577|21557|0
1651133700000|2022-04-28 08:15:00|21579.5|21559.5|21647|21627|21654.5|21634.5|21579.5|21556.8|132
1651134000000|2022-04-28 08:20:00|21652|21632|21619.5|21599.5|21661.4|21634.3|21619.5|21592|536
1651134300000|2022-04-28 08:25:00|21617|21597|21632|21612|21632|21612|21604.5|21584.5|83
1651134600000|2022-04-28 08:30:00|21629.7|21609.7|21644.5|21624.5|21647|21624.5|21627.2|21607|9
1651134900000|2022-04-28 08:35:00|21656.8|21616.8|21649.5|21629.5|21656.8|21629.5|21637|21616.8|11
1651135200000|2022-04-28 08:40:00|21654.1|21634.1|21654.5|21634.5|21662|21642|21647|21627|41
1651135500000|2022-04-28 08:45:00|21657|21637|21702|21682|21702|21682|21657|21637|104
1651135800000|2022-04-28 08:50:00|21699.5|21679.5|21727|21707|21729.5|21709.5|21697|21677|42
1651136100000|2022-04-28 08:55:00|21724.5|21704.5|21724.5|21704.5|21727|21707|21699.5|21679.5|28
1651136400000|2022-04-28 09:00:00|21729.5|21709.5|21672|21652|21729.5|21709.5|21672|21652|37
1651136700000|2022-04-28 09:05:00|21671.6|21651.6|21649.5|21629.5|21671.6|21651.6|21622.3|21602.3|60
1651137000000|2022-04-28 09:10:00|21654.5|21634.5|21657|21637|21674.5|21654.5|21654.5|21634.5|34
1651137300000|2022-04-28 09:15:00|21654.6|21634.6|21677|21657|21677|21657|21637|21617|39
1651137600000|2022-04-28 09:20:00|21674.6|21654.6|21599.8|21579.8|21674.6|21654.6|21599.8|21579.8|39
1651137900000|2022-04-28 09:25:00|21599.5|21579.5|21582|21562|21599.5|21579.5|21582|21562|24
1651138200000|2022-04-28 09:30:00|21584.3|21564.3|21592|21572|21594.3|21574.3|21582|21562|45
1651138500000|2022-04-28 09:35:00|21594.5|21574.5|21579.5|21559.5|21597|21577|21574.6|21554.6|50
1651138800000|2022-04-28 09:40:00|21584.5|21564.5|21592|21572|21592|21572|21584.5|21564.5|18
1651139100000|2022-04-28 09:45:00|21597|21577|21612|21592|21614.5|21594.5|21577|21557|72
1651139400000|2022-04-28 09:50:00|21611.8|21591.8|21604.5|21584.5|21611.8|21591.8|21604.5|21584.5|24
1651139700000|2022-04-28 09:55:00|21602|21582|21587|21567|21604.5|21584.5|21587|21567|13
1651140000000|2022-04-28 10:00:00|21586.8|21566.8|21591.8|21571.8|21591.8|21571.8|21582|21562|18
1651140300000|2022-04-28 10:05:00|21594.3|21574.3|21607|21587|21607|21587|21577|21557|22
1651140600000|2022-04-28 10:10:00|21609.5|21589.5|21629.5|21609.5|21629.5|21609.5|21609.5|21589.5|13
1651140900000|2022-04-28 10:15:00|21634.5|21614.5|21629.5|21609.5|21642|21622|21619.5|21599.5|58
1651141200000|2022-04-28 10:20:00|21624.5|21604.5|21609.5|21589.5|21624.5|21604.5|21607|21587|9
1651141500000|2022-04-28 10:25:00|21607|21587|21572|21552|21609.5|21589.5|21572|21552|52
1651141800000|2022-04-28 10:30:00|21569.6|21549.6|21609.5|21589.5|21612|21592|21569.6|21549.6|34
1651142100000|2022-04-28 10:35:00|21612|21592|21604.5|21584.5|21619.5|21599.5|21604.5|21584.5|16
1651142400000|2022-04-28 10:40:00|21619.5|21599.5|21629.5|21609.5|21629.5|21609.5|21619.5|21599.5|34
1651142700000|2022-04-28 10:45:00|21627.1|21607.1|21609.5|21589.5|21627.1|21607.1|21609.5|21589.5|12
1651143000000|2022-04-28 10:50:00|21609.6|21589.6|21609.5|21589.5|21614.5|21594.5|21609.5|21589.5|8
1651143300000|2022-04-28 10:55:00|21607.1|21587.1|21604.6|21584.6|21607.1|21587.1|21602.1|21582.1|1
1651143600000|2022-04-28 11:00:00|21602.1|21582.1|21629.5|21609.5|21629.5|21609.5|21589.5|21569.5|32
1651143900000|2022-04-28 11:05:00|21627.1|21607.1|21637|21617|21639.5|21619.5|21619.5|21599.5|24
1651144200000|2022-04-28 11:10:00|21634.5|21614.5|21639.5|21619.5|21644.5|21624.5|21634.5|21614.5|7
1651144500000|2022-04-28 11:15:00|21639.1|21619.1|21629.5|21609.5|21639.5|21619.5|21622|21602|34
1651144800000|2022-04-28 11:20:00|21632|21612|21654.5|21634.5|21654.5|21634.5|21632|21612|24
1651145100000|2022-04-28 11:25:00|21652|21632|21622|21602|21652|21632|21622|21602|31
1651145400000|2022-04-28 11:30:00|21615|21595|21559.5|21539.5|21615|21595|21559.5|21539.5|39
1651145700000|2022-04-28 11:35:00|21562|21542|21592|21572|21592|21572|21549.5|21529.5|66
1651146000000|2022-04-28 11:40:00|21594.3|21574.3|21592|21572|21597|21577|21587|21567|23
1651146300000|2022-04-28 11:45:00|21592.1|21572.1|21559.3|21539.3|21597|21577|21559.3|21539.3|44
1651146600000|2022-04-28 11:50:00|21559.5|21539.5|21563.7|21543.7|21566|21546|21542|21522|27
1651146900000|2022-04-28 11:55:00|21566|21546|21541.6|21521.6|21579.5|21559.5|21539.3|21519.3|99
1651147200000|2022-04-28 12:00:00|21543.9|21523.9|21504.3|21484.3|21544.1|21524.1|21504.1|21484.1|257
1651147500000|2022-04-28 12:05:00|21504.1|21484.1|21496.6|21476.6|21509.1|21489.1|21484.1|21464.1|118
1651147800000|2022-04-28 12:10:00|21499.1|21479.1|21524.3|21504.3|21529.1|21509.1|21464.1|21444.1|198
1651148100000|2022-04-28 12:15:00|21529.1|21509.1|21499.3|21479.3|21584.1|21564.1|21499.3|21479.3|145
1651148400000|2022-04-28 12:20:00|21501.6|21481.6|21556.6|21536.6|21571.6|21541.6|21484.1|21464.1|62
1651148700000|2022-04-28 12:25:00|21556.8|21536.8|21569.1|21549.1|21571.8|21551.8|21547|21527|61
1651149000000|2022-04-28 12:30:00|21571.4|21551.4|21529.3|21509.3|21624.1|21604.1|21529.3|21509.3|212
1651149300000|2022-04-28 12:35:00|21527|21507|21629.1|21609.1|21629.1|21609.1|21527|21507|192
1651149600000|2022-04-28 12:40:00|21624.5|21604.5|21539.1|21519.1|21624.5|21604.5|21539.1|21519.1|78
1651149900000|2022-04-28 12:45:00|21536.8|21516.8|21566.6|21546.6|21574.1|21554.1|21529.1|21509.1|89
1651150200000|2022-04-28 12:50:00|21559.1|21539.1|21576.6|21556.6|21599.1|21579.1|21544.1|21524.1|70
1651150500000|2022-04-28 12:55:00|21574.3|21554.3|21601.6|21581.6|21616.6|21596.6|21566.6|21546.6|106
1651150800000|2022-04-28 13:00:00|21597|21577|21551.6|21531.6|21601.6|21581.6|21551.6|21531.6|48
1651151100000|2022-04-28 13:05:00|21554.1|21534.1|21549.1|21529.1|21579.3|21559.3|21549.1|21529.1|34
1651151400000|2022-04-28 13:10:00|21546.6|21526.6|21521.6|21501.6|21546.6|21526.6|21509.1|21489.1|102
1651151700000|2022-04-28 13:15:00|21519.1|21499.1|21546.9|21526.9|21554.1|21534.1|21511.6|21491.6|46
1651152000000|2022-04-28 13:20:00|21546.6|21526.6|21544.1|21524.1|21546.6|21526.6|21524.3|21504.3|51
1651152300000|2022-04-28 13:25:00|21541.8|21521.8|21519.1|21499.1|21541.8|21521.8|21504.3|21484.3|91
1651152600000|2022-04-28 13:30:00|21524.1|21504.1|21519.1|21499.1|21534.1|21514.1|21514.1|21494.1|99
1651152900000|2022-04-28 13:35:00|21516.6|21496.6|21466.6|21446.6|21516.6|21496.6|21466.6|21446.6|191
1651153200000|2022-04-28 13:40:00|21466.4|21446.4|21471.4|21451.4|21491.6|21471.6|21461.6|21441.6|123
1651153500000|2022-04-28 13:45:00|21471.6|21451.6|21501.8|21481.8|21504.1|21484.1|21461.9|21441.9|234
1651153800000|2022-04-28 13:50:00|21504.1|21484.1|21491.9|21471.9|21509.4|21489.4|21489.4|21469.4|122
1651154100000|2022-04-28 13:55:00|21494.3|21474.3|21499.3|21479.3|21524.4|21504.4|21489.4|21469.4|118
1651154400000|2022-04-28 14:00:00|21501.6|21481.6|21486.9|21466.9|21507.1|21487.1|21486.9|21466.9|122
1651154700000|2022-04-28 14:05:00|21486.8|21466.8|21474.4|21454.4|21486.8|21466.8|21471.9|21451.9|83
1651155000000|2022-04-28 14:10:00|21474.3|21454.3|21464.3|21444.3|21484.3|21464.3|21461.9|21441.9|109
1651155300000|2022-04-28 14:15:00|21461.9|21441.9|21441.9|21421.9|21479.1|21459.1|21441.9|21421.9|184
1651155600000|2022-04-28 14:20:00|21444.3|21424.3|21471.9|21451.9|21476.9|21456.9|21441.9|21421.9|94
1651155900000|2022-04-28 14:25:00|21476.8|21456.8|21571.8|21551.8|21571.8|21551.8|21471.9|21451.9|196
1651156200000|2022-04-28 14:30:00|21571.9|21551.9|21567.1|21547.1|21609.3|21589.3|21564.8|21544.8|216
1651156500000|2022-04-28 14:35:00|21571.9|21551.9|21574.4|21554.4|21606.8|21586.8|21567.3|21547.3|112
1651156800000|2022-04-28 14:40:00|21572.1|21552.1|21554.3|21534.3|21581.8|21561.8|21544.8|21524.8|86
1651157100000|2022-04-28 14:45:00|21551.9|21531.9|21561.9|21541.9|21569.3|21549.3|21542.1|21522.1|110
1651157400000|2022-04-28 14:50:00|21564.4|21544.4|21589.1|21569.1|21591.4|21571.4|21544.6|21524.6|227
1651157700000|2022-04-28 14:55:00|21591.6|21571.6|21666.6|21646.6|21708.7|21688.7|21591.6|21571.6|402
1651158000000|2022-04-28 15:00:00|21661.6|21641.6|21629.1|21609.1|21661.6|21641.6|21604.3|21584.3|110
1651158300000|2022-04-28 15:05:00|21633.7|21613.7|21699.3|21679.3|21711.4|21691.4|21633.7|21613.7|189
1651158600000|2022-04-28 15:10:00|21701.6|21681.6|21684.1|21664.1|21704.1|21684.1|21676.6|21656.6|73
1651158900000|2022-04-28 15:15:00|21686.4|21666.4|21711.4|21691.4|21721.6|21701.6|21686.4|21666.4|108
1651159200000|2022-04-28 15:20:00|21711.6|21691.6|21669.1|21649.1|21711.6|21691.6|21666.6|21646.6|133
1651159500000|2022-04-28 15:25:00|21671.6|21651.6|21651.6|21631.6|21701.2|21681.2|21639.1|21619.1|129
1651159800000|2022-04-28 15:30:00|21664.1|21644.1|21699.2|21679.2|21716.6|21696.6|21661.6|21641.6|97
1651160100000|2022-04-28 15:35:00|21703.9|21683.9|21683.9|21663.9|21711.6|21691.6|21681.6|21661.6|68
1651160400000|2022-04-28 15:40:00|21684.1|21664.1|21671.6|21651.6|21686.6|21666.6|21666.7|21646.7|26
1651160700000|2022-04-28 15:45:00|21669.1|21649.1|21661.6|21641.6|21671.6|21651.6|21644.1|21624.1|76
1651161000000|2022-04-28 15:50:00|21659.1|21639.1|21624.1|21604.1|21676.6|21656.6|21621.7|21601.7|92
1651161300000|2022-04-28 15:55:00|21624.2|21604.2|21634.2|21614.2|21654.1|21634.1|21619.2|21599.2|77
1651161600000|2022-04-28 16:00:00|21631.7|21611.7|21691.6|21671.6|21696.6|21676.6|21629.4|21609.4|138
1651161900000|2022-04-28 16:05:00|21689.2|21669.2|21696.6|21676.6|21706.6|21686.6|21676.7|21656.7|66
1651162200000|2022-04-28 16:10:00|21699.1|21679.1|21691.6|21671.6|21719.1|21699.1|21671.6|21651.6|87
1651162500000|2022-04-28 16:15:00|21689.2|21669.2|21684.1|21664.1|21726.6|21706.6|21684.1|21664.1|126
1651162800000|2022-04-28 16:20:00|21689.1|21669.1|21766.2|21746.2|21823.7|21801.2|21689.1|21669.1|929
1651163100000|2022-04-28 16:25:00|21768.7|21748.7|21801.6|21781.6|21806.4|21786.4|21766.2|21746.2|263
1651163400000|2022-04-28 16:30:00|21801.4|21781.4|21803.5|21783.5|21810.8|21790.8|21776.2|21756.2|101
1651163700000|2022-04-28 16:35:00|21803.7|21783.7|21793.5|21773.5|21808.5|21788.5|21776.2|21756.2|96
1651164000000|2022-04-28 16:40:00|21795.8|21775.8|21803.5|21783.5|21806.2|21786.2|21793.7|21773.7|56
1651164300000|2022-04-28 16:45:00|21806|21786|21776.2|21756.2|21818.7|21798.7|21776.2|21756.2|81
1651164600000|2022-04-28 16:50:00|21781.2|21761.2|21798.7|21778.7|21801.2|21781.2|21781.2|21761.2|77
1651164900000|2022-04-28 16:55:00|21801|21781|21771.4|21751.4|21803.7|21783.7|21768.7|21748.7|62
1651165200000|2022-04-28 17:00:00|21771|21751|21791.2|21771.2|21791.2|21771.2|21768.9|21748.9|58
1651165500000|2022-04-28 17:05:00|21788.7|21768.7|21781.2|21761.2|21788.7|21768.7|21776.2|21756.2|30
1651165800000|2022-04-28 17:10:00|21788.5|21768.5|21778.7|21758.7|21796.2|21776.2|21773.5|21753.5|36
1651166100000|2022-04-28 17:15:00|21778.5|21758.5|21798.7|21778.7|21803.7|21783.7|21771.2|21751.2|59
1651166400000|2022-04-28 17:20:00|21801.2|21781.2|21803.7|21783.7|21818.7|21798.7|21796.4|21776.4|154
1651166700000|2022-04-28 17:25:00|21806.2|21786.2|21808.7|21788.7|21813.9|21793.9|21793.7|21773.7|162
1651220100000|2022-04-29 08:15:00|21806|21786|21893.5|21873.5|21916|21883.7|21803.3|21783.3|216
1651220400000|2022-04-29 08:20:00|21895.8|21875.8|21906.2|21886.2|21928.5|21908.5|21895.8|21875.8|43
1651220700000|2022-04-29 08:25:00|21908.5|21888.5|21923.5|21903.5|21923.5|21903.5|21886|21866|33
1651221000000|2022-04-29 08:30:00|21925.8|21905.8|21933.5|21913.5|21936|21916|21913.5|21893.5|35
1651221300000|2022-04-29 08:35:00|21933.3|21913.3|21933.7|21913.7|21943.5|21923.5|21927.8|21907.8|36
1651221600000|2022-04-29 08:40:00|21933.5|21913.5|21921.2|21901.2|21941.2|21921.2|21921.2|21901.2|31
1651221900000|2022-04-29 08:45:00|21921|21901|21923.5|21903.5|21931|21911|21916.4|21896.4|46
1651222200000|2022-04-29 08:50:00|21921.2|21901.2|21933.5|21913.5|21936|21916|21918.5|21898.5|11
1651222500000|2022-04-29 08:55:00|21931.2|21911.2|21941.2|21921.2|21941.2|21921.2|21931|21911|16
1651222800000|2022-04-29 09:00:00|21941|21921|21966.4|21946.4|21971|21951|21931.2|21911.2|121
1651223100000|2022-04-29 09:05:00|21968.7|21948.7|21973.5|21953.5|21973.5|21953.5|21948.5|21928.5|39
1651223400000|2022-04-29 09:10:00|21971.2|21951.2|21993.5|21973.5|21993.5|21973.5|21963.5|21943.5|49
1651223700000|2022-04-29 09:15:00|21988.5|21968.5|22090.8|22070.8|22096|22076|21988.5|21968.5|208
1651224000000|2022-04-29 09:20:00|22091|22071|22133.5|22113.5|22143.3|22123.3|22091|22071|108
1651224300000|2022-04-29 09:25:00|22136|22116|22153.5|22133.5|22161|22141|22126|22106|87
1651224600000|2022-04-29 09:30:00|22153.7|22133.7|22123.5|22103.5|22156|22136|22118.5|22098.5|58
1651224900000|2022-04-29 09:35:00|22125.7|22105.7|22048.5|22028.5|22141|22121|22046|22026|108
1651225200000|2022-04-29 09:40:00|22050.7|22030.7|22068.5|22048.5|22073.5|22053.5|22050.7|22030.7|39
1651225500000|2022-04-29 09:45:00|22071|22051|22088.5|22068.5|22098.5|22078.5|22061|22041|21
1651225800000|2022-04-29 09:50:00|22083.5|22063.5|22061|22041|22083.5|22063.5|22061|22041|8
1651226100000|2022-04-29 09:55:00|22065.5|22045.5|22081|22061|22083.5|22063.5|22065.5|22045.5|17
1651226400000|2022-04-29 10:00:00|22083.2|22063.2|22088.5|22068.5|22096|22076|22078.5|22058.5|18
1651226700000|2022-04-29 10:05:00|22098.5|22078.5|22108.5|22088.5|22108.5|22088.5|22098.5|22078.5|10
1651227000000|2022-04-29 10:10:00|22106|22086|22103.7|22083.7|22108.5|22088.5|22098.2|22078.2|14
1651227300000|2022-04-29 10:15:00|22106|22086|22113.5|22093.5|22113.5|22093.5|22106|22086|10
1651227600000|2022-04-29 10:20:00|22113.7|22093.7|22108.5|22088.5|22116|22096|22098.5|22078.5|38
1651227900000|2022-04-29 10:25:00|22106|22086|22128.5|22108.5|22140.7|22120.7|22106|22086|30
1651228200000|2022-04-29 10:30:00|22130.7|22110.7|22093.2|22073.2|22131|22111|22091|22071|20
1651228500000|2022-04-29 10:35:00|22093.5|22073.5|22088.5|22068.5|22093.5|22073.5|22083.2|22051|13
1651228800000|2022-04-29 10:40:00|22086.2|22066.2|22088.5|22068.5|22091|22071|22081|22061|19
1651229100000|2022-04-29 10:45:00|22086|22066|22053.5|22033.5|22086|22066|22053.5|22033.5|62
1651229400000|2022-04-29 10:50:00|22048.7|22028.7|22038.2|22018.2|22048.7|22028.7|22018.5|21998.5|80
1651229700000|2022-04-29 10:55:00|22038.5|22018.5|22036|22016|22038.5|22018.5|22018.5|21998.5|12
1651230000000|2022-04-29 11:00:00|22033.5|22013.5|21918.5|21898.5|22036|22016|21918.5|21898.5|73
1651230300000|2022-04-29 11:05:00|21913.9|21893.9|21963.5|21943.5|21963.5|21943.5|21913.7|21893.7|45
1651230600000|2022-04-29 11:10:00|21968.5|21948.5|21995.7|21975.7|21995.7|21975.7|21968.5|21948.5|7
1651230900000|2022-04-29 11:15:00|21998.2|21978.2|21998.4|21978.4|21998.4|21978.4|21963.4|21943.4|121
1651231200000|2022-04-29 11:20:00|21998.9|21978.9|22010.9|21990.9|22020.9|22000.9|21998.9|21978.9|17
1651231500000|2022-04-29 11:25:00|22008.4|21988.4|22018.4|21998.4|22018.4|21998.4|22000.9|21980.9|13
1651231800000|2022-04-29 11:30:00|22020.7|22000.7|22038.4|22018.4|22040.9|22020.9|22015.9|21995.9|35
1651232100000|2022-04-29 11:35:00|22035.9|22015.9|22013.4|21993.4|22043.4|22023.4|21991.2|21971.2|80
1651232400000|2022-04-29 11:40:00|22018.4|21998.4|22033.4|22013.4|22050.9|22030.9|22018.4|21998.4|26
1651232700000|2022-04-29 11:45:00|22035.9|21995.9|22013.4|21993.4|22035.9|21998.4|21990.9|21970.9|21
1651233000000|2022-04-29 11:50:00|22018.4|21998.4|21996.2|21976.2|22018.4|21998.4|21996.2|21966.4|17
1651233300000|2022-04-29 11:55:00|21993.7|21973.7|22078.4|22058.4|22078.4|22058.4|21993.7|21973.7|32
1651233600000|2022-04-29 12:00:00|22073.4|22053.4|22025.9|22005.9|22088.2|22068.2|22025.9|22005.9|86
1651233900000|2022-04-29 12:05:00|22028.2|22008.2|22048.4|22028.4|22065.9|22045.9|22018.9|21998.9|87
1651234200000|2022-04-29 12:10:00|22050.9|22030.9|22066.2|22046.2|22075.9|22055.9|22038.4|22018.4|78
1651234500000|2022-04-29 12:15:00|22065.9|22045.9|22055.9|22035.9|22095.9|22075.9|22048.4|22028.4|102
1651234800000|2022-04-29 12:20:00|22063.2|22043.2|22125.9|22105.9|22128.4|22108.4|22063.2|22043.2|53
1651235100000|2022-04-29 12:25:00|22128.2|22108.2|22108.4|22088.4|22130.9|22110.9|22083.4|22063.4|90
1651235400000|2022-04-29 12:30:00|22103.9|22083.9|22090.7|22070.7|22103.9|22083.9|22060.9|22040.9|71
1651235700000|2022-04-29 12:35:00|22093|22073|22055.9|22035.9|22093.2|22073.2|22043.2|22023.2|82
1651236000000|2022-04-29 12:40:00|22053.4|22033.4|22088.4|22068.4|22090.9|22070.9|22050.9|22030.9|38
1651236300000|2022-04-29 12:45:00|22090.9|22070.9|22120.9|22100.9|22125.9|22105.9|22088.4|22068.4|170
1651236600000|2022-04-29 12:50:00|22113.4|22093.4|22121.2|22101.2|22123.4|22103.4|22108.4|22088.4|21
1651236900000|2022-04-29 12:55:00|22118.9|22098.9|22118.4|22098.4|22123.2|22103.2|22108.7|22088.7|43
1651237200000|2022-04-29 13:00:00|22118.7|22098.7|22158.4|22138.4|22170.9|22150.9|22118.7|22098.7|241
1651237500000|2022-04-29 13:05:00|22155.9|22135.9|22188.2|22168.2|22196.2|22176.2|22151.4|22131.4|159
1651237800000|2022-04-29 13:10:00|22185.9|22165.9|22145.9|22125.9|22193.4|22173.4|22145.9|22125.9|118
1651238100000|2022-04-29 13:15:00|22143.2|22123.2|22185.7|22165.7|22190.7|22170.7|22133.4|22113.4|155
1651238400000|2022-04-29 13:20:00|22188|22168|22350.5|22330.5|22352.7|22332.7|22188|22168|501
1651238700000|2022-04-29 13:25:00|22352.7|22332.7|22335.2|22315.2|22352.7|22332.7|22305.7|22285.7|250
1651239000000|2022-04-29 13:30:00|22335.5|22315.5|22350.5|22330.5|22370.5|22350.5|22308.4|22288.4|365
1651239300000|2022-04-29 13:35:00|22352.7|22332.7|22355.9|22335.9|22365.5|22345.5|22330.7|22310.7|320
1651239600000|2022-04-29 13:40:00|22353.4|22333.4|22315.9|22295.9|22355.7|22335.7|22313.4|22293.4|234
1651239900000|2022-04-29 13:45:00|22308.9|22288.9|22320.9|22300.9|22320.9|22300.9|22291.1|22271.1|116
1651240200000|2022-04-29 13:50:00|22318.4|22298.4|22353.4|22333.4|22358|22338|22318.4|22298.4|91
1651240500000|2022-04-29 13:55:00|22350.9|22330.9|22288.4|22268.4|22355.9|22335.9|22288.4|22268.4|102
1651240800000|2022-04-29 14:00:00|22290.7|22270.7|22323.4|22303.4|22328.2|22308.2|22275.9|22255.9|94
1651241100000|2022-04-29 14:05:00|22325.9|22305.9|22323.2|22303.2|22325.9|22305.9|22288.2|22268.2|91
1651241400000|2022-04-29 14:10:00|22320.9|22300.9|22398.4|22378.4|22418.4|22398.4|22320.9|22300.9|366
1651241700000|2022-04-29 14:15:00|22393.6|22373.6|22374.1|22354.1|22410.7|22390.7|22373.4|22353.4|158
1651242000000|2022-04-29 14:20:00|22373.4|22353.4|22395.9|22375.9|22400.9|22380.9|22370.9|22350.9|119
1651242300000|2022-04-29 14:25:00|22398.2|22378.2|22393.4|22373.4|22418.4|22398.4|22363.9|22343.9|109
1651242600000|2022-04-29 14:30:00|22395.7|22375.7|22358.2|22338.2|22413.4|22393.4|22353.6|22333.6|182
1651242900000|2022-04-29 14:35:00|22353.4|22333.4|22438.4|22418.4|22443.4|22423.4|22353.4|22333.4|191
1651243200000|2022-04-29 14:40:00|22435.9|22415.9|22356.4|22336.4|22435.9|22415.9|22355.5|22335.5|105
1651243500000|2022-04-29 14:45:00|22351.8|22331.8|22365.9|22345.9|22388.4|22368.4|22338.4|22318.4|132
1651243800000|2022-04-29 14:50:00|22368.2|22348.2|22372.9|22352.9|22372.9|22352.9|22345.9|22325.9|88
1651244100000|2022-04-29 14:55:00|22373.2|22353.2|22315.9|22295.9|22380.9|22360.9|22315.9|22295.9|76
1651244400000|2022-04-29 15:00:00|22323.4|22303.4|22338.4|22318.4|22340.9|22320.9|22295.9|22275.9|86
1651244700000|2022-04-29 15:05:00|22342.9|22322.9|22375.9|22355.9|22383.4|22363.4|22342.9|22322.9|84
1651245000000|2022-04-29 15:10:00|22376.4|22356.4|22378.4|22358.4|22408.2|22388.2|22358.4|22338.4|106
1651245300000|2022-04-29 15:15:00|22376.1|22356.1|22318.6|22298.6|22393.4|22373.4|22318.2|22298.2|79
1651245600000|2022-04-29 15:20:00|22315.9|22295.9|22358.4|22338.4|22360.9|22340.9|22311.4|22291.4|60
1651245900000|2022-04-29 15:25:00|22360.9|22340.9|22295.9|22275.9|22360.9|22340.9|22283.4|22263.4|102
1651246200000|2022-04-29 15:30:00|22300.4|22280.4|22273.4|22253.4|22313.4|22293.4|22270.9|22250.9|74
1651246500000|2022-04-29 15:35:00|22271.1|22251.1|22293.4|22273.4|22308.4|22288.4|22268.6|22248.6|42
1651246800000|2022-04-29 15:40:00|22291.1|22271.1|22298.4|22278.4|22308.4|22288.4|22290.9|22270.9|27
1651247100000|2022-04-29 15:45:00|22300.9|22280.9|22340.9|22320.9|22340.9|22320.9|22300.9|22280.9|41
1651247400000|2022-04-29 15:50:00|22341.1|22321.1|22358.6|22338.6|22370.9|22350.9|22341.1|22321.1|48
1651247700000|2022-04-29 15:55:00|22351.1|22331.1|22328.4|22308.4|22351.1|22331.1|22320.9|22300.9|71
1651248000000|2022-04-29 16:00:00|22325.9|22305.9|22220.9|22200.9|22325.9|22305.9|22203.4|22183.4|171
1651248300000|2022-04-29 16:05:00|22216.1|22196.1|22240.9|22220.9|22258.2|22238.2|22210.9|22190.9|111
1651248600000|2022-04-29 16:10:00|22241.1|22221.1|22256.6|22236.6|22283.4|22263.4|22240.9|22220.9|104
1651248900000|2022-04-29 16:15:00|22254.3|22234.3|22175.7|22155.7|22265.7|22237.9|22151.8|22131.8|200
1651249200000|2022-04-29 16:20:00|22177.9|22157.9|22228.4|22208.4|22228.4|22208.4|22168.4|22148.4|505
1651249500000|2022-04-29 16:25:00|22226.1|22206.1|22238.4|22218.4|22263.4|22243.4|22223.4|22203.4|258
1651249800000|2022-04-29 16:30:00|22238.2|22218.2|22225.7|22205.7|22243.2|22223.2|22220.7|22200.7|81
1651250100000|2022-04-29 16:35:00|22225.9|22205.9|22240.7|22220.7|22242.7|22222.7|22225.9|22205.9|110
1651250400000|2022-04-29 16:40:00|22243.2|22223.2|22225.9|22205.9|22250.7|22230.7|22225.9|22205.9|63
1651250700000|2022-04-29 16:45:00|22225.4|22205.4|22235.2|22215.2|22257.9|22237.9|22222.9|22202.9|72
1651251000000|2022-04-29 16:50:00|22235.4|22215.4|22255.4|22235.4|22255.4|22235.4|22232.9|22212.9|60
1651251300000|2022-04-29 16:55:00|22252.9|22232.9|22233.2|22213.2|22255.4|22235.4|22233.2|22213.2|40
1651251600000|2022-04-29 17:00:00|22235.4|22215.4|22230.4|22210.4|22242.9|22222.9|22230.4|22210.4|63
1651251900000|2022-04-29 17:05:00|22228.1|22208.1|22227.9|22207.9|22232.9|22212.9|22220.4|22200.4|170
1651252200000|2022-04-29 17:10:00|22225.4|22205.4|22225.4|22205.4|22230.2|22210.2|22222.9|22202.9|34
1651252500000|2022-04-29 17:15:00|22223.1|22203.1|22243.1|22223.1|22243.1|22223.1|22223.1|22203.1|40
1651252800000|2022-04-29 17:20:00|22242.9|22222.9|22222.9|22202.9|22247.7|22227.7|22220.2|22200.2|71
1651253100000|2022-04-29 17:25:00|22220.6|22200.6|22225.4|22205.4|22237.9|22217.9|22220.6|22200.6|154
1651491000000|2022-05-02 11:30:00|22034.4|22014.4|22049.4|22029.4|22069.8|22049.8|21999.8|21979.8|95
1651491300000|2022-05-02 11:35:00|22051.6|22031.6|22034.8|22014.8|22054.4|22034.4|22024.4|22004.4|51
1651491600000|2022-05-02 11:40:00|22034.1|22014.1|22014.4|21994.4|22034.1|22014.1|22006.9|21986.9|75
1651491900000|2022-05-02 11:45:00|22016.6|21996.6|22021.9|22001.9|22024.4|22004.4|22006.9|21986.9|20
1651492200000|2022-05-02 11:50:00|22019.8|21999.8|22002.6|21982.6|22052.6|22032.6|21997.6|21977.6|141
1651492500000|2022-05-02 11:55:00|22000.4|21980.4|22025.4|22005.4|22065.1|22045.1|22000.1|21980.1|61
1651492800000|2022-05-02 12:00:00|22022.9|22002.9|21922.6|21902.6|22025.1|22005.1|21890.1|21870.1|234
1651493100000|2022-05-02 12:05:00|21917.9|21897.9|21961.9|21941.9|21967.6|21947.6|21910.1|21890.1|187
1651493400000|2022-05-02 12:10:00|21959.7|21939.7|22045.1|22025.1|22045.1|22025.1|21952.9|21932.9|50
1651493700000|2022-05-02 12:15:00|22047.2|22027.2|21992.6|21972.6|22052.6|22032.6|21992.6|21972.6|34
1651494000000|2022-05-02 12:20:00|21987.9|21967.9|22002.6|21982.6|22020.1|21995.1|21977.6|21957.6|46
1651494300000|2022-05-02 12:25:00|22000.4|21980.4|22016.6|21996.6|22016.6|21996.6|21982.6|21962.6|33
1651494600000|2022-05-02 12:30:00|22017.6|21997.6|21960.4|21940.4|22022.6|22002.6|21945.1|21925.1|87
1651494900000|2022-05-02 12:35:00|21962.6|21942.6|21932.9|21912.9|21965.1|21945.1|21922.6|21902.6|71
1651495200000|2022-05-02 12:40:00|21933.3|21913.3|21837.6|21817.6|21933.3|21913.3|21835.1|21815.1|150
1651495500000|2022-05-02 12:45:00|21839.7|21819.7|21775.8|21755.8|21875.4|21855.4|21765.1|21745.1|221
1651495800000|2022-05-02 12:50:00|21774.7|21754.7|21771.1|21751.1|21777.6|21757.6|21725.8|21705.8|145
1651496100000|2022-05-02 12:55:00|21773.3|21753.3|21777.9|21757.9|21792.6|21772.6|21750.4|21730.4|118
1651496400000|2022-05-02 13:00:00|21775.8|21755.8|21800.1|21780.1|21847.2|21827.2|21765.1|21745.1|160
1651496700000|2022-05-02 13:05:00|21795.8|21775.8|21792.6|21772.6|21797.6|21777.6|21767.6|21747.6|69
1651497000000|2022-05-02 13:10:00|21790.4|21770.4|21742.9|21722.9|21790.4|21770.4|21735.1|21715.1|110
1651497300000|2022-05-02 13:15:00|21740.4|21720.4|21742.6|21722.6|21745.1|21725.1|21730.8|21710.8|82
1651497600000|2022-05-02 13:20:00|21743.6|21723.6|21805.1|21785.1|21805.1|21785.1|21743.6|21723.6|147
1651497900000|2022-05-02 13:25:00|21807.6|21787.6|21790.1|21770.1|21812.6|21792.6|21772.6|21752.6|80
1651498200000|2022-05-02 13:30:00|21792.6|21772.6|21777.6|21757.6|21815.1|21789.7|21753.3|21733.3|115
1651498500000|2022-05-02 13:35:00|21775.4|21755.4|21742.6|21722.6|21775.4|21755.4|21728.3|21708.3|86
1651498800000|2022-05-02 13:40:00|21740.1|21720.1|21633.3|21613.3|21740.1|21720.1|21593.3|21573.3|584
1651499100000|2022-05-02 13:45:00|21637.6|21617.6|21659|21639|21707.6|21687.6|21633.3|21608.3|261
1651499400000|2022-05-02 13:50:00|21658.3|21638.3|21678.3|21658.3|21705.8|21685.8|21658.3|21638.3|94
1651499700000|2022-05-02 13:55:00|21680.4|21660.4|21665.8|21645.8|21688.3|21668.3|21665.8|21645.8|101
1651500000000|2022-05-02 14:00:00|21660.8|21640.8|21636.5|21616.5|21660.8|21640.8|21631.5|21611.5|124
1651500300000|2022-05-02 14:05:00|21636.1|21616.1|21529.7|21509.7|21637.5|21616.1|21522.2|21502.2|752
1651500600000|2022-05-02 14:10:00|21527.2|21507.2|21507.2|21487.2|21529.7|21509.7|21482.2|21462.2|357
1651500900000|2022-05-02 14:15:00|21504.7|21484.7|21565.1|21545.1|21565.1|21545.1|21492.2|21472.2|418
1651501200000|2022-05-02 14:20:00|21565.8|21545.8|21549|21529|21566.1|21546.1|21506.5|21486.5|139
1651501500000|2022-05-02 14:25:00|21546.8|21526.8|21544|21524|21584|21564|21539|21519|131
1651501800000|2022-05-02 14:30:00|21539.7|21519.7|21529|21509|21551.5|21531.5|21516.8|21496.8|162
1651502100000|2022-05-02 14:35:00|21531.8|21511.8|21511.5|21491.5|21541.5|21521.5|21511.5|21491.5|330
1651502400000|2022-05-02 14:40:00|21512.2|21492.2|21521.5|21501.5|21546.5|21526.5|21512.2|21492.2|112
1651502700000|2022-05-02 14:45:00|21523.6|21503.6|21514|21494|21546.5|21526.5|21514|21494|59
1651503000000|2022-05-02 14:50:00|21516.5|21496.5|21519|21499|21529|21509|21511.5|21491.5|120
1651503300000|2022-05-02 14:55:00|21522.2|21502.2|21546.5|21526.5|21554|21534|21521.5|21501.5|68
1651503600000|2022-05-02 15:00:00|21549|21529|21564|21544|21574|21554|21549|21529|80
1651503900000|2022-05-02 15:05:00|21561.8|21541.8|21606.5|21586.5|21606.5|21586.5|21561.5|21541.5|117
1651504200000|2022-05-02 15:10:00|21608.6|21588.6|21576.5|21556.5|21619|21599|21576.5|21556.5|83
1651504500000|2022-05-02 15:15:00|21578.6|21558.6|21599|21579|21604|21584|21578.6|21558.6|50
1651504800000|2022-05-02 15:20:00|21596.5|21576.5|21591.5|21571.5|21606.5|21586.5|21591.5|21571.5|55
1651505100000|2022-05-02 15:25:00|21591.1|21571.1|21629|21609|21636.1|21616.1|21569.3|21549.3|120
1651505400000|2022-05-02 15:30:00|21626.8|21606.8|21636.8|21616.8|21644|21624|21604|21584|86
1651505700000|2022-05-02 15:35:00|21634|21614|21614|21594|21643.6|21623.6|21614|21594|70
1651506000000|2022-05-02 15:40:00|21611.5|21591.5|21666.5|21646.5|21684|21664|21609.7|21589.7|302
1651506300000|2022-05-02 15:45:00|21669|21649|21659|21639|21693.3|21673.3|21649|21629|233
1651506600000|2022-05-02 15:50:00|21661.1|21641.1|21621.5|21601.5|21676.5|21656.5|21612.2|21592.2|120
1651506900000|2022-05-02 15:55:00|21624|21604|21575.4|21555.4|21641.5|21621.5|21575.4|21555.4|152
1651507200000|2022-05-02 16:00:00|21577.5|21557.5|21607.2|21587.2|21607.2|21587.2|21577.5|21557.5|156
1651507500000|2022-05-02 16:05:00|21609.7|21589.7|21570|21550|21628.2|21608.2|21570|21550|158
1651507800000|2022-05-02 16:10:00|21572.2|21552.2|21567.2|21547.2|21586.5|21566.5|21542.2|21522.2|154
1651508100000|2022-05-02 16:15:00|21565|21545|21599.7|21579.7|21634.7|21614.7|21565|21545|115
1651508400000|2022-05-02 16:20:00|21597.5|21577.5|21621.4|21601.4|21621.4|21601.4|21574.7|21554.7|641
1651508700000|2022-05-02 16:25:00|21619.3|21599.3|21659.3|21639.3|21675.7|21655.7|21619.3|21599.3|417
1651509000000|2022-05-02 16:30:00|21658.9|21638.9|21696.4|21676.4|21696.4|21676.4|21656.4|21636.4|149
1651509300000|2022-05-02 16:35:00|21696.1|21676.1|21686.1|21666.1|21696.1|21676.1|21681.4|21661.4|97
1651509600000|2022-05-02 16:40:00|21686.4|21666.4|21681.4|21661.4|21691.8|21671.8|21666.4|21646.4|77
1651509900000|2022-05-02 16:45:00|21678.9|21658.9|21663.9|21643.9|21678.9|21658.9|21632.2|21612.2|89
1651510200000|2022-05-02 16:50:00|21663.6|21643.6|21651.4|21631.4|21663.6|21643.6|21651.4|21631.4|20
1651510500000|2022-05-02 16:55:00|21648.9|21628.9|21648.6|21628.6|21654.3|21634.3|21636.4|21616.4|81
1651510800000|2022-05-02 17:00:00|21649.3|21629.3|21647.2|21627.2|21666.4|21646.4|21647.2|21627.2|46
1651511100000|2022-05-02 17:05:00|21646.8|21626.8|21656.4|21636.4|21666.1|21646.1|21646.8|21626.8|45
1651511400000|2022-05-02 17:10:00|21658.6|21638.6|21656.4|21636.4|21668.9|21648.9|21651.8|21631.8|37
1651511700000|2022-05-02 17:15:00|21656.8|21636.8|21663.9|21643.9|21671.4|21651.4|21656.8|21636.8|48
1651512000000|2022-05-02 17:20:00|21661.8|21641.8|21661.4|21641.4|21661.8|21641.8|21629.3|21609.3|75
1651512300000|2022-05-02 17:25:00|21663.6|21643.6|21663.9|21643.9|21666.4|21646.4|21631.4|21611.4|178
1651565700000|2022-05-03 08:15:00|21668.9|21648.9|21621.4|21601.4|21724.2|21693.5|21621|21596.4|115
1651566000000|2022-05-03 08:20:00|21623.9|21603.9|21636|21596|21638.5|21618.5|21621.4|21596|24
1651566300000|2022-05-03 08:25:00|21619.6|21599.6|21640.2|21620.2|21642.7|21622.7|21598.1|21570.6|150
1651566600000|2022-05-03 08:30:00|21638.1|21618.1|21707.4|21687.4|21707.4|21687.4|21638.1|21618.1|57
1651566900000|2022-05-03 08:35:00|21705.2|21685.2|21728.1|21708.1|21743.1|21715.6|21705.2|21685.2|41
1651567200000|2022-05-03 08:40:00|21728.5|21708.5|21710.6|21690.6|21733.1|21713.1|21705.6|21685.6|19
1651567500000|2022-05-03 08:45:00|21706.4|21686.4|21715.6|21695.6|21715.6|21695.6|21693.1|21673.1|9
1651567800000|2022-05-03 08:50:00|21713.1|21693.1|21723.1|21703.1|21730.6|21710.6|21713.1|21693.1|28
1651568100000|2022-05-03 08:55:00|21718.9|21698.9|21718.1|21698.1|21720.2|21700.2|21703.1|21683.1|11
1651568400000|2022-05-03 09:00:00|21716|21696|21708.1|21688.1|21718.1|21698.1|21698.1|21678.1|23
1651568700000|2022-05-03 09:05:00|21706|21686|21728.1|21708.1|21734.1|21710.6|21706|21686|14
1651569000000|2022-05-03 09:10:00|21725.6|21705.6|21718.5|21698.5|21730.2|21710.2|21718.5|21698.5|8
1651569300000|2022-05-03 09:15:00|21713.5|21693.5|21718.1|21698.1|21718.1|21698.1|21703.1|21683.1|15
1651569600000|2022-05-03 09:20:00|21713.1|21693.1|21717.7|21697.7|21743.1|21723.1|21693.1|21673.1|46
1651569900000|2022-05-03 09:25:00|21715.6|21695.6|21705.6|21685.6|21721|21700.6|21705.6|21680.6|11
1651570200000|2022-05-03 09:30:00|21703.5|21683.5|21718.1|21698.1|21718.1|21698.1|21693.1|21673.1|15
1651570500000|2022-05-03 09:35:00|21720.2|21700.2|21728.1|21708.1|21728.1|21708.1|21720.2|21700.2|4
1651570800000|2022-05-03 09:40:00|21730.6|21710.6|21735.6|21715.6|21736|21716|21730.6|21710.6|10
1651571100000|2022-05-03 09:45:00|21736|21716|21735.6|21715.6|21740.6|21720.6|21730.6|21710.6|6
1651571400000|2022-05-03 09:50:00|21737.7|21717.7|21723.1|21703.1|21740.6|21720.6|21708.1|21688.1|32
1651571700000|2022-05-03 09:55:00|21725.2|21705.2|21768.1|21748.1|21768.1|21748.1|21708.1|21688.1|55
1651572000000|2022-05-03 10:00:00|21768.5|21748.5|21783.5|21763.5|21790.6|21770.6|21768.5|21748.5|152
1651572300000|2022-05-03 10:05:00|21781|21761|21783.5|21763.5|21793.5|21773.5|21781|21761|51
1651572600000|2022-05-03 10:10:00|21780.6|21760.6|21791|21771|21793.1|21773.1|21778.5|21758.5|40
1651572900000|2022-05-03 10:15:00|21791.4|21771.4|21828.5|21808.5|21846|21826|21791.4|21771.4|152
1651573200000|2022-05-03 10:20:00|21827.7|21807.7|21821.4|21801.4|21827.7|21807.7|21806|21786|15
1651573500000|2022-05-03 10:25:00|21823.5|21803.5|21803.9|21783.9|21831|21811|21803.9|21783.9|21
1651573800000|2022-05-03 10:30:00|21806|21786|21818.5|21798.5|21821|21801|21801.4|21781.4|23
1651574100000|2022-05-03 10:35:00|21814.2|21794.2|21796|21776|21841|21821|21796|21776|39
1651574400000|2022-05-03 10:40:00|21798.5|21778.5|21753.9|21733.9|21803.5|21783.5|21743.5|21723.5|98
1651574700000|2022-05-03 10:45:00|21751.7|21731.7|21768.9|21748.9|21771.4|21751.4|21748.9|21728.9|29
1651575000000|2022-05-03 10:50:00|21768.5|21748.5|21778.9|21758.9|21783.9|21763.9|21746.4|21726.4|30
1651575300000|2022-05-03 10:55:00|21783.9|21763.9|21786.4|21766.4|21788.9|21768.9|21778.9|21758.9|7
1651575600000|2022-05-03 11:00:00|21788.5|21768.5|21773.9|21753.9|21789.2|21769.2|21773.9|21753.9|23
1651575900000|2022-05-03 11:05:00|21776.4|21756.4|21743.9|21723.9|21778.9|21758.9|21743.9|21723.9|16
1651576200000|2022-05-03 11:10:00|21748.1|21728.1|21758.9|21738.9|21768.9|21748.9|21748.1|21728.1|16
1651576500000|2022-05-03 11:15:00|21763.5|21743.5|21748.9|21728.9|21766.4|21743.5|21738.9|21718.9|15
1651576800000|2022-05-03 11:20:00|21751.4|21731.4|21743.9|21723.9|21751.4|21731.4|21743.9|21723.9|39
1651577100000|2022-05-03 11:25:00|21746.4|21726.4|21776.4|21756.4|21778.9|21758.9|21746.4|21726.4|10
1651577400000|2022-05-03 11:30:00|21773.9|21753.9|21756.4|21736.4|21776.4|21756.4|21756.4|21736.4|22
1651577700000|2022-05-03 11:35:00|21754.2|21734.2|21738.9|21718.9|21756.4|21736.4|21738.9|21718.9|11
1651578000000|2022-05-03 11:40:00|21736.7|21716.7|21721.4|21701.4|21736.7|21716.7|21713.9|21693.9|17
1651578300000|2022-05-03 11:45:00|21718.9|21698.9|21766.7|21746.7|21773.9|21753.9|21713.9|21693.9|42
1651578600000|2022-05-03 11:50:00|21768.9|21748.9|21771.4|21751.4|21781|21761|21763.9|21743.9|19
1651578900000|2022-05-03 11:55:00|21773.9|21753.9|21798.9|21778.9|21801.4|21781.4|21768.9|21748.9|46
1651579200000|2022-05-03 12:00:00|21796.7|21776.7|21626.4|21606.4|21798.9|21778.9|21621.7|21579|225
1651579500000|2022-05-03 12:05:00|21624.2|21604.2|21621.3|21601.3|21628.8|21608.8|21588.9|21568.9|82
1651579800000|2022-05-03 12:10:00|21619.2|21599.2|21623.8|21603.8|21626.3|21606.3|21558.8|21538.8|108
1651580100000|2022-05-03 12:15:00|21628.8|21608.8|21671.7|21651.7|21681.3|21661.3|21614.2|21594.2|102
1651580400000|2022-05-03 12:20:00|21673.8|21653.8|21686.3|21666.3|21698.8|21678.8|21666.3|21646|61
1651580700000|2022-05-03 12:25:00|21688.8|21668.8|21706|21686|21721.3|21701.3|21688.8|21668.8|71
1651581000000|2022-05-03 12:30:00|21706.3|21686.3|21743.8|21723.8|21781|21761|21706.3|21686.3|188
1651581300000|2022-05-03 12:35:00|21746.3|21726.3|21758.8|21738.8|21776.3|21744.2|21738.8|21718.8|37
1651581600000|2022-05-03 12:40:00|21763.5|21743.5|21750.2|21730.2|21776.3|21756.3|21733.8|21713.8|200
1651581900000|2022-05-03 12:45:00|21750.6|21730.6|21773.1|21753.1|21785.6|21765.6|21748.1|21728.1|66
1651582200000|2022-05-03 12:50:00|21775.2|21755.2|21768.1|21748.1|21783.1|21763.1|21740.6|21720.6|45
1651582500000|2022-05-03 12:55:00|21770.2|21750.2|21760.6|21740.6|21780.6|21760.6|21760.6|21740.6|24
1651582800000|2022-05-03 13:00:00|21762.7|21742.7|21763.5|21743.5|21787.7|21767.7|21762.7|21742.7|64
1651583100000|2022-05-03 13:05:00|21765.6|21745.6|21760.6|21740.6|21777.3|21757.3|21760.6|21740.6|57
1651583400000|2022-05-03 13:10:00|21763.1|21743.1|21763.1|21743.1|21763.1|21743.1|21740.6|21720.6|41
1651583700000|2022-05-03 13:15:00|21765.6|21745.6|21755.6|21735.6|21772.7|21752.7|21736|21716|85
1651584000000|2022-05-03 13:20:00|21757.7|21737.7|21778.1|21758.1|21778.1|21758.1|21757.7|21737.7|43
1651584300000|2022-05-03 13:25:00|21783.1|21763.1|21778.1|21758.1|21795.6|21775.6|21778.1|21758.1|60
1651584600000|2022-05-03 13:30:00|21780.2|21760.2|21773.1|21753.1|21798.1|21778.1|21773.1|21753.1|94
1651584900000|2022-05-03 13:35:00|21770.6|21750.6|21935.6|21915.6|21943.1|21923.1|21770.6|21750.6|291
1651585200000|2022-05-03 13:40:00|21933.5|21913.5|21983.5|21963.5|22019.4|21999.4|21915.6|21895.6|407
1651585500000|2022-05-03 13:45:00|21983.1|21963.1|22039.8|22019.8|22044.8|22024.8|21953.5|21933.5|379
1651585800000|2022-05-03 13:50:00|22037.3|22017.3|22062.3|22042.3|22080.2|22060.2|22009.4|21989.4|177
1651586100000|2022-05-03 13:55:00|22064.4|22044.4|22036.9|22016.9|22071.5|22051.5|22014.8|21994.8|271
1651586400000|2022-05-03 14:00:00|22042.3|22022.3|22019.8|21999.8|22052.3|22032.3|21997.3|21977.3|125
1651586700000|2022-05-03 14:05:00|22021.9|22001.9|22034.8|22014.8|22037.3|22017.3|21982.3|21962.3|172
1651587000000|2022-05-03 14:10:00|22037.3|22017.3|22024.8|22004.8|22049.8|22029.8|22022.3|22002.3|111
1651587300000|2022-05-03 14:15:00|22026.9|22006.9|21979.4|21959.4|22027.3|22007.3|21975.2|21955.2|138
1651587600000|2022-05-03 14:20:00|21981.9|21961.9|21974.8|21954.8|21989.8|21969.8|21957.3|21937.3|99
1651587900000|2022-05-03 14:25:00|21972.7|21952.7|21919.8|21899.8|21989|21969|21917.7|21897.7|158
1651588200000|2022-05-03 14:30:00|21922.3|21902.3|21897.7|21877.7|21937.3|21917.3|21892.3|21868.6|132
1651588500000|2022-05-03 14:35:00|21895.6|21875.6|21882.3|21862.3|21921.9|21901.9|21882.3|21862.3|99
1651588800000|2022-05-03 14:40:00|21884.8|21864.8|21915.2|21895.2|21917.3|21897.3|21882.3|21862.3|136
1651589100000|2022-05-03 14:45:00|21914.8|21894.8|21873.1|21853.1|21914.8|21894.8|21873.1|21853.1|67
1651589400000|2022-05-03 14:50:00|21868.1|21848.1|21845.2|21825.2|21869.6|21848.1|21797.5|21777.5|226
1651589700000|2022-05-03 14:55:00|21842.3|21822.3|21844.4|21824.4|21844.4|21824.4|21827.3|21807.3|62
1651590000000|2022-05-03 15:00:00|21842.3|21822.3|21869.8|21849.8|21869.8|21849.8|21838.1|21818.1|49
1651590300000|2022-05-03 15:05:00|21871.9|21851.9|21897.3|21877.3|21897.3|21877.3|21869.8|21849.8|69
1651590600000|2022-05-03 15:10:00|21895.2|21875.2|21874.8|21854.8|21897.3|21877.3|21874.4|21854.4|32
1651590900000|2022-05-03 15:15:00|21872.3|21852.3|21892.3|21872.3|21892.3|21872.3|21872.3|21852.3|55
1651591200000|2022-05-03 15:20:00|21890.2|21870.2|21917.3|21897.3|21919.8|21899.8|21887.3|21867.3|68
1651591500000|2022-05-03 15:25:00|21915.2|21895.2|21969.4|21949.4|21969.8|21949.8|21912.7|21892.7|92
1651591800000|2022-05-03 15:30:00|21969.8|21949.8|21843.1|21823.1|21969.8|21949.8|21820.9|21800.9|241
1651592100000|2022-05-03 15:35:00|21845.2|21825.2|21897.3|21877.3|21899.8|21879.8|21843.4|21823.4|112
1651592400000|2022-05-03 15:40:00|21888.1|21868.1|21838|21818|21888.1|21868.1|21833|21813|85
1651592700000|2022-05-03 15:45:00|21838.4|21818.4|21808|21788|21840.5|21820.5|21772.7|21752.7|90
1651593000000|2022-05-03 15:50:00|21805.5|21785.5|21828|21808|21855.5|21835.5|21805.5|21785.5|76
1651593300000|2022-05-03 15:55:00|21830.2|21810.2|21795.5|21775.5|21833|21813|21795.5|21775.5|84
1651593600000|2022-05-03 16:00:00|21793|21773|21758|21738|21795.5|21775.5|21758|21738|95
1651593900000|2022-05-03 16:05:00|21755.9|21735.9|21753|21733|21778|21758|21740.5|21720.5|151
1651594200000|2022-05-03 16:10:00|21748|21728|21773.4|21753.4|21785.2|21765.2|21740.5|21720.5|69
1651594500000|2022-05-03 16:15:00|21763|21743|21753|21733|21763|21743|21738|21718|88
1651594800000|2022-05-03 16:20:00|21758|21738|21805.5|21785.5|21810.5|21790.5|21755.5|21735.5|1102
1651595100000|2022-05-03 16:25:00|21807.7|21787.7|21778|21758|21808.4|21788.4|21773|21753|77
1651595400000|2022-05-03 16:30:00|21773.8|21753.8|21750.5|21730.5|21775.5|21755.5|21750.5|21730.5|83
1651595700000|2022-05-03 16:35:00|21746.3|21726.3|21730.5|21710.5|21746.3|21726.3|21730.5|21710.5|123
1651596000000|2022-05-03 16:40:00|21728.4|21708.4|21723|21703|21728.4|21708.4|21723|21703|37
1651596300000|2022-05-03 16:45:00|21720.9|21700.9|21740.5|21720.5|21740.5|21720.5|21717.6|21697.6|47
1651596600000|2022-05-03 16:50:00|21738.4|21718.4|21735.1|21715.1|21742.3|21722.3|21733|21713|24
1651596900000|2022-05-03 16:55:00|21737.3|21717.3|21737.6|21717.6|21740.5|21720.5|21733|21713|41
1651597200000|2022-05-03 17:00:00|21738|21718|21738|21718|21738|21718|21715.5|21695.5|69
1651597500000|2022-05-03 17:05:00|21740.5|21720.5|21743|21723|21743|21723|21737.6|21717.6|19
1651597800000|2022-05-03 17:10:00|21745.1|21725.1|21780.5|21760.5|21783|21763|21740.5|21720.5|72
1651598100000|2022-05-03 17:15:00|21778.4|21758.4|21780.5|21760.5|21793|21773|21778|21758|62
1651598400000|2022-05-03 17:20:00|21778.4|21758.4|21792.6|21772.6|21792.6|21772.6|21758.4|21738.4|74
1651598700000|2022-05-03 17:25:00|21790.5|21770.5|21818|21798|21818|21798|21790.5|21770.5|148
1651652100000|2022-05-04 08:15:00|21830.4|21790.4|21857.9|21837.9|21905.8|21874.6|21830.4|21790.4|95
1651652400000|2022-05-04 08:20:00|21865.8|21825.8|21887.1|21867.1|21889.6|21867.1|21855.4|21825.8|23
1651652700000|2022-05-04 08:25:00|21885|21865|21898.3|21878.3|21900.4|21880.4|21872.9|21852.9|34
1651653000000|2022-05-04 08:30:00|21900.4|21880.4|21932.9|21912.9|21935.4|21915.4|21900.4|21880|24
1651653300000|2022-05-04 08:35:00|21933.3|21913.3|21942.9|21922.9|21945.4|21925.4|21930.4|21910.4|47
1651653600000|2022-05-04 08:40:00|21945|21925|21940|21920|21945.4|21925.4|21937.9|21917.9|25
1651653900000|2022-05-04 08:45:00|21937.9|21917.9|22025.4|22005.4|22042.9|22022.9|21935.4|21915.4|212
1651654200000|2022-05-04 08:50:00|22027.5|22007.5|22000.4|21980.4|22040.4|22020.4|21997.5|21977.5|47
1651654500000|2022-05-04 08:55:00|21998.3|21978.3|21997.9|21977.9|22000.4|21980.4|21992.9|21972.9|8
1651654800000|2022-05-04 09:00:00|21998.3|21978.3|21995.4|21975.4|22022.9|22002.9|21995.4|21975.4|26
1651655100000|2022-05-04 09:05:00|21997.5|21977.5|22005.4|21985.4|22005.4|21985.4|21987.9|21967.9|31
1651655400000|2022-05-04 09:10:00|22007.9|21987.9|21990.4|21970.4|22035.4|22012.9|21987.9|21967.9|20
1651655700000|2022-05-04 09:15:00|21987.9|21967.9|21960.4|21940.4|21990.8|21970.8|21957.9|21937.9|37
1651656000000|2022-05-04 09:20:00|21962.9|21942.9|21972.9|21952.9|21982.9|21962.9|21962.9|21942.9|24
1651656300000|2022-05-04 09:25:00|21977.1|21957.1|21980|21960|21982.9|21962.9|21975.4|21955.4|7
1651656600000|2022-05-04 09:30:00|21977.9|21957.9|21982.9|21962.9|21982.9|21962.9|21977.9|21957.9|9
1651656900000|2022-05-04 09:35:00|21983.3|21963.3|21975.4|21955.4|21990|21970|21975.4|21955.4|14
1651657200000|2022-05-04 09:40:00|21971.2|21951.2|21942.9|21922.9|21971.2|21951.2|21940.4|21920.4|10
1651657500000|2022-05-04 09:45:00|21940.4|21920.4|21967.9|21947.9|21967.9|21947.9|21940.4|21920.4|8
1651657800000|2022-05-04 09:50:00|21977.9|21957.9|21995.4|21975.4|21997.9|21977.9|21977.9|21957.9|6
1651658100000|2022-05-04 09:55:00|21993.3|21973.3|21985.4|21965.4|21993.3|21973.3|21983.3|21963.3|0
1651658400000|2022-05-04 10:00:00|21981.2|21961.2|21972.9|21952.9|21981.2|21961.2|21970.4|21950.4|3
1651658700000|2022-05-04 10:05:00|21977.9|21957.9|21987.9|21967.9|22000|21980|21977.9|21957.9|11
1651659000000|2022-05-04 10:10:00|21985.4|21965.4|21997.9|21977.9|21997.9|21977.9|21977.9|21957.9|21
1651659300000|2022-05-04 10:15:00|22014.1|21974.1|22025|22005|22030.4|22010.4|22009.5|21974.1|15
1651659600000|2022-05-04 10:20:00|22025.4|22005.4|22022.9|22002.9|22040.4|22012.9|21987.9|21967.9|105
1651659900000|2022-05-04 10:25:00|22020.4|22000.4|22022.9|22002.9|22025.4|22005.4|22020.4|22000.4|9
1651660200000|2022-05-04 10:30:00|22025|22005|22025.4|22005.4|22037.9|22017.9|22025|22005|17
1651660500000|2022-05-04 10:35:00|22023.3|22003.3|22020.4|22000.4|22027.9|22007.9|22017.9|21997.9|15
1651660800000|2022-05-04 10:40:00|22022.5|22002.5|22022.9|22002.9|22022.9|22002.9|22020.4|22000.4|8
1651661100000|2022-05-04 10:45:00|22020.8|22000.8|22015.4|21995.4|22020.8|22000.8|22012.9|21992.9|9
1651661400000|2022-05-04 10:50:00|22015.8|21995.8|22017.9|21997.9|22022.9|22002.9|22015.8|21995.8|6
1651661700000|2022-05-04 10:55:00|22022|22002|22027.9|22007.9|22027.9|22007.9|22017.5|21997.5|15
1651662000000|2022-05-04 11:00:00|22027.5|22007.5|22010.4|21990.4|22027.5|22007.5|22010.4|21990.4|15
1651662300000|2022-05-04 11:05:00|22012.9|21992.9|22017.9|21997.9|22017.9|21997.9|22012.9|21992.9|4
1651662600000|2022-05-04 11:10:00|22022.9|22002.9|22037.9|22017.9|22040.4|22020.4|22022.9|22002.9|61
1651662900000|2022-05-04 11:15:00|22038.7|22018.7|22170.4|22150.4|22170.4|22150.4|22038.7|22018.7|230
1651663200000|2022-05-04 11:20:00|22170.8|22150.8|22142.9|22122.9|22182.9|22162.9|22127.9|22107.9|73
1651663500000|2022-05-04 11:25:00|22145|22125|22107.9|22087.9|22152.5|22132.5|22097.9|22077.9|96
1651663800000|2022-05-04 11:30:00|22107.5|22087.5|22092.9|22072.9|22120.8|22100.4|22092.9|22072.9|36
1651664100000|2022-05-04 11:35:00|22090.4|22070.4|22100.4|22080.4|22100.4|22080.4|22088.3|22068.3|7
1651664400000|2022-05-04 11:40:00|22100.8|22080.8|22107.9|22087.9|22132.9|22112.9|22100.8|22080.8|49
1651664700000|2022-05-04 11:45:00|22105.8|22085.8|22101.2|22081.2|22127.5|22107.5|22101.2|22081.2|41
1651665000000|2022-05-04 11:50:00|22099.2|22079.2|22082.9|22062.9|22099.2|22079.2|22075.4|22055.4|11
1651665300000|2022-05-04 11:55:00|22085.4|22065.4|22055.4|22035.4|22096.7|22072.9|22055.4|22035.4|29
1651665600000|2022-05-04 12:00:00|22060|22040|22002.9|21982.9|22070|22050|21980.4|21960.4|131
1651665900000|2022-05-04 12:05:00|22000.4|21980.4|21910.4|21890.4|22000.4|21980.4|21910.4|21890.4|82
1651666200000|2022-05-04 12:10:00|21910.8|21890.8|21877.9|21857.9|21917.9|21897.9|21865.4|21845.4|141
1651666500000|2022-05-04 12:15:00|21880.4|21860.4|21825.4|21805.4|21892.9|21872.9|21812.9|21792.9|280
1651666800000|2022-05-04 12:20:00|21822.9|21802.9|21857.5|21837.5|21862.9|21840.4|21815.4|21795.4|107
1651667100000|2022-05-04 12:25:00|21857.9|21837.9|21897.9|21877.9|21897.9|21877.9|21857.9|21837.9|193
1651667400000|2022-05-04 12:30:00|21898.3|21878.3|21867.9|21847.9|21900.4|21880.4|21847.9|21827.9|320
1651667700000|2022-05-04 12:35:00|21869.9|21849.9|21905.4|21885.4|21909.9|21887.9|21867.4|21847.4|120
1651668000000|2022-05-04 12:40:00|21897.9|21877.9|21897.9|21877.9|21917.9|21897.9|21887.9|21867.9|66
1651668300000|2022-05-04 12:45:00|21897.4|21877.4|21850.4|21830.4|21907.9|21887.9|21850.4|21830.4|59
1651668600000|2022-05-04 12:50:00|21855.4|21835.4|21805.4|21785.4|21870.4|21850.4|21800.8|21780.8|202
1651668900000|2022-05-04 12:55:00|21802.9|21782.9|21847.9|21827.9|21847.9|21827.9|21802.9|21782.9|65
1651669200000|2022-05-04 13:00:00|21843.7|21823.7|21840.4|21820.4|21860.4|21840.4|21840.4|21820.4|49
1651669500000|2022-05-04 13:05:00|21842.4|21822.4|21840.4|21820.4|21847.9|21827.9|21830.4|21810.4|46
1651669800000|2022-05-04 13:10:00|21842.9|21822.9|21822.9|21802.9|21855.4|21835.4|21820.4|21800.4|44
1651670100000|2022-05-04 13:15:00|21824.9|21804.9|21862.9|21842.9|21865.4|21845.4|21822.9|21802.9|61
1651670400000|2022-05-04 13:20:00|21858.7|21838.7|21807.9|21787.9|21858.7|21838.7|21807.9|21787.9|295
1651670700000|2022-05-04 13:25:00|21807.4|21787.4|21854.5|21834.5|21859.5|21839.5|21807|21787|65
1651671000000|2022-05-04 13:30:00|21856.6|21836.6|21827.9|21807.9|21862.9|21842.9|21827.9|21807.9|192
1651671300000|2022-05-04 13:35:00|21830.4|21810.4|21845.4|21825.4|21847.9|21827.9|21802.9|21782.9|140
1651671600000|2022-05-04 13:40:00|21843.3|21823.3|21810.4|21790.4|21847.9|21827.9|21810.4|21790.4|131
1651671900000|2022-05-04 13:45:00|21812.9|21792.9|21842.4|21822.4|21865.4|21845.4|21802.9|21782.9|114
1651672200000|2022-05-04 13:50:00|21842.9|21822.9|21812.9|21792.9|21842.9|21822.9|21805.4|21785.4|85
1651672500000|2022-05-04 13:55:00|21820.4|21800.4|21832.9|21812.9|21837.9|21817.9|21817.9|21797.9|60
1651672800000|2022-05-04 14:00:00|21830.8|21810.8|21853.3|21833.3|21860.4|21840.4|21806.2|21786.2|71
1651673100000|2022-05-04 14:05:00|21851.2|21831.2|21887.4|21867.4|21889.9|21869.9|21835.4|21815.4|139
1651673400000|2022-05-04 14:10:00|21887.9|21867.9|21995.4|21975.4|22009.9|21989.9|21887.9|21867.9|473
1651673700000|2022-05-04 14:15:00|21994.5|21974.5|22065.4|22045.4|22070.4|22050.4|21980.4|21960.4|192
1651674000000|2022-05-04 14:20:00|22067.9|22047.9|22111.6|22091.6|22118.7|22098.7|22065.4|22045.4|253
1651674300000|2022-05-04 14:25:00|22113.7|22093.7|22071.2|22051.2|22155.8|22135.8|22059.1|22039.1|265
1651674600000|2022-05-04 14:30:00|22076.2|22056.2|21995.8|21975.8|22093.7|22073.7|21995.8|21975.8|239
1651674900000|2022-05-04 14:35:00|21996.2|21976.2|21998.7|21978.7|22038.7|22018.7|21988.7|21968.7|215
1651675200000|2022-05-04 14:40:00|22000.8|21980.8|22007.9|21987.9|22028.7|22008.7|21998.7|21978.7|222
1651675500000|2022-05-04 14:45:00|22005.4|21985.4|22010.4|21990.4|22027.4|22007.4|21992.9|21972.9|73
1651675800000|2022-05-04 14:50:00|22012.4|21992.4|22042.9|22022.9|22067.9|22047.9|22012.4|21992.4|89
1651676100000|2022-05-04 14:55:00|22047.9|22027.9|22037.9|22017.9|22052|22032|22032.9|22012.9|40
1651676400000|2022-05-04 15:00:00|22035.4|22015.4|22017.9|21997.9|22035.4|22015.4|21990.8|21970.8|54
1651676700000|2022-05-04 15:05:00|22022.9|22002.9|22007.9|21987.9|22040.4|22020.4|22007.9|21987.9|55
1651677000000|2022-05-04 15:10:00|22005.4|21985.4|22017.9|21997.9|22032.9|22012.9|22005.4|21985.4|65
1651677300000|2022-05-04 15:15:00|22020.4|22000.4|22012.9|21992.9|22027.9|22007.9|22000.4|21980.4|53
1651677600000|2022-05-04 15:20:00|22017.9|21997.9|21988.3|21968.3|22017.9|21997.9|21967.9|21947.9|115
1651677900000|2022-05-04 15:25:00|21987.9|21967.9|21978.7|21958.7|21993.7|21973.7|21966.2|21946.2|141
1651678200000|2022-05-04 15:30:00|21981.2|21961.2|22027.8|22007.8|22027.8|22007.8|21981.2|21961.2|59
1651678500000|2022-05-04 15:35:00|22028.7|22008.7|22048.7|22028.7|22048.7|22028.7|22018.7|21998.7|46
1651678800000|2022-05-04 15:40:00|22050.8|22030.8|22058.7|22038.7|22068.7|22048.7|22048.7|22028.7|64
1651679100000|2022-05-04 15:45:00|22051.2|22031.2|22051.2|22031.2|22063.3|22043.3|22034.1|22014.1|154
1651679400000|2022-05-04 15:50:00|22049.1|22029.1|22048.7|22028.7|22054.1|22034.1|22032.1|22012.1|76
1651679700000|2022-05-04 15:55:00|22049.6|22029.6|22067.8|22047.8|22077.8|22057.8|22049.6|22029.6|124
1651680000000|2022-05-04 16:00:00|22069.1|22049.1|22072.8|22052.8|22080.3|22060.3|22067.8|22047.8|72
1651680300000|2022-05-04 16:05:00|22072.4|22052.4|22107.8|22087.8|22112.4|22092.4|22070.3|22050.3|171
1651680600000|2022-05-04 16:10:00|22105.3|22085.3|22107|22087|22107.8|22087.8|22092.8|22072.8|61
1651680900000|2022-05-04 16:15:00|22104.9|22084.9|22102.8|22082.8|22109.5|22089.5|22090.3|22070.3|79
1651681200000|2022-05-04 16:20:00|22100.8|22080.8|22083.7|22063.7|22107.4|22087.4|22075.8|22055.8|1213
1651681500000|2022-05-04 16:25:00|22086.6|22066.6|22074.1|22054.1|22100.3|22080.3|22074.1|22054.1|138
1651681800000|2022-05-04 16:30:00|22073.7|22053.7|22071.6|22051.6|22088.3|22068.3|22071.6|22051.6|88
1651682100000|2022-05-04 16:35:00|22069.1|22049.1|22066.2|22046.2|22075.8|22055.8|22066.2|22046.2|45
1651682400000|2022-05-04 16:40:00|22061.6|22041.6|22043.7|22023.7|22063.3|22043.3|22043.7|22023.7|103
1651682700000|2022-05-04 16:45:00|22045.8|22025.8|22026.2|22006.2|22058.7|22038.7|22023.7|22003.7|153
1651683000000|2022-05-04 16:50:00|22028.7|22008.7|22023.7|22003.7|22049.1|22029.1|22023.7|22003.7|60
1651683300000|2022-05-04 16:55:00|22024.1|22004.1|22028.3|22008.3|22041.2|22021.2|22024.1|22004.1|87
1651683600000|2022-05-04 17:00:00|22025.8|22005.8|22016.2|21996.2|22026.2|22006.2|22013.3|21993.3|50
1651683900000|2022-05-04 17:05:00|22018.3|21998.3|22022.8|22002.8|22022.8|22002.8|22011.2|21991.2|29
1651684200000|2022-05-04 17:10:00|22023.3|22003.3|22023.7|22003.7|22035.8|22015.8|22021.2|22001.2|40
1651684500000|2022-05-04 17:15:00|22023.3|22003.3|21948.3|21928.3|22030.8|22010.8|21936.2|21916.2|259
1651684800000|2022-05-04 17:20:00|21952.4|21932.4|21989.1|21969.1|21989.1|21969.1|21952.4|21932.4|136
1651685100000|2022-05-04 17:25:00|21986.6|21966.6|21966.2|21946.2|22001.2|21981.2|21965.8|21945.8|135
1651738500000|2022-05-05 08:15:00|21968.2|21948.2|22172.7|22152.7|22240.7|22220.7|21968.2|21948.2|407
1651738800000|2022-05-05 08:20:00|22170.2|22150.2|22180.2|22160.2|22205.2|22185.2|22168.2|22148.2|47
1651739100000|2022-05-05 08:25:00|22177.7|22157.7|22132.7|22112.7|22177.7|22157.7|22127.7|22107.7|31
1651739400000|2022-05-05 08:30:00|22137.7|22117.7|22152.7|22132.7|22177.7|22157.7|22137.7|22117.7|45
1651739700000|2022-05-05 08:35:00|22155.2|22135.2|22170.2|22150.2|22182.7|22162.7|22155.2|22135.2|27
1651740000000|2022-05-05 08:40:00|22172.2|22152.2|22177.7|22157.7|22177.7|22157.7|22170.2|22150.2|45
1651740300000|2022-05-05 08:45:00|22182.2|22162.2|22190.2|22170.2|22197.7|22177.7|22182.2|22154.7|26
1651740600000|2022-05-05 08:50:00|22185.7|22165.7|22137.7|22117.7|22185.7|22165.7|22137.7|22117.7|28
1651740900000|2022-05-05 08:55:00|22135.7|22115.7|22156.6|22136.6|22177.7|22157.7|22124.7|22104.7|36
1651741200000|2022-05-05 09:00:00|22155.2|22135.2|22195.2|22175.2|22195.2|22175.2|22152.2|22132.2|29
1651741500000|2022-05-05 09:05:00|22193.2|22173.2|22184.7|22164.7|22195.2|22175.2|22182.2|22150.2|13
1651741800000|2022-05-05 09:10:00|22182.2|22162.2|22175.2|22155.2|22182.2|22162.2|22167.7|22147.7|9
1651742100000|2022-05-05 09:15:00|22172.7|22152.7|22172.7|22152.7|22174.7|22154.7|22167.7|22147.7|4
1651742400000|2022-05-05 09:20:00|22174.7|22154.7|22170.2|22150.2|22197.7|22177.7|22165.2|22145.2|96
1651742700000|2022-05-05 09:25:00|22172.7|22152.7|22182.7|22162.7|22190.2|22162.7|22170.2|22149.7|18
1651743000000|2022-05-05 09:30:00|22187.7|22167.7|22192.7|22172.7|22198.2|22178.2|22187.7|22167.7|21
1651743300000|2022-05-05 09:35:00|22190.2|22170.2|22205.2|22185.2|22205.2|22185.2|22182.7|22162.7|48
1651743600000|2022-05-05 09:40:00|22204.7|22184.7|22207.7|22187.7|22207.7|22187.7|22202.7|22182.7|10
1651743900000|2022-05-05 09:45:00|22205.7|22185.7|22200.2|22180.2|22207.7|22187.7|22200.2|22180.2|9
1651744200000|2022-05-05 09:50:00|22197.7|22177.7|22197.7|22177.7|22197.7|22177.7|22192.7|22172.7|9
1651744500000|2022-05-05 09:55:00|22202.2|22182.2|22205.2|22185.2|22207.7|22187.7|22197.7|22177.7|26
1651744800000|2022-05-05 10:00:00|22202.7|22182.7|22190.2|22170.2|22202.7|22182.7|22187.7|22167.7|14
1651745100000|2022-05-05 10:05:00|22192.2|22172.2|22192.7|22172.7|22197.7|22177.7|22192.2|22172.2|8
1651745400000|2022-05-05 10:10:00|22190.2|22170.2|22190.2|22170.2|22190.2|22170.2|22177.7|22157.7|11
1651745700000|2022-05-05 10:15:00|22192.7|22172.7|22195.2|22175.2|22197.7|22177.7|22192.7|22172.7|3
1651746000000|2022-05-05 10:20:00|22197.7|22177.7|22195.2|22175.2|22197.7|22177.7|22192.7|22172.7|4
1651746300000|2022-05-05 10:25:00|22197.2|22177.2|22195.2|22175.2|22197.7|22177.7|22195.2|22175.2|0
1651746600000|2022-05-05 10:30:00|22192.7|22172.7|22192.7|22172.7|22197.7|22177.7|22190.2|22170.2|13
1651746900000|2022-05-05 10:35:00|22195.2|22175.2|22172.7|22152.7|22195.2|22175.2|22172.7|22152.7|18
1651747200000|2022-05-05 10:40:00|22165.2|22145.2|22157.7|22137.7|22165.2|22145.2|22152.7|22132.7|33
1651747500000|2022-05-05 10:45:00|22152.7|22132.7|22162.7|22142.7|22162.7|22142.7|22142.7|22122.7|16
1651747800000|2022-05-05 10:50:00|22164.7|22144.7|22155.2|22135.2|22172.7|22152.7|22155.2|22135.2|5
1651748100000|2022-05-05 10:55:00|22153.2|22133.2|22107.7|22087.7|22155.2|22135.2|22107.7|22087.7|49
1651748400000|2022-05-05 11:00:00|22105.2|22085.2|22112.7|22092.7|22120.2|22097.7|22102.7|22080.2|13
1651748700000|2022-05-05 11:05:00|22116.8|22096.8|22142.7|22122.7|22147.7|22127.7|22116.8|22096.8|43
1651749000000|2022-05-05 11:10:00|22140.2|22120.2|22117.7|22097.7|22142.7|22122.7|22117.7|22095.2|20
1651749300000|2022-05-05 11:15:00|22115.6|22095.6|22115.2|22095.2|22137.7|22117.7|22110.2|22090.2|34
1651749600000|2022-05-05 11:20:00|22111.1|22091.1|22132.7|22112.7|22137.7|22117.7|22110.2|22090.2|11
1651749900000|2022-05-05 11:25:00|22130.2|22110.2|22137.7|22117.7|22137.7|22117.7|22130.2|22110.2|21
1651750200000|2022-05-05 11:30:00|22133.1|22113.1|22132.7|22112.7|22137.2|22117.2|22130.2|22110.2|10
1651750500000|2022-05-05 11:35:00|22135.2|22115.2|22142.7|22122.7|22143.1|22123.1|22135.2|22115.2|12
1651750800000|2022-05-05 11:40:00|22145.2|22125.2|22142.7|22122.7|22145.2|22125.2|22130.2|22110.2|24
1651751100000|2022-05-05 11:45:00|22143.1|22123.1|22132.2|22112.2|22147.7|22127.7|22127.7|22107.7|14
1651751400000|2022-05-05 11:50:00|22132.7|22112.7|22137.7|22117.7|22147.2|22127.2|22132.7|22112.7|20
1651751700000|2022-05-05 11:55:00|22135.2|22115.2|22132.2|22112.2|22135.2|22115.2|22106.1|22086.1|42
1651752000000|2022-05-05 12:00:00|22132.7|22112.7|21998.1|21978.1|22137.7|22117.7|21988.6|21968.6|304
1651752300000|2022-05-05 12:05:00|21999.1|21979.1|21998.6|21978.6|22016.1|21996.1|21986.1|21966.1|77
1651752600000|2022-05-05 12:10:00|22001.1|21981.1|22062.7|22042.7|22068.6|22048.6|21998.6|21978.6|165
1651752900000|2022-05-05 12:15:00|22063.6|22043.6|22078.6|22058.6|22078.6|22058.6|22058.6|22038.6|97
1651753200000|2022-05-05 12:20:00|22083.6|22063.6|22153.6|22133.6|22210.6|22190.6|22083.6|22063.6|242
1651753500000|2022-05-05 12:25:00|22154.1|22134.1|22163.6|22143.6|22178.6|22158.6|22154.1|22134.1|58
1651753800000|2022-05-05 12:30:00|22166.1|22146.1|22146.1|22126.1|22168.6|22148.6|22143.6|22123.6|54
1651754100000|2022-05-05 12:35:00|22148.6|22128.6|22141.1|22121.1|22151.1|22131.1|22119.1|22099.1|63
1651754400000|2022-05-05 12:40:00|22141.6|22121.6|22116.1|22096.1|22143.6|22123.6|22116.1|22096.1|76
1651754700000|2022-05-05 12:45:00|22118.6|22098.6|22083.6|22063.6|22128.6|22108.6|22076.1|22056.1|104
1651755000000|2022-05-05 12:50:00|22086.1|22066.1|22088.6|22068.6|22110.2|22090.2|22071.1|22051.1|56
1651755300000|2022-05-05 12:55:00|22086.6|22066.6|22108.1|22088.1|22108.1|22088.1|22078.6|22058.6|14
1651755600000|2022-05-05 13:00:00|22108.6|22088.6|22101.1|22081.1|22126.1|22106.1|22101.1|22081.1|124
1651755900000|2022-05-05 13:05:00|22104.1|22084.1|22083.6|22063.6|22113.1|22093.1|22083.6|22063.6|39
1651756200000|2022-05-05 13:10:00|22085.6|22065.6|22151.1|22131.1|22151.1|22131.1|22085.6|22065.6|41
1651756500000|2022-05-05 13:15:00|22150.6|22130.6|22186.1|22166.1|22188.1|22168.1|22148.6|22128.6|47
1651756800000|2022-05-05 13:20:00|22184.1|22164.1|22171.1|22151.1|22184.1|22164.1|22168.6|22148.6|73
1651757100000|2022-05-05 13:25:00|22173.6|22153.6|22187.7|22167.7|22187.7|22167.7|22166.6|22146.6|41
1651757400000|2022-05-05 13:30:00|22186.1|22166.1|22175.6|22155.6|22191.1|22171.1|22167.5|22147.5|91
1651757700000|2022-05-05 13:35:00|22176.1|22156.1|22168.6|22148.6|22193.6|22173.6|22164.1|22144.1|60
1651758000000|2022-05-05 13:40:00|22170.6|22150.6|22186.1|22166.1|22208.6|22188.6|22170.6|22150.6|42
1651758300000|2022-05-05 13:45:00|22188.6|22168.6|22215.6|22195.6|22243.6|22223.6|22188.6|22168.6|201
1651758600000|2022-05-05 13:50:00|22216.1|22196.1|22210.6|22190.6|22232.7|22212.7|22208.6|22188.6|149
1651758900000|2022-05-05 13:55:00|22212.7|22192.7|22245.2|22225.2|22249.7|22229.7|22212.7|22192.7|147
1651759200000|2022-05-05 14:00:00|22243.1|22223.1|22252.7|22232.7|22290.2|22270.2|22242.7|22222.7|243
1651759500000|2022-05-05 14:05:00|22252.2|22232.2|22245.2|22225.2|22257.7|22237.7|22242.7|22222.7|139
1651759800000|2022-05-05 14:10:00|22243.1|22223.1|22202.7|22182.7|22260.2|22240.2|22196.6|22176.6|231
1651760100000|2022-05-05 14:15:00|22197.7|22177.7|22196.6|22176.6|22222.7|22202.7|22196.6|22176.6|93
1651760400000|2022-05-05 14:20:00|22195.2|22175.2|22130.2|22110.2|22212.7|22192.7|22130.2|22110.2|159
1651760700000|2022-05-05 14:25:00|22127.7|22107.7|22157.2|22137.2|22157.7|22137.7|22117.5|22097.5|136
1651761000000|2022-05-05 14:30:00|22157.7|22137.7|22137.7|22117.7|22160.2|22140.2|22122.7|22102.7|66
1651761300000|2022-05-05 14:35:00|22139.7|22119.7|22177.7|22157.7|22177.7|22157.7|22132.7|22112.7|101
1651761600000|2022-05-05 14:40:00|22178.1|22158.1|22182.2|22162.2|22189.7|22169.7|22165.2|22145.2|77
1651761900000|2022-05-05 14:45:00|22180.2|22160.2|22155.2|22135.2|22182.2|22162.2|22147.7|22127.7|77
1651762200000|2022-05-05 14:50:00|22157.2|22137.2|22152.7|22132.7|22160.2|22140.2|22140.2|22120.2|81
1651762500000|2022-05-05 14:55:00|22150.2|22130.2|22122.7|22102.7|22150.2|22130.2|22090.2|22070.2|201
1651762800000|2022-05-05 15:00:00|22120.6|22100.6|22095.2|22075.2|22125.2|22105.2|22090.2|22070.2|110
1651763100000|2022-05-05 15:05:00|22090.2|22070.2|22022.7|22002.7|22097.7|22077.7|22020.2|22000.2|238
1651763400000|2022-05-05 15:10:00|22020.2|22000.2|21885.2|21865.2|22020.2|22000.2|21872.7|21852.7|557
1651763700000|2022-05-05 15:15:00|21883.1|21863.1|21827.7|21807.7|21897.7|21877.7|21827.7|21807.7|207
1651764000000|2022-05-05 15:20:00|21825.2|21805.2|21818.1|21798.1|21848.1|21828.1|21725.2|21695.6|371
1651764300000|2022-05-05 15:25:00|21815.1|21795.1|21885.1|21865.1|21891.2|21871.2|21802.2|21775.3|264
1651764600000|2022-05-05 15:30:00|21880.1|21860.1|21812.6|21792.6|21912.6|21890.1|21812.6|21792.6|241
1651764900000|2022-05-05 15:35:00|21810.1|21790.1|21802.6|21782.6|21812.6|21792.6|21793.1|21773.1|186
1651765200000|2022-05-05 15:40:00|21803.1|21783.1|21800.6|21780.6|21814.7|21794.7|21798.1|21778.1|73
1651765500000|2022-05-05 15:45:00|21800.1|21780.1|21797.6|21777.6|21804.7|21784.7|21792.6|21772.6|66
1651765800000|2022-05-05 15:50:00|21800.1|21780.1|21757.6|21737.6|21802.2|21782.2|21742.6|21722.6|281
1651766100000|2022-05-05 15:55:00|21761.7|21741.7|21829.7|21809.7|21870.6|21837.6|21757.6|21737.6|101
1651766400000|2022-05-05 16:00:00|21825.1|21805.1|21768.1|21748.1|21825.1|21805.1|21762.6|21742.6|71
1651766700000|2022-05-05 16:05:00|21767.6|21747.6|21750.1|21730.1|21790.1|21770.1|21750.1|21730.1|208
1651767000000|2022-05-05 16:10:00|21748.1|21728.1|21732.6|21712.6|21755.1|21735.1|21730.1|21710.1|140
1651767300000|2022-05-05 16:15:00|21730.6|21710.6|21692.6|21672.6|21730.6|21710.6|21673.1|21653.1|167
1651767600000|2022-05-05 16:20:00|21690.6|21670.6|21759.1|21739.1|21764.5|21744.5|21646.1|21626.1|1220
1651767900000|2022-05-05 16:25:00|21757|21737|21750.6|21710.6|21769.1|21749.1|21729.5|21709.5|203
1651768200000|2022-05-05 16:30:00|21751.6|21711.6|21732|21712|21752|21732|21722|21702|106
1651768500000|2022-05-05 16:35:00|21731.6|21711.6|21694.1|21674.1|21731.6|21711.6|21684.1|21664.1|186
1651768800000|2022-05-05 16:40:00|21694.5|21674.5|21654.5|21634.5|21694.5|21674.5|21654.5|21634.5|152
1651769100000|2022-05-05 16:45:00|21654.1|21634.1|21657|21637|21684.5|21664.5|21647|21627|101
1651769400000|2022-05-05 16:50:00|21657.5|21637.5|21686.6|21666.6|21686.6|21666.6|21657.5|21637.5|53
1651769700000|2022-05-05 16:55:00|21687|21667|21689.1|21669.1|21711.1|21691.1|21682.5|21662.5|56
1651770000000|2022-05-05 17:00:00|21690|21670|21726.6|21706.6|21726.6|21706.6|21690|21670|70
1651770300000|2022-05-05 17:05:00|21727.5|21707.5|21735|21715|21749.5|21729.5|21727.5|21707.5|45
1651770600000|2022-05-05 17:10:00|21737|21717|21707|21687|21737|21717|21707|21687|74
1651770900000|2022-05-05 17:15:00|21704.5|21684.5|21692.5|21672.5|21707|21687|21690|21670|40
1651771200000|2022-05-05 17:20:00|21692|21672|21649.1|21629.1|21694.1|21674.1|21639.5|21619.5|97
1651771500000|2022-05-05 17:25:00|21648.6|21628.6|21662|21642|21664.1|21644.1|21626|21606|163
1651824900000|2022-05-06 08:15:00|21665|21605|21623|21603|21665|21613|21522|21488.5|898
1651825200000|2022-05-06 08:20:00|21620.5|21600.5|21623|21603|21637.5|21605.5|21593|21568|97
1651825500000|2022-05-06 08:25:00|21621|21601|21594.5|21574.5|21623.5|21602.5|21583|21563|35
1651825800000|2022-05-06 08:30:00|21600|21580|21628|21608|21628|21608|21600|21573|25
1651826100000|2022-05-06 08:35:00|21626|21606|21640.5|21620.5|21653|21633|21625.5|21605.5|27
1651826400000|2022-05-06 08:40:00|21638|21618|21608.5|21588.5|21645.5|21625.5|21608.5|21588.5|21
1651826700000|2022-05-06 08:45:00|21610.5|21590.5|21620.5|21600.5|21630.5|21610.5|21608|21588|13
1651827000000|2022-05-06 08:50:00|21618.5|21598.5|21619.5|21599.5|21628|21608|21610.5|21590.5|20
1651827300000|2022-05-06 08:55:00|21618|21598|21613|21593|21618|21598|21604.5|21584.5|9
1651827600000|2022-05-06 09:00:00|21615|21595|21613|21593|21615|21595|21598|21578|19
1651827900000|2022-05-06 09:05:00|21611|21591|21598|21578|21624|21604|21598|21578|16
1651828200000|2022-05-06 09:10:00|21600.5|21580.5|21590.5|21570.5|21600.5|21580.5|21590.5|21570.5|10
1651828500000|2022-05-06 09:15:00|21586|21566|21608|21588|21608|21588|21582.5|21562.5|112
1651828800000|2022-05-06 09:20:00|21607|21587|21570.5|21550.5|21607|21587|21570.5|21550.5|40
1651829100000|2022-05-06 09:25:00|21567.5|21547.5|21358|21338|21567.5|21547.5|21324|21294|229
1651829400000|2022-05-06 09:30:00|21355.5|21335.5|21345.5|21325.5|21388|21368|21343|21323|142
1651829700000|2022-05-06 09:35:00|21343.5|21323.5|21395.5|21375.5|21398|21378|21338|21318|82
1651830000000|2022-05-06 09:40:00|21398|21378|21413|21393|21413|21393|21397.5|21377.5|30
1651830300000|2022-05-06 09:45:00|21410.5|21390.5|21413|21393|21415.5|21395.5|21408|21388|33
1651830600000|2022-05-06 09:50:00|21415|21395|21402|21382|21429.5|21409.5|21400|21380|132
1651830900000|2022-05-06 09:55:00|21400|21380|21408|21388|21418|21398|21399.5|21379.5|38
1651831200000|2022-05-06 10:00:00|21406|21386|21440.5|21420.5|21447.5|21423|21405.5|21385.5|63
1651831500000|2022-05-06 10:05:00|21438.5|21418.5|21400.5|21380.5|21438.5|21418.5|21399|21379|78
1651831800000|2022-05-06 10:10:00|21403|21383|21410.5|21390.5|21423|21403|21395.5|21375.5|65
1651832100000|2022-05-06 10:15:00|21412.5|21392.5|21410.5|21390.5|21418|21398|21410.5|21390.5|35
1651832400000|2022-05-06 10:20:00|21403|21383|21403|21383|21403|21383|21395|21375|56
1651832700000|2022-05-06 10:25:00|21405.5|21385.5|21418|21398|21418|21398|21405.5|21377.5|17
1651833000000|2022-05-06 10:30:00|21423|21403|21415.5|21395.5|21423|21403|21413|21393|16
1651833300000|2022-05-06 10:35:00|21417.5|21397.5|21415.5|21395.5|21428|21408|21415.5|21395.5|13
1651833600000|2022-05-06 10:40:00|21420.5|21400.5|21435.5|21415.5|21435.5|21415.5|21420.5|21400.5|18
1651833900000|2022-05-06 10:45:00|21440.5|21420.5|21435.5|21415.5|21440.5|21420.5|21433|21413|31
1651834200000|2022-05-06 10:50:00|21433.5|21413.5|21398|21378|21433.5|21413.5|21398|21378|36
1651834500000|2022-05-06 10:55:00|21390.5|21370.5|21336|21316|21390.5|21370.5|21320.5|21300.5|69
1651834800000|2022-05-06 11:00:00|21328|21308|21330.5|21310.5|21333|21313|21288|21268|173
1651835100000|2022-05-06 11:05:00|21328|21308|21348.5|21328.5|21348.5|21328.5|21325.5|21305.5|44
1651835400000|2022-05-06 11:10:00|21349|21329|21333|21313|21353.5|21333.5|21333|21313|56
1651835700000|2022-05-06 11:15:00|21335|21315|21345.5|21325.5|21345.5|21325.5|21333|21313|31
1651836000000|2022-05-06 11:20:00|21343.5|21323.5|21358|21338|21358|21338|21343|21323|12
1651836300000|2022-05-06 11:25:00|21360|21340|21355.5|21335.5|21383|21363|21355.5|21335.5|51
1651836600000|2022-05-06 11:30:00|21353|21333|21343|21323|21353|21333|21343|21323|21
1651836900000|2022-05-06 11:35:00|21345.5|21325.5|21358|21338|21370.5|21350.5|21345.5|21325.5|46
1651837200000|2022-05-06 11:40:00|21355.5|21335.5|21373|21353|21375.5|21355.5|21355.5|21335.5|13
1651837500000|2022-05-06 11:45:00|21374.5|21354.5|21385.5|21365.5|21388|21368|21374.5|21354.5|15
1651837800000|2022-05-06 11:50:00|21383|21363|21350.5|21330.5|21388|21363|21350.5|21330.5|34
1651838100000|2022-05-06 11:55:00|21351|21331|21323|21303|21353|21333|21322.5|21302.5|40
1651838400000|2022-05-06 12:00:00|21311.5|21291.5|21318|21298|21320|21300|21276.5|21256.5|147
1651838700000|2022-05-06 12:05:00|21316|21296|21370.5|21350.5|21387.5|21360.5|21305.5|21285.5|144
1651839000000|2022-05-06 12:10:00|21365.5|21345.5|21318|21298|21365.5|21345.5|21318|21298|56
1651839300000|2022-05-06 12:15:00|21317.5|21297.5|21330.5|21310.5|21340.5|21320.5|21317.5|21297.5|74
1651839600000|2022-05-06 12:20:00|21326|21306|21305.5|21285.5|21326|21306|21298|21278|108
1651839900000|2022-05-06 12:25:00|21301|21281|21318|21298|21328|21308|21288|21268|109
1651840200000|2022-05-06 12:30:00|21316|21296|21370.5|21350.5|21370.5|21350.5|21273.5|21253.5|252
1651840500000|2022-05-06 12:35:00|21365.5|21345.5|21374.5|21354.5|21413|21393|21361|21341|196
1651840800000|2022-05-06 12:40:00|21377|21357|21328|21308|21400.5|21380.5|21325.5|21305.5|297
1651841100000|2022-05-06 12:45:00|21323|21303|21268|21248|21328|21308|21268|21248|212
1651841400000|2022-05-06 12:50:00|21266|21246|21192.5|21172.5|21266|21246|21165.5|21145.5|529
1651841700000|2022-05-06 12:55:00|21193|21173|21193|21173|21225.5|21205.5|21183|21163|133
1651842000000|2022-05-06 13:00:00|21191|21171|21141|21121|21206|21186|21141|21121|334
1651842300000|2022-05-06 13:05:00|21143.5|21123.5|21171|21151|21203|21183|21139.5|21119.5|230
1651842600000|2022-05-06 13:10:00|21168.5|21148.5|21150.5|21130.5|21168.5|21148.5|21139|21119|276
1651842900000|2022-05-06 13:15:00|21153|21133|21153.5|21133.5|21168|21148|21143|21123|170
1651843200000|2022-05-06 13:20:00|21158|21138|21138|21118|21163.5|21143.5|21138|21118|144
1651843500000|2022-05-06 13:25:00|21140.5|21120.5|21153|21133|21153|21133|21133|21113|299
1651843800000|2022-05-06 13:30:00|21153.5|21133.5|21259.5|21239.5|21259.5|21239.5|21153.5|21133.5|499
1651844100000|2022-05-06 13:35:00|21255.5|21235.5|21164.5|21144.5|21255.5|21235.5|21149.5|21129.5|205
1651844400000|2022-05-06 13:40:00|21162|21142|21140.5|21120.5|21167|21147|21138|21118|201
1651844700000|2022-05-06 13:45:00|21137.5|21117.5|21154.5|21134.5|21154.5|21134.5|21130.5|21110.5|139
1651845000000|2022-05-06 13:50:00|21152.5|21132.5|21194.5|21174.5|21194.5|21174.5|21125.5|21105.5|154
1651845300000|2022-05-06 13:55:00|21192.5|21172.5|21179.5|21159.5|21199.5|21179.5|21177|21157|92
1651845600000|2022-05-06 14:00:00|21183.5|21163.5|21224.5|21204.5|21224.5|21204.5|21167|21147|187
1651845900000|2022-05-06 14:05:00|21225.5|21205.5|21294.5|21274.5|21298|21278|21225.5|21205.5|620
1651846200000|2022-05-06 14:10:00|21297|21277|21350|21330|21359.5|21335|21294.5|21274.5|294
1651846500000|2022-05-06 14:15:00|21352|21332|21392.5|21372.5|21409.5|21389.5|21340.5|21320.5|309
1651846800000|2022-05-06 14:20:00|21392|21372|21388|21368|21399|21379|21373|21353|163
1651847100000|2022-05-06 14:25:00|21393|21373|21354.5|21334.5|21427|21407|21354.5|21334.5|182
1651847400000|2022-05-06 14:30:00|21352.5|21332.5|21327.5|21307.5|21352.5|21332.5|21297|21277|157
1651847700000|2022-05-06 14:35:00|21329.5|21309.5|21294.5|21274.5|21346|21326|21285.5|21265.5|82
1651848000000|2022-05-06 14:40:00|21296.5|21276.5|21334.5|21314.5|21346.5|21326.5|21296.5|21276.5|110
1651848300000|2022-05-06 14:45:00|21336.5|21316.5|21334.5|21314.5|21339.5|21319.5|21287|21267|91
1651848600000|2022-05-06 14:50:00|21336.5|21316.5|21357|21337|21372|21352|21320.5|21300.5|125
1651848900000|2022-05-06 14:55:00|21354.5|21334.5|21399.5|21379.5|21404.5|21384.5|21330|21310|149
1651849200000|2022-05-06 15:00:00|21397.5|21377.5|21322.5|21302.5|21414.5|21394.5|21322.5|21302.5|87
1651849500000|2022-05-06 15:05:00|21322|21302|21294|21274|21322.5|21302|21270|21250|128
1651849800000|2022-05-06 15:10:00|21294.5|21274.5|21315|21295|21315|21295|21291.5|21271.5|51
1651850100000|2022-05-06 15:15:00|21319|21299|21347|21327|21347|21327|21315|21295|161
1651850400000|2022-05-06 15:20:00|21349|21329|21325.5|21305.5|21354|21334|21325.5|21305.5|77
1651850700000|2022-05-06 15:25:00|21321.5|21301.5|21274.5|21254.5|21321.5|21301.5|21227.5|21207.5|189
1651851000000|2022-05-06 15:30:00|21275.5|21255.5|21220.5|21200.5|21280|21260|21215.5|21195.5|344
1651851300000|2022-05-06 15:35:00|21222.5|21202.5|21198|21178|21222.5|21202.5|21188|21168|186
1651851600000|2022-05-06 15:40:00|21200.5|21180.5|21175.5|21155.5|21200.5|21180.5|21168|21148|162
1651851900000|2022-05-06 15:45:00|21170.5|21150.5|21168|21148|21180|21160|21165.5|21145.5|100
1651852200000|2022-05-06 15:50:00|21170.5|21150.5|21160.5|21140.5|21175|21155|21160.5|21140.5|116
1651852500000|2022-05-06 15:55:00|21165|21145|21158|21138|21180.5|21160.5|21155.5|21135.5|74
1651852800000|2022-05-06 16:00:00|21160.5|21140.5|21168|21148|21175.5|21155.5|21137.5|21117.5|224
1651853100000|2022-05-06 16:05:00|21167.5|21147.5|21118|21098|21167.5|21147.5|21098|21078|489
1651853400000|2022-05-06 16:10:00|21120|21100|21075|21055|21138.5|21118.5|21048|21028|590
1651853700000|2022-05-06 16:15:00|21073|21053|21036|21016|21075|21055|21022.6|21002.6|601
1651854000000|2022-05-06 16:20:00|21034|21014|21042|21022|21065|21045|21015.1|20995.1|1524
1651854300000|2022-05-06 16:25:00|21051|21031|21074|21054|21081|21061|21051|21031|443
1651854600000|2022-05-06 16:30:00|21076|21056|21046.5|21026.5|21079|21059|21042|21022|384
1651854900000|2022-05-06 16:35:00|21047|21027|21040|21020|21047|21027|21027|21007|217
1651855200000|2022-05-06 16:40:00|21039.5|21019.5|21044.5|21024.5|21057|21037|21025|21005|120
1651855500000|2022-05-06 16:45:00|21044|21024|21032.5|21012.5|21056|21036|21032.5|21012.5|82
1651855800000|2022-05-06 16:50:00|21034.5|21014.5|21052|21032|21063.5|21043.5|21034|21014|58
1651856100000|2022-05-06 16:55:00|21054.5|21034.5|21059.5|21039.5|21066.5|21046.5|21044.5|21024.5|119
1651856400000|2022-05-06 17:00:00|21061.5|21041.5|21091|21071|21091|21071|21061.5|21041.5|162
1651856700000|2022-05-06 17:05:00|21086|21066|21051.5|21031.5|21086|21066|21051.5|21031.5|100
1651857000000|2022-05-06 17:10:00|21049.5|21029.5|21041.5|21021.5|21051.5|21031.5|21041|21021|101
1651857300000|2022-05-06 17:15:00|21041|21021|21031.5|21011.5|21046|21026|21031.5|21011.5|91
1651857600000|2022-05-06 17:20:00|21031|21011|21027|21007|21031.5|21011.5|21022.5|21002.5|284
1651857900000|2022-05-06 17:25:00|21032|21012|21024.5|21004.5|21037|21017|21022.5|21002.5|283
1652084100000|2022-05-09 08:15:00|21029.4|21009.4|21066.3|21046.3|21169.4|21109.4|21029.4|21009.4|276
1652084400000|2022-05-09 08:20:00|21068.1|21048.1|21098.7|21078.7|21132.5|21102.5|21068.1|21048.1|106
1652084700000|2022-05-09 08:25:00|21100.6|21080.6|21107.5|21087.5|21110|21090|21096.2|21076.2|86
1652085000000|2022-05-09 08:30:00|21110|21090|21112.5|21092.5|21126.9|21106.9|21105|21085|61
1652085300000|2022-05-09 08:35:00|21111.9|21091.9|21074.4|21054.4|21111.9|21091.9|21074.4|21054.4|36
1652085600000|2022-05-09 08:40:00|21071.9|21051.9|21049.4|21029.4|21071.9|21051.9|21048.1|21028.1|82
1652085900000|2022-05-09 08:45:00|21054.4|21034.4|21079.4|21059.4|21079.4|21059.4|21054.4|21034.4|33
1652086200000|2022-05-09 08:50:00|21081.3|21061.3|21084.4|21064.4|21086.3|21066.3|21066.9|21046.9|22
1652086500000|2022-05-09 08:55:00|21088.1|21068.1|21108.8|21088.8|21108.8|21088.8|21088.1|21068.1|10
1652086800000|2022-05-09 09:00:00|21104.4|21084.4|21115|21095|21124.4|21104.4|21104.4|21084.4|29
1652087100000|2022-05-09 09:05:00|21112.5|21092.5|21104.4|21084.4|21115|21095|21101.9|21081.9|7
1652087400000|2022-05-09 09:10:00|21106.3|21086.3|21129.4|21109.4|21131.3|21111.3|21101.9|21081.9|11
1652087700000|2022-05-09 09:15:00|21126.9|21106.9|21117.5|21097.5|21128.8|21108.8|21110|21090|22
1652088000000|2022-05-09 09:20:00|21115.6|21095.6|21109.4|21089.4|21121.9|21101.9|21109.4|21089.4|25
1652088300000|2022-05-09 09:25:00|21106.9|21086.9|21079.4|21059.4|21106.9|21086.9|21079.4|21059.4|11
1652088600000|2022-05-09 09:30:00|21076.9|21056.9|21050|21030|21076.9|21056.9|21050|21030|20
1652088900000|2022-05-09 09:35:00|21051.9|21031.9|21046.9|21026.9|21051.9|21031.9|21046.9|21026.9|16
1652089200000|2022-05-09 09:40:00|21045|21025|21044.4|21024.4|21045|21025|21039.4|21019.4|17
1652089500000|2022-05-09 09:45:00|21041.9|21021.9|21046.3|21026.3|21046.3|21026.3|21041.9|21021.9|9
1652089800000|2022-05-09 09:50:00|21049.4|21029.4|21036.9|21016.9|21059.4|21039.4|21036.9|21016.9|14
1652090100000|2022-05-09 09:55:00|21033.1|21013.1|21046.9|21026.9|21046.9|21026.9|21030|21010|28
1652090400000|2022-05-09 10:00:00|21049.4|21029.4|21061.9|21041.9|21064.4|21044.4|21049.4|21029.4|12
1652090700000|2022-05-09 10:05:00|21062.5|21042.5|21064.4|21044.4|21069.4|21049.4|21062.5|21042.5|8
1652091000000|2022-05-09 10:10:00|21066.3|21046.3|21084.4|21064.4|21084.4|21064.4|21066.3|21046.3|13
1652091300000|2022-05-09 10:15:00|21086.9|21066.9|21070|21050|21094.4|21074.4|21069.4|21049.4|13
1652091600000|2022-05-09 10:20:00|21069.4|21049.4|21044.4|21024.4|21076.9|21056.9|21044.4|21024.4|29
1652091900000|2022-05-09 10:25:00|21034.4|21014.4|21042.5|21022.5|21042.5|21022.5|21023.1|21003.1|34
1652092200000|2022-05-09 10:30:00|21045|21025|21048.1|21028.1|21058.1|21038.1|21045|21025|73
1652092500000|2022-05-09 10:35:00|21045.6|21025.6|21030|21010|21048.1|21028.1|21030|21010|40
1652092800000|2022-05-09 10:40:00|21031.9|21011.9|21038.1|21018.1|21038.1|21018.1|21028.8|21008.8|45
1652093100000|2022-05-09 10:45:00|21030.6|21010.6|21027.5|21007.5|21030.6|21010.6|21023.1|21003.1|64
1652093400000|2022-05-09 10:50:00|21029.4|21009.4|21041.3|21021.3|21043.1|21023.1|21029.4|21009.4|14
1652093700000|2022-05-09 10:55:00|21040.6|21020.6|21052.5|21032.5|21070.6|21050.6|21040.6|21020.6|41
1652094000000|2022-05-09 11:00:00|21051.3|21031.3|21088.1|21068.1|21088.1|21068.1|21049.4|21029.4|33
1652094300000|2022-05-09 11:05:00|21083.1|21063.1|21103.1|21083.1|21103.1|21083.1|21083.1|21063.1|10
1652094600000|2022-05-09 11:10:00|21101.3|21081.3|21118.8|21098.8|21125.6|21105.6|21093.1|21073.1|93
1652094900000|2022-05-09 11:15:00|21120.6|21100.6|21080|21060|21123.8|21103.8|21080|21060|54
1652095200000|2022-05-09 11:20:00|21078.1|21058.1|21077.5|21057.5|21080|21060|21072.5|21052.5|14
1652095500000|2022-05-09 11:25:00|21075.6|21055.6|21084.4|21064.4|21084.4|21064.4|21066.9|21046.9|27
1652095800000|2022-05-09 11:30:00|21082.5|21062.5|21080.6|21060.6|21092.5|21072.5|21075|21055|25
1652096100000|2022-05-09 11:35:00|21080|21060|21073.1|21053.1|21090.6|21070.6|21073.1|21053.1|59
1652096400000|2022-05-09 11:40:00|21075|21055|21043.8|21023.8|21075.6|21055.6|21043.8|21023.8|106
1652096700000|2022-05-09 11:45:00|21040.6|21020.6|20806.9|20786.9|21040.6|21020.6|20775|20755|438
1652097000000|2022-05-09 11:50:00|20799.4|20779.4|20738.1|20718.1|20814.4|20794.4|20738.1|20718.1|232
1652097300000|2022-05-09 11:55:00|20737.5|20717.5|20658.8|20638.8|20739.4|20719.4|20658.8|20638.8|183
1652097600000|2022-05-09 12:00:00|20651.3|20631.3|20635.6|20615.6|20675.6|20655.6|20591.3|20571.3|582
1652097900000|2022-05-09 12:05:00|20639.4|20619.4|20598.1|20578.1|20643.1|20623.1|20583.1|20563.1|396
1652098200000|2022-05-09 12:10:00|20600.6|20580.6|20588.1|20568.1|20608.1|20588.1|20571.3|20551.3|169
1652098500000|2022-05-09 12:15:00|20587.5|20567.5|20643.1|20623.1|20651.9|20623.1|20573.1|20553.1|159
1652098800000|2022-05-09 12:20:00|20635.6|20615.6|20590.6|20570.6|20662.5|20642.5|20585.6|20565.6|131
1652099100000|2022-05-09 12:25:00|20585.6|20565.6|20558.1|20538.1|20595.6|20575.6|20552.5|20532.5|236
1652099400000|2022-05-09 12:30:00|20560.6|20540.6|20618.1|20598.1|20618.1|20598.1|20560.6|20540.6|177
1652099700000|2022-05-09 12:35:00|20614.4|20594.4|20639.4|20619.4|20661.9|20641.9|20583.1|20563.1|221
1652100000000|2022-05-09 12:40:00|20637.5|20617.5|20589.4|20569.4|20637.5|20617.5|20589.4|20569.4|138
1652100300000|2022-05-09 12:45:00|20588.7|20568.7|20545|20525|20588.7|20568.7|20543.1|20523.1|172
1652100600000|2022-05-09 12:50:00|20549.4|20529.4|20523.1|20503.1|20549.4|20529.4|20521.3|20501.3|281
1652100900000|2022-05-09 12:55:00|20523.8|20503.8|20545.6|20525.6|20555.6|20535.6|20521.3|20501.3|178
1652101200000|2022-05-09 13:00:00|20550|20530|20543.1|20523.1|20575.6|20555.6|20543.1|20523.1|111
1652101500000|2022-05-09 13:05:00|20541.3|20521.3|20555.6|20535.6|20555.6|20535.6|20530.6|20510.6|107
1652101800000|2022-05-09 13:10:00|20560.6|20540.6|20559.4|20539.4|20593.1|20573.1|20530|20510|353
1652102100000|2022-05-09 13:15:00|20556.9|20536.9|20544.4|20524.4|20559.4|20539.4|20525|20505|190
1652102400000|2022-05-09 13:20:00|20543.7|20523.7|20525.6|20505.6|20544.4|20524.4|20472.5|20452.5|222
1652102700000|2022-05-09 13:25:00|20528.1|20508.1|20473.8|20453.8|20544.4|20524.4|20473.8|20453.8|221
1652103000000|2022-05-09 13:30:00|20473.1|20453.1|20435.6|20415.6|20477.5|20457.5|20428.8|20408.8|301
1652103300000|2022-05-09 13:35:00|20439.4|20419.4|20408.1|20388.1|20447.5|20427.5|20401.3|20381.3|323
1652103600000|2022-05-09 13:40:00|20410.6|20390.6|20388.1|20368.1|20410.6|20390.6|20381.3|20361.3|257
1652103900000|2022-05-09 13:45:00|20386.3|20366.3|20398.8|20378.8|20405.6|20385.6|20381.3|20361.3|175
1652104200000|2022-05-09 13:50:00|20393.1|20373.1|20385.6|20365.6|20418.1|20398.1|20385.6|20365.6|125
1652104500000|2022-05-09 13:55:00|20383.8|20363.8|20411.9|20391.9|20436.9|20416.9|20381.9|20361.9|597
1652104800000|2022-05-09 14:00:00|20409.4|20389.4|20453.1|20433.1|20455.6|20435.6|20407.5|20387.5|217
1652105100000|2022-05-09 14:05:00|20455.6|20435.6|20449.4|20429.4|20473.1|20453.1|20444.4|20424.4|276
1652105400000|2022-05-09 14:10:00|20453.7|20433.7|20397.5|20377.5|20456.9|20436.9|20396.9|20376.9|132
1652105700000|2022-05-09 14:15:00|20401.2|20381.2|20431.9|20411.9|20434.4|20414.4|20395|20375|119
1652106000000|2022-05-09 14:20:00|20430|20410|20454.4|20434.4|20476.9|20456.9|20429.4|20409.4|229
1652106300000|2022-05-09 14:25:00|20451.9|20431.9|20525.6|20505.6|20540.6|20520.6|20451.9|20431.9|343
1652106600000|2022-05-09 14:30:00|20527.5|20507.5|20475.6|20455.6|20527.5|20507.5|20438.8|20418.8|287
1652106900000|2022-05-09 14:35:00|20477.5|20457.5|20578.8|20558.8|20603.1|20583.1|20477.5|20457.5|199
1652107200000|2022-05-09 14:40:00|20576.9|20556.9|20475|20455|20580.6|20560.6|20475|20455|155
1652107500000|2022-05-09 14:45:00|20473.1|20453.1|20440.6|20420.6|20473.1|20453.1|20423.1|20403.1|151
1652107800000|2022-05-09 14:50:00|20438.8|20418.8|20403.1|20383.1|20440|20420|20400.6|20380.6|85
1652108100000|2022-05-09 14:55:00|20402.5|20382.5|20370.6|20350.6|20408.8|20388.8|20351.3|20331.3|345
1652108400000|2022-05-09 15:00:00|20373.1|20353.1|20378.1|20358.1|20383.1|20363.1|20360.6|20340.6|350
1652108700000|2022-05-09 15:05:00|20377.5|20357.5|20395.6|20375.6|20400.6|20380.6|20375.6|20355.6|217
1652109000000|2022-05-09 15:10:00|20397.5|20377.5|20415.6|20395.6|20418.1|20398.1|20373.8|20353.8|195
1652109300000|2022-05-09 15:15:00|20418.1|20398.1|20449.4|20429.4|20453.1|20433.1|20400.6|20380.6|128
1652109600000|2022-05-09 15:20:00|20451.3|20431.3|20425.6|20405.6|20451.3|20431.3|20408.1|20388.1|199
1652109900000|2022-05-09 15:25:00|20428.8|20408.8|20478.1|20458.1|20502.5|20482.5|20420.6|20400.6|174
1652110200000|2022-05-09 15:30:00|20478.8|20458.8|20493.1|20473.1|20505.6|20485.6|20460.6|20440.6|229
1652110500000|2022-05-09 15:35:00|20494.4|20474.4|20603.8|20583.8|20610.6|20590.6|20494.4|20474.4|239
1652110800000|2022-05-09 15:40:00|20603.1|20583.1|20620.6|20600.6|20659.4|20639.4|20590.6|20570.6|182
1652111100000|2022-05-09 15:45:00|20613.2|20593.2|20570.6|20550.6|20613.2|20593.2|20566.3|20546.3|213
1652111400000|2022-05-09 15:50:00|20568.8|20548.8|20583.1|20563.1|20598.1|20578.1|20561.9|20541.9|164
1652111700000|2022-05-09 15:55:00|20583.8|20563.8|20599.4|20579.4|20599.4|20579.4|20567.5|20547.5|183
1652112000000|2022-05-09 16:00:00|20600|20580|20621.9|20601.9|20621.9|20601.9|20565|20545|247
1652112300000|2022-05-09 16:05:00|20620|20600|20604.4|20584.4|20647.5|20627.5|20600.6|20580.6|187
1652112600000|2022-05-09 16:10:00|20602.5|20582.5|20619.4|20599.4|20639.4|20619.4|20582.5|20562.5|143
1652112900000|2022-05-09 16:15:00|20617.5|20597.5|20624.4|20604.4|20626.9|20606.9|20609.4|20589.4|163
1652113200000|2022-05-09 16:20:00|20626.2|20606.2|20645|20625|20653.7|20633.7|20596.9|20576.9|811
1652113500000|2022-05-09 16:25:00|20643.1|20623.1|20673.7|20653.7|20683.1|20663.1|20634.4|20614.4|310
1652113800000|2022-05-09 16:30:00|20675.6|20655.6|20670.6|20650.6|20697.5|20677.5|20661.9|20641.9|306
1652114100000|2022-05-09 16:35:00|20672.5|20652.5|20664.3|20644.3|20700|20680|20664.3|20644.3|121
1652114400000|2022-05-09 16:40:00|20660.6|20640.6|20641.2|20621.2|20668.1|20648.1|20638.7|20618.7|131
1652114700000|2022-05-09 16:45:00|20640|20620|20646.2|20626.2|20665.6|20645.6|20638.1|20618.1|147
1652115000000|2022-05-09 16:50:00|20645.6|20625.6|20655.6|20635.6|20660.6|20640.6|20638.7|20618.7|311
1652115300000|2022-05-09 16:55:00|20656.2|20636.2|20598.1|20578.1|20660.6|20640.6|20593.1|20573.1|331
1652115600000|2022-05-09 17:00:00|20600.6|20580.6|20633.1|20613.1|20633.1|20613.1|20598.1|20578.1|145
1652115900000|2022-05-09 17:05:00|20630.6|20610.6|20630.6|20610.6|20630.6|20610.6|20619.4|20599.4|100
1652116200000|2022-05-09 17:10:00|20635.6|20615.6|20650.6|20630.6|20651.8|20631.8|20635.6|20615.6|66
1652116500000|2022-05-09 17:15:00|20650|20630|20678.7|20658.7|20683.1|20663.1|20650|20630|69
1652116800000|2022-05-09 17:20:00|20673.7|20653.7|20676.2|20656.2|20685.6|20665.6|20668.1|20648.1|68
1652117100000|2022-05-09 17:25:00|20671.9|20651.9|20558.1|20538.1|20671.9|20651.9|20535.6|20515|169
1652170500000|2022-05-10 08:15:00|20570.5|20530.5|20694.3|20674.3|20771.7|20722|20570.5|20530.5|242
1652170800000|2022-05-10 08:20:00|20696.8|20676.8|20696.2|20676.2|20699.3|20679.3|20671.8|20646.8|50
1652171100000|2022-05-10 08:25:00|20694.3|20674.3|20702.5|20662.5|20702.5|20674.3|20661.8|20641.8|61
1652171400000|2022-05-10 08:30:00|20699.3|20659.3|20736.8|20676.8|20736.8|20686.2|20689.3|20659.3|48
1652171700000|2022-05-10 08:35:00|20724.3|20684.3|20741.8|20701.8|20782.5|20754.3|20716.2|20684.3|140
1652172000000|2022-05-10 08:40:00|20742.5|20702.5|20686.8|20666.8|20742.5|20714.3|20686.2|20666.2|39
1652172300000|2022-05-10 08:45:00|20691.8|20671.8|20651.8|20631.8|20698.7|20678.7|20651.8|20631.8|58
1652172600000|2022-05-10 08:50:00|20650|20630|20694.3|20674.3|20696.8|20676.8|20635|20615|75
1652172900000|2022-05-10 08:55:00|20692.5|20672.5|20659.3|20639.3|20700.5|20677.5|20659.3|20639.3|30
1652173200000|2022-05-10 09:00:00|20657.5|20637.5|20655.5|20635.5|20658|20638|20633.2|20613.2|125
1652173500000|2022-05-10 09:05:00|20653.7|20633.7|20628.7|20608.7|20653.7|20633.7|20628.7|20608.7|33
1652173800000|2022-05-10 09:10:00|20633|20613|20626.2|20606.2|20635.5|20615.5|20626.2|20606.2|36
1652174100000|2022-05-10 09:15:00|20628.7|20608.7|20598|20578|20639.3|20619.3|20598|20578|39
1652174400000|2022-05-10 09:20:00|20593.7|20573.7|20576.2|20556.2|20593.7|20573.7|20571.2|20551.2|88
1652174700000|2022-05-10 09:25:00|20574.3|20554.3|20605.5|20585.5|20608|20588|20571.8|20551.8|30
1652175000000|2022-05-10 09:30:00|20603.7|20583.7|20600.5|20580.5|20603.7|20583.7|20588|20568|13
1652175300000|2022-05-10 09:35:00|20602.4|20582.4|20608|20588|20608|20588|20580.5|20560.5|39
1652175600000|2022-05-10 09:40:00|20605.5|20585.5|20643|20623|20653|20633|20605.5|20585.5|49
1652175900000|2022-05-10 09:45:00|20648|20628|20653|20633|20654.9|20634.9|20648|20628|20
1652176200000|2022-05-10 09:50:00|20651.2|20631.2|20640.5|20620.5|20653|20633|20628|20608|38
1652176500000|2022-05-10 09:55:00|20638.7|20618.7|20628|20608|20658.7|20638.7|20628|20608|17
1652176800000|2022-05-10 10:00:00|20625.5|20605.5|20628.7|20608.7|20638|20618|20602.5|20582.5|78
1652177100000|2022-05-10 10:05:00|20628|20608|20615.5|20595.5|20633|20613|20615.5|20595.5|23
1652177400000|2022-05-10 10:10:00|20613|20593|20640.5|20620.5|20640.5|20620.5|20610.5|20590.5|42
1652177700000|2022-05-10 10:15:00|20643|20623|20637.3|20617.3|20643|20623|20633|20613|62
1652178000000|2022-05-10 10:20:00|20639.2|20619.2|20643|20623|20653|20633|20639.2|20619.2|90
1652178300000|2022-05-10 10:25:00|20636.2|20616.2|20613|20593|20636.2|20616.2|20604.3|20584.3|41
1652178600000|2022-05-10 10:30:00|20614.8|20594.8|20611.8|20591.8|20625.5|20605.5|20611.2|20591.2|281
1652178900000|2022-05-10 10:35:00|20609.3|20589.3|20631.8|20611.8|20631.8|20611.8|20594.3|20574.3|29
1652179200000|2022-05-10 10:40:00|20634.3|20614.3|20631.8|20611.8|20644.3|20624.3|20624.3|20604.3|16
1652179500000|2022-05-10 10:45:00|20633.7|20613.7|20610|20590|20634.3|20614.3|20610|20590|29
1652179800000|2022-05-10 10:50:00|20608.2|20588.2|20609.3|20589.3|20621.2|20601.2|20608.2|20588.2|27
1652180100000|2022-05-10 10:55:00|20610|20590|20636.8|20616.8|20636.8|20616.8|20604.3|20584.3|28
1652180400000|2022-05-10 11:00:00|20635|20615|20614.3|20594.3|20635|20615|20614.3|20594.3|19
1652180700000|2022-05-10 11:05:00|20612.5|20592.5|20607.5|20587.5|20612.5|20592.5|20607.5|20587.5|33
1652181000000|2022-05-10 11:10:00|20605|20585|20605|20585|20609.3|20589.3|20595.7|20575.7|29
1652181300000|2022-05-10 11:15:00|20606.8|20586.8|20607.5|20587.5|20619.3|20599.3|20606.8|20586.8|16
1652181600000|2022-05-10 11:20:00|20606.2|20586.2|20599.3|20579.3|20606.2|20586.2|20598.2|20578.2|22
1652181900000|2022-05-10 11:25:00|20600|20580|20605|20585|20610|20590|20595.7|20575.7|18
1652182200000|2022-05-10 11:30:00|20601.8|20581.8|20634.3|20614.3|20634.3|20614.3|20596.8|20576.8|34
1652182500000|2022-05-10 11:35:00|20632.5|20612.5|20611.8|20591.8|20632.5|20612.5|20611.8|20591.8|10
1652182800000|2022-05-10 11:40:00|20614.3|20594.3|20572.5|20552.5|20619.3|20599.3|20572.5|20552.5|46
1652183100000|2022-05-10 11:45:00|20571.8|20551.8|20554.3|20534.3|20581.8|20561.8|20554.3|20534.3|43
1652183400000|2022-05-10 11:50:00|20555|20535|20599.3|20579.3|20604.3|20584.3|20554.3|20534.3|44
1652183700000|2022-05-10 11:55:00|20597.5|20577.5|20542.5|20522.5|20597.5|20577.5|20538.8|20518.8|68
1652184000000|2022-05-10 12:00:00|20541.8|20521.8|20541.8|20521.8|20553.7|20533.7|20499.3|20479.3|225
1652184300000|2022-05-10 12:05:00|20546.2|20526.2|20559.2|20539.2|20573.5|20551.2|20530|20510|209
1652184600000|2022-05-10 12:10:00|20557.3|20537.3|20576.8|20556.8|20583|20563|20533.7|20513.7|101
1652184900000|2022-05-10 12:15:00|20574.3|20554.3|20589.3|20569.3|20589.3|20569.3|20557.5|20537.5|79
1652185200000|2022-05-10 12:20:00|20586.8|20566.8|20489.3|20469.3|20586.8|20566.8|20478.2|20458.2|117
1652185500000|2022-05-10 12:25:00|20487.5|20467.5|20538.7|20518.7|20538.7|20518.7|20472.5|20452.5|133
1652185800000|2022-05-10 12:30:00|20541.2|20521.2|20527.5|20507.5|20541.2|20521.2|20489.3|20468.7|110
1652186100000|2022-05-10 12:35:00|20525.7|20505.7|20531.8|20511.8|20579.3|20559.3|20514.3|20494.3|116
1652186400000|2022-05-10 12:40:00|20529.3|20509.3|20566.2|20546.2|20566.8|20546.8|20517.5|20497.5|79
1652186700000|2022-05-10 12:45:00|20564.3|20544.3|20581.8|20561.8|20606.8|20586.8|20531.8|20511.8|169
1652187000000|2022-05-10 12:50:00|20576.8|20556.8|20516.8|20496.8|20578.7|20558.7|20516.8|20496.8|117
1652187300000|2022-05-10 12:55:00|20515.7|20495.7|20534.3|20514.3|20534.3|20514.3|20512.5|20492.5|97
1652187600000|2022-05-10 13:00:00|20533.7|20513.7|20552.5|20532.5|20554.3|20534.3|20511.8|20491.8|234
1652187900000|2022-05-10 13:05:00|20550.7|20530.7|20546.2|20526.2|20578.7|20558.7|20528.7|20508.7|92
1652188200000|2022-05-10 13:10:00|20551.2|20531.2|20526.8|20506.8|20559.3|20539.3|20526.8|20506.8|98
1652188500000|2022-05-10 13:15:00|20529.3|20509.3|20491.8|20471.8|20529.3|20509.3|20489.3|20468.2|96
1652188800000|2022-05-10 13:20:00|20496.8|20476.8|20481.8|20461.8|20509.3|20489.3|20480|20460|105
1652189100000|2022-05-10 13:25:00|20480|20460|20475|20455|20480|20460|20440.7|20420.7|183
1652189400000|2022-05-10 13:30:00|20470|20450|20394.3|20374.3|20470|20450|20366.8|20346.8|668
1652189700000|2022-05-10 13:35:00|20393.7|20373.7|20366.8|20346.8|20393.7|20373.7|20353.2|20333.2|307
1652190000000|2022-05-10 13:40:00|20365|20345|20366.8|20346.8|20376.2|20356.2|20347.5|20327.5|237
1652190300000|2022-05-10 13:45:00|20359.3|20339.3|20270.7|20250.7|20359.3|20339.3|20243.8|20223.8|600
1652190600000|2022-05-10 13:50:00|20270|20250|20389.3|20369.3|20389.3|20369.3|20270|20250|312
1652190900000|2022-05-10 13:55:00|20391.2|20371.2|20434.3|20414.3|20436.2|20416.2|20354.3|20334.3|178
1652191200000|2022-05-10 14:00:00|20444.8|20424.8|20464.3|20444.3|20474.3|20454.3|20425|20405|221
1652191500000|2022-05-10 14:05:00|20462.5|20442.5|20539.3|20519.3|20544.3|20524.3|20462.5|20442.5|200
1652191800000|2022-05-10 14:10:00|20536.8|20516.8|20537.5|20517.5|20574.3|20554.3|20505|20485|166
1652192100000|2022-05-10 14:15:00|20539.3|20519.3|20572.5|20552.5|20616.8|20596.8|20539.3|20519.3|222
1652192400000|2022-05-10 14:20:00|20571.8|20551.8|20519.3|20499.3|20573.7|20553.7|20502.5|20482.5|129
1652192700000|2022-05-10 14:25:00|20516.8|20496.8|20520.7|20500.7|20546.2|20526.2|20515.7|20495.7|85
1652193000000|2022-05-10 14:30:00|20518.2|20498.2|20482.5|20462.5|20518.2|20498.2|20478.7|20458.7|284
1652193300000|2022-05-10 14:35:00|20481.8|20461.8|20489.3|20469.3|20491.8|20471.8|20466.8|20446.8|119
1652193600000|2022-05-10 14:40:00|20491.8|20471.8|20486.8|20466.8|20494.3|20474.3|20466.8|20446.8|84
1652193900000|2022-05-10 14:45:00|20485|20465|20457.5|20437.5|20496.8|20476.8|20450.2|20430.2|137
1652194200000|2022-05-10 14:50:00|20461.8|20441.8|20501.8|20481.8|20509.3|20484.3|20461.8|20441.8|127
1652194500000|2022-05-10 14:55:00|20499.3|20479.3|20496.8|20476.8|20516.6|20496.6|20491.8|20471.8|85
1652194800000|2022-05-10 15:00:00|20495|20475|20505.5|20485.5|20508|20488|20483.2|20463.2|78
1652195100000|2022-05-10 15:05:00|20508.2|20468.2|20519.3|20499.3|20528.7|20508.7|20486.8|20466.8|85
1652195400000|2022-05-10 15:10:00|20515.7|20495.7|20454.3|20434.3|20519.3|20499.3|20454.3|20434.3|96
1652195700000|2022-05-10 15:15:00|20450|20430|20450|20430|20464.3|20444.3|20445|20425|97
1652196000000|2022-05-10 15:20:00|20448.2|20428.2|20422.5|20402.5|20450|20430|20422.5|20402.5|43
1652196300000|2022-05-10 15:25:00|20420.7|20400.7|20421.8|20401.8|20422.5|20402.5|20393.2|20373.2|128
1652196600000|2022-05-10 15:30:00|20424.3|20404.3|20419.3|20399.3|20436.2|20416.2|20406.8|20386.8|58
1652196900000|2022-05-10 15:35:00|20421.8|20401.8|20455|20435|20468.7|20448.7|20416.8|20396.8|70
1652197200000|2022-05-10 15:40:00|20450|20430|20436.2|20416.2|20456.8|20436.8|20429.3|20409.3|78
1652197500000|2022-05-10 15:45:00|20434.3|20414.3|20411.8|20391.8|20436.8|20416.8|20404.3|20384.3|96
1652197800000|2022-05-10 15:50:00|20410|20390|20401.8|20381.8|20419.3|20399.3|20401.8|20381.8|30
1652198100000|2022-05-10 15:55:00|20404.3|20384.3|20379.3|20359.3|20406.8|20386.8|20371.8|20351.8|250
1652198400000|2022-05-10 16:00:00|20377.5|20357.5|20358.2|20338.2|20377.5|20357.5|20348.9|20328.9|64
1652198700000|2022-05-10 16:05:00|20363.2|20343.2|20341.8|20321.8|20381.8|20361.8|20341.8|20321.8|119
1652199000000|2022-05-10 16:10:00|20339.3|20319.3|20359.3|20339.3|20360|20340|20329.3|20309.3|101
1652199300000|2022-05-10 16:15:00|20361.8|20341.8|20369.3|20349.3|20374.3|20354.3|20356.8|20336.8|41
1652199600000|2022-05-10 16:20:00|20366.8|20346.8|20400|20380|20404.3|20384.3|20348.7|20328.7|440
1652199900000|2022-05-10 16:25:00|20401.8|20381.8|20418.2|20398.2|20418.2|20398.2|20401.8|20381.8|310
1652200200000|2022-05-10 16:30:00|20423.2|20403.2|20395.7|20375.7|20427.5|20407.5|20393.2|20373.2|94
1652200500000|2022-05-10 16:35:00|20397.5|20377.5|20400|20380|20428.2|20408.2|20397.5|20377.5|72
1652200800000|2022-05-10 16:40:00|20398.2|20378.2|20418.2|20398.2|20426.8|20406.8|20395.7|20375.7|79
1652201100000|2022-05-10 16:45:00|20416.4|20396.4|20438.2|20418.2|20445.7|20425.7|20415.7|20395.7|62
1652201400000|2022-05-10 16:50:00|20433.2|20413.2|20433.9|20413.9|20435.7|20415.7|20428.2|20408.2|107
1652201700000|2022-05-10 16:55:00|20433.2|20413.2|20450.7|20430.7|20463.2|20443.2|20433.2|20413.2|61
1652202000000|2022-05-10 17:00:00|20448.9|20428.9|20425.7|20405.7|20448.9|20428.9|20418.2|20398.2|46
1652202300000|2022-05-10 17:05:00|20433.2|20413.2|20458.9|20438.9|20458.9|20438.9|20433.2|20413.2|89
1652202600000|2022-05-10 17:10:00|20461.4|20441.4|20448.2|20428.2|20461.4|20441.4|20448.2|20428.2|21
1652202900000|2022-05-10 17:15:00|20446.4|20426.4|20433.2|20413.2|20447.5|20427.5|20422.5|20402.5|69
1652203200000|2022-05-10 17:20:00|20432.5|20412.5|20404.1|20384.1|20435|20415|20402.2|20382.2|68
1652203500000|2022-05-10 17:25:00|20404.7|20384.7|20395.7|20375.7|20408.2|20388.2|20383.9|20358.9|337
1652256900000|2022-05-11 08:15:00|20407.5|20367.5|20554.3|20534.3|20561.8|20541.8|20407.5|20367.5|221
1652257200000|2022-05-11 08:20:00|20556.1|20536.1|20585.4|20565.4|20585.4|20565.4|20556.1|20536.1|81
1652257500000|2022-05-11 08:25:00|20586.8|20566.8|20603.6|20583.6|20606.1|20586.1|20586.8|20566.8|46
1652257800000|2022-05-11 08:30:00|20598.2|20578.2|20601.1|20581.1|20601.1|20581.1|20570|20550|39
1652258100000|2022-05-11 08:35:00|20603.6|20583.6|20645|20625|20645|20625|20601.1|20581.1|88
1652258400000|2022-05-11 08:40:00|20649.3|20629.3|20599.3|20579.3|20660|20640|20595|20575|70
1652258700000|2022-05-11 08:45:00|20601.8|20581.8|20629.3|20609.3|20631.1|20611.1|20601.8|20581.8|29
1652259000000|2022-05-11 08:50:00|20633.6|20613.6|20671.8|20651.8|20671.8|20651.8|20629.3|20609.3|52
1652259300000|2022-05-11 08:55:00|20674.3|20654.3|20682.5|20662.5|20684.3|20664.3|20649.3|20629.3|53
1652259600000|2022-05-11 09:00:00|20685|20665|20654.3|20634.3|20692.9|20672.9|20650|20630|45
1652259900000|2022-05-11 09:05:00|20661.8|20641.8|20659.3|20639.3|20661.8|20641.8|20629.3|20609.3|32
1652260200000|2022-05-11 09:10:00|20656.8|20636.8|20684.3|20664.3|20694.3|20674.3|20656.8|20636.8|21
1652260500000|2022-05-11 09:15:00|20680.7|20660.7|20666.8|20646.8|20689.3|20669.3|20666.8|20646.8|17
1652260800000|2022-05-11 09:20:00|20664.3|20644.3|20639.3|20619.3|20677.5|20651.8|20639.3|20619.3|25
1652261100000|2022-05-11 09:25:00|20636.8|20616.8|20651.8|20611.8|20651.8|20619.3|20620.7|20600.7|22
1652261400000|2022-05-11 09:30:00|20640|20620|20651.8|20631.8|20655.7|20634.3|20634.3|20614.3|35
1652261700000|2022-05-11 09:35:00|20650|20630|20666.8|20646.8|20666.8|20646.8|20649.3|20629.3|14
1652262000000|2022-05-11 09:40:00|20669.3|20649.3|20679.3|20659.3|20684.3|20664.3|20669.3|20649.3|11
1652262300000|2022-05-11 09:45:00|20674.3|20654.3|20714.3|20694.3|20714.3|20694.3|20674.3|20654.3|38
1652262600000|2022-05-11 09:50:00|20712.9|20692.9|20691.8|20671.8|20712.9|20692.9|20691.8|20671.8|44
1652262900000|2022-05-11 09:55:00|20694.3|20674.3|20694.3|20674.3|20733.6|20713.6|20694.3|20674.3|33
1652263200000|2022-05-11 10:00:00|20696.8|20676.8|20694.3|20674.3|20709.3|20689.3|20694.3|20674.3|19
1652263500000|2022-05-11 10:05:00|20696.8|20676.8|20678.6|20658.6|20704.3|20684.3|20674.3|20654.3|26
1652263800000|2022-05-11 10:10:00|20680.4|20660.4|20734.3|20714.3|20734.3|20714.3|20678.6|20658.6|22
1652264100000|2022-05-11 10:15:00|20731.8|20711.8|20719.3|20699.3|20731.8|20711.8|20716.8|20696.8|38
1652264400000|2022-05-11 10:20:00|20716.8|20696.8|20709.3|20689.3|20721.1|20701.1|20706.8|20686.8|8
1652264700000|2022-05-11 10:25:00|20707.9|20687.9|20689.3|20669.3|20707.9|20687.9|20689.3|20669.3|9
1652265000000|2022-05-11 10:30:00|20687.5|20667.5|20680|20660|20690|20670|20680|20660|13
1652265300000|2022-05-11 10:35:00|20679.3|20659.3|20696.8|20676.8|20699.3|20679.3|20673.9|20653.9|20
1652265600000|2022-05-11 10:40:00|20694.3|20674.3|20725.4|20705.4|20726.8|20706.8|20694.3|20674.3|17
1652265900000|2022-05-11 10:45:00|20726.8|20706.8|20730.4|20710.4|20731.1|20711.1|20718.6|20698.6|22
1652266200000|2022-05-11 10:50:00|20732.9|20712.9|20749.3|20729.3|20754.3|20734.3|20728.6|20708.6|25
1652266500000|2022-05-11 10:55:00|20751.1|20731.1|20731.1|20711.1|20759.3|20739.3|20729.3|20709.3|36
1652266800000|2022-05-11 11:00:00|20733.6|20713.6|20749.3|20729.3|20749.3|20729.3|20724.3|20704.3|15
1652267100000|2022-05-11 11:05:00|20748.6|20728.6|20756.8|20736.8|20766.1|20746.1|20744.3|20724.3|32
1652267400000|2022-05-11 11:10:00|20759.3|20739.3|20746.8|20726.8|20759.3|20739.3|20740|20720|13
1652267700000|2022-05-11 11:15:00|20743.2|20723.2|20754.3|20734.3|20761.8|20739.3|20722.5|20696.8|57
1652268000000|2022-05-11 11:20:00|20757.9|20737.9|20759.3|20739.3|20763.6|20743.6|20755.7|20735.7|37
1652268300000|2022-05-11 11:25:00|20758.6|20738.6|20771.8|20751.8|20771.8|20751.8|20756.8|20736.8|22
1652268600000|2022-05-11 11:30:00|20773.6|20753.6|20877.5|20857.5|20901.8|20881.8|20773.6|20753.6|135
1652268900000|2022-05-11 11:35:00|20872.5|20852.5|20861.8|20841.8|20874.3|20854.3|20840|20820|84
1652269200000|2022-05-11 11:40:00|20862.5|20842.5|20909.3|20889.3|20911.1|20891.1|20856.8|20836.8|106
1652269500000|2022-05-11 11:45:00|20907.5|20887.5|20946.1|20926.1|20965.4|20945.4|20894.3|20874.3|215
1652269800000|2022-05-11 11:50:00|20945.4|20925.4|20971.8|20951.8|20996.1|20976.1|20945.4|20925.4|433
1652270100000|2022-05-11 11:55:00|20970.4|20950.4|21009.3|20989.3|21034.3|21014.3|20931.8|20911.8|195
1652270400000|2022-05-11 12:00:00|21032.9|21012.9|21095.4|21075.4|21107.2|21087.2|20977.9|20957.9|203
1652270700000|2022-05-11 12:05:00|21097.2|21077.2|21137.2|21117.2|21163.6|21143.6|21097.2|21077.2|422
1652271000000|2022-05-11 12:10:00|21138.6|21118.6|21094.3|21074.3|21160.4|21140.4|21094.3|21073.2|276
1652271300000|2022-05-11 12:15:00|21084.3|21064.3|21066.8|21046.8|21106.8|21086.8|21064.3|21044.3|161
1652271600000|2022-05-11 12:20:00|21066.1|21046.1|21021.8|21001.8|21081.8|21061.8|21019.3|20999.3|129
1652271900000|2022-05-11 12:25:00|21016.4|20996.4|21109.3|21089.3|21109.3|21089.3|21004.6|20984.6|161
1652272200000|2022-05-11 12:30:00|21115.4|21095.4|21054.3|21034.3|21156.8|21136.8|21054.3|21031.8|213
1652272500000|2022-05-11 12:35:00|21052.5|21032.5|21061.8|21041.8|21075|21055|21034.3|21011.8|139
1652272800000|2022-05-11 12:40:00|21064.3|21044.3|21249|21209|21249.3|21229.3|21064.3|21044.3|537
1652273100000|2022-05-11 12:45:00|21241.5|21221.5|21239.3|21219.3|21256.8|21236.8|21211.8|21191.8|264
1652273400000|2022-05-11 12:50:00|21241.8|21221.8|21179.3|21159.3|21254.3|21234.3|21166.8|21146.8|189
1652273700000|2022-05-11 12:55:00|21183.6|21163.6|21194.3|21174.3|21201.8|21181.8|21161.8|21141.8|126
1652274000000|2022-05-11 13:00:00|21196.1|21176.1|21202.9|21182.9|21215.4|21195.4|21187.9|21167.9|255
1652274300000|2022-05-11 13:05:00|21197.9|21177.9|21260.4|21240.4|21287.9|21267.9|21187.9|21167.9|312
1652274600000|2022-05-11 13:10:00|21262.2|21242.2|21300.4|21280.4|21332.9|21312.9|21262.2|21242.2|418
1652274900000|2022-05-11 13:15:00|21301.1|21281.1|21315.4|21295.4|21325.4|21305.4|21238.6|21218.6|315
1652275200000|2022-05-11 13:20:00|21317.9|21297.9|21272.9|21252.9|21317.9|21297.9|21242.9|21222.9|204
1652275500000|2022-05-11 13:25:00|21271.1|21251.1|21295.4|21275.4|21297.2|21277.2|21270.4|21250.4|125
1652275800000|2022-05-11 13:30:00|21294|21274|21286.8|21266.8|21327.9|21307.9|21286.8|21262.5|353
1652276100000|2022-05-11 13:35:00|21285|21265|21337.9|21317.9|21360.4|21340.4|21261.8|21241.8|495
1652276400000|2022-05-11 13:40:00|21338.6|21318.6|21409|21389|21409|21389|21330.4|21310.4|391
1652276700000|2022-05-11 13:45:00|21407.2|21387.2|21462.2|21442.2|21465.4|21445.4|21407.2|21387.2|430
1652277000000|2022-05-11 13:50:00|21462.9|21442.9|21500.4|21480.4|21511.5|21491.5|21460.4|21440.4|299
1652277300000|2022-05-11 13:55:00|21504|21484|21482.9|21462.9|21505.4|21485.4|21470.4|21450.4|341
1652277600000|2022-05-11 14:00:00|21482.2|21462.2|21609.7|21589.7|21614|21594|21463.6|21443.6|616
1652277900000|2022-05-11 14:05:00|21607.9|21587.9|21565.4|21545.4|21611.5|21591.5|21562.9|21542.9|654
1652278200000|2022-05-11 14:10:00|21567.2|21547.2|21577.9|21557.9|21582.9|21562.9|21545.4|21525.4|339
1652278500000|2022-05-11 14:15:00|21576.1|21556.1|21565.4|21545.4|21622.9|21602.9|21547.9|21527.9|296
1652278800000|2022-05-11 14:20:00|21566.1|21546.1|21587.9|21567.9|21600.4|21580.4|21566.1|21546.1|233
1652279100000|2022-05-11 14:25:00|21585.4|21565.4|21617.9|21597.9|21623.6|21603.6|21558.6|21538.6|279
1652279400000|2022-05-11 14:30:00|21619.7|21599.7|21551.8|21531.8|21637.9|21617.9|21551.8|21531.8|256
1652279700000|2022-05-11 14:35:00|21550|21530|21527.9|21507.9|21582.9|21562.9|21520.4|21500.4|364
1652280000000|2022-05-11 14:40:00|21529.7|21509.7|21585.4|21565.4|21585.4|21565.4|21529.7|21509.7|202
1652280300000|2022-05-11 14:45:00|21587.2|21567.2|21609.7|21589.7|21609.7|21589.7|21555.4|21535.4|190
1652280600000|2022-05-11 14:50:00|21611.4|21591.4|21570.4|21550.4|21635.4|21615.4|21570.4|21550.4|197
1652280900000|2022-05-11 14:55:00|21567.9|21547.9|21570.4|21550.4|21592.9|21572.9|21513.6|21493.6|317
1652281200000|2022-05-11 15:00:00|21572.2|21552.2|21600.4|21580.4|21600.4|21580.4|21568.6|21548.6|150
1652281500000|2022-05-11 15:05:00|21605.4|21585.4|21623.6|21603.6|21658.6|21638.6|21603.6|21583.6|223
1652281800000|2022-05-11 15:10:00|21628.6|21608.6|21703.6|21683.6|21712.2|21692.2|21628.6|21608.6|310
1652282100000|2022-05-11 15:15:00|21705.7|21685.7|21679.7|21659.7|21714.7|21694.7|21669.7|21649.7|343
1652282400000|2022-05-11 15:20:00|21680.4|21660.4|21795.4|21775.4|21802.2|21782.2|21680.4|21660.4|302
1652282700000|2022-05-11 15:25:00|21797.9|21777.9|21815.4|21795.4|21815.4|21795.4|21771.1|21751.1|355
1652283000000|2022-05-11 15:30:00|21817.2|21797.2|21856.4|21836.4|21862.9|21842.9|21817.2|21797.2|445
1652283300000|2022-05-11 15:35:00|21858.9|21838.9|21842.9|21822.9|21905.4|21885.4|21842.9|21822.9|667
1652283600000|2022-05-11 15:40:00|21840.4|21820.4|21940.4|21920.4|21955.4|21935.4|21837.9|21817.9|470
1652283900000|2022-05-11 15:45:00|21945.7|21925.7|21963.6|21943.6|21975.4|21955.4|21927.9|21907.9|262
1652284200000|2022-05-11 15:50:00|21965.4|21945.4|21972.9|21952.9|21995.4|21975.4|21963.6|21943.6|306
1652284500000|2022-05-11 15:55:00|21970.4|21950.4|21944.6|21924.6|21980.4|21960.4|21915.4|21895.4|350
1652284800000|2022-05-11 16:00:00|21942.1|21922.1|21887.9|21867.9|21945.4|21925.4|21887.9|21867.9|174
1652285100000|2022-05-11 16:05:00|21885.4|21865.4|21870.4|21850.4|21900.7|21880.7|21840.4|21820.4|274
1652285400000|2022-05-11 16:10:00|21872.1|21852.1|21942.9|21922.9|21942.9|21922.9|21852.9|21832.9|196
1652285700000|2022-05-11 16:15:00|21940.4|21920.4|21935.4|21915.4|21967.1|21947.1|21935.4|21915.4|182
1652286000000|2022-05-11 16:20:00|21937.1|21917.1|21951.4|21931.4|22045.4|22025.4|21934.6|21914.6|1456
1652286300000|2022-05-11 16:25:00|21949.6|21929.6|22025.7|22005.7|22031.4|22011.4|21948.9|21928.9|409
1652286600000|2022-05-11 16:30:00|22026.4|22006.4|21981.4|21961.4|22031.4|22011.4|21974.6|21954.6|368
1652286900000|2022-05-11 16:35:00|21985|21965|21943.2|21923.2|21991.4|21971.4|21907.1|21880|201
1652287200000|2022-05-11 16:40:00|21941.4|21921.4|21991.4|21971.4|21993.9|21973.9|21936.4|21916.4|180
1652287500000|2022-05-11 16:45:00|21993.2|21973.2|21976.1|21956.1|22017.1|21997.1|21976.1|21956.1|267
1652287800000|2022-05-11 16:50:00|21975.4|21955.4|21968.6|21948.6|22002.9|21982.9|21965.4|21945.4|105
1652288100000|2022-05-11 16:55:00|21969.3|21949.3|21995.4|21975.4|21995.4|21975.4|21953.6|21933.6|199
1652288400000|2022-05-11 17:00:00|22002.9|21982.9|21972.9|21952.9|22005.4|21985.4|21966.1|21946.1|141
1652288700000|2022-05-11 17:05:00|21971.1|21951.1|21972.9|21952.9|21985.4|21965.4|21970.4|21950.4|45
1652289000000|2022-05-11 17:10:00|21976.4|21956.4|21975.4|21955.4|21983.6|21963.6|21971.8|21951.8|70
1652289300000|2022-05-11 17:15:00|21971.8|21951.8|21995.4|21975.4|21997.9|21977.9|21969.6|21949.6|173
1652289600000|2022-05-11 17:20:00|21993.6|21973.6|21920.4|21900.4|21995.4|21975.4|21918.6|21898.6|120
1652289900000|2022-05-11 17:25:00|21917.9|21897.9|21942.9|21902.9|21951.1|21907.1|21864.6|21844.6|240
1652343300000|2022-05-12 08:15:00|21920.3|21900.3|21652.8|21632.8|21920.3|21900.3|21642.8|21618.8|451
1652343600000|2022-05-12 08:20:00|21652|21632|21685.3|21645.3|21701|21677.8|21652|21632|80
1652343900000|2022-05-12 08:25:00|21673.5|21653.5|21567|21507|21681|21653.5|21542.8|21496.8|199
1652344200000|2022-05-12 08:30:00|21572.3|21512.3|21612.8|21592.8|21672.8|21652.8|21568.8|21512.3|164
1652344500000|2022-05-12 08:35:00|21610.3|21590.3|21620.3|21580.3|21620.3|21590.3|21600.3|21575.3|44
1652344800000|2022-05-12 08:40:00|21612|21592|21615.3|21575.3|21680.3|21654.5|21607.8|21575.3|119
1652345100000|2022-05-12 08:45:00|21613.8|21573.8|21660.3|21640.3|21680.3|21660.3|21597.8|21553.1|111
1652345400000|2022-05-12 08:50:00|21655.3|21635.3|21642.8|21622.8|21685.3|21652.8|21625.3|21605.3|54
1652345700000|2022-05-12 08:55:00|21636|21616|21607.8|21587.8|21636|21616|21607.8|21587.8|37
1652346000000|2022-05-12 09:00:00|21616|21576|21570.3|21550.3|21616|21580|21565.3|21545.3|45
1652346300000|2022-05-12 09:05:00|21573.8|21553.8|21620.3|21600.3|21625.3|21602.8|21573.8|21549.5|49
1652346600000|2022-05-12 09:10:00|21619.5|21599.5|21632.8|21612.8|21632.8|21612.8|21615.3|21591|38
1652346900000|2022-05-12 09:15:00|21640.3|21620.3|21687|21667|21692|21672|21640.3|21608.8|29
1652347200000|2022-05-12 09:20:00|21681.8|21661.8|21627.8|21607.8|21681.8|21661.8|21615.3|21595.3|23
1652347500000|2022-05-12 09:25:00|21624.3|21604.3|21635.3|21615.3|21640.3|21617.8|21606|21586|37
1652347800000|2022-05-12 09:30:00|21637.8|21617.8|21615.3|21595.3|21637.8|21617.8|21605.3|21585.3|21
1652348100000|2022-05-12 09:35:00|21620.3|21600.3|21662.8|21642.8|21662.8|21642.8|21620.3|21600.3|18
1652348400000|2022-05-12 09:40:00|21660.3|21640.3|21677.8|21657.8|21685.3|21660.3|21647.8|21627.8|18
1652348700000|2022-05-12 09:45:00|21676.3|21656.3|21685.3|21645.3|21685.3|21656.3|21647.8|21627.8|26
1652349000000|2022-05-12 09:50:00|21687.8|21647.8|21690.3|21650.3|21690.3|21670.3|21665.3|21645.3|31
1652349300000|2022-05-12 09:55:00|21682.8|21662.8|21708|21688|21722.8|21702.8|21682.8|21660.3|48
1652349600000|2022-05-12 10:00:00|21710.3|21690.3|21667.8|21647.8|21711.3|21691.3|21650.3|21624.5|46
1652349900000|2022-05-12 10:05:00|21676|21636|21652.8|21632.8|21676|21643.5|21652.8|21625.3|14
1652350200000|2022-05-12 10:10:00|21653.5|21633.5|21655.3|21635.3|21656|21636|21652.8|21632.8|5
1652350500000|2022-05-12 10:15:00|21668.8|21628.8|21735.3|21715.3|21737.8|21717.8|21667.8|21628.8|30
1652350800000|2022-05-12 10:20:00|21737.8|21717.8|21804.5|21784.5|21807.3|21787.3|21737.8|21717.8|93
1652351100000|2022-05-12 10:25:00|21805.3|21785.3|21812.8|21792.8|21825.3|21798.8|21786|21766|59
1652351400000|2022-05-12 10:30:00|21802.8|21782.8|21777.8|21757.8|21802.8|21782.8|21777.8|21757.8|23
1652351700000|2022-05-12 10:35:00|21776|21756|21727.8|21707.8|21777.8|21757.8|21727.8|21707.8|27
1652352000000|2022-05-12 10:40:00|21722.8|21702.8|21713.5|21693.5|21735.3|21707.8|21702.8|21671|31
1652352300000|2022-05-12 10:45:00|21711.8|21691.8|21672.8|21652.8|21711.8|21691.8|21671|21640.3|122
1652352600000|2022-05-12 10:50:00|21672|21652|21719.5|21699.5|21719.5|21699.5|21672|21652|27
1652352900000|2022-05-12 10:55:00|21723.3|21703.3|21767.8|21747.8|21785.3|21757.8|21723.3|21703.3|35
1652353200000|2022-05-12 11:00:00|21766|21746|21798.5|21778.5|21815.3|21795.3|21762.8|21742.8|70
1652353500000|2022-05-12 11:05:00|21803.5|21783.5|21810.3|21790.3|21857.8|21829.5|21803.5|21783.5|101
1652353800000|2022-05-12 11:10:00|21815.3|21795.3|21796|21776|21815.3|21795.3|21790.3|21770.3|50
1652354100000|2022-05-12 11:15:00|21797.8|21777.8|21736|21696|21797.8|21777.8|21711|21691|75
1652354400000|2022-05-12 11:20:00|21740.3|21700.3|21760.3|21700.3|21765.3|21745.3|21715.3|21690.3|72
1652354700000|2022-05-12 11:25:00|21731.5|21711.5|21722|21682|21731.5|21711.5|21710.3|21682|28
1652355000000|2022-05-12 11:30:00|21703.3|21683.3|21706|21666|21712.8|21683.3|21680.3|21659.5|35
1652355300000|2022-05-12 11:35:00|21693.5|21673.5|21615.3|21595.3|21693.5|21673.5|21615.3|21587|158
1652355600000|2022-05-12 11:40:00|21616|21596|21632|21612|21632|21612|21611|21591|54
1652355900000|2022-05-12 11:45:00|21632.8|21612.8|21625.3|21605.3|21665.3|21645.3|21625.3|21605.3|38
1652356200000|2022-05-12 11:50:00|21622.8|21602.8|21625.3|21605.3|21635.3|21605.3|21608.5|21584.5|30
1652356500000|2022-05-12 11:55:00|21627|21607|21650.3|21630.3|21660.3|21640.3|21625.3|21605.3|40
1652356800000|2022-05-12 12:00:00|21649.5|21629.5|21574.3|21554.3|21649.5|21629.5|21490.8|21470.8|639
1652357100000|2022-05-12 12:05:00|21578.5|21558.5|21648.5|21628.5|21648.5|21628.5|21578.5|21558.5|214
1652357400000|2022-05-12 12:10:00|21646|21626|21679.3|21659.3|21694.3|21674.3|21634.3|21614.3|165
1652357700000|2022-05-12 12:15:00|21676.8|21656.8|21641.8|21621.8|21676.8|21656.8|21634.3|21614.3|82
1652358000000|2022-05-12 12:20:00|21640|21620|21651.8|21631.8|21651.8|21631.8|21612.5|21592.5|64
1652358300000|2022-05-12 12:25:00|21653.5|21633.5|21608.3|21588.3|21656.8|21636.8|21580.8|21557.5|1044
1652358600000|2022-05-12 12:30:00|21605.3|21585.3|21573.3|21553.3|21608.3|21585.3|21548.3|21527.5|130
1652358900000|2022-05-12 12:35:00|21570.8|21550.8|21595.8|21575.8|21595.8|21575.8|21560.8|21540.8|61
1652359200000|2022-05-12 12:40:00|21590.8|21570.8|21600.8|21580.8|21603.3|21583.3|21561.5|21541.5|154
1652359500000|2022-05-12 12:45:00|21600|21580|21629|21609|21629|21609|21600|21580|83
1652359800000|2022-05-12 12:50:00|21629.8|21609.8|21630.8|21610.8|21649|21629|21596.8|21576.8|154
1652360100000|2022-05-12 12:55:00|21624|21604|21613.3|21593.3|21661.5|21641.5|21613.3|21593.3|69
1652360400000|2022-05-12 13:00:00|21605.8|21585.8|21573.3|21553.3|21605.8|21585.8|21553.3|21533.3|162
1652360700000|2022-05-12 13:05:00|21575|21555|21630|21610|21638.3|21618.3|21570|21550|125
1652361000000|2022-05-12 13:10:00|21630.8|21610.8|21688.3|21668.3|21690.8|21670.8|21630.8|21610.8|204
1652361300000|2022-05-12 13:15:00|21689|21669|21728.3|21708.3|21750|21730|21683.3|21663.3|195
1652361600000|2022-05-12 13:20:00|21725.8|21705.8|21798.3|21778.3|21798.3|21778.3|21710.8|21690.8|199
1652361900000|2022-05-12 13:25:00|21800|21780|21730.8|21710.8|21800.8|21780.8|21729|21709|137
1652362200000|2022-05-12 13:30:00|21729|21709|21636.5|21616.5|21729|21709|21633.3|21613.3|131
1652362500000|2022-05-12 13:35:00|21635.8|21615.8|21559|21539|21660.8|21640.8|21559|21539|108
1652362800000|2022-05-12 13:40:00|21559.8|21539.8|21610.8|21590.8|21610.8|21590.8|21551.5|21531.5|186
1652363100000|2022-05-12 13:45:00|21607.3|21587.3|21505.5|21485.5|21630.8|21610.8|21498.8|21478.8|547
1652363400000|2022-05-12 13:50:00|21503.8|21483.8|21507.3|21487.3|21545.5|21513|21499.8|21479.8|194
1652363700000|2022-05-12 13:55:00|21506.5|21486.5|21364.8|21344.8|21506.5|21486.5|21315.5|21282.5|438
1652364000000|2022-05-12 14:00:00|21361.3|21341.3|21349.8|21329.8|21361.3|21341.3|21279.5|21259.5|276
1652364300000|2022-05-12 14:05:00|21351.5|21331.5|21327.3|21307.3|21353.3|21333.3|21321.3|21301.3|146
1652364600000|2022-05-12 14:10:00|21324.8|21304.8|21417.3|21397.3|21427.3|21407.3|21324.8|21304.8|150
1652364900000|2022-05-12 14:15:00|21414.8|21394.8|21442.3|21422.3|21444.8|21424.8|21387.3|21367.3|132
1652365200000|2022-05-12 14:20:00|21443|21423|21476.5|21456.5|21476.5|21456.5|21416.3|21396.3|135
1652365500000|2022-05-12 14:25:00|21477.3|21457.3|21446.5|21426.5|21482.3|21462.3|21443.3|21423.3|296
1652365800000|2022-05-12 14:30:00|21444.8|21424.8|21470.8|21450.8|21470.8|21450.8|21431.5|21411.5|283
1652366100000|2022-05-12 14:35:00|21475.8|21455.8|21453.3|21433.3|21504.8|21480.8|21448.3|21428.3|75
1652366400000|2022-05-12 14:40:00|21451.5|21431.5|21450|21430|21454.8|21432.5|21435.8|21414.8|44
1652366700000|2022-05-12 14:45:00|21448.3|21428.3|21448.3|21428.3|21451|21431|21441.5|21421.5|26
1652367000000|2022-05-12 14:50:00|21447.5|21427.5|21494|21474|21494|21474|21440.8|21420.8|97
1652367300000|2022-05-12 14:55:00|21533|21493|21590|21570|21590|21570|21525.5|21493|142
1652367600000|2022-05-12 15:00:00|21591.8|21571.8|21588.3|21568.3|21592.5|21572.5|21585.8|21565.8|124
1652367900000|2022-05-12 15:05:00|21587.5|21567.5|21593.3|21573.3|21625|21605|21587.5|21567.5|87
1652368200000|2022-05-12 15:10:00|21591.5|21571.5|21553.3|21533.3|21591.5|21571.5|21553.3|21533.3|71
1652368500000|2022-05-12 15:15:00|21550|21530|21530|21510|21550|21530|21505.8|21485.8|71
1652368800000|2022-05-12 15:20:00|21536.5|21516.5|21523.3|21503.3|21550|21530|21523.3|21502.5|54
1652369100000|2022-05-12 15:25:00|21520.8|21500.8|21498.3|21478.3|21521.5|21501.5|21490.8|21470.8|395
1652369400000|2022-05-12 15:30:00|21496.5|21476.5|21498.3|21478.3|21505|21485|21493.3|21473.3|66
1652369700000|2022-05-12 15:35:00|21500|21480|21560.8|21540.8|21560.8|21540.8|21500|21480|93
1652370000000|2022-05-12 15:40:00|21568.3|21548.3|21553.3|21533.3|21588.3|21568.3|21553.3|21533.3|78
1652370300000|2022-05-12 15:45:00|21549.3|21529.3|21526.5|21506.5|21549.3|21529.3|21526.5|21506.5|21
1652370600000|2022-05-12 15:50:00|21524.8|21504.8|21510.8|21490.8|21524.8|21504.8|21510.8|21490.8|31
1652370900000|2022-05-12 15:55:00|21509|21489|21533.3|21513.3|21539|21519|21504|21484|54
1652371200000|2022-05-12 16:00:00|21529|21509|21500.8|21480.8|21529|21509|21500.8|21480.8|86
1652371500000|2022-05-12 16:05:00|21497.3|21477.3|21515.8|21495.8|21518.3|21498.3|21490.8|21470.8|128
1652371800000|2022-05-12 16:10:00|21517.5|21497.5|21498.3|21478.3|21528.3|21508.3|21486.5|21466.5|156
1652372100000|2022-05-12 16:15:00|21496.5|21476.5|21477.5|21437.5|21500.8|21480.8|21461.5|21433.3|312
1652372400000|2022-05-12 16:20:00|21478.3|21438.3|21530.5|21490.5|21578.3|21558.3|21465.8|21438.3|948
1652372700000|2022-05-12 16:25:00|21529|21489|21573.3|21553.3|21573.3|21553.3|21503.3|21483.3|230
1652373000000|2022-05-12 16:30:00|21571.5|21551.5|21588.3|21568.3|21592.5|21572.5|21560.8|21540.8|209
1652373300000|2022-05-12 16:35:00|21586.5|21566.5|21503.3|21483.3|21586.5|21566.5|21479|21458.3|469
1652373600000|2022-05-12 16:40:00|21500.8|21480.8|21505.8|21485.8|21515.8|21495.8|21498.3|21478.3|63
1652373900000|2022-05-12 16:45:00|21504|21484|21521.5|21501.5|21521.5|21501.5|21503.3|21483.3|57
1652374200000|2022-05-12 16:50:00|21523.3|21503.3|21540.8|21520.8|21543.3|21523.3|21505|21482.5|130
1652374500000|2022-05-12 16:55:00|21538.3|21518.3|21509.8|21489.8|21543.3|21523.3|21506.5|21486.5|39
1652374800000|2022-05-12 17:00:00|21511.5|21491.5|21568.3|21548.3|21568.3|21548.3|21511.5|21479|54
1652375100000|2022-05-12 17:05:00|21565.8|21545.8|21485.2|21465.2|21565.8|21545.8|21470.8|21443.3|119
1652375400000|2022-05-12 17:10:00|21487.5|21467.5|21543.3|21523.3|21549|21523.3|21487.5|21467.5|38
1652375700000|2022-05-12 17:15:00|21540.8|21520.8|21533.3|21513.3|21568.3|21538.3|21533.3|21513.3|59
1652376000000|2022-05-12 17:20:00|21535|21515|21523.3|21503.3|21545.8|21525.8|21523.3|21502.5|45
1652376300000|2022-05-12 17:25:00|21520.8|21500.8|21555.8|21515.8|21577.5|21529.2|21509.8|21489.8|194
1652429700000|2022-05-13 08:15:00|21553.3|21533.3|21636.6|21616.6|21646.7|21616.6|21553.3|21533.3|68
1652430000000|2022-05-13 08:20:00|21656.7|21636.7|21668.3|21628.3|21668.3|21638.3|21651.7|21625.2|42
1652430300000|2022-05-13 08:25:00|21660.8|21640.8|21675.8|21655.8|21678.3|21658.3|21633.3|21602.5|53
1652430600000|2022-05-13 08:30:00|21674.1|21654.1|21685.8|21645.8|21690.8|21670.8|21673.3|21645.8|25
1652430900000|2022-05-13 08:35:00|21684.1|21644.1|21668.3|21648.3|21684.1|21650.8|21666.6|21619.1|23
1652431200000|2022-05-13 08:40:00|21670.8|21650.8|21648.3|21628.3|21688.3|21663.3|21648.3|21628.3|16
1652431500000|2022-05-13 08:45:00|21640.8|21620.8|21640.8|21620.8|21660|21640|21630.8|21610.8|38
1652431800000|2022-05-13 08:50:00|21643.3|21623.3|21655.8|21635.8|21660.8|21640.8|21643.3|21623.3|30
1652432100000|2022-05-13 08:55:00|21658.3|21638.3|21655.8|21635.8|21665|21645|21655.8|21635.8|9
1652432400000|2022-05-13 09:00:00|21650.8|21630.8|21610.8|21590.8|21650.8|21630.8|21590.8|21570.8|50
1652432700000|2022-05-13 09:05:00|21619.1|21579.1|21597.5|21577.5|21624.1|21594.1|21578.3|21548.3|98
1652433000000|2022-05-13 09:10:00|21598.3|21578.3|21630.8|21590.8|21634.1|21605.8|21598.3|21578.3|18
1652433300000|2022-05-13 09:15:00|21629.2|21589.2|21584.1|21564.1|21635.8|21593.3|21583.3|21563.3|7
1652433600000|2022-05-13 09:20:00|21583.3|21563.3|21598.3|21578.3|21603.1|21580.8|21572.5|21552.5|25
1652433900000|2022-05-13 09:25:00|21595.8|21575.8|21585.8|21565.8|21595.8|21575.8|21583.3|21563.3|13
1652434200000|2022-05-13 09:30:00|21600.9|21560.9|21571.6|21551.6|21603.3|21575|21565.8|21545.8|34
1652434500000|2022-05-13 09:35:00|21569.1|21549.1|21590|21570|21590|21570|21569.1|21549.1|11
1652434800000|2022-05-13 09:40:00|21583.3|21563.3|21604.1|21584.1|21610.8|21590.8|21583.3|21563.3|9
1652435100000|2022-05-13 09:45:00|21602.5|21582.5|21588.3|21568.3|21602.5|21582.5|21573.3|21553.3|15
1652435400000|2022-05-13 09:50:00|21583.3|21563.3|21588.3|21548.3|21588.3|21563.3|21570.8|21548.3|12
1652435700000|2022-05-13 09:55:00|21575.8|21555.8|21570.8|21550.8|21575.8|21555.8|21570.8|21550.8|31
1652436000000|2022-05-13 10:00:00|21565.8|21545.8|21573.3|21553.3|21575.8|21555.8|21565.8|21545.8|66
1652436300000|2022-05-13 10:05:00|21575|21555|21583.3|21563.3|21583.3|21563.3|21575|21555|15
1652436600000|2022-05-13 10:10:00|21579.9|21559.9|21568.3|21548.3|21579.9|21559.9|21565.8|21545.8|42
1652436900000|2022-05-13 10:15:00|21566.6|21546.6|21568.3|21548.3|21570.8|21550.8|21565.8|21545.8|20
1652437200000|2022-05-13 10:20:00|21566.6|21546.6|21613.3|21593.3|21613.3|21593.3|21565.8|21545.8|21
1652437500000|2022-05-13 10:25:00|21611.6|21591.6|21608.3|21588.3|21619.1|21591.6|21608.3|21578.3|4
1652437800000|2022-05-13 10:30:00|21609.1|21589.1|21628.3|21608.3|21634.1|21608.3|21609.1|21589.1|7
1652438100000|2022-05-13 10:35:00|21627.5|21607.5|21614.1|21594.1|21638.3|21618.3|21611.6|21591.6|45
1652438400000|2022-05-13 10:40:00|21610.8|21590.8|21610|21590|21611.6|21591.6|21607.4|21587.4|35
1652438700000|2022-05-13 10:45:00|21608.3|21588.3|21583.3|21563.3|21637.5|21606.6|21580.8|21560.8|16
1652439000000|2022-05-13 10:50:00|21581.6|21561.6|21554.2|21534.2|21581.6|21561.6|21554.2|21534.2|178
1652439300000|2022-05-13 10:55:00|21555|21535|21573.3|21553.3|21575.8|21555.8|21555|21533.3|43
1652439600000|2022-05-13 11:00:00|21575|21555|21544.2|21524.2|21575|21555|21535.8|21515.8|77
1652439900000|2022-05-13 11:05:00|21545|21525|21540.8|21520.8|21545|21525|21535.8|21515.8|51
1652440200000|2022-05-13 11:10:00|21552.6|21532.6|21573.4|21553.4|21573.4|21553.4|21543.3|21523.3|37
1652440500000|2022-05-13 11:15:00|21576.6|21556.6|21560.8|21540.8|21588.3|21565.8|21559.1|21539.1|14
1652440800000|2022-05-13 11:20:00|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|7
1652441100000|2022-05-13 11:25:00|21559.2|21539.2|21513.3|21473.3|21560|21540|21495.8|21468.3|57
1652441400000|2022-05-13 11:30:00|21504.2|21484.2|21484.9|21444.9|21505|21485|21477.4|21444.9|509
1652441700000|2022-05-13 11:35:00|21476.6|21456.6|21413.9|21393.9|21477.4|21457.4|21386.6|21346.6|673
1652442000000|2022-05-13 11:40:00|21415.7|21395.7|21447.4|21427.4|21473.9|21439.7|21415.7|21395.7|312
1652442300000|2022-05-13 11:45:00|21474.2|21414.2|21455.1|21435.1|21485.7|21457.4|21455.1|21414.2|13
1652442600000|2022-05-13 11:50:00|21455.9|21435.9|21444.9|21424.9|21455.9|21435.9|21444.9|21424.9|64
1652442900000|2022-05-13 11:55:00|21444.1|21424.1|21466.6|21446.6|21472.4|21446.6|21437.4|21417.4|405
1652443200000|2022-05-13 12:00:00|21467.4|21447.4|21447.4|21427.4|21489.7|21469.1|21444.9|21424.9|92
1652443500000|2022-05-13 12:05:00|21445.7|21425.7|21363.9|21343.9|21445.7|21425.7|21362.2|21342.2|197
1652443800000|2022-05-13 12:10:00|21361.4|21341.4|21414.9|21394.9|21417.4|21397.4|21361.4|21341.4|53
1652444100000|2022-05-13 12:15:00|21416.4|21396.4|21407.4|21387.4|21427.4|21399.9|21384.9|21364.9|48
1652444400000|2022-05-13 12:20:00|21405.7|21385.7|21424.9|21404.9|21474.9|21449.9|21404.9|21384.9|114
1652444700000|2022-05-13 12:25:00|21422.4|21402.4|21344.9|21324.9|21454.9|21434.9|21333.2|21313.2|186
1652445000000|2022-05-13 12:30:00|21343.2|21323.2|21347.4|21327.4|21369.1|21342.4|21335.7|21309.1|88
1652445300000|2022-05-13 12:35:00|21349.9|21329.9|21217.4|21197.4|21367.4|21332.4|21215.7|21195.7|284
1652445600000|2022-05-13 12:40:00|21216.6|21196.6|21169.9|21149.9|21235.7|21199.1|21108.2|21054.9|224
1652445900000|2022-05-13 12:45:00|21168.3|21148.3|21249.9|21209.9|21249.9|21227.4|21152.4|21124.9|63
1652446200000|2022-05-13 12:50:00|21240.8|21220.8|21193.2|21133.2|21244|21220.8|21122.4|21102.4|180
1652446500000|2022-05-13 12:55:00|21182.4|21162.4|21095.7|21055.7|21184.9|21164.9|21094.9|21053.8|154
1652446800000|2022-05-13 13:00:00|21099.9|21059.9|21097.4|21077.4|21119.9|21084.7|21074.9|21049.1|172
1652447100000|2022-05-13 13:05:00|21099.9|21079.9|21055.7|21035.7|21109.1|21089.1|21055.7|21035.7|69
1652447400000|2022-05-13 13:10:00|21054.9|21034.9|21115.7|21055.7|21119.9|21099.9|21052.4|21032.4|78
1652447700000|2022-05-13 13:15:00|21087.2|21067.2|21087.4|21067.4|21094.9|21074.9|21083.2|21063.2|40
1652448000000|2022-05-13 13:20:00|21085.7|21065.7|21114.9|21094.9|21157.4|21137.4|21083.2|21063.2|156
1652448300000|2022-05-13 13:25:00|21112.4|21092.4|21074.9|21054.9|21116.5|21092.4|21069.9|21049.9|70
1652448600000|2022-05-13 13:30:00|21077.4|21057.4|21094.9|21074.9|21094.9|21074.9|21023.2|21003.2|161
1652448900000|2022-05-13 13:35:00|21095.7|21075.7|21089.9|21069.9|21149.1|21129.1|21077.4|21057.4|105
1652449200000|2022-05-13 13:40:00|21089.1|21069.1|21003.2|20983.2|21089.1|21069.1|20988.2|20968.2|165
1652449500000|2022-05-13 13:45:00|21001.6|20981.6|21016.6|20996.6|21016.6|20996.6|20983.2|20963.2|145
1652449800000|2022-05-13 13:50:00|21018.3|20998.3|21074.9|21054.9|21107.4|21087.4|21017.4|20981.6|172
1652450100000|2022-05-13 13:55:00|21077.4|21057.4|21222.4|21202.4|21230.7|21204.9|21054.9|21034.9|261
1652450400000|2022-05-13 14:00:00|21234.9|21194.9|21208.2|21188.2|21257.4|21237.4|21172.4|21149.1|127
1652450700000|2022-05-13 14:05:00|21207.4|21187.4|21199.9|21179.9|21207.4|21187.4|21194.9|21174.9|102
1652451000000|2022-05-13 14:10:00|21200.7|21180.7|21129.9|21109.9|21202.4|21182.4|21112.4|21079.9|154
1652451300000|2022-05-13 14:15:00|21131.6|21111.6|21184.9|21164.9|21184.9|21164.9|21131.6|21111.6|56
1652451600000|2022-05-13 14:20:00|21187.4|21167.4|21209.9|21189.9|21215.7|21195.7|21187.4|21167.4|81
1652451900000|2022-05-13 14:25:00|21212.4|21192.4|21259.9|21239.9|21264.9|21244.9|21212.4|21192.4|101
1652452200000|2022-05-13 14:30:00|21258.2|21238.2|21239.9|21219.9|21259.9|21238.2|21179.9|21159.9|77
1652452500000|2022-05-13 14:35:00|21241.6|21221.6|21213.2|21193.2|21241.6|21221.6|21204.9|21184.9|98
1652452800000|2022-05-13 14:40:00|21212.4|21192.4|21152.4|21132.4|21212.4|21192.4|21149.1|21129.1|66
1652453100000|2022-05-13 14:45:00|21153.2|21133.2|21139.9|21099.9|21159.1|21139.1|21132.4|21099.9|61
1652453400000|2022-05-13 14:50:00|21131.6|21111.6|21130.7|21110.7|21132.4|21112.4|21127.4|21107.4|56
1652453700000|2022-05-13 14:55:00|21129.9|21109.9|21119.9|21099.9|21194|21169.9|21119.9|21099.9|157
1652454000000|2022-05-13 15:00:00|21122.4|21102.4|21119|21099|21123.2|21103.2|21104|21080.7|216
1652454300000|2022-05-13 15:05:00|21118.2|21098.2|21124|21104|21124.8|21104.8|21118.2|21098.2|93
1652454600000|2022-05-13 15:10:00|21125.7|21105.7|21134|21114|21160.7|21136.5|21124|21104|134
1652454900000|2022-05-13 15:15:00|21133.2|21113.2|21144.8|21124.8|21144.8|21124.8|21124|21104|39
1652455200000|2022-05-13 15:20:00|21149.9|21129.9|21176.5|21156.5|21186.5|21161.5|21149.9|21129.9|98
1652455500000|2022-05-13 15:25:00|21178.1|21158.1|21174.9|21154.9|21217.4|21197.4|21174.9|21154.9|96
1652455800000|2022-05-13 15:30:00|21173.2|21153.2|21154|21114|21176.5|21153.2|21119.9|21089.1|240
1652456100000|2022-05-13 15:35:00|21154.8|21114.8|21144|21124|21156.5|21129|21144|21112.3|42
1652456400000|2022-05-13 15:40:00|21141.5|21121.5|21135.7|21095.7|21144|21124|21085.7|21056.5|83
1652456700000|2022-05-13 15:45:00|21134|21094|21164|21144|21176.5|21151.5|21119|21092.4|72
1652457000000|2022-05-13 15:50:00|21165.7|21145.7|21202.3|21182.3|21221.5|21196.5|21165.7|21141.5|150
1652457300000|2022-05-13 15:55:00|21204|21184|21264.9|21244.9|21264.9|21244.9|21201.5|21180.7|181
1652457600000|2022-05-13 16:00:00|21269|21249|21301.5|21281.5|21309|21289|21264|21244|130
1652457900000|2022-05-13 16:05:00|21302.3|21282.3|21368.2|21348.2|21368.2|21348.2|21302.3|21282.3|134
1652458200000|2022-05-13 16:10:00|21370.7|21350.7|21359.9|21339.9|21374|21354|21329|21309|88
1652458500000|2022-05-13 16:15:00|21358.2|21338.2|21441.5|21421.5|21441.5|21421.5|21336.5|21311.5|228
1652458800000|2022-05-13 16:20:00|21444|21424|21421.5|21401.5|21469|21449|21385.6|21365.6|1095
1652459100000|2022-05-13 16:25:00|21419|21399|21364|21344|21421.5|21401.5|21349|21329|268
1652459400000|2022-05-13 16:30:00|21364.8|21344.8|21369.9|21349.9|21369.9|21349.9|21344|21324|971
1652459700000|2022-05-13 16:35:00|21371.5|21351.5|21344.9|21324.9|21381.6|21361.6|21344.9|21324.9|139
1652460000000|2022-05-13 16:40:00|21341.5|21321.5|21357.5|21337.5|21369.1|21349.1|21337.4|21317.4|1164
1652460300000|2022-05-13 16:45:00|21358.3|21338.3|21445.8|21425.8|21447.5|21427.5|21358.3|21335.9|395
1652460600000|2022-05-13 16:50:00|21442.5|21422.5|21428.3|21408.3|21442.5|21422.5|21420|21400|125
1652460900000|2022-05-13 16:55:00|21423.3|21403.3|21480.8|21460.8|21492.5|21472.5|21408.3|21388.3|144
1652461200000|2022-05-13 17:00:00|21483.3|21463.3|21452.5|21432.5|21486.6|21466.6|21443.3|21423.3|910
1652461500000|2022-05-13 17:05:00|21453.3|21433.3|21434.1|21414.1|21454.1|21434.1|21404.1|21384.1|112
1652461800000|2022-05-13 17:10:00|21438.3|21418.3|21456.6|21436.6|21463.3|21443.3|21438.3|21418.3|88
1652462100000|2022-05-13 17:15:00|21458.3|21438.3|21457.4|21437.4|21486.6|21466.6|21457.4|21437.4|361
1652462400000|2022-05-13 17:20:00|21460.7|21440.7|21470.7|21450.7|21470.7|21450.7|21457.4|21437.4|90
1652462700000|2022-05-13 17:25:00|21474.9|21454.9|21459.9|21399.9|21495|21474.2|21442.4|21399.9|315
1652688900000|2022-05-16 08:15:00|21288.6|21228.6|21471.3|21451.3|21502.7|21476.8|21258.6|21198.6|191
1652689200000|2022-05-16 08:20:00|21470.4|21450.4|21492.7|21472.7|21492.7|21472.7|21469.5|21440.2|90
1652689500000|2022-05-16 08:25:00|21490.9|21470.9|21528.6|21488.6|21542.7|21492.7|21478.6|21452.7|54
1652689800000|2022-05-16 08:30:00|21527.7|21487.7|21555.2|21495.2|21555.2|21510.2|21522.7|21487.7|25
1652690100000|2022-05-16 08:35:00|21542.7|21502.7|21595.2|21575.2|21595.2|21575.2|21542.7|21502.7|59
1652690400000|2022-05-16 08:40:00|21594.3|21574.3|21586.1|21566.1|21597.7|21577.7|21586.1|21566.1|50
1652690700000|2022-05-16 08:45:00|21585.2|21565.2|21555.2|21535.2|21587|21565.2|21548.6|21525.2|37
1652691000000|2022-05-16 08:50:00|21554.3|21534.3|21542.7|21522.7|21555.2|21535.2|21482.7|21455.6|51
1652691300000|2022-05-16 08:55:00|21547.7|21527.7|21552.7|21532.7|21552.7|21532.7|21534.3|21510.2|7
1652691600000|2022-05-16 09:00:00|21549.3|21529.3|21535.2|21515.2|21550.2|21530.2|21535.2|21515.2|14
1652691900000|2022-05-16 09:05:00|21532.7|21512.7|21554.1|21534.1|21554.1|21534.1|21512|21485.2|236
1652692200000|2022-05-16 09:10:00|21552.5|21532.5|21560|21540|21560|21540|21552.5|21532.5|10
1652692500000|2022-05-16 09:15:00|21561.6|21541.6|21575|21555|21575|21555|21561.6|21541.6|9
1652692800000|2022-05-16 09:20:00|21576.6|21556.6|21903.4|21863.4|21906.8|21880.9|21576.6|21556.6|338
1652693100000|2022-05-16 09:25:00|21891.8|21871.8|21837.5|21817.5|21899.3|21871.8|21810.7|21767.7|85
1652693400000|2022-05-16 09:30:00|21836.6|21816.6|21805.9|21785.9|21844.3|21818.4|21803.4|21783.4|30
1652693700000|2022-05-16 09:35:00|21810.9|21790.9|21809.3|21789.3|21828.4|21795.9|21809.3|21788.4|118
1652694000000|2022-05-16 09:40:00|21807.7|21787.7|21802.5|21782.5|21809.3|21789.3|21802.5|21782.5|21
1652694300000|2022-05-16 09:45:00|21801.6|21781.6|21673.4|21613.4|21801.6|21781.6|21673.4|21613.4|370
1652694600000|2022-05-16 09:50:00|21675|21615|21710.9|21670.9|21718.4|21670.9|21668.4|21608.4|34
1652694900000|2022-05-16 09:55:00|21712.5|21672.5|21743.6|21723.6|21743.6|21723.6|21712.5|21670.9|64
1652695200000|2022-05-16 10:00:00|21744.5|21724.5|21750.9|21730.9|21763.4|21730.9|21744.5|21719.3|14
1652695500000|2022-05-16 10:05:00|21752.5|21732.5|21767.5|21707.5|21767.5|21733.4|21734.3|21694.3|13
1652695800000|2022-05-16 10:10:00|21769.3|21709.3|21773.4|21733.4|21778.4|21745.9|21765.9|21709.3|22
1652696100000|2022-05-16 10:15:00|21768.9|21728.9|21731.6|21691.6|21768.9|21728.9|21717.5|21691.6|63
1652696400000|2022-05-16 10:20:00|21732.5|21692.5|21730|21670|21786.6|21735|21717.5|21670|44
1652696700000|2022-05-16 10:25:00|21729.1|21669.1|21730.9|21690.9|21730.9|21693.6|21708.4|21669.1|16
1652697000000|2022-05-16 10:30:00|21728.4|21688.4|21758.4|21738.4|21769.3|21740.9|21715.9|21688.4|19
1652697300000|2022-05-16 10:35:00|21759.3|21739.3|21768.6|21748.6|21769.3|21748.6|21758.4|21729.3|111
1652697600000|2022-05-16 10:40:00|21769.5|21749.5|21776.6|21736.6|21792.5|21760.9|21769.5|21736.6|168
1652697900000|2022-05-16 10:45:00|21777.5|21737.5|21765.9|21745.9|21777.5|21747.5|21753.4|21733.4|517
1652698200000|2022-05-16 10:50:00|21765|21745|21770|21750|21774.1|21754.1|21764.3|21744.3|73
1652698500000|2022-05-16 10:55:00|21768.4|21748.4|21777|21717|21777|21755.9|21768.4|21717|51
1652698800000|2022-05-16 11:00:00|21774.3|21714.3|21773.4|21733.4|21778.4|21745.9|21765|21714.3|60
1652699100000|2022-05-16 11:05:00|21765|21745|21773.4|21753.4|21778.4|21753.4|21765|21735.9|109
1652699400000|2022-05-16 11:10:00|21775|21755|21803.4|21783.4|21803.4|21783.4|21775|21755|49
1652699700000|2022-05-16 11:15:00|21795.9|21775.9|21738.4|21698.4|21795.9|21775.9|21738.4|21698.4|19
1652700000000|2022-05-16 11:20:00|21730.9|21710.9|21759.3|21719.3|21759.3|21725.9|21728.4|21698.4|21
1652700300000|2022-05-16 11:25:00|21751.8|21731.8|21745.9|21725.9|21755.9|21735.9|21740.9|21708.4|94
1652700600000|2022-05-16 11:30:00|21745|21725|21735|21715|21749.3|21728.4|21735|21708.4|30
1652700900000|2022-05-16 11:35:00|21743.4|21703.4|21738.4|21698.4|21743.4|21711.8|21720.9|21698.4|10
1652701200000|2022-05-16 11:40:00|21730|21710|21747.5|21727.5|21750.9|21727.5|21730|21705.9|19
1652701500000|2022-05-16 11:45:00|21748.4|21728.4|21755.9|21735.9|21755.9|21735.9|21748.4|21728.4|10
1652701800000|2022-05-16 11:50:00|21754.3|21734.3|21760.9|21740.9|21760.9|21740.9|21753.4|21733.4|10
1652702100000|2022-05-16 11:55:00|21762.5|21742.5|21774.3|21734.3|21774.3|21745.9|21755.9|21720.9|26
1652702400000|2022-05-16 12:00:00|21774.1|21734.1|21726.8|21706.8|21776.6|21748.4|21721.8|21692.5|114
1652702700000|2022-05-16 12:05:00|21730.9|21710.9|21723.4|21703.4|21770|21750|21721.1|21701.1|63
1652703000000|2022-05-16 12:10:00|21725|21705|21774.1|21754.1|21774.1|21754.1|21693.6|21673.4|80
1652703300000|2022-05-16 12:15:00|21770.9|21750.9|21823.4|21803.4|21845|21818.4|21767.5|21747.5|102
1652703600000|2022-05-16 12:20:00|21813.4|21793.4|21843.4|21823.4|21845.9|21825.9|21801.8|21781.8|118
1652703900000|2022-05-16 12:25:00|21840.9|21820.9|21837.5|21817.5|21843.4|21823.4|21810.9|21782.5|68
1652704200000|2022-05-16 12:30:00|21840|21820|21845|21825|21870.9|21850.9|21820.9|21800.9|170
1652704500000|2022-05-16 12:35:00|21845.9|21825.9|21850.9|21830.9|21850.9|21830.9|21844.3|21824.3|36
1652704800000|2022-05-16 12:40:00|21850|21830|21934.1|21914.1|21934.8|21914.8|21835.9|21815.9|171
1652705100000|2022-05-16 12:45:00|21935|21915|21950.9|21930.9|21953.4|21931.8|21925.9|21905.9|531
1652705400000|2022-05-16 12:50:00|21957.5|21917.5|21976.8|21956.8|21976.8|21956.8|21925.9|21894.3|60
1652705700000|2022-05-16 12:55:00|21975.9|21955.9|22023.4|22003.4|22043.4|22010.9|21975.9|21955.9|201
1652706000000|2022-05-16 13:00:00|22028.4|22008.4|22295.9|22275.9|22350|22312.5|22028.4|22003.4|541
1652706300000|2022-05-16 13:05:00|22300|22280|22363.2|22343.2|22390|22370|22283.4|22244.3|443
1652706600000|2022-05-16 13:10:00|22361.6|22341.6|22343.4|22303.4|22384.1|22364.1|22280.9|22243.4|257
1652706900000|2022-05-16 13:15:00|22344.3|22304.3|22440.4|22400.4|22472.3|22434.1|22343.4|22303.4|881
1652707200000|2022-05-16 13:20:00|22445|22405|22413.4|22393.4|22460|22438.4|22400.9|22378.4|262
1652707500000|2022-05-16 13:25:00|22428.4|22388.4|22544.1|22524.1|22581.6|22545|22428.4|22382.5|367
1652707800000|2022-05-16 13:30:00|22543.2|22523.2|22604.1|22544.1|22621.6|22595.7|22539.1|22512.5|353
1652708100000|2022-05-16 13:35:00|22601.6|22541.6|22606.8|22566.8|22607.5|22587.5|22539.3|22514.3|353
1652708400000|2022-05-16 13:40:00|22601.6|22581.6|22623.4|22583.4|22633.4|22596.8|22545.9|22520.9|193
1652708700000|2022-05-16 13:45:00|22620.7|22580.7|22388.4|22368.4|22620.7|22585|22353.4|22293.4|413
1652709000000|2022-05-16 13:50:00|22393.4|22373.4|22285.9|22245.9|22403.4|22383.4|22282.5|22245.9|415
1652709300000|2022-05-16 13:55:00|22285|22245|22245.7|22185.7|22285|22248.7|22148.4|22128.4|275
1652709600000|2022-05-16 14:00:00|22248.4|22188.4|22333.4|22273.4|22392.5|22360|22248.4|22188.4|241
1652709900000|2022-05-16 14:05:00|22320.9|22280.9|22395.9|22375.9|22400|22380|22320.9|22280.9|138
1652710200000|2022-05-16 14:10:00|22395|22375|22308.4|22248.4|22395|22375|22243.7|22209.3|136
1652710500000|2022-05-16 14:15:00|22313.4|22253.4|22353.4|22313.4|22357.5|22337.5|22300|22253.4|119
1652710800000|2022-05-16 14:20:00|22352.5|22312.5|22408.4|22388.4|22408.4|22388.4|22340.9|22312.5|110
1652711100000|2022-05-16 14:25:00|22405.9|22385.9|22414.3|22374.3|22451.8|22431.8|22405.9|22364.3|184
1652711400000|2022-05-16 14:30:00|22402.7|22382.7|22440.9|22420.9|22448.4|22428.4|22400.9|22370.2|72
1652711700000|2022-05-16 14:35:00|22449.3|22409.3|22410.9|22390.9|22449.3|22409.3|22388.4|22368.4|96
1652712000000|2022-05-16 14:40:00|22409.3|22389.3|22443.4|22403.4|22456.6|22436.6|22405|22385|86
1652712300000|2022-05-16 14:45:00|22441.6|22401.6|22438.4|22418.4|22441.6|22418.4|22420|22388.4|84
1652712600000|2022-05-16 14:50:00|22440|22420|22459.3|22439.3|22468.4|22439.3|22440|22408.4|135
1652712900000|2022-05-16 14:55:00|22460.9|22440.9|22443.7|22383.7|22480.9|22460.9|22443.7|22383.7|86
1652713200000|2022-05-16 15:00:00|22430|22370|22396.8|22376.8|22430|22376.8|22388.4|22328.4|67
1652713500000|2022-05-16 15:05:00|22395.9|22375.9|22453.4|22433.4|22468.4|22440|22395.9|22369.3|147
1652713800000|2022-05-16 15:10:00|22451.8|22431.8|22381.8|22361.8|22456.2|22431.8|22364.3|22343.4|432
1652714100000|2022-05-16 15:15:00|22393.4|22353.4|22390.9|22370.9|22401.8|22381.8|22386.8|22353.4|96
1652714400000|2022-05-16 15:20:00|22392.7|22372.7|22456.8|22436.8|22457.7|22437.7|22345.2|22317.5|137
1652714700000|2022-05-16 15:25:00|22452.7|22432.7|22450.2|22430.2|22498.9|22477.1|22444.3|22424.3|170
1652715000000|2022-05-16 15:30:00|22452.7|22432.7|22375.2|22335.2|22457.7|22437.7|22372.7|22332.7|104
1652715300000|2022-05-16 15:35:00|22367.7|22347.7|22400.3|22380.3|22400.3|22380.3|22360.2|22340.2|91
1652715600000|2022-05-16 15:40:00|22398.7|22378.7|22483.4|22463.4|22484.1|22464.1|22385.3|22362.8|115
1652715900000|2022-05-16 15:45:00|22480.3|22460.3|22452.8|22432.8|22487.8|22467.8|22452.8|22432.8|89
1652716200000|2022-05-16 15:50:00|22451.2|22431.2|22485.9|22465.9|22519.3|22487.8|22450.3|22429.1|288
1652716500000|2022-05-16 15:55:00|22484.1|22464.1|22478.4|22458.4|22484.1|22464.1|22455.9|22435.9|79
1652716800000|2022-05-16 16:00:00|22476.8|22456.8|22485.9|22465.9|22505.9|22485.9|22454.3|22425.7|89
1652717100000|2022-05-16 16:05:00|22490.9|22470.9|22505.9|22485.9|22509.3|22489.3|22490.9|22470.9|44
1652717400000|2022-05-16 16:10:00|22508.4|22488.4|22475.9|22455.9|22520.9|22500.9|22462.5|22442.5|128
1652717700000|2022-05-16 16:15:00|22470.9|22450.9|22480.9|22460.9|22518.4|22493.4|22468.4|22448.4|117
1652718000000|2022-05-16 16:20:00|22479.3|22459.3|22462.8|22442.8|22505.9|22485.9|22462.8|22442.8|711
1652718300000|2022-05-16 16:25:00|22452.8|22432.8|22402.8|22382.8|22452.8|22432.8|22382.8|22362.8|483
1652718600000|2022-05-16 16:30:00|22400.9|22380.9|22401.2|22381.2|22443.7|22423.7|22385.3|22365.3|131
1652718900000|2022-05-16 16:35:00|22400.3|22380.3|22384.3|22364.3|22430.3|22407.8|22370.3|22350.3|93
1652719200000|2022-05-16 16:40:00|22385.3|22365.3|22445.3|22425.3|22445.3|22425.3|22382.8|22362.8|57
1652719500000|2022-05-16 16:45:00|22446.2|22426.2|22477.8|22457.8|22478.7|22458.7|22442.8|22414.3|66
1652719800000|2022-05-16 16:50:00|22479.3|22459.3|22462.8|22442.8|22495.5|22472.8|22457.8|22433.4|59
1652720100000|2022-05-16 16:55:00|22463.7|22443.7|22461.8|22441.8|22465.3|22445.3|22452.8|22432.8|64
1652720400000|2022-05-16 17:00:00|22462.8|22442.8|22480.3|22460.3|22485.3|22465.3|22457.8|22401.8|134
1652720700000|2022-05-16 17:05:00|22477.8|22457.8|22506.2|22486.2|22506.2|22486.2|22465.3|22445.3|61
1652721000000|2022-05-16 17:10:00|22504.3|22484.3|22505.3|22485.3|22510.3|22490.3|22502.8|22482.8|49
1652721300000|2022-05-16 17:15:00|22506.2|22486.2|22512.8|22492.8|22512.8|22492.8|22495.3|22475.3|75
1652721600000|2022-05-16 17:20:00|22515.9|22495.9|22503.7|22483.7|22522.8|22502.8|22503.7|22483.7|110
1652721900000|2022-05-16 17:25:00|22501.2|22481.2|22550.3|22510.3|22568|22534.3|22499.6|22478.4|255
1652775300000|2022-05-17 08:15:00|22478.6|22418.6|22607.8|22567.8|22648.4|22588.4|22456.3|22396.3|390
1652775600000|2022-05-17 08:20:00|22592.8|22572.8|22507.2|22447.2|22601.3|22572.8|22483.4|22445.7|97
1652775900000|2022-05-17 08:25:00|22508.8|22448.8|22595.9|22575.9|22595.9|22575.9|22489.7|22444.7|55
1652776200000|2022-05-17 08:30:00|22600.9|22540.9|22603.4|22563.4|22603.4|22563.4|22568.7|22519.4|48
1652776500000|2022-05-17 08:35:00|22595|22575|22526.3|22506.3|22605.9|22585.9|22526.3|22506.3|46
1652776800000|2022-05-17 08:40:00|22523.4|22503.4|22545.9|22525.9|22568.4|22535.9|22519.1|22482.5|24
1652777100000|2022-05-17 08:45:00|22557.5|22517.5|22568.4|22528.4|22572.5|22552.5|22553.4|22517.5|17
1652777400000|2022-05-17 08:50:00|22561.6|22541.6|22583.4|22563.4|22585.9|22563.4|22561.6|22532.5|26
1652777700000|2022-05-17 08:55:00|22581.9|22561.9|22568.4|22548.4|22588.4|22568.4|22558.4|22533.4|11
1652778000000|2022-05-17 09:00:00|22566.9|22546.9|22508.4|22488.4|22566.9|22546.9|22498.4|22478.4|52
1652778300000|2022-05-17 09:05:00|22509.4|22489.4|22443.4|22423.4|22510.9|22490.9|22428.4|22403.4|109
1652778600000|2022-05-17 09:10:00|22445|22425|22445.9|22425.9|22478.8|22455.9|22425.3|22405.3|60
1652778900000|2022-05-17 09:15:00|22445|22425|22398.4|22358.4|22453.4|22425|22396.9|22349.4|92
1652779200000|2022-05-17 09:20:00|22390.9|22370.9|22424.4|22384.4|22424.4|22390.9|22390.9|22370.9|160
1652779500000|2022-05-17 09:25:00|22418.4|22398.4|22479.4|22439.4|22479.4|22439.4|22418.4|22391.6|60
1652779800000|2022-05-17 09:30:00|22472.5|22452.5|22514.4|22494.4|22523.5|22503.5|22472.5|22452.5|94
1652780100000|2022-05-17 09:35:00|22511.3|22491.3|22538.5|22518.5|22538.5|22518.5|22507.8|22487.8|25
1652780400000|2022-05-17 09:40:00|22537.5|22517.5|22521.6|22481.6|22537.5|22517.5|22521|22481.6|24
1652780700000|2022-05-17 09:45:00|22520|22480|22446|22406|22533.5|22480|22435|22406|32
1652781000000|2022-05-17 09:50:00|22446.9|22406.9|22422.8|22402.8|22446.9|22408.5|22413.5|22386|49
1652781300000|2022-05-17 09:55:00|22423.8|22403.8|22451.9|22411.9|22451.9|22411.9|22423.8|22403.5|9
1652781600000|2022-05-17 10:00:00|22456|22416|22491|22471|22496|22476|22454.7|22408.5|43
1652781900000|2022-05-17 10:05:00|22490|22470|22531|22511|22533.5|22513.5|22480|22460|39
1652782200000|2022-05-17 10:10:00|22529.4|22509.4|22537.5|22497.5|22543.5|22522.5|22528.5|22497.5|23
1652782500000|2022-05-17 10:15:00|22539.4|22499.4|22546|22526|22555|22527.5|22531|22493.5|36
1652782800000|2022-05-17 10:20:00|22548.5|22528.5|22581.9|22561.9|22588.5|22566|22548.5|22528.5|69
1652783100000|2022-05-17 10:25:00|22581|22561|22615|22595|22615|22595|22573.5|22553.5|43
1652783400000|2022-05-17 10:30:00|22616|22596|22549.4|22529.4|22617.5|22597.5|22536.9|22508.5|289
1652783700000|2022-05-17 10:35:00|22550.7|22530.7|22527.8|22507.8|22550.7|22530.7|22527.8|22507.8|14
1652784000000|2022-05-17 10:40:00|22530.3|22510.3|22525.3|22505.3|22551.3|22524.4|22525.3|22505.3|21
1652784300000|2022-05-17 10:45:00|22520.3|22500.3|22506.3|22466.3|22520.3|22500.3|22487.8|22431.9|52
1652784600000|2022-05-17 10:50:00|22520.3|22460.3|22505.3|22465.3|22544.4|22516.9|22497.8|22460.3|95
1652784900000|2022-05-17 10:55:00|22507.8|22467.8|22491.9|22431.9|22507.8|22472.8|22469.7|22431.6|12
1652785200000|2022-05-17 11:00:00|22478.8|22438.8|22432.8|22412.8|22478.8|22438.8|22432.8|22410.3|21
1652785500000|2022-05-17 11:05:00|22427.8|22407.8|22395.3|22375.3|22428.2|22407.8|22392.8|22372.8|349
1652785800000|2022-05-17 11:10:00|22394.4|22374.4|22256.9|22196.9|22394.4|22374.4|22256.9|22196.9|162
1652786100000|2022-05-17 11:15:00|22186.3|22126.3|22172.8|22152.8|22186.3|22156.3|22118.8|22060.3|165
1652786400000|2022-05-17 11:20:00|22170.3|22150.3|22190.3|22150.3|22202.5|22174.1|22146.9|22125.6|92
1652786700000|2022-05-17 11:25:00|22170.3|22152.8|22205.4|22185.4|22205.4|22185.4|22170.3|22152.8|45
1652787000000|2022-05-17 11:30:00|22220.4|22180.4|22232.9|22212.9|22237.2|22212.9|22207.9|22180.4|18
1652787300000|2022-05-17 11:35:00|22231.3|22211.3|22220.4|22180.4|22251.3|22222.9|22202.9|22180|45
1652787600000|2022-05-17 11:40:00|22212.9|22192.9|22185.4|22165.4|22232.9|22212.9|22180.4|22145.4|72
1652787900000|2022-05-17 11:45:00|22186.9|22166.9|22240.4|22220.4|22240.4|22220.4|22185.4|22165.4|39
1652788200000|2022-05-17 11:50:00|22242.9|22222.9|22256.3|22216.3|22277.5|22244.4|22240.4|22216.3|161
1652788500000|2022-05-17 11:55:00|22253.2|22213.2|22325.4|22305.4|22345.4|22315.4|22223.8|22203.8|153
1652788800000|2022-05-17 12:00:00|22321.6|22301.6|22318.8|22298.8|22325.4|22301.6|22295.4|22275.4|129
1652789100000|2022-05-17 12:05:00|22317.9|22297.9|22371|22351|22376.9|22356.9|22317.9|22297.9|132
1652789400000|2022-05-17 12:10:00|22372.9|22352.9|22437.3|22417.3|22470.4|22432.9|22372.9|22352.9|136
1652789700000|2022-05-17 12:15:00|22435.4|22415.4|22475.4|22455.4|22519.4|22482.9|22430.4|22410.4|122
1652790000000|2022-05-17 12:20:00|22473.8|22453.8|22501.9|22481.9|22516.3|22496.3|22455.4|22435.4|45
1652790300000|2022-05-17 12:25:00|22499.4|22479.4|22556.9|22536.9|22558.5|22536.9|22485.4|22465.4|103
1652790600000|2022-05-17 12:30:00|22565.4|22545.4|22532.9|22512.9|22605.4|22550.7|22479.4|22459.4|155
1652790900000|2022-05-17 12:35:00|22533.8|22513.8|22552.9|22532.9|22605.4|22575.4|22533.8|22513.8|83
1652791200000|2022-05-17 12:40:00|22554.4|22534.4|22499.4|22479.4|22554.4|22534.4|22466.3|22436.3|196
1652791500000|2022-05-17 12:45:00|22501.3|22481.3|22447.9|22427.9|22536.9|22516.9|22432.9|22412.5|133
1652791800000|2022-05-17 12:50:00|22450.4|22430.4|22570.4|22550.4|22578.5|22557.5|22450.4|22430.4|127
1652792100000|2022-05-17 12:55:00|22567.9|22547.9|22495.4|22475.4|22570.4|22547.9|22493.5|22473.5|105
1652792400000|2022-05-17 13:00:00|22502.3|22462.3|22472.9|22432.9|22502.3|22468.8|22432.9|22412.9|194
1652792700000|2022-05-17 13:05:00|22466|22446|22516|22496|22518.5|22496|22466|22441.6|53
1652793000000|2022-05-17 13:10:00|22517.5|22497.5|22475.6|22455.6|22523.5|22503.5|22472.5|22452.5|92
1652793300000|2022-05-17 13:15:00|22473.7|22453.7|22436|22416|22482.5|22453.7|22426.9|22404.4|134
1652793600000|2022-05-17 13:20:00|22447.5|22407.5|22518.5|22498.5|22518.5|22498.5|22436|22407.5|60
1652793900000|2022-05-17 13:25:00|22520.4|22500.4|22548.5|22528.5|22550|22530|22520.4|22498.5|55
1652794200000|2022-05-17 13:30:00|22546.9|22526.9|22583.5|22543.5|22591.6|22558.5|22521.3|22493.8|183
1652794500000|2022-05-17 13:35:00|22571|22551|22678.5|22638.5|22709.4|22676|22558.5|22538.5|198
1652794800000|2022-05-17 13:40:00|22661.3|22641.3|22726|22706|22726|22706|22648.5|22628.5|249
1652795100000|2022-05-17 13:45:00|22728.5|22708.5|22703.5|22683.5|22753.5|22733.5|22696|22668.5|507
1652795400000|2022-05-17 13:50:00|22706|22686|22751|22711|22751|22716.9|22703.5|22683.5|168
1652795700000|2022-05-17 13:55:00|22751.9|22711.9|22647.5|22627.5|22751.9|22723.5|22646|22623.5|122
1652796000000|2022-05-17 14:00:00|22649.1|22629.1|22708.5|22688.5|22734.1|22708.5|22649.1|22626.9|152
1652796300000|2022-05-17 14:05:00|22710.4|22690.4|22738.5|22718.5|22793.5|22768.5|22710.4|22690.4|272
1652796600000|2022-05-17 14:10:00|22736|22716|22709.4|22689.4|22736|22716|22704.4|22682.5|78
1652796900000|2022-05-17 14:15:00|22714.4|22694.4|22738.5|22718.5|22774.4|22741.9|22714.4|22694.4|113
1652797200000|2022-05-17 14:20:00|22737.5|22717.5|22713.5|22693.5|22741|22721|22703.5|22683.5|164
1652797500000|2022-05-17 14:25:00|22716|22696|22519.4|22499.4|22721|22701|22499.4|22467.9|234
1652797800000|2022-05-17 14:30:00|22523.5|22503.5|22633.5|22593.5|22642.5|22613.5|22521.9|22493.5|153
1652798100000|2022-05-17 14:35:00|22621.9|22601.9|22593.5|22573.5|22643.5|22621|22573.5|22546.3|74
1652798400000|2022-05-17 14:40:00|22592.5|22572.5|22621|22601|22625|22605|22577.5|22557.5|81
1652798700000|2022-05-17 14:45:00|22622.5|22602.5|22581|22521|22649.4|22629.4|22581|22521|91
1652799000000|2022-05-17 14:50:00|22551|22531|22568.5|22548.5|22586|22566|22546|22522.9|129
1652799300000|2022-05-17 14:55:00|22574.4|22534.4|22545|22525|22574.4|22541.9|22543.5|22523.5|60
1652799600000|2022-05-17 15:00:00|22546|22526|22588.5|22548.5|22588.5|22556|22523.5|22503.5|75
1652799900000|2022-05-17 15:05:00|22587.5|22547.5|22612.1|22592.1|22620|22600|22576|22547.5|46
1652800200000|2022-05-17 15:10:00|22610|22590|22606|22586|22646|22626|22606|22586|66
1652800500000|2022-05-17 15:15:00|22605|22585|22566.9|22546.9|22605|22585|22541|22521|47
1652800800000|2022-05-17 15:20:00|22569.8|22549.8|22586|22566|22586|22566|22558.5|22538.5|191
1652801100000|2022-05-17 15:25:00|22591|22571|22636|22616|22636|22616|22589.4|22568.5|56
1652801400000|2022-05-17 15:30:00|22638.5|22618.5|22646|22626|22666.9|22646.9|22628.5|22608.5|52
1652801700000|2022-05-17 15:35:00|22643.5|22623.5|22620.6|22560.6|22643.5|22623.5|22611|22560.6|54
1652802000000|2022-05-17 15:40:00|22613.1|22573.1|22638.5|22618.5|22651|22631|22600|22560.6|71
1652802300000|2022-05-17 15:45:00|22643.8|22603.8|22723.5|22703.5|22732.5|22703.5|22633.5|22600.4|310
1652802600000|2022-05-17 15:50:00|22725|22705|22723.5|22683.5|22733.5|22713.5|22702.5|22682.5|73
1652802900000|2022-05-17 15:55:00|22718.5|22698.5|22818.1|22798.1|22818.1|22798.1|22718.5|22698.5|375
1652803200000|2022-05-17 16:00:00|22819|22799|22879|22859|22903.5|22876.5|22819|22799|590
1652803500000|2022-05-17 16:05:00|22876.5|22856.5|22874|22854|22897.5|22871.5|22831|22811|143
1652803800000|2022-05-17 16:10:00|22876.5|22856.5|22793.5|22773.5|22878.5|22858.5|22790|22761.8|136
1652804100000|2022-05-17 16:15:00|22808.5|22768.5|22761|22741|22816|22796|22756.9|22728.5|366
1652804400000|2022-05-17 16:20:00|22762.5|22742.5|22715.4|22695.4|22791|22768.5|22715.4|22695.4|674
1652804700000|2022-05-17 16:25:00|22713.8|22693.8|22781.9|22761.9|22786.9|22761.9|22681|22661|252
1652805000000|2022-05-17 16:30:00|22806.5|22746.5|22856.3|22836.3|22857.3|22837.3|22788.5|22746.5|158
1652805300000|2022-05-17 16:35:00|22857.9|22837.9|22819.8|22799.8|22872.9|22852.9|22815.7|22795.7|145
1652805600000|2022-05-17 16:40:00|22820.4|22800.4|22822.5|22802.5|22841.9|22821.9|22790.4|22770.4|72
1652805900000|2022-05-17 16:45:00|22832.9|22812.9|22840.4|22820.4|22867.9|22847.9|22832.9|22812.9|102
1652806200000|2022-05-17 16:50:00|22842.9|22822.9|22843.8|22823.8|22865.4|22845.4|22842.9|22822.9|44
1652806500000|2022-05-17 16:55:00|22855.4|22815.4|22852.9|22832.9|22864.4|22844.4|22845.4|22815.4|113
1652806800000|2022-05-17 17:00:00|22855.4|22835.4|22875.4|22855.4|22882.9|22862.9|22855.4|22835.4|60
1652807100000|2022-05-17 17:05:00|22877.9|22857.9|22871.9|22851.9|22888.8|22868.8|22871.9|22851.9|149
1652807400000|2022-05-17 17:10:00|22869.4|22849.4|22805.4|22785.4|22869.4|22849.4|22805.4|22785.4|116
1652807700000|2022-05-17 17:15:00|22810|22790|22900.4|22880.4|22904.4|22884.4|22810|22790|351
1652808000000|2022-05-17 17:20:00|22902.9|22882.9|22908.8|22888.8|22944.4|22924.4|22877.9|22854.4|205
1652808300000|2022-05-17 17:25:00|22907.9|22887.9|22872.9|22852.9|22930.4|22890.4|22845.4|22821|190
1652861700000|2022-05-18 08:15:00|22870.5|22850.5|22310.5|22250.5|22870.5|22850.5|22310.5|22250.5|308
1652862000000|2022-05-18 08:20:00|22308.9|22248.9|22313|22293|22374.5|22328|22282|22245.5|195
1652862300000|2022-05-18 08:25:00|22312.1|22292.1|22350.5|22330.5|22380.5|22350.5|22295.5|22253|51
1652862600000|2022-05-18 08:30:00|22362|22322|22317|22277|22370.5|22323.9|22308|22265.5|90
1652862900000|2022-05-18 08:35:00|22324.5|22264.5|22270.5|22230.5|22324.5|22268.9|22258.9|22225.5|81
1652863200000|2022-05-18 08:40:00|22268|22228|22263.5|22243.5|22296|22263|22262|22224.5|27
1652863500000|2022-05-18 08:45:00|22265.5|22245.5|22295.5|22275.5|22304.5|22284.5|22265.5|22245.5|39
1652863800000|2022-05-18 08:50:00|22294.5|22274.5|22266.4|22246.4|22311.4|22277|22223|22200.5|155
1652864100000|2022-05-18 08:55:00|22263.4|22243.4|22213|22193|22270.5|22250.5|22213|22193|62
1652864400000|2022-05-18 09:00:00|22218.4|22178.4|22300.5|22260.5|22300.5|22273.5|22203|22176.4|106
1652864700000|2022-05-18 09:05:00|22303.5|22283.5|22292|22272|22318.5|22287|22279.5|22242|31
1652865000000|2022-05-18 09:10:00|22293|22273|22298|22278|22309.5|22278|22288|22264.5|32
1652865300000|2022-05-18 09:15:00|22300.5|22280.5|22307|22287|22313.4|22287|22299.5|22265.5|17
1652865600000|2022-05-18 09:20:00|22306|22286|22195.5|22175.5|22306|22286|22185.9|22160.5|79
1652865900000|2022-05-18 09:25:00|22194.5|22174.5|22215.5|22195.5|22226.4|22198|22193|22173|27
1652866200000|2022-05-18 09:30:00|22220.5|22200.5|22280.5|22260.5|22280.5|22260.5|22220.5|22200.5|27
1652866500000|2022-05-18 09:35:00|22278.9|22258.9|22243|22223|22278.9|22258.9|22243|22223|20
1652866800000|2022-05-18 09:40:00|22240.5|22220.5|22223|22203|22240.5|22220.5|22223|22194.5|10
1652867100000|2022-05-18 09:45:00|22225.5|22205.5|22174.5|22154.5|22234.5|22207|22174.5|22154.5|59
1652867400000|2022-05-18 09:50:00|22172|22152|22164.9|22144.9|22205.5|22175.5|22148|22128|49
1652867700000|2022-05-18 09:55:00|22163.4|22143.4|22218|22198|22220.5|22200.5|22155.5|22135.5|42
1652868000000|2022-05-18 10:00:00|22217|22197|22200.5|22180.5|22217|22197|22186.4|22151.4|20
1652868300000|2022-05-18 10:05:00|22198|22178|22105|22085|22198|22178|22085.5|22065.5|131
1652868600000|2022-05-18 10:10:00|22106.5|22086.5|22095.5|22075.5|22158|22138|22095.5|22075.5|69
1652868900000|2022-05-18 10:15:00|22092.4|22072.4|22135|22095|22135|22095|22076.5|22056.5|51
1652869200000|2022-05-18 10:20:00|22138|22098|22163|22143|22173.4|22143|22124.5|22094.5|53
1652869500000|2022-05-18 10:25:00|22165.5|22145.5|22158|22138|22178|22158|22153|22126|37
1652869800000|2022-05-18 10:30:00|22153|22133|22123|22103|22153|22133|22118|22083|45
1652870100000|2022-05-18 10:35:00|22120.5|22100.5|22145.5|22125.5|22145.5|22125.5|22120.5|22099.5|13
1652870400000|2022-05-18 10:40:00|22147|22087|22123.5|22083.5|22147|22097|22105.5|22083.5|47
1652870700000|2022-05-18 10:45:00|22118.5|22098.5|22093|22073|22130.5|22101|22091.5|22071.5|43
1652871000000|2022-05-18 10:50:00|22110.5|22070.5|22133|22113|22160.5|22113|22103|22070.5|33
1652871300000|2022-05-18 10:55:00|22128|22108|22145.5|22125.5|22145.5|22125.5|22128|22095.5|16
1652871600000|2022-05-18 11:00:00|22147|22127|22148|22128|22148|22128|22144.5|22124.5|9
1652871900000|2022-05-18 11:05:00|22149|22129|22115.9|22095.9|22153|22133|22115.9|22095.9|68
1652872200000|2022-05-18 11:10:00|22117.4|22097.4|22123|22103|22123|22103|22115.5|22095.5|29
1652872500000|2022-05-18 11:15:00|22124.5|22104.5|22149|22129|22156.5|22129|22124.5|22104.5|39
1652872800000|2022-05-18 11:20:00|22148|22128|22148|22128|22160.5|22140.5|22148|22128|47
1652873100000|2022-05-18 11:25:00|22145.5|22125.5|22146.5|22126.5|22147|22127|22144.5|22124.5|7
1652873400000|2022-05-18 11:30:00|22144.9|22124.9|22102|22082|22144.9|22124.9|22102|22082|69
1652873700000|2022-05-18 11:35:00|22103|22083|22093|22073|22103|22083|22088.4|22068.4|25
1652874000000|2022-05-18 11:40:00|22091.5|22071.5|21942|21922|22102|22082|21859.5|21839.5|438
1652874300000|2022-05-18 11:45:00|21937.5|21917.5|21980.5|21960.5|22002|21973|21915.5|21895.5|112
1652874600000|2022-05-18 11:50:00|21979.5|21959.5|21993|21973|21993|21973|21958|21938|23
1652874900000|2022-05-18 11:55:00|21994.5|21974.5|22065.5|22045.5|22065.5|22045.5|21994.5|21974.5|72
1652875200000|2022-05-18 12:00:00|22058|22038|21968|21948|22058|22038|21909|21874|141
1652875500000|2022-05-18 12:05:00|21969|21949|22000.5|21980.5|22000.5|21980.5|21968|21944.5|110
1652875800000|2022-05-18 12:10:00|22004.5|21984.5|22075.5|22055.5|22080.5|22058|22003|21983|78
1652876100000|2022-05-18 12:15:00|22070.5|22050.5|22083|22063|22088|22068|22060.5|22025.5|81
1652876400000|2022-05-18 12:20:00|22084|22064|22019.5|21979.5|22085.5|22065.5|21996.5|21974.5|97
1652876700000|2022-05-18 12:25:00|22011|21991|21978|21958|22012|21992|21978|21958|91
1652877000000|2022-05-18 12:30:00|21976|21956|21966|21946|21987.5|21956|21900.5|21880.5|169
1652877300000|2022-05-18 12:35:00|21963.5|21943.5|21978|21958|21990.5|21959|21892|21872|91
1652877600000|2022-05-18 12:40:00|21971.9|21951.9|21941.5|21921.5|21975.5|21955.5|21941.5|21921.5|118
1652877900000|2022-05-18 12:45:00|21940.5|21920.5|21868|21848|21940.5|21920.5|21756.5|21736.5|1057
1652878200000|2022-05-18 12:50:00|21866.5|21846.5|21814.5|21774.5|21868|21848|21793|21773|128
1652878500000|2022-05-18 12:55:00|21815.5|21775.5|21851.5|21811.5|21851.5|21818|21810.5|21775.5|72
1652878800000|2022-05-18 13:00:00|21850.5|21810.5|21864|21844|21874.5|21845.5|21833|21805.5|81
1652879100000|2022-05-18 13:05:00|21858|21838|21811.5|21791.5|21858|21838|21809|21789|90
1652879400000|2022-05-18 13:10:00|21816.5|21776.5|21913|21893|21920.5|21900.5|21780.5|21760.5|173
1652879700000|2022-05-18 13:15:00|21905.5|21885.5|21776.5|21756.5|21920.5|21893|21776.5|21756.5|195
1652880000000|2022-05-18 13:20:00|21778|21758|21721.5|21701.5|21808|21788|21713|21681.5|274
1652880300000|2022-05-18 13:25:00|21720.5|21700.5|21741.5|21701.5|21751.5|21723|21714|21691.5|148
1652880600000|2022-05-18 13:30:00|21729|21709|21745.5|21725.5|21770.5|21748|21702.5|21682.5|211
1652880900000|2022-05-18 13:35:00|21744|21724|21798|21778|21830.5|21802|21743|21723|194
1652881200000|2022-05-18 13:40:00|21803.5|21783.5|21739|21719|21808|21788|21738|21718|83
1652881500000|2022-05-18 13:45:00|21738|21718|21778|21758|21785.5|21765.5|21688|21668|220
1652881800000|2022-05-18 13:50:00|21773|21753|21730.5|21710.5|21773|21753|21730.5|21710.5|89
1652882100000|2022-05-18 13:55:00|21733|21713|21876|21836|21882|21848|21733|21713|532
1652882400000|2022-05-18 14:00:00|21880|21840|21901.5|21861.5|21925|21900.5|21858|21808|164
1652882700000|2022-05-18 14:05:00|21900.5|21860.5|21968|21948|21974.5|21948|21900.5|21860.5|179
1652883000000|2022-05-18 14:10:00|21970.5|21950.5|21929|21909|21972|21952|21886.5|21865.5|115
1652883300000|2022-05-18 14:15:00|21941.5|21901.5|21943|21923|21973|21953|21933|21901.5|57
1652883600000|2022-05-18 14:20:00|21944.5|21924.5|21955.5|21935.5|21960.5|21940.5|21944.5|21924.5|83
1652883900000|2022-05-18 14:25:00|21954|21934|21925.5|21905.5|21954|21934|21925.5|21905.5|107
1652884200000|2022-05-18 14:30:00|21920.5|21900.5|21830.5|21810.5|21920.5|21900.5|21830.5|21810.5|73
1652884500000|2022-05-18 14:35:00|21829.5|21809.5|21735.5|21715.5|21829.5|21809.5|21728|21690.5|202
1652884800000|2022-05-18 14:40:00|21737|21717|21772.5|21752.5|21801.5|21752.5|21731|21699.5|310
1652885100000|2022-05-18 14:45:00|21770|21750|21719.5|21699.5|21770|21750|21710|21690|159
1652885400000|2022-05-18 14:50:00|21720.5|21700.5|21745|21725|21768.5|21735|21705|21684|163
1652885700000|2022-05-18 14:55:00|21743.5|21723.5|21622.5|21602.5|21743.5|21723.5|21602|21582|190
1652886000000|2022-05-18 15:00:00|21618.5|21598.5|21628.5|21608.5|21661.5|21637.5|21603.5|21583.5|140
1652886300000|2022-05-18 15:05:00|21627|21607|21676.5|21656.5|21690.4|21669|21627|21607|143
1652886600000|2022-05-18 15:10:00|21678|21658|21702.5|21682.5|21726.5|21702.5|21673.5|21653.5|118
1652886900000|2022-05-18 15:15:00|21708.5|21668.5|21667.5|21647.5|21708.5|21668.5|21646|21623.5|93
1652887200000|2022-05-18 15:20:00|21666|21646|21620|21600|21666|21646|21612.5|21590.5|83
1652887500000|2022-05-18 15:25:00|21621|21601|21626.5|21606.5|21646.5|21616.5|21605|21585|95
1652887800000|2022-05-18 15:30:00|21625|21605|21602.5|21582.5|21628.5|21608.5|21602.5|21577.5|123
1652888100000|2022-05-18 15:35:00|21605|21585|21647.5|21627.5|21655|21635|21600|21580|99
1652888400000|2022-05-18 15:40:00|21645|21625|21675|21655|21675|21655|21645|21625|83
1652888700000|2022-05-18 15:45:00|21674|21654|21667.5|21647.5|21675|21655|21667.5|21647.5|75
1652889000000|2022-05-18 15:50:00|21670|21650|21675|21655|21687.5|21667.5|21670|21650|33
1652889300000|2022-05-18 15:55:00|21676.5|21656.5|21703.5|21683.5|21703.5|21683.5|21672.5|21652.5|94
1652889600000|2022-05-18 16:00:00|21701|21681|21707.5|21687.5|21707.5|21687.5|21677.5|21657.5|105
1652889900000|2022-05-18 16:05:00|21705|21685|21671|21651|21705|21685|21647.5|21627.5|85
1652890200000|2022-05-18 16:10:00|21673.5|21653.5|21735|21715|21735|21715|21673.5|21653.5|277
1652890500000|2022-05-18 16:15:00|21733|21713|21780|21760|21781.5|21761.5|21717.5|21697.5|586
1652890800000|2022-05-18 16:20:00|21779|21759|21766|21746|21819|21799|21764|21741.5|573
1652891100000|2022-05-18 16:25:00|21765|21745|21768|21748|21777.5|21757.5|21756|21736|297
1652891400000|2022-05-18 16:30:00|21769|21749|21833|21813|21845.5|21825.5|21768|21748|93
1652891700000|2022-05-18 16:35:00|21830.5|21810.5|21811.5|21791.5|21851.5|21831.5|21811.5|21791.5|81
1652892000000|2022-05-18 16:40:00|21813|21793|21821.5|21801.5|21855.5|21835.5|21813|21793|64
1652892300000|2022-05-18 16:45:00|21823|21803|21824|21804|21864.5|21837|21823|21798|91
1652892600000|2022-05-18 16:50:00|21821.5|21801.5|21880.5|21860.5|21883|21863|21816.5|21793.5|54
1652892900000|2022-05-18 16:55:00|21875.5|21855.5|21845.5|21825.5|21875.5|21855.5|21836.5|21816.5|80
1652893200000|2022-05-18 17:00:00|21847.5|21827.5|21893|21873|21893|21873|21847.5|21827.5|68
1652893500000|2022-05-18 17:05:00|21891.5|21871.5|21883|21863|21895.5|21875.5|21883|21863|94
1652893800000|2022-05-18 17:10:00|21884|21864|21843|21823|21885.5|21865.5|21833|21813|122
1652894100000|2022-05-18 17:15:00|21844.5|21824.5|21832|21812|21870.5|21848|21823|21803|85
1652894400000|2022-05-18 17:20:00|21830.5|21810.5|21805.5|21785.5|21836.5|21816.5|21790.5|21769.5|93
1652894700000|2022-05-18 17:25:00|21810.5|21790.5|21784.5|21764.5|21855.5|21808|21784.5|21762.5|315
1652895000000|2022-05-18 17:30:00|21782.5|21762.5|21782.5|21762.5|21782.5|21762.5|21782.5|21762.5|0
1652948100000|2022-05-19 08:15:00|21787.6|21767.6|21661.6|21621.6|21905.1|21860.1|21613.6|21561.1|363
1652948400000|2022-05-19 08:20:00|21667.6|21607.6|21647.6|21587.6|21667.6|21616.1|21613.1|21586.1|175
1652948700000|2022-05-19 08:25:00|21636.1|21596.1|21584.7|21564.7|21666.6|21623.2|21584.7|21564.7|43
1652949000000|2022-05-19 08:30:00|21592.2|21572.2|21600.1|21580.1|21638.2|21591.1|21588.6|21560.6|62
1652949300000|2022-05-19 08:35:00|21607.6|21567.6|21566.2|21546.2|21613.7|21567.6|21555.1|21532.6|52
1652949600000|2022-05-19 08:40:00|21565.1|21545.1|21580.1|21560.1|21601.6|21581.6|21564.1|21532.6|59
1652949900000|2022-05-19 08:45:00|21572.7|21552.7|21617.6|21597.6|21655.1|21635.1|21563.7|21543.7|67
1652950200000|2022-05-19 08:50:00|21616.2|21596.2|21647.6|21627.6|21650.7|21627.6|21607.6|21585.1|31
1652950500000|2022-05-19 08:55:00|21650.1|21630.1|21641.2|21621.2|21687.6|21667.6|21640.1|21612.6|81
1652950800000|2022-05-19 09:00:00|21640.1|21620.1|21665.1|21645.1|21696.6|21652.6|21635.1|21611.6|56
1652951100000|2022-05-19 09:05:00|21660.1|21640.1|21682.6|21662.6|21682.6|21662.6|21652.6|21632.6|12
1652951400000|2022-05-19 09:10:00|21697.6|21657.6|21702.6|21682.6|21714.7|21682.6|21671.6|21651.6|22
1652951700000|2022-05-19 09:15:00|21707.2|21667.2|21720|21700|21731.2|21700|21706.2|21666.2|11
1652952000000|2022-05-19 09:20:00|21725.1|21705.1|21637.6|21617.6|21727.6|21705.1|21625.1|21592.6|112
1652952300000|2022-05-19 09:25:00|21639.1|21619.1|21558.7|21538.7|21640.1|21620.1|21547.6|21527.6|78
1652952600000|2022-05-19 09:30:00|21560.1|21540.1|21576.6|21556.6|21579.1|21559.1|21560.1|21540.1|30
1652952900000|2022-05-19 09:35:00|21572.6|21552.6|21535.1|21515.1|21572.6|21552.6|21535.1|21515.1|39
1652953200000|2022-05-19 09:40:00|21537.6|21517.6|21531.6|21511.6|21537.6|21517.6|21520.1|21500.1|61
1652953500000|2022-05-19 09:45:00|21530.6|21510.6|21430.1|21410.1|21530.6|21510.6|21421.5|21373.5|66
1652953800000|2022-05-19 09:50:00|21431.6|21411.6|21446.6|21406.6|21457.6|21437.6|21431.6|21406.6|45
1652954100000|2022-05-19 09:55:00|21431.2|21411.2|21405.7|21385.7|21440.1|21411.2|21404.7|21380.1|88
1652954400000|2022-05-19 10:00:00|21404.7|21384.7|21427.6|21387.6|21429.7|21402.6|21362.8|21336.6|212
1652954700000|2022-05-19 10:05:00|21422.1|21402.1|21398.7|21358.7|21460.3|21439.1|21397.6|21358.7|76
1652955000000|2022-05-19 10:10:00|21397.2|21357.2|21394.7|21374.7|21408.7|21382.6|21367.6|21347.6|86
1652955300000|2022-05-19 10:15:00|21392.6|21372.6|21400.1|21380.1|21407.6|21387.6|21390.1|21370.1|25
1652955600000|2022-05-19 10:20:00|21397.6|21377.6|21363.7|21343.7|21402.6|21382.6|21363.7|21343.7|120
1652955900000|2022-05-19 10:25:00|21362.2|21342.2|21407.6|21367.6|21409.7|21389.1|21346.6|21326.6|87
1652956200000|2022-05-19 10:30:00|21406.2|21366.2|21402.6|21382.6|21436.6|21405.1|21400.1|21365.1|76
1652956500000|2022-05-19 10:35:00|21407.6|21387.6|21460.1|21440.1|21467.6|21447.6|21372.6|21352.6|98
1652956800000|2022-05-19 10:40:00|21461.6|21441.6|21553.1|21533.1|21558.1|21538.1|21461.6|21441.6|731
1652957100000|2022-05-19 10:45:00|21565.6|21525.6|21571.2|21531.2|21608.5|21576|21558.5|21525.6|68
1652957400000|2022-05-19 10:50:00|21570.1|21530.1|21574.6|21534.6|21574.6|21547.1|21561|21528.1|6
1652957700000|2022-05-19 10:55:00|21567.1|21547.1|21583.1|21563.1|21602.2|21563.1|21558.1|21510.6|22
1652958000000|2022-05-19 11:00:00|21585.6|21565.6|21648.1|21628.1|21660.6|21632.1|21585.6|21558.5|68
1652958300000|2022-05-19 11:05:00|21647.1|21627.1|21603.1|21563.1|21656.5|21627.1|21589.6|21548.1|83
1652958600000|2022-05-19 11:10:00|21588.1|21568.1|21535.6|21495.6|21600.6|21568.1|21523.1|21495.6|58
1652958900000|2022-05-19 11:15:00|21534.6|21494.6|21555.6|21495.6|21555.6|21498.1|21533.1|21490.6|12
1652959200000|2022-05-19 11:20:00|21554.1|21494.1|21556.6|21516.6|21556.6|21523.1|21541.6|21491.6|9
1652959500000|2022-05-19 11:25:00|21549.1|21529.1|21565.6|21525.6|21568.1|21530.2|21548.1|21520.6|9
1652959800000|2022-05-19 11:30:00|21567.7|21527.7|21549.6|21529.6|21576|21540.2|21549.6|21527.7|19
1652960100000|2022-05-19 11:35:00|21548.1|21528.1|21558.1|21538.1|21558.1|21538.1|21547.1|21527.1|114
1652960400000|2022-05-19 11:40:00|21561.2|21541.2|21595.6|21575.6|21602.1|21582.1|21561.2|21541.2|28
1652960700000|2022-05-19 11:45:00|21593.1|21573.1|21615.6|21595.6|21615.6|21595.6|21593.1|21564.6|10
1652961000000|2022-05-19 11:50:00|21610.6|21590.6|21590.6|21570.6|21615.6|21591.6|21590.6|21564.6|22
1652961300000|2022-05-19 11:55:00|21593.1|21573.1|21642.1|21622.1|21642.1|21622.1|21593.1|21573.1|506
1652961600000|2022-05-19 12:00:00|21639.6|21619.6|21628.1|21588.1|21644.6|21624.6|21590.6|21558.1|149
1652961900000|2022-05-19 12:05:00|21625|21585|21569.1|21549.1|21625|21585|21567.1|21541.6|45
1652962200000|2022-05-19 12:10:00|21564.1|21544.1|21550.6|21530.6|21565.6|21545.6|21550.6|21520.6|46
1652962500000|2022-05-19 12:15:00|21547.1|21527.1|21485.6|21465.6|21547.1|21527.1|21485.6|21465.6|63
1652962800000|2022-05-19 12:20:00|21483.1|21463.1|21477.1|21457.1|21500.6|21478.1|21470.2|21444.6|41
1652963100000|2022-05-19 12:25:00|21476|21456|21465.6|21445.6|21483.5|21456|21460.6|21440.6|36
1652963400000|2022-05-19 12:30:00|21467.7|21447.7|21565.6|21545.6|21565.6|21545.6|21463.1|21443.1|140
1652963700000|2022-05-19 12:35:00|21563.1|21543.1|21623.1|21603.1|21623.1|21603.1|21530.6|21510.6|90
1652964000000|2022-05-19 12:40:00|21625.6|21605.6|21722.1|21702.1|21750.6|21715.6|21625.6|21604.6|235
1652964300000|2022-05-19 12:45:00|21719|21699|21738.1|21718.1|21779.6|21755.6|21703.1|21680.6|59
1652964600000|2022-05-19 12:50:00|21740.6|21720.6|21688.1|21668.1|21744.6|21724.6|21686.6|21660.6|87
1652964900000|2022-05-19 12:55:00|21689.1|21669.1|21606.6|21566.6|21693.1|21673.1|21605.6|21566.6|146
1652965200000|2022-05-19 13:00:00|21625|21565|21590.6|21570.6|21646.6|21620.6|21568.1|21548.1|91
1652965500000|2022-05-19 13:05:00|21588.1|21568.1|21548.1|21528.1|21588.1|21568.1|21542.1|21510.6|44
1652965800000|2022-05-19 13:10:00|21550.6|21530.6|21565.6|21545.6|21565.6|21545.6|21520.6|21500.6|51
1652966100000|2022-05-19 13:15:00|21568.1|21548.1|21615.6|21595.6|21618.1|21598.1|21568.1|21547.7|48
1652966400000|2022-05-19 13:20:00|21616.6|21596.6|21646|21606|21650.6|21623.1|21614.6|21594.6|45
1652966700000|2022-05-19 13:25:00|21630.6|21610.6|21605.6|21565.6|21634.6|21610.6|21576.6|21556.6|44
1652967000000|2022-05-19 13:30:00|21598.1|21578.1|21583.1|21563.1|21606.6|21578.1|21570.6|21550.6|54
1652967300000|2022-05-19 13:35:00|21585.6|21565.6|21575.6|21535.6|21589.6|21569.6|21530.6|21510.6|95
1652967600000|2022-05-19 13:40:00|21568.5|21548.5|21607.7|21567.7|21695.2|21648.1|21555.6|21535.6|175
1652967900000|2022-05-19 13:45:00|21605.6|21565.6|21500.6|21480.6|21605.6|21571.2|21485.2|21464.6|137
1652968200000|2022-05-19 13:50:00|21508.1|21488.1|21646.6|21606.6|21653.7|21606.6|21508.1|21488.1|259
1652968500000|2022-05-19 13:55:00|21638.1|21618.1|21623.7|21583.7|21660.6|21640.6|21599.6|21575.6|209
1652968800000|2022-05-19 14:00:00|21624.7|21584.7|21762.7|21742.7|21767.7|21744.1|21616.2|21584.7|162
1652969100000|2022-05-19 14:05:00|21750.2|21730.2|21726.5|21666.5|21759.1|21737.7|21720.2|21666.5|175
1652969400000|2022-05-19 14:10:00|21710.6|21670.6|21852.7|21832.7|21859.1|21839.1|21700.6|21670.6|188
1652969700000|2022-05-19 14:15:00|21848.7|21828.7|21922.7|21902.7|21942.7|21916.2|21828.3|21802.7|314
1652970000000|2022-05-19 14:20:00|21918.7|21898.7|21805.2|21785.2|21918.7|21898.7|21805.2|21785.2|194
1652970300000|2022-05-19 14:25:00|21807.2|21787.2|21869.7|21809.7|21869.7|21817.7|21782.7|21762.7|98
1652970600000|2022-05-19 14:30:00|21866.2|21826.2|21852.7|21832.7|21922.7|21902.7|21845.2|21823.7|175
1652970900000|2022-05-19 14:35:00|21855.2|21835.2|21812.7|21792.7|21855.2|21835.2|21812.7|21792.7|88
1652971200000|2022-05-19 14:40:00|21819.7|21779.7|21802.7|21782.7|21827.7|21800.2|21782.7|21759|121
1652971500000|2022-05-19 14:45:00|21803.7|21783.7|21733.1|21713.1|21803.7|21783.7|21722.7|21702.7|83
1652971800000|2022-05-19 14:50:00|21734.1|21714.1|21745.2|21725.2|21754.3|21727.2|21705.2|21682.7|121
1652972100000|2022-05-19 14:55:00|21742.7|21722.7|21777.7|21757.7|21785.2|21765.2|21737.7|21717.7|128
1652972400000|2022-05-19 15:00:00|21776.2|21756.2|21807.7|21787.7|21819.1|21799.1|21772.7|21752.7|60
1652972700000|2022-05-19 15:05:00|21805.2|21785.2|21770.2|21750.2|21805.2|21785.2|21770.2|21742.7|41
1652973000000|2022-05-19 15:10:00|21772.7|21752.7|21829.1|21809.1|21852.7|21832.7|21772.7|21749.3|53
1652973300000|2022-05-19 15:15:00|21836.6|21796.6|21825.2|21805.2|21837.7|21809.1|21795.2|21775.2|49
1652973600000|2022-05-19 15:20:00|21831|21811|21812.7|21792.7|21838.7|21817.7|21812.7|21792.7|37
1652973900000|2022-05-19 15:25:00|21813.7|21793.7|21832.3|21812.3|21851.2|21827.7|21813.7|21793.7|51
1652974200000|2022-05-19 15:30:00|21831.2|21811.2|21795.2|21775.2|21833.7|21813.7|21782.7|21762.7|70
1652974500000|2022-05-19 15:35:00|21800.2|21780.2|21915.2|21895.2|21947.7|21920.2|21800.2|21780.2|163
1652974800000|2022-05-19 15:40:00|21926.6|21886.6|21917.7|21897.7|21926.6|21900.2|21905.2|21885.2|37
1652975100000|2022-05-19 15:45:00|21919.1|21899.1|21942.7|21882.7|21944.2|21915.2|21892.7|21872.7|42
1652975400000|2022-05-19 15:50:00|21941.7|21881.7|21918.7|21898.7|21941.7|21902.7|21915.2|21881.7|38
1652975700000|2022-05-19 15:55:00|21917.3|21897.3|21902.7|21882.7|21920.4|21898.7|21898.7|21875.2|41
1652976000000|2022-05-19 16:00:00|21904.2|21884.2|21888.3|21848.3|21912.7|21892.7|21865.2|21841|62
1652976300000|2022-05-19 16:05:00|21885.2|21845.2|21897.7|21877.7|21927.9|21897.7|21845.2|21825.2|104
1652976600000|2022-05-19 16:10:00|21896.7|21876.7|21867.3|21847.3|21896.7|21876.7|21866.2|21842.7|74
1652976900000|2022-05-19 16:15:00|21866.2|21846.2|21885.2|21865.2|21888.7|21868.7|21852.3|21828.7|159
1652977200000|2022-05-19 16:20:00|21883.7|21863.7|21901.2|21881.2|21929.2|21900.2|21861.2|21834.2|854
1652977500000|2022-05-19 16:25:00|21902.7|21882.7|21902.7|21882.7|21912.7|21892.7|21894.8|21874.8|137
1652977800000|2022-05-19 16:30:00|21901.2|21881.2|21857.7|21837.7|21902.7|21882.7|21857.7|21837.7|26
1652978100000|2022-05-19 16:35:00|21861.2|21841.2|21877.7|21857.7|21878.7|21858.7|21861.2|21841.2|34
1652978400000|2022-05-19 16:40:00|21878.7|21858.7|21898.1|21878.1|21898.1|21878.1|21878.7|21858.7|21
1652978700000|2022-05-19 16:45:00|21900.2|21880.2|21906.7|21886.7|21907.7|21887.7|21900.2|21880.2|15
1652979000000|2022-05-19 16:50:00|21908.7|21888.7|21911.2|21891.2|21920.2|21900.2|21908.7|21888.7|28
1652979300000|2022-05-19 16:55:00|21914.2|21894.2|21919.2|21899.2|21922.7|21902.7|21914.2|21894.2|41
1652979600000|2022-05-19 17:00:00|21920.2|21900.2|21943.1|21923.1|21943.1|21923.1|21920.2|21900.2|34
1652979900000|2022-05-19 17:05:00|21945.6|21925.6|21913.7|21893.7|21945.6|21925.6|21910.2|21890.2|41
1652980200000|2022-05-19 17:10:00|21915.2|21895.2|21900.2|21880.2|21917.7|21897.7|21899.2|21879.2|25
1652980500000|2022-05-19 17:15:00|21901.7|21881.7|21921.7|21901.7|21921.7|21901.7|21891.2|21871.2|51
1652980800000|2022-05-19 17:20:00|21924.2|21904.2|21924.2|21904.2|21926.2|21906.2|21901.7|21876.7|43
1652981100000|2022-05-19 17:25:00|21926.7|21906.7|21952.7|21892.7|21952.7|21914.2|21869.2|21838.5|191
1653034500000|2022-05-20 08:15:00|21957.8|21897.8|22304.3|22264.3|22345.3|22306.8|21957.8|21897.8|533
1653034800000|2022-05-20 08:20:00|22301.8|22261.8|22221.4|22201.4|22301.8|22265.3|22221.4|22187.5|60
1653035100000|2022-05-20 08:25:00|22233.9|22193.9|22287.8|22247.8|22297.5|22260.3|22233.9|22188.9|39
1653035400000|2022-05-20 08:30:00|22276.4|22256.4|22242.8|22182.8|22296.8|22270.3|22210.3|22182.8|83
1653035700000|2022-05-20 08:35:00|22211.3|22191.3|22132.8|22112.8|22227.8|22202.8|22132.8|22104.3|88
1653036000000|2022-05-20 08:40:00|22130.3|22110.3|22147.8|22127.8|22147.8|22127.8|22104.3|22084.3|37
1653036300000|2022-05-20 08:45:00|22150.3|22130.3|22090.3|22070.3|22155.3|22135.3|22090.3|22070.3|38
1653036600000|2022-05-20 08:50:00|22093.2|22073.2|22093.5|22073.5|22107.8|22077.8|22093.2|22066.8|14
1653036900000|2022-05-20 08:55:00|22092.5|22072.5|22100.3|22080.3|22100.3|22080.3|22090.3|22070.3|11
1653037200000|2022-05-20 09:00:00|22097.8|22077.8|22082.8|22062.8|22097.8|22077.8|22082.8|22028.2|25
1653037500000|2022-05-20 09:05:00|22075.3|22055.3|22085.3|22065.3|22087.8|22067.8|22075.3|22055.3|23
1653037800000|2022-05-20 09:10:00|22082.8|22062.8|22082.8|22062.8|22082.8|22062.8|22077.8|22057.8|17
1653038100000|2022-05-20 09:15:00|22084.3|22064.3|22090.3|22070.3|22090.3|22070.3|22084.3|22064.3|43
1653038400000|2022-05-20 09:20:00|22087.8|22067.8|22085.3|22065.3|22090.3|22070.3|22085.3|22065.3|21
1653038700000|2022-05-20 09:25:00|22084.3|22064.3|22073.9|22053.9|22087.8|22067.8|22073.9|22039.3|9
1653039000000|2022-05-20 09:30:00|22076|22036|22022.8|22002.8|22076|22039.6|22015.3|21986.8|62
1653039300000|2022-05-20 09:35:00|22024.3|22004.3|22007.8|21987.8|22025.3|22005.3|21995.3|21975.3|75
1653039600000|2022-05-20 09:40:00|22009.3|21989.3|21977.8|21957.8|22009.3|21989.3|21942.8|21910.3|108
1653039900000|2022-05-20 09:45:00|21972.8|21952.8|21970.3|21950.3|21972.8|21952.8|21970.3|21950.3|12
1653040200000|2022-05-20 09:50:00|21977.8|21957.8|21982.8|21962.8|21987.8|21967.8|21977.8|21957.8|33
1653040500000|2022-05-20 09:55:00|21985.3|21965.3|21975.3|21955.3|21988.9|21965.3|21961.4|21928.9|13
1653040800000|2022-05-20 10:00:00|21966.8|21946.8|21977.8|21957.8|21980.3|21960.3|21957.8|21937.8|117
1653041100000|2022-05-20 10:05:00|21979.3|21959.3|21976.8|21956.8|21987.8|21967.8|21972.8|21952.8|36
1653041400000|2022-05-20 10:10:00|21978.9|21958.9|21977.8|21957.8|21985.3|21965.3|21972.8|21952.8|22
1653041700000|2022-05-20 10:15:00|21976.4|21956.4|21872.8|21832.8|21977.8|21957.8|21788.9|21747.8|202
1653042000000|2022-05-20 10:20:00|21860.3|21840.3|21808.2|21788.2|21860.3|21840.3|21808.2|21777.8|42
1653042300000|2022-05-20 10:25:00|21809.3|21789.3|21800.3|21780.3|21815.7|21789.3|21800.3|21771.8|19
1653042600000|2022-05-20 10:30:00|21802.8|21782.8|21892.8|21852.8|21892.8|21858.2|21802.8|21782.8|63
1653042900000|2022-05-20 10:35:00|21905.7|21845.7|21865.3|21845.3|21905.7|21860.3|21862.8|21842.8|19
1653043200000|2022-05-20 10:40:00|21870.3|21850.3|21838.9|21818.9|21894.3|21874.3|21837.8|21817.8|19
1653043500000|2022-05-20 10:45:00|21840.3|21820.3|21840.3|21820.3|21840.3|21820.3|21840.3|21820.3|24
1653043800000|2022-05-20 10:50:00|21837.5|21817.5|21765.3|21745.3|21837.5|21817.5|21752.8|21727.8|33
1653044100000|2022-05-20 10:55:00|21766.8|21746.8|21771.8|21731.8|21787.8|21767.8|21766.8|21731.8|24
1653044400000|2022-05-20 11:00:00|21760.3|21740.3|21727.8|21687.8|21760.3|21740.3|21702.8|21680|35
1653044700000|2022-05-20 11:05:00|21722.8|21682.8|21692.8|21672.8|21722.8|21690|21656.4|21627.8|77
1653045000000|2022-05-20 11:10:00|21694.3|21674.3|21672.8|21652.8|21697.8|21677.8|21672.8|21652.8|36
1653045300000|2022-05-20 11:15:00|21677.8|21657.8|21662.9|21642.9|21677.8|21657.8|21640.4|21620.4|38
1653045600000|2022-05-20 11:20:00|21661.4|21641.4|21660.4|21640.4|21661.4|21641.4|21635.4|21607.9|34
1653045900000|2022-05-20 11:25:00|21658.9|21638.9|21682.5|21662.5|21716.8|21690.4|21657.9|21637.9|51
1653046200000|2022-05-20 11:30:00|21681.4|21661.4|21722.9|21682.9|21722.9|21682.9|21665.4|21638.9|13
1653046500000|2022-05-20 11:35:00|21720.4|21680.4|21677.9|21637.9|21720.4|21680.4|21672.9|21637.9|612
1653046800000|2022-05-20 11:40:00|21676.8|21636.8|21685.4|21665.4|21687.9|21667.9|21646.4|21626.4|30
1653047100000|2022-05-20 11:45:00|21687.9|21667.9|21711.8|21691.8|21716.8|21691.8|21687.9|21660.7|28
1653047400000|2022-05-20 11:50:00|21710.4|21690.4|21736.4|21716.4|21737.9|21717.9|21701.8|21672.9|15
1653047700000|2022-05-20 11:55:00|21745.4|21725.4|21735.4|21715.4|21767.1|21732.9|21731.4|21700.4|16
1653048000000|2022-05-20 12:00:00|21731.4|21711.4|21738.9|21698.9|21738.9|21715.4|21682.9|21662.9|124
1653048300000|2022-05-20 12:05:00|21726.4|21706.4|21691.4|21671.4|21734.3|21711.4|21685.4|21665.4|154
1653048600000|2022-05-20 12:10:00|21690|21670|21707.9|21687.9|21728.9|21702.9|21686.4|21666.4|29
1653048900000|2022-05-20 12:15:00|21710.4|21690.4|21750.4|21730.4|21750.4|21730.4|21710.4|21690.4|76
1653049200000|2022-05-20 12:20:00|21755.4|21735.4|21707.9|21687.9|21773.9|21746.4|21702.9|21682.9|64
1653049500000|2022-05-20 12:25:00|21710|21690|21692.9|21672.9|21712.9|21692.9|21688.9|21666.8|38
1653049800000|2022-05-20 12:30:00|21690.4|21670.4|21686.4|21666.4|21716.8|21685.4|21675.4|21655.4|166
1653050100000|2022-05-20 12:35:00|21682.9|21662.9|21633.6|21613.6|21687.5|21667.5|21618.2|21598.2|817
1653050400000|2022-05-20 12:40:00|21630|21610|21618.9|21598.9|21638.9|21618.9|21596.1|21576.1|130
1653050700000|2022-05-20 12:45:00|21616.4|21596.4|21606.1|21586.1|21646.4|21622.5|21605|21585|113
1653051000000|2022-05-20 12:50:00|21602.5|21582.5|21563.2|21543.2|21603.6|21582.5|21561.8|21541.8|152
1653051300000|2022-05-20 12:55:00|21561.8|21541.8|21562.5|21542.5|21563.2|21543.2|21545|21525|39
1653051600000|2022-05-20 13:00:00|21561.1|21541.1|21547.5|21527.5|21572.5|21552.5|21547.5|21527.5|62
1653051900000|2022-05-20 13:05:00|21546.1|21526.1|21612.5|21592.5|21612.5|21592.5|21546.1|21522.9|56
1653052200000|2022-05-20 13:10:00|21611.1|21591.1|21591.1|21571.1|21628.6|21608.6|21591.1|21571.1|98
1653052500000|2022-05-20 13:15:00|21590|21570|21571.1|21551.1|21601.1|21570|21571.1|21551.1|27
1653052800000|2022-05-20 13:20:00|21570|21550|21566.1|21546.1|21582.5|21562.5|21561.1|21541.1|65
1653053100000|2022-05-20 13:25:00|21568.9|21548.9|21558.6|21538.6|21572.5|21552.5|21558.6|21538.6|40
1653053400000|2022-05-20 13:30:00|21561.1|21541.1|21558.6|21538.6|21576.1|21556.1|21558.6|21538.6|59
1653053700000|2022-05-20 13:35:00|21557.2|21537.2|21542.5|21522.5|21568.2|21542.5|21536.1|21516.1|112
1653054000000|2022-05-20 13:40:00|21541.1|21521.1|21621.1|21601.1|21625|21605|21540|21520|113
1653054300000|2022-05-20 13:45:00|21622.5|21602.5|21495|21475|21622.5|21602.5|21472.5|21452.5|233
1653054600000|2022-05-20 13:50:00|21490|21470|21512.5|21492.5|21520|21500|21475|21451.1|99
1653054900000|2022-05-20 13:55:00|21508.6|21488.6|21568.2|21508.2|21568.2|21511.8|21488.6|21468.6|93
1653055200000|2022-05-20 14:00:00|21559.7|21519.7|21552.5|21532.5|21605|21572.2|21527.2|21506.1|73
1653055500000|2022-05-20 14:05:00|21557.5|21537.5|21512.5|21492.5|21567.2|21545|21512.5|21492.5|64
1653055800000|2022-05-20 14:10:00|21511.1|21491.1|21533.6|21513.6|21556.1|21530|21490|21470|70
1653056100000|2022-05-20 14:15:00|21535|21515|21586.1|21566.1|21600|21572.5|21535|21515|35
1653056400000|2022-05-20 14:20:00|21585|21565|21670|21650|21688.6|21652.5|21580|21560|109
1653056700000|2022-05-20 14:25:00|21667.5|21647.5|21690|21670|21707.2|21687.2|21661.1|21641.1|86
1653057000000|2022-05-20 14:30:00|21688.6|21668.6|21668.6|21648.6|21688.6|21668.6|21664|21644|44
1653057300000|2022-05-20 14:35:00|21671.8|21651.8|21662.5|21642.5|21676.1|21656.1|21635|21615|38
1653057600000|2022-05-20 14:40:00|21667.5|21647.5|21665|21645|21667.5|21647.5|21652.5|21632.5|64
1653057900000|2022-05-20 14:45:00|21672.5|21652.5|21693.6|21673.6|21726.5|21706.5|21672.5|21645|151
1653058200000|2022-05-20 14:50:00|21692.2|21672.2|21647.2|21627.2|21700|21680|21629.7|21609.7|228
1653058500000|2022-05-20 14:55:00|21648.6|21628.6|21673.6|21653.6|21680|21656.1|21648.6|21628.6|19
1653058800000|2022-05-20 15:00:00|21672.2|21652.2|21612.2|21592.2|21672.2|21652.2|21609.7|21589.7|47
1653059100000|2022-05-20 15:05:00|21607.2|21587.2|21615.8|21595.8|21615.8|21595.8|21597.2|21577.2|36
1653059400000|2022-05-20 15:10:00|21616.8|21596.8|21595.8|21575.8|21618.3|21598.3|21582.2|21562.2|38
1653059700000|2022-05-20 15:15:00|21596.8|21576.8|21568.6|21548.6|21605.8|21585.8|21568.6|21548.6|44
1653060000000|2022-05-20 15:20:00|21576.1|21536.1|21584.3|21564.3|21584.3|21564.3|21555.8|21535.8|66
1653060300000|2022-05-20 15:25:00|21596.5|21576.5|21627.5|21607.5|21636.1|21616.1|21596.5|21576.5|732
1653060600000|2022-05-20 15:30:00|21630|21610|21617.5|21597.5|21630|21610|21616.1|21596.1|40
1653060900000|2022-05-20 15:35:00|21620|21600|21608.6|21588.6|21620|21600|21600|21575.4|27
1653061200000|2022-05-20 15:40:00|21607.5|21587.5|21663.6|21643.6|21663.6|21643.6|21603.6|21583.6|43
1653061500000|2022-05-20 15:45:00|21662.5|21642.5|21672.5|21652.5|21674.3|21652.5|21642.5|21608.3|53
1653061800000|2022-05-20 15:50:00|21668.3|21648.3|21681.5|21661.5|21697.5|21677.5|21655|21635|181
1653062100000|2022-05-20 15:55:00|21677.5|21657.5|21691.8|21671.8|21691.8|21671.8|21675|21655|46
1653062400000|2022-05-20 16:00:00|21692.9|21672.9|21640|21620|21692.9|21672.9|21640|21620|33
1653062700000|2022-05-20 16:05:00|21642.9|21622.9|21632.5|21612.5|21666.1|21645|21632.5|21612.5|56
1653063000000|2022-05-20 16:10:00|21631.5|21611.5|21613.6|21593.6|21631.5|21611.5|21600|21580|59
1653063300000|2022-05-20 16:15:00|21612.2|21592.2|21628.6|21608.6|21649|21626.1|21600|21580|89
1653063600000|2022-05-20 16:20:00|21626.1|21606.1|21623.6|21603.6|21626.1|21606.1|21587.5|21567.5|351
1653063900000|2022-05-20 16:25:00|21625|21605|21625|21605|21647.5|21627.5|21625|21605|94
1653064200000|2022-05-20 16:30:00|21623.6|21603.6|21602.9|21582.9|21623.6|21603.6|21590|21570|123
1653064500000|2022-05-20 16:35:00|21605.1|21585.1|21618.6|21598.6|21626.1|21606.1|21605.1|21585.1|32
1653064800000|2022-05-20 16:40:00|21617.6|21597.6|21617.6|21597.6|21623.6|21603.6|21617.6|21597.6|29
1653065100000|2022-05-20 16:45:00|21618.6|21598.6|21653.6|21633.6|21690.1|21667.6|21618.6|21598.6|90
1653065400000|2022-05-20 16:50:00|21649.7|21629.7|21632.6|21612.6|21649.7|21629.7|21627.6|21607.6|208
1653065700000|2022-05-20 16:55:00|21631.5|21611.5|21622.2|21582.2|21632.6|21612.6|21602.6|21579|48
1653066000000|2022-05-20 17:00:00|21616.1|21596.1|21641.5|21621.5|21641.5|21621.5|21612.6|21592.6|44
1653066300000|2022-05-20 17:05:00|21645.4|21625.4|21651.5|21631.5|21665.1|21645.1|21645.4|21625.4|46
1653066600000|2022-05-20 17:10:00|21650.1|21630.1|21649.7|21629.7|21652.2|21632.2|21645.1|21625.1|211
1653066900000|2022-05-20 17:15:00|21651.1|21631.1|21629.7|21609.7|21652.2|21632.2|21627.2|21607.2|67
1653067200000|2022-05-20 17:20:00|21627.2|21607.2|21634.7|21614.7|21634.7|21614.7|21625.8|21605.8|37
1653067500000|2022-05-20 17:25:00|21632.2|21612.2|21661.1|21641.1|21671.1|21651.1|21627.2|21607.2|241
1653293700000|2022-05-23 08:15:00|21759.5|21699.5|21673.2|21653.2|21759.5|21709.5|21643.2|21623.2|143
1653294000000|2022-05-23 08:20:00|21675.7|21655.7|21703.2|21683.2|21748.2|21723.3|21675.7|21655.7|48
1653294300000|2022-05-23 08:25:00|21702|21682|21720.8|21680.8|21720.8|21698.3|21679.5|21659.5|305
1653294600000|2022-05-23 08:30:00|21723.2|21683.2|21675.7|21655.7|21752|21720.7|21675.7|21655.7|287
1653294900000|2022-05-23 08:35:00|21673.2|21653.2|21648.2|21628.2|21673.2|21653.2|21639.4|21619.4|18
1653295200000|2022-05-23 08:40:00|21650.7|21630.7|21663.2|21643.2|21665.7|21645.7|21640.7|21620.7|19
1653295500000|2022-05-23 08:45:00|21664.4|21644.4|21648.2|21628.2|21673.2|21653.2|21643.2|21623.2|24
1653295800000|2022-05-23 08:50:00|21650.7|21630.7|21655.7|21635.7|21674.4|21654.4|21650.7|21630.7|10
1653296100000|2022-05-23 08:55:00|21653.2|21633.2|21643.2|21623.2|21663.2|21638.2|21638.2|21618.2|16
1653296400000|2022-05-23 09:00:00|21640.7|21620.7|21645.7|21625.7|21648.2|21628.2|21640.7|21620.7|13
1653296700000|2022-05-23 09:05:00|21648.2|21628.2|21674.4|21654.4|21678.2|21658.2|21648.2|21628.2|6
1653297000000|2022-05-23 09:10:00|21673.1|21653.1|21673.2|21653.2|21675.7|21655.7|21668.2|21648.2|3
1653297300000|2022-05-23 09:15:00|21671.9|21651.9|21655.7|21635.7|21671.9|21651.9|21655.7|21635.7|3
1653297600000|2022-05-23 09:20:00|21656.9|21636.9|21690.8|21670.8|21694.6|21674.6|21656.9|21636.9|24
1653297900000|2022-05-23 09:25:00|21692.1|21672.1|21713.2|21693.2|21735.7|21715.7|21688.2|21668.2|27
1653298200000|2022-05-23 09:30:00|21715.7|21695.7|21703.2|21683.2|21715.7|21695.7|21700.7|21680.7|14
1653298500000|2022-05-23 09:35:00|21705.7|21685.7|21745.7|21725.7|21753.2|21733.2|21705.7|21685.7|15
1653298800000|2022-05-23 09:40:00|21743.2|21723.2|21753.2|21733.2|21755.7|21735.7|21743.2|21723.2|21
1653299100000|2022-05-23 09:45:00|21751.9|21731.9|21738.2|21718.2|21755.7|21735.7|21723.1|21700.8|18
1653299400000|2022-05-23 09:50:00|21739.4|21719.4|21739.4|21719.4|21748.2|21728.2|21739.4|21719.4|7
1653299700000|2022-05-23 09:55:00|21745.7|21725.7|21724.4|21704.4|21753.3|21733.3|21724.4|21704.4|76
1653300000000|2022-05-23 10:00:00|21723.2|21703.2|21748.2|21728.2|21748.2|21728.2|21719.4|21699.4|13
1653300300000|2022-05-23 10:05:00|21755.7|21735.7|21738.2|21718.2|21755.7|21735.7|21730.7|21710.7|9
1653300600000|2022-05-23 10:10:00|21739.5|21719.5|21725.7|21705.7|21740.7|21720.7|21725.7|21705.7|7
1653300900000|2022-05-23 10:15:00|21724.5|21704.5|21680.7|21660.7|21730.7|21710.7|21680.7|21660.7|31
1653301200000|2022-05-23 10:20:00|21683.2|21663.2|21689.4|21669.4|21692|21672|21683.2|21663.2|108
1653301500000|2022-05-23 10:25:00|21690.7|21670.7|21705.7|21685.7|21705.7|21685.7|21680.7|21653.2|8
1653301800000|2022-05-23 10:30:00|21704.4|21684.4|21700.8|21680.8|21704.4|21684.4|21688.2|21668.2|8
1653302100000|2022-05-23 10:35:00|21703.2|21683.2|21744.4|21724.4|21750.8|21730.8|21703.2|21683.2|654
1653302400000|2022-05-23 10:40:00|21747|21727|21773.3|21753.3|21775.8|21753.3|21745.8|21725.8|21
1653302700000|2022-05-23 10:45:00|21775.8|21755.8|21758.2|21718.2|21775.8|21755.8|21750.8|21718.2|6
1653303000000|2022-05-23 10:50:00|21744.5|21724.5|21738.3|21718.3|21744.5|21724.5|21738.3|21718.3|6
1653303300000|2022-05-23 10:55:00|21743.3|21723.3|21753.3|21733.3|21755.8|21735.8|21743.3|21723.3|10
1653303600000|2022-05-23 11:00:00|21750.8|21730.8|21735.8|21715.8|21750.8|21730.8|21735.8|21715.8|5
1653303900000|2022-05-23 11:05:00|21734.5|21714.5|21713.3|21693.3|21734.5|21714.5|21713.3|21693.3|7
1653304200000|2022-05-23 11:10:00|21710.8|21690.8|21718.3|21698.3|21728.3|21708.3|21705.8|21685.8|50
1653304500000|2022-05-23 11:15:00|21717|21697|21690.8|21670.8|21717|21697|21690.8|21663.3|7
1653304800000|2022-05-23 11:20:00|21692.1|21672.1|21722|21702|21722|21702|21692.1|21672.1|9
1653305100000|2022-05-23 11:25:00|21718.3|21698.3|21698.3|21678.3|21718.3|21698.3|21698.3|21678.3|6
1653305400000|2022-05-23 11:30:00|21695.8|21675.8|21653.3|21633.3|21696|21676|21653.3|21633.3|123
1653305700000|2022-05-23 11:35:00|21654.5|21634.5|21655.8|21635.8|21683.3|21663.3|21638.3|21618.2|35
1653306000000|2022-05-23 11:40:00|21654.5|21634.5|21650.7|21630.7|21654.5|21634.5|21650.7|21630.7|2
1653306300000|2022-05-23 11:45:00|21652|21632|21648.3|21628.3|21654.7|21634.7|21648.3|21628.3|4
1653306600000|2022-05-23 11:50:00|21650.7|21630.7|21632.2|21612.2|21658.6|21638.6|21630.8|21610.8|27
1653306900000|2022-05-23 11:55:00|21633.3|21613.3|21670.8|21650.8|21670.8|21650.8|21632.2|21612.2|48
1653307200000|2022-05-23 12:00:00|21672.2|21652.2|21712|21692|21763.3|21743.3|21643.3|21623.3|193
1653307500000|2022-05-23 12:05:00|21713.3|21693.3|21738.3|21718.3|21762.2|21742.2|21713.3|21693.3|78
1653307800000|2022-05-23 12:10:00|21740.6|21700.6|21703.3|21683.3|21740.6|21710.6|21699.5|21679.5|39
1653308100000|2022-05-23 12:15:00|21694.4|21674.4|21663.3|21643.3|21694.4|21674.4|21655.8|21635.8|50
1653308400000|2022-05-23 12:20:00|21658.3|21638.3|21709.7|21689.7|21709.7|21689.7|21654.7|21634.7|57
1653308700000|2022-05-23 12:25:00|21710.8|21690.8|21705.8|21685.8|21723.3|21703.3|21690.8|21668.5|55
1653309000000|2022-05-23 12:30:00|21703.2|21683.2|21518.2|21498.2|21703.2|21683.2|21518.2|21498.2|257
1653309300000|2022-05-23 12:35:00|21519.5|21499.5|21595.7|21575.7|21595.7|21575.7|21519.5|21499.5|61
1653309600000|2022-05-23 12:40:00|21598.2|21578.2|21632|21612|21632|21612|21583.2|21563.2|66
1653309900000|2022-05-23 12:45:00|21633.2|21613.2|21619.5|21599.5|21660.7|21640.7|21613.2|21593.2|73
1653310200000|2022-05-23 12:50:00|21618.2|21598.2|21630.7|21610.7|21640.7|21620.7|21618.2|21598.2|38
1653310500000|2022-05-23 12:55:00|21633.2|21613.2|21656|21636|21663.5|21636|21613.2|21593.2|51
1653310800000|2022-05-23 13:00:00|21658.6|21638.6|21623.2|21603.2|21670.7|21650.7|21615.7|21595.7|97
1653311100000|2022-05-23 13:05:00|21621.9|21601.9|21675.7|21655.7|21675.7|21655.7|21620.7|21600.7|405
1653311400000|2022-05-23 13:10:00|21674.6|21654.6|21608.2|21588.2|21674.6|21654.6|21608.2|21588.2|28
1653311700000|2022-05-23 13:15:00|21605.7|21585.7|21595.7|21575.7|21605.7|21585.7|21574.6|21553.2|116
1653312000000|2022-05-23 13:20:00|21593.1|21573.1|21575.7|21555.7|21603.2|21583.2|21575.7|21555.7|88
1653312300000|2022-05-23 13:25:00|21576.9|21556.9|21610.7|21590.7|21638.2|21618.2|21576.9|21544.7|33
1653312600000|2022-05-23 13:30:00|21618.4|21598.4|21653.4|21633.4|21653.4|21633.4|21615.6|21595.6|178
1653312900000|2022-05-23 13:35:00|21655.7|21635.7|21636.9|21616.9|21705.7|21685.7|21630.8|21610.8|79
1653313200000|2022-05-23 13:40:00|21635.8|21615.8|21629.4|21609.4|21655.8|21635.8|21628.3|21608.3|64
1653313500000|2022-05-23 13:45:00|21632.1|21612.1|21668.3|21648.3|21668.3|21648.3|21618.3|21598.3|65
1653313800000|2022-05-23 13:50:00|21670.9|21650.9|21671.9|21651.9|21703.3|21683.3|21670.9|21650.9|93
1653314100000|2022-05-23 13:55:00|21668.1|21648.1|21595.8|21575.8|21668.1|21648.1|21592|21572|99
1653314400000|2022-05-23 14:00:00|21597.1|21577.1|21595.8|21575.8|21613.3|21593.3|21572|21552|196
1653314700000|2022-05-23 14:05:00|21598.3|21578.3|21584.6|21564.6|21605.8|21585.8|21572.1|21552.1|71
1653315000000|2022-05-23 14:10:00|21583.3|21563.3|21568.1|21548.1|21595.8|21575.8|21568.1|21548.1|52
1653315300000|2022-05-23 14:15:00|21576.8|21536.8|21590.8|21570.8|21593.3|21573.3|21532|21512|128
1653315600000|2022-05-23 14:20:00|21588.2|21568.2|21572|21552|21596.8|21568.2|21568.3|21548.3|42
1653315900000|2022-05-23 14:25:00|21568.2|21548.2|21575.9|21555.9|21575.9|21555.9|21533.3|21513.3|167
1653316200000|2022-05-23 14:30:00|21577.1|21557.1|21575.8|21555.8|21578.2|21558.2|21539.6|21519.6|82
1653316500000|2022-05-23 14:35:00|21578.3|21558.3|21618.3|21598.3|21630.8|21610.8|21568.2|21548.2|78
1653316800000|2022-05-23 14:40:00|21615.7|21595.7|21542|21522|21615.7|21595.7|21542|21522|61
1653317100000|2022-05-23 14:45:00|21545.8|21525.8|21548.3|21528.3|21560.8|21540.8|21545.8|21525.8|45
1653317400000|2022-05-23 14:50:00|21543.3|21523.3|21520.8|21500.8|21543.3|21523.3|21508.3|21488.3|135
1653317700000|2022-05-23 14:55:00|21518.3|21498.3|21558.3|21538.3|21570.8|21550.8|21512|21492|61
1653318000000|2022-05-23 15:00:00|21559.5|21539.5|21533.3|21513.3|21560.8|21540.8|21518.3|21498.3|52
1653318300000|2022-05-23 15:05:00|21532|21512|21519.6|21499.6|21537.1|21512.1|21515.8|21494.7|35
1653318600000|2022-05-23 15:10:00|21520.8|21500.8|21543.3|21523.3|21550.7|21523.3|21513.3|21493.3|43
1653318900000|2022-05-23 15:15:00|21545.8|21525.8|21512|21492|21549.5|21529.5|21512|21492|82
1653319200000|2022-05-23 15:20:00|21510.8|21490.8|21538.3|21518.3|21553.4|21533.4|21500.8|21480.8|118
1653319500000|2022-05-23 15:25:00|21535.8|21515.8|21527|21507|21543.3|21515.8|21527|21503.3|37
1653319800000|2022-05-23 15:30:00|21528.3|21508.3|21510.8|21490.8|21528.3|21508.3|21500.8|21480.8|60
1653320100000|2022-05-23 15:35:00|21513.3|21493.3|21508.3|21488.3|21517.1|21497.1|21505.7|21485.7|59
1653320400000|2022-05-23 15:40:00|21509.6|21489.6|21573.3|21553.3|21573.3|21553.3|21509.6|21489.6|100
1653320700000|2022-05-23 15:45:00|21574.5|21554.5|21578.3|21558.3|21585.8|21565.8|21570.8|21550.8|63
1653321000000|2022-05-23 15:50:00|21574.7|21554.7|21520.8|21500.8|21574.7|21554.7|21519.5|21499.5|58
1653321300000|2022-05-23 15:55:00|21519.6|21499.6|21533.3|21513.3|21538.3|21518.3|21515.8|21495.8|34
1653321600000|2022-05-23 16:00:00|21532|21512|21542.1|21522.1|21542.1|21522.1|21518.3|21498.3|110
1653321900000|2022-05-23 16:05:00|21544.6|21524.6|21565.9|21545.9|21565.9|21545.9|21532|21512|439
1653322200000|2022-05-23 16:10:00|21564.6|21544.6|21600.9|21580.9|21603.5|21583.5|21564.6|21544.6|131
1653322500000|2022-05-23 16:15:00|21599.6|21579.6|21598.4|21578.4|21615.9|21595.9|21573.4|21553.4|151
1653322800000|2022-05-23 16:20:00|21599.6|21579.6|21588.4|21568.4|21630.9|21610.9|21583.4|21563.4|428
1653323100000|2022-05-23 16:25:00|21588.5|21568.5|21553.4|21533.4|21598.4|21578.4|21550.9|21530.9|242
1653323400000|2022-05-23 16:30:00|21552.1|21532.1|21540.9|21520.9|21552.1|21532.1|21535.9|21515.9|38
1653323700000|2022-05-23 16:35:00|21542.1|21522.1|21543.4|21523.4|21550.9|21530.9|21529.6|21509.6|47
1653324000000|2022-05-23 16:40:00|21547.2|21527.2|21563.4|21543.4|21567.2|21547.2|21547.2|21527.2|16
1653324300000|2022-05-23 16:45:00|21565.9|21545.9|21563.4|21543.4|21580.9|21560.9|21560.9|21540.9|21
1653324600000|2022-05-23 16:50:00|21559.6|21539.6|21548.4|21528.4|21559.6|21539.6|21548.4|21528.4|16
1653324900000|2022-05-23 16:55:00|21550.9|21530.9|21552.2|21532.2|21560.9|21540.9|21549.7|21529.7|25
1653325200000|2022-05-23 17:00:00|21553.4|21533.4|21538.4|21518.4|21553.4|21533.4|21538.4|21518.4|20
1653325500000|2022-05-23 17:05:00|21539.7|21519.7|21535.9|21515.9|21539.7|21519.7|21535.9|21515.9|28
1653325800000|2022-05-23 17:10:00|21537.2|21517.2|21539.7|21519.7|21539.7|21519.7|21532.2|21512.2|33
1653326100000|2022-05-23 17:15:00|21540.9|21520.9|21550.9|21530.9|21557.1|21530.9|21535.9|21515.9|14
1653326400000|2022-05-23 17:20:00|21553.4|21533.4|21562.2|21542.2|21562.2|21542.2|21553.4|21533.4|47
1653326700000|2022-05-23 17:25:00|21563.4|21543.4|21575.9|21555.9|21590.9|21563.4|21538.4|21518.4|105
1653380100000|2022-05-24 08:15:00|21573.5|21553.5|21363.6|21343.6|21573.5|21553.5|21296.1|21236.1|244
1653380400000|2022-05-24 08:20:00|21361.1|21341.1|21421.1|21381.1|21421.1|21381.1|21358.6|21338.6|71
1653380700000|2022-05-24 08:25:00|21422.4|21382.4|21468.6|21428.6|21473.5|21447.3|21403.6|21372.3|57
1653381000000|2022-05-24 08:30:00|21467.3|21427.3|21433.5|21413.5|21473.6|21453.6|21428.6|21402.3|24
1653381300000|2022-05-24 08:35:00|21436.1|21416.1|21424.8|21404.8|21456.1|21436.1|21416|21387.3|580
1653381600000|2022-05-24 08:40:00|21421|21401|21458.5|21438.5|21462.3|21442.3|21416|21396|40
1653381900000|2022-05-24 08:45:00|21456|21436|21463.5|21423.5|21463.5|21437.3|21441|21421|15
1653382200000|2022-05-24 08:50:00|21443.5|21416|21432.3|21392.3|21454.8|21426|21426|21392.3|650
1653382500000|2022-05-24 08:55:00|21426|21386|21417.3|21397.3|21426|21398.5|21408.5|21384.8|14
1653382800000|2022-05-24 09:00:00|21418.5|21398.5|21416|21396|21419.8|21399.8|21412.3|21392.3|10
1653383100000|2022-05-24 09:05:00|21424.8|21384.8|21441|21421|21441|21421|21406|21384.8|28
1653383400000|2022-05-24 09:10:00|21442.3|21422.3|21431|21411|21443.5|21423.5|21424.8|21404.8|9
1653383700000|2022-05-24 09:15:00|21427.3|21407.3|21418.5|21398.5|21428.5|21408.5|21403.5|21383.5|19
1653384000000|2022-05-24 09:20:00|21416|21396|21369.8|21349.8|21416|21396|21364.8|21344.8|41
1653384300000|2022-05-24 09:25:00|21371|21351|21393.6|21373.6|21402.3|21377.3|21371|21351|21
1653384600000|2022-05-24 09:30:00|21394.9|21374.9|21398.6|21378.6|21406.1|21386.1|21383.6|21353.6|25
1653384900000|2022-05-24 09:35:00|21397.3|21377.3|21367.2|21347.2|21397.3|21377.3|21364.8|21344.8|52
1653385200000|2022-05-24 09:40:00|21366|21346|21378.6|21358.6|21383.6|21363.6|21359.7|21339.7|33
1653385500000|2022-05-24 09:45:00|21381.1|21361.1|21373.6|21353.6|21381.1|21361.1|21371.1|21351.1|5
1653385800000|2022-05-24 09:50:00|21378.6|21358.6|21388.5|21368.5|21388.5|21368.5|21368.6|21348.6|164
1653386100000|2022-05-24 09:55:00|21383.5|21363.5|21391.1|21371.1|21391.1|21371.1|21381.1|21361.1|539
1653386400000|2022-05-24 10:00:00|21392.3|21372.3|21396.1|21376.1|21403.6|21383.6|21392.3|21372.3|5
1653386700000|2022-05-24 10:05:00|21393.6|21373.6|21396.1|21376.1|21396.1|21376.1|21391.1|21371.1|1
1653387000000|2022-05-24 10:10:00|21401.1|21381.1|21392.3|21372.3|21408.6|21388.6|21392.3|21372.3|2
1653387300000|2022-05-24 10:15:00|21396.1|21376.1|21387.3|21367.3|21398.6|21378.6|21387.3|21367.3|16
1653387600000|2022-05-24 10:20:00|21384.7|21364.7|21373.6|21353.6|21384.7|21364.7|21371.1|21351.1|10
1653387900000|2022-05-24 10:25:00|21371.1|21351.1|21351.1|21331.1|21376.1|21356.1|21351.1|21331.1|10
1653388200000|2022-05-24 10:30:00|21354.9|21334.9|21386.1|21366.1|21401.1|21381.1|21354.9|21334.9|20
1653388500000|2022-05-24 10:35:00|21388.6|21368.6|21423.6|21363.6|21423.6|21371.1|21388.6|21362.3|13
1653388800000|2022-05-24 10:40:00|21411.1|21391.1|21423.6|21403.6|21439.8|21419.8|21411.1|21391.1|42
1653389100000|2022-05-24 10:45:00|21426.1|21406.1|21436.1|21416.1|21446.1|21426.1|21426.1|21406.1|10
1653389400000|2022-05-24 10:50:00|21437.3|21417.3|21441.1|21421.1|21448.6|21428.6|21423.6|21403.6|19
1653389700000|2022-05-24 10:55:00|21442.3|21422.3|21456.1|21436.1|21458.6|21438.6|21436.1|21416.1|13
1653390000000|2022-05-24 11:00:00|21461.1|21441.1|21519.8|21499.8|21528.7|21504.8|21441.1|21421.1|82
1653390300000|2022-05-24 11:05:00|21521.1|21501.1|21524.8|21504.8|21531.1|21511.1|21494.8|21468.6|35
1653390600000|2022-05-24 11:10:00|21522.3|21502.3|21551.1|21531.1|21553.6|21531.1|21513.6|21493.6|21
1653390900000|2022-05-24 11:15:00|21549.8|21529.8|21511.1|21491.1|21553.6|21529.8|21511.1|21491.1|79
1653391200000|2022-05-24 11:20:00|21509.8|21489.8|21488.6|21468.6|21509.8|21489.8|21488.6|21468.6|1
1653391500000|2022-05-24 11:25:00|21493.6|21473.6|21516.1|21496.1|21516.1|21496.1|21493.6|21473.6|8
1653391800000|2022-05-24 11:30:00|21517.3|21497.3|21518.6|21498.6|21523.6|21503.6|21514.9|21494.9|20
1653392100000|2022-05-24 11:35:00|21517.4|21497.4|21481.1|21461.1|21517.4|21497.4|21478.6|21444.9|12
1653392400000|2022-05-24 11:40:00|21482.4|21462.4|21523.6|21503.6|21523.6|21503.6|21479.9|21459.9|13
1653392700000|2022-05-24 11:45:00|21526.1|21506.1|21527.4|21507.4|21527.4|21507.4|21518.6|21498.6|8
1653393000000|2022-05-24 11:50:00|21528.6|21508.6|21543.6|21523.6|21551.1|21531.1|21528.6|21508.6|5
1653393300000|2022-05-24 11:55:00|21544.9|21524.9|21526.1|21506.1|21547.4|21527.4|21526.1|21506.1|10
1653393600000|2022-05-24 12:00:00|21523.6|21503.6|21546.1|21526.1|21574.9|21554.9|21469.8|21449.8|160
1653393900000|2022-05-24 12:05:00|21543.6|21523.6|21531.1|21511.1|21561.1|21541.1|21531.1|21511.1|58
1653394200000|2022-05-24 12:10:00|21537.3|21497.3|21523.6|21503.6|21537.3|21516.1|21491.1|21471.1|67
1653394500000|2022-05-24 12:15:00|21522.3|21502.3|21452.3|21432.3|21539.8|21507.3|21452.3|21432.3|34
1653394800000|2022-05-24 12:20:00|21451.1|21431.1|21411.1|21391.1|21453.6|21433.6|21391.1|21371.1|98
1653395100000|2022-05-24 12:25:00|21412.4|21392.4|21408.6|21388.6|21418.6|21398.6|21383.6|21363.6|101
1653395400000|2022-05-24 12:30:00|21411.1|21391.1|21336.1|21316.1|21431.1|21411.1|21334.8|21314.8|97
1653395700000|2022-05-24 12:35:00|21334.9|21314.9|21391.1|21371.1|21392.4|21372.4|21328.6|21308.6|159
1653396000000|2022-05-24 12:40:00|21393.6|21373.6|21346.1|21326.1|21407.3|21387.3|21344.8|21324.8|97
1653396300000|2022-05-24 12:45:00|21344.9|21324.9|21378.6|21358.6|21397.4|21377.4|21321.1|21301.1|122
1653396600000|2022-05-24 12:50:00|21379.8|21359.8|21388.6|21368.6|21393.6|21373.6|21378.6|21358.6|55
1653396900000|2022-05-24 12:55:00|21387.3|21367.3|21321.1|21301.1|21387.3|21367.3|21321.1|21301.1|42
1653397200000|2022-05-24 13:00:00|21323.6|21303.6|21341.1|21321.1|21352.4|21332.4|21321.1|21301.1|110
1653397500000|2022-05-24 13:05:00|21333.6|21313.6|21341.1|21321.1|21376.1|21356.1|21328.6|21308.6|52
1653397800000|2022-05-24 13:10:00|21339.8|21319.8|21358.6|21338.6|21358.6|21338.6|21311.1|21291.1|78
1653398100000|2022-05-24 13:15:00|21361.1|21341.1|21279.8|21259.8|21361.1|21341.1|21276.1|21256.1|92
1653398400000|2022-05-24 13:20:00|21277.3|21257.3|21232.4|21212.4|21306.1|21286.1|21207.3|21187.3|227
1653398700000|2022-05-24 13:25:00|21228.6|21208.6|21226.1|21206.1|21256.1|21236.1|21222.3|21202.3|138
1653399000000|2022-05-24 13:30:00|21224.8|21204.8|21284.8|21264.8|21313.6|21293.6|21222.3|21202.3|168
1653399300000|2022-05-24 13:35:00|21283.6|21263.6|21271.1|21251.1|21303.6|21283.6|21266.1|21246.1|99
1653399600000|2022-05-24 13:40:00|21268.6|21248.6|21271.1|21251.1|21309.8|21289.8|21262.4|21242.4|80
1653399900000|2022-05-24 13:45:00|21273.6|21253.6|21348.5|21328.5|21371.1|21351.1|21261.1|21241.1|154
1653400200000|2022-05-24 13:50:00|21344.8|21324.8|21331.1|21311.1|21358.6|21338.6|21331.1|21311.1|110
1653400500000|2022-05-24 13:55:00|21328.6|21308.6|21311.1|21291.1|21333.6|21313.6|21298.6|21278.6|134
1653400800000|2022-05-24 14:00:00|21306.1|21286.1|21257.4|21237.4|21309.9|21289.9|21257.4|21237.4|140
1653401100000|2022-05-24 14:05:00|21254.9|21234.9|21228.6|21208.6|21254.9|21234.9|21216.1|21196.1|192
1653401400000|2022-05-24 14:10:00|21232.4|21212.4|21206.1|21186.1|21232.4|21212.4|21178.6|21158.6|296
1653401700000|2022-05-24 14:15:00|21203.6|21183.6|21164.8|21144.8|21203.6|21183.6|21159.8|21139.8|162
1653402000000|2022-05-24 14:20:00|21172.4|21152.4|21191.1|21171.1|21218.6|21192.4|21162.4|21142.4|120
1653402300000|2022-05-24 14:25:00|21193.7|21173.7|21247.4|21227.4|21252.4|21232.4|21191.1|21171.1|108
1653402600000|2022-05-24 14:30:00|21246.1|21226.1|21289.9|21269.9|21293.7|21273.7|21234.8|21214.8|117
1653402900000|2022-05-24 14:35:00|21287.4|21267.4|21359.9|21339.9|21359.9|21339.9|21262.4|21242.4|201
1653403200000|2022-05-24 14:40:00|21361.1|21341.1|21381.1|21361.1|21391.1|21371.1|21333.6|21313.6|229
1653403500000|2022-05-24 14:45:00|21386.1|21366.1|21338.6|21318.6|21396.1|21376.1|21338.6|21318.6|64
1653403800000|2022-05-24 14:50:00|21337.4|21317.4|21314.9|21294.9|21337.4|21317.4|21283.6|21263.6|95
1653404100000|2022-05-24 14:55:00|21313.6|21293.6|21338.6|21318.6|21338.6|21318.6|21311.1|21291.1|48
1653404400000|2022-05-24 15:00:00|21337.4|21317.4|21321.1|21301.1|21337.4|21317.4|21314.9|21294.9|86
1653404700000|2022-05-24 15:05:00|21317.3|21297.3|21257.4|21237.4|21317.3|21297.3|21257.4|21237.4|273
1653405000000|2022-05-24 15:10:00|21256.1|21236.1|21258.6|21238.6|21262.4|21242.4|21254.9|21234.9|95
1653405300000|2022-05-24 15:15:00|21259.9|21239.9|21241.1|21221.1|21262.3|21242.3|21228.6|21208.6|838
1653405600000|2022-05-24 15:20:00|21239.9|21219.9|21251.1|21231.1|21251.1|21231.1|21216.1|21196.1|305
1653405900000|2022-05-24 15:25:00|21253.6|21233.6|21238.6|21218.6|21257.4|21237.4|21237.4|21217.4|56
1653406200000|2022-05-24 15:30:00|21236.1|21216.1|21204.9|21184.9|21236.1|21216.1|21204.9|21184.9|72
1653406500000|2022-05-24 15:35:00|21203.6|21183.6|21192.4|21172.4|21203.6|21183.6|21186.1|21166.1|175
1653406800000|2022-05-24 15:40:00|21189.9|21169.9|21181.1|21161.1|21206.1|21186.1|21141.1|21121.1|137
1653407100000|2022-05-24 15:45:00|21178.6|21158.6|21261.1|21241.1|21261.1|21241.1|21167.4|21147.4|201
1653407400000|2022-05-24 15:50:00|21259.9|21239.9|21223.6|21203.6|21259.9|21239.9|21211.1|21191.1|262
1653407700000|2022-05-24 15:55:00|21224.9|21204.9|21247.4|21227.4|21261.1|21241.1|21221.1|21201.1|133
1653408000000|2022-05-24 16:00:00|21246.1|21226.1|21256.1|21236.1|21279.9|21259.9|21243.6|21223.6|86
1653408300000|2022-05-24 16:05:00|21257.4|21237.4|21326.1|21306.1|21326.1|21306.1|21257.4|21237.4|119
1653408600000|2022-05-24 16:10:00|21331.2|21311.2|21336.1|21316.1|21383.6|21363.6|21311.1|21291.1|307
1653408900000|2022-05-24 16:15:00|21337.4|21317.4|21291.1|21271.1|21363.6|21343.6|21281.1|21261.1|232
1653409200000|2022-05-24 16:20:00|21298.6|21278.6|21432.4|21412.4|21432.4|21412.4|21294.9|21271.2|524
1653409500000|2022-05-24 16:25:00|21434.9|21414.9|21376.1|21356.1|21448.6|21428.6|21376.1|21356.1|201
1653409800000|2022-05-24 16:30:00|21372.4|21352.4|21346.1|21326.1|21372.4|21352.4|21333.6|21313.6|41
1653410100000|2022-05-24 16:35:00|21344.9|21324.9|21354.9|21334.9|21363.6|21343.6|21334.9|21314.9|42
1653410400000|2022-05-24 16:40:00|21356.1|21336.1|21358.6|21338.6|21358.6|21338.6|21353.6|21333.6|18
1653410700000|2022-05-24 16:45:00|21357.4|21337.4|21353.6|21333.6|21357.4|21337.4|21343.6|21323.6|28
1653411000000|2022-05-24 16:50:00|21354.9|21334.9|21376.1|21356.1|21376.1|21356.1|21354.9|21334.9|24
1653411300000|2022-05-24 16:55:00|21374.9|21354.9|21344.9|21324.9|21378.6|21358.6|21339.9|21319.9|35
1653411600000|2022-05-24 17:00:00|21356.1|21316.1|21378.6|21358.6|21378.6|21358.6|21348.6|21316.1|52
1653411900000|2022-05-24 17:05:00|21377.4|21357.4|21378.6|21358.6|21378.6|21358.6|21377.4|21357.4|9
1653412200000|2022-05-24 17:10:00|21377.4|21357.4|21366.1|21346.1|21377.4|21357.4|21366.1|21346.1|15
1653412500000|2022-05-24 17:15:00|21364.9|21344.9|21366.2|21346.2|21368.7|21348.7|21357.4|21337.4|19
1653412800000|2022-05-24 17:20:00|21364.9|21344.9|21377.4|21357.4|21377.4|21357.4|21354.9|21334.9|27
1653413100000|2022-05-24 17:25:00|21383.7|21363.7|21403.7|21383.7|21403.7|21383.7|21366.2|21341.2|270
1653466500000|2022-05-25 08:15:00|21403.9|21383.9|21308.9|21288.9|21403.9|21383.9|21303.9|21275.2|96
1653466800000|2022-05-25 08:20:00|21305.2|21285.2|21291.4|21231.4|21305.2|21285.2|21261.4|21231.4|33
1653467100000|2022-05-25 08:25:00|21295.2|21235.2|21326.4|21306.4|21331.4|21308.9|21278.9|21235.2|19
1653467400000|2022-05-25 08:30:00|21325.2|21305.2|21328.9|21308.9|21328.9|21308.9|21321.4|21301.4|11
1653467700000|2022-05-25 08:35:00|21331.4|21311.4|21313.9|21293.9|21336.4|21313.9|21308.9|21276.4|20
1653468000000|2022-05-25 08:40:00|21315.2|21295.2|21328.9|21308.9|21336.4|21308.9|21315.2|21295.2|2
1653468300000|2022-05-25 08:45:00|21327.7|21307.7|21361.4|21341.4|21376.4|21346.4|21316.4|21296.4|18
1653468600000|2022-05-25 08:50:00|21383.8|21363.8|21417.7|21397.7|21423.9|21403.9|21383.8|21363.8|67
1653468900000|2022-05-25 08:55:00|21426.4|21406.4|21441.4|21421.4|21446.4|21426.4|21418.9|21398.9|36
1653469200000|2022-05-25 09:00:00|21431.4|21411.4|21451.4|21431.4|21456.4|21436.4|21423.9|21396.4|78
1653469500000|2022-05-25 09:05:00|21453.9|21433.9|21491.4|21471.4|21491.4|21471.4|21453.9|21433.9|23
1653469800000|2022-05-25 09:10:00|21507.6|21467.6|21531.4|21511.4|21538.9|21518.9|21507.6|21467.6|730
1653470100000|2022-05-25 09:15:00|21533.9|21513.9|21547.6|21527.6|21548.9|21528.9|21526.4|21506.4|37
1653470400000|2022-05-25 09:20:00|21546.4|21526.4|21516.4|21496.4|21546.4|21526.4|21516.4|21496.4|11
1653470700000|2022-05-25 09:25:00|21518.9|21498.9|21500.2|21480.2|21518.9|21498.9|21496.4|21476.4|30
1653471000000|2022-05-25 09:30:00|21491.4|21471.4|21486.4|21466.4|21493.9|21473.9|21486.4|21466.4|11
1653471300000|2022-05-25 09:35:00|21487.6|21467.6|21491.4|21471.4|21496.4|21476.4|21483.9|21463.9|13
1653471600000|2022-05-25 09:40:00|21493.9|21473.9|21546.4|21526.4|21548.9|21528.9|21493.9|21473.9|35
1653471900000|2022-05-25 09:45:00|21545.1|21525.1|21532.7|21512.7|21547.7|21526.4|21531.5|21505.2|262
1653472200000|2022-05-25 09:50:00|21533.9|21513.9|21521.5|21501.5|21535.2|21515.2|21521.5|21501.5|5
1653472500000|2022-05-25 09:55:00|21520.2|21500.2|21516.5|21496.5|21529|21509|21515.2|21495.2|6
1653472800000|2022-05-25 10:00:00|21514|21494|21489|21469|21514|21494|21486.5|21466.5|4
1653473100000|2022-05-25 10:05:00|21491.5|21471.5|21516.5|21496.5|21516.5|21496.5|21489|21469|8
1653473400000|2022-05-25 10:10:00|21527.8|21507.8|21519|21499|21531.5|21511.5|21511.5|21491.5|4
1653473700000|2022-05-25 10:15:00|21516.5|21496.5|21484|21464|21516.5|21496.5|21484|21464|16
1653474000000|2022-05-25 10:20:00|21481.5|21461.5|21511.5|21491.5|21517.7|21494|21481.5|21457.7|17
1653474300000|2022-05-25 10:25:00|21512.7|21492.7|21541.4|21521.4|21541.4|21521.4|21512.7|21491.5|15
1653474600000|2022-05-25 10:30:00|21543.9|21523.9|21539|21519|21546.4|21526.4|21539|21519|5
1653474900000|2022-05-25 10:35:00|21537.7|21517.7|21534|21514|21542.7|21522.7|21534|21514|7
1653475200000|2022-05-25 10:40:00|21536.4|21516.4|21536.5|21516.5|21542.7|21522.7|21534|21514|5
1653475500000|2022-05-25 10:45:00|21539|21519|21545.2|21525.2|21545.2|21525.2|21536.5|21516.5|41
1653475800000|2022-05-25 10:50:00|21544|21524|21529|21509|21544|21524|21500.2|21480.2|18
1653476100000|2022-05-25 10:55:00|21530.2|21510.2|21521.5|21501.5|21544|21524|21511.5|21491.5|54
1653476400000|2022-05-25 11:00:00|21524|21504|21526.5|21506.5|21539|21519|21524|21504|108
1653476700000|2022-05-25 11:05:00|21525.2|21505.2|21526.5|21506.5|21531.5|21506.5|21519|21491.5|13
1653477000000|2022-05-25 11:10:00|21529|21509|21501.5|21481.5|21541.5|21521.5|21501.5|21481.5|8
1653477300000|2022-05-25 11:15:00|21504|21484|21521.5|21501.5|21521.5|21501.5|21499|21479|7
1653477600000|2022-05-25 11:20:00|21520.3|21500.3|21490.3|21470.3|21551.5|21526.5|21490.3|21470.3|31
1653477900000|2022-05-25 11:25:00|21489|21469|21519|21499|21550.2|21514|21475.3|21449|79
1653478200000|2022-05-25 11:30:00|21509|21489|21491.5|21471.5|21514|21494|21474|21454|11
1653478500000|2022-05-25 11:35:00|21490.3|21470.3|21476.5|21456.5|21491.5|21471.5|21474|21446.5|7
1653478800000|2022-05-25 11:40:00|21475.3|21455.3|21437.8|21417.8|21486.5|21456.5|21436.5|21416.5|71
1653479100000|2022-05-25 11:45:00|21439|21419|21465.2|21445.2|21465.2|21445.2|21439|21419|13
1653479400000|2022-05-25 11:50:00|21467.8|21447.8|21464|21444|21476.5|21456.5|21459|21439|30
1653479700000|2022-05-25 11:55:00|21462.8|21442.8|21496.5|21476.5|21509|21489|21462.7|21442.7|17
1653480000000|2022-05-25 12:00:00|21494|21474|21376.5|21356.5|21494|21474|21374|21354|133
1653480300000|2022-05-25 12:05:00|21380.3|21360.3|21359|21339|21384|21364|21344|21324|85
1653480600000|2022-05-25 12:10:00|21360.2|21340.2|21382.7|21362.7|21382.7|21362.7|21346.5|21326.5|75
1653480900000|2022-05-25 12:15:00|21381.5|21361.5|21384|21364|21384|21364|21350.3|21330.3|48
1653481200000|2022-05-25 12:20:00|21389|21369|21391.5|21371.5|21427.7|21407.7|21389|21369|34
1653481500000|2022-05-25 12:25:00|21396.5|21376.5|21344|21324|21414|21394|21341.5|21321.5|71
1653481800000|2022-05-25 12:30:00|21342.7|21322.7|21314|21294|21342.7|21322.7|21280.2|21260.2|138
1653482100000|2022-05-25 12:35:00|21310.3|21290.3|21350.2|21330.2|21350.2|21330.2|21289|21269|130
1653482400000|2022-05-25 12:40:00|21351.5|21331.5|21329|21309|21352.8|21332.8|21327.7|21307.7|99
1653482700000|2022-05-25 12:45:00|21325.3|21305.3|21322.8|21302.8|21327.8|21307.8|21286.5|21266.5|69
1653483000000|2022-05-25 12:50:00|21324|21304|21309|21289|21331.5|21311.5|21300.3|21280.3|36
1653483300000|2022-05-25 12:55:00|21306.5|21286.5|21299|21279|21311.5|21291.5|21296.5|21276.5|34
1653483600000|2022-05-25 13:00:00|21297.8|21277.8|21314|21294|21325.3|21305.3|21295.3|21275.3|107
1653483900000|2022-05-25 13:05:00|21312.8|21292.8|21305.3|21285.3|21316.5|21296.5|21292.8|21272.8|69
1653484200000|2022-05-25 13:10:00|21306.6|21286.6|21295.2|21275.2|21315.2|21295.2|21262.8|21242.8|114
1653484500000|2022-05-25 13:15:00|21296.5|21276.5|21314|21294|21314|21294|21294|21274|37
1653484800000|2022-05-25 13:20:00|21315.3|21295.3|21312.8|21292.8|21327.8|21307.8|21310.3|21290.3|140
1653485100000|2022-05-25 13:25:00|21314|21294|21389|21369|21390.2|21370.2|21311.5|21291.5|161
1653485400000|2022-05-25 13:30:00|21386.5|21366.5|21384|21364|21386.5|21366.5|21360.3|21340.3|161
1653485700000|2022-05-25 13:35:00|21385.3|21365.3|21329|21309|21402.8|21382.8|21329|21309|129
1653486000000|2022-05-25 13:40:00|21327.8|21307.8|21317.8|21297.8|21351.5|21331.5|21316.5|21296.5|86
1653486300000|2022-05-25 13:45:00|21315.3|21295.3|21364|21344|21364|21344|21296.5|21276.5|145
1653486600000|2022-05-25 13:50:00|21366.5|21346.5|21362.8|21342.8|21389|21369|21354|21330.3|140
1653486900000|2022-05-25 13:55:00|21361.5|21341.5|21372.8|21352.8|21384|21364|21361.5|21341.5|67
1653487200000|2022-05-25 14:00:00|21374|21354|21374|21354|21414|21394|21372.8|21352.8|140
1653487500000|2022-05-25 14:05:00|21372.8|21352.8|21337.8|21317.8|21374|21354|21331.6|21311.6|114
1653487800000|2022-05-25 14:10:00|21340.3|21320.3|21357.8|21337.8|21359|21339|21332.9|21312.9|83
1653488100000|2022-05-25 14:15:00|21359|21339|21384|21364|21386.5|21366.5|21351.5|21331.5|56
1653488400000|2022-05-25 14:20:00|21382.8|21362.8|21329|21309|21386.5|21366.5|21329|21309|77
1653488700000|2022-05-25 14:25:00|21331.5|21311.5|21311.5|21291.5|21331.5|21311.5|21307.8|21287.8|169
1653489000000|2022-05-25 14:30:00|21310.3|21290.3|21354|21334|21366.5|21346.5|21302.8|21282.8|200
1653489300000|2022-05-25 14:35:00|21352.8|21332.8|21414|21394|21414|21394|21350.3|21330.3|259
1653489600000|2022-05-25 14:40:00|21416.5|21396.5|21469|21449|21527.7|21496.5|21416.5|21396.5|365
1653489900000|2022-05-25 14:45:00|21466.5|21446.5|21492.8|21472.8|21507.8|21487.8|21454|21434|136
1653490200000|2022-05-25 14:50:00|21491.5|21471.5|21504|21484|21504|21484|21446.5|21426.5|507
1653490500000|2022-05-25 14:55:00|21507.7|21487.7|21490.2|21470.2|21515.2|21495.2|21474|21454|106
1653490800000|2022-05-25 15:00:00|21487.7|21467.7|21494|21474|21499|21479|21442.8|21422.8|161
1653491100000|2022-05-25 15:05:00|21497.7|21477.7|21511.5|21491.5|21525.2|21505.2|21484|21464|118
1653491400000|2022-05-25 15:10:00|21513.9|21493.9|21537.7|21517.7|21540.2|21520.2|21513.9|21492.7|127
1653491700000|2022-05-25 15:15:00|21540.2|21520.2|21746.4|21726.4|21767.7|21747.7|21540.2|21520.2|1220
1653492000000|2022-05-25 15:20:00|21743.9|21723.9|21823.9|21803.9|21841.4|21821.4|21743.9|21723.9|555
1653492300000|2022-05-25 15:25:00|21827.7|21807.7|21731.4|21711.4|21838.9|21818.9|21726.4|21706.4|180
1653492600000|2022-05-25 15:30:00|21728.9|21708.9|21693.9|21673.9|21753.9|21733.9|21693.9|21673.9|169
1653492900000|2022-05-25 15:35:00|21694|21674|21759|21739|21789|21769|21694|21674|184
1653493200000|2022-05-25 15:40:00|21760.2|21740.2|21757.7|21737.7|21791.4|21771.4|21754|21734|88
1653493500000|2022-05-25 15:45:00|21756.5|21736.5|21759|21739|21764|21744|21739|21719|127
1653493800000|2022-05-25 15:50:00|21761.5|21741.5|21689|21669|21761.5|21741.5|21689|21669|121
1653494100000|2022-05-25 15:55:00|21691.4|21671.4|21671.6|21651.6|21709|21689|21669.1|21649.1|1478
1653494400000|2022-05-25 16:00:00|21679|21659|21680.3|21660.3|21711.5|21691.5|21671.5|21651.5|129
1653494700000|2022-05-25 16:05:00|21681.5|21661.5|21686.5|21666.5|21690.2|21670.2|21681.5|21661.5|135
1653495000000|2022-05-25 16:10:00|21687.8|21667.8|21701.5|21681.5|21711.5|21691.5|21687.8|21667.8|93
1653495300000|2022-05-25 16:15:00|21706.5|21686.5|21716.5|21696.5|21742.7|21722.7|21706.5|21686.5|189
1653495600000|2022-05-25 16:20:00|21715.3|21695.3|21719|21699|21744|21724|21710.3|21690.3|429
1653495900000|2022-05-25 16:25:00|21717.8|21697.8|21717.8|21697.8|21736.5|21716.5|21709|21689|226
1653496200000|2022-05-25 16:30:00|21714.1|21694.1|21716.5|21696.5|21726.5|21706.5|21714|21694|36
1653496500000|2022-05-25 16:35:00|21714|21694|21680.2|21660.2|21715.2|21695.2|21676.5|21656.5|100
1653496800000|2022-05-25 16:40:00|21679|21659|21682.8|21662.8|21691.5|21671.5|21677.8|21657.8|47
1653497100000|2022-05-25 16:45:00|21684|21664|21701.5|21681.5|21704|21684|21684|21664|48
1653497400000|2022-05-25 16:50:00|21696.5|21676.5|21687.7|21667.7|21701.5|21681.5|21672.8|21652.8|96
1653497700000|2022-05-25 16:55:00|21689|21669|21696.5|21676.5|21710.3|21690.3|21689|21669|38
1653498000000|2022-05-25 17:00:00|21697.8|21677.8|21696.5|21676.5|21701.5|21681.5|21696.5|21676.5|52
1653498300000|2022-05-25 17:05:00|21692.8|21672.8|21681.5|21661.5|21694|21674|21681.5|21661.5|52
1653498600000|2022-05-25 17:10:00|21680.2|21660.2|21670.3|21650.3|21680.2|21660.2|21665.3|21645.3|55
1653498900000|2022-05-25 17:15:00|21669|21649|21667.8|21647.8|21674|21654|21667.8|21647.8|40
1653499200000|2022-05-25 17:20:00|21665.3|21645.3|21687.8|21667.8|21691.5|21671.5|21655.3|21635.3|140
1653499500000|2022-05-25 17:25:00|21686.6|21666.6|21694|21654|21696.5|21670.3|21662.8|21642.7|105
1653552900000|2022-05-26 08:15:00|21699.3|21659.3|21813.1|21793.1|21820.5|21800.5|21684.3|21659.3|123
1653553200000|2022-05-26 08:20:00|21814.3|21794.3|21916.8|21896.8|21939.3|21914.3|21814.3|21794.3|122
1653553500000|2022-05-26 08:25:00|21914.3|21894.3|21876.8|21856.8|21914.3|21894.3|21856.8|21836.6|39
1653553800000|2022-05-26 08:30:00|21875.6|21855.6|21891.8|21871.8|21900.6|21871.8|21874.3|21854.3|10
1653554100000|2022-05-26 08:35:00|21894.3|21874.3|21891.8|21871.8|21906.8|21886.8|21891.8|21871.8|14
1653554400000|2022-05-26 08:40:00|21886.8|21866.8|21845.6|21825.6|21886.8|21866.8|21845.6|21825.6|16
1653554700000|2022-05-26 08:45:00|21856.8|21836.8|21850.6|21830.6|21860.6|21836.8|21850.6|21820.6|34
1653555000000|2022-05-26 08:50:00|21853.1|21833.1|21859.3|21839.3|21864.3|21844.3|21849.3|21829.3|38
1653555300000|2022-05-26 08:55:00|21858|21838|21854.3|21834.3|21861.8|21841.8|21854.3|21834.3|19
1653555600000|2022-05-26 09:00:00|21853.1|21833.1|21886.8|21866.8|21886.8|21866.8|21853.1|21833.1|22
1653555900000|2022-05-26 09:05:00|21888|21868|21901.8|21881.8|21901.8|21881.8|21871.8|21851.8|24
1653556200000|2022-05-26 09:10:00|21900.6|21880.6|21881.8|21861.8|21904.3|21884.3|21881.8|21861.8|24
1653556500000|2022-05-26 09:15:00|21879.3|21859.3|21871.8|21851.8|21891.8|21871.8|21870.5|21850.5|10
1653556800000|2022-05-26 09:20:00|21870.6|21850.6|21946.7|21926.7|21959.2|21939.2|21869.3|21849.3|64
1653557100000|2022-05-26 09:25:00|21944.2|21924.2|21931.7|21911.7|21944.2|21924.2|21930.4|21910.4|11
1653557400000|2022-05-26 09:30:00|21934.2|21914.2|21964.2|21944.2|21964.2|21944.2|21934.2|21914.2|33
1653557700000|2022-05-26 09:35:00|21961.7|21941.7|21934.2|21914.2|21961.7|21941.7|21929.2|21909.2|23
1653558000000|2022-05-26 09:40:00|21935.4|21915.4|21936.7|21916.7|21946.7|21926.7|21935.4|21915.4|11
1653558300000|2022-05-26 09:45:00|21934.2|21914.2|21929.2|21909.2|21934.2|21914.2|21927.9|21907.9|13
1653558600000|2022-05-26 09:50:00|21930.4|21910.4|21939.2|21919.2|21944.2|21924.2|21930.4|21910.4|9
1653558900000|2022-05-26 09:55:00|21937.9|21917.9|21931.7|21911.7|21937.9|21917.9|21928|21908|8
1653559200000|2022-05-26 10:00:00|21930.4|21910.4|21989.2|21969.2|21989.2|21969.2|21926.7|21906.7|71
1653559500000|2022-05-26 10:05:00|21984.2|21964.2|21990.4|21970.4|22009.2|21989.2|21971.7|21951.7|111
1653559800000|2022-05-26 10:10:00|21994.3|21974.3|21959.2|21939.2|22011.7|21991.7|21959.2|21939.2|49
1653560100000|2022-05-26 10:15:00|21956.7|21936.7|21907.9|21887.9|21959.2|21939.2|21900.4|21880.4|47
1653560400000|2022-05-26 10:20:00|21910.4|21890.4|21936.7|21916.7|21944.1|21924.1|21910.4|21890.4|50
1653560700000|2022-05-26 10:25:00|21937.9|21917.9|21919.2|21899.2|21941.7|21921.7|21919.2|21899.2|86
1653561000000|2022-05-26 10:30:00|21921.7|21901.7|21916.7|21896.7|21924.2|21904.2|21915.4|21895.4|17
1653561300000|2022-05-26 10:35:00|21919.1|21899.1|21952.9|21932.9|21952.9|21932.9|21919.1|21899.1|15
1653561600000|2022-05-26 10:40:00|21954.1|21934.1|21951.7|21931.7|21956.6|21936.6|21947.9|21927.9|12
1653561900000|2022-05-26 10:45:00|21952.9|21932.9|21981.6|21961.6|21982.7|21962.7|21952.9|21932.9|18
1653562200000|2022-05-26 10:50:00|21984.1|21944.1|22002.9|21982.9|22002.9|21982.9|21971.7|21944.1|31
1653562500000|2022-05-26 10:55:00|22001.7|21981.7|21986.7|21966.7|22004.2|21984.2|21984.2|21964.2|15
1653562800000|2022-05-26 11:00:00|21984.1|21964.1|22004.2|21984.2|22004.2|21984.2|21976.7|21956.7|27
1653563100000|2022-05-26 11:05:00|22002.9|21982.9|21992.9|21972.9|22004.1|21982.9|21988|21962.7|17
1653563400000|2022-05-26 11:10:00|21990.4|21970.4|22025.4|22005.4|22025.4|22005.4|21990.4|21970.4|72
1653563700000|2022-05-26 11:15:00|22022.9|22002.9|22030.4|22010.4|22031.7|22011.7|22015.4|21995.4|32
1653564000000|2022-05-26 11:20:00|22031.7|22011.7|22024.2|22004.2|22048|22028|22011.7|21991.7|73
1653564300000|2022-05-26 11:25:00|22025.5|22005.5|22024.2|22004.2|22039.1|22019.1|22024.2|22004.2|21
1653564600000|2022-05-26 11:30:00|22023|22003|22086.6|22066.6|22096.6|22076.6|22023|22003|167
1653564900000|2022-05-26 11:35:00|22087.8|22067.8|22084.2|22064.2|22095.4|22075.4|22081.7|22061.7|49
1653565200000|2022-05-26 11:40:00|22083|22063|22097.9|22077.9|22100.4|22080.4|22079.2|22059.2|42
1653565500000|2022-05-26 11:45:00|22096.7|22076.7|22124.2|22104.2|22142.9|22122.9|22089.2|22069.2|50
1653565800000|2022-05-26 11:50:00|22129.2|22109.2|22154.2|22134.2|22154.2|22134.2|22129.2|22109.2|47
1653566100000|2022-05-26 11:55:00|22152.9|22132.9|22164.2|22144.2|22189.2|22169.2|22129.2|22109.1|132
1653566400000|2022-05-26 12:00:00|22179.8|22159.8|22241.7|22221.7|22241.7|22221.7|22119.2|22099.2|253
1653566700000|2022-05-26 12:05:00|22242.9|22222.9|22364.2|22344.2|22393|22371.7|22229.2|22209.2|292
1653567000000|2022-05-26 12:10:00|22361.7|22341.7|22454.2|22434.2|22454.2|22434.2|22350.3|22321.4|630
1653567300000|2022-05-26 12:15:00|22452.9|22432.9|22444.2|22424.2|22455.4|22435.4|22401.7|22381.7|221
1653567600000|2022-05-26 12:20:00|22445.5|22425.5|22442.9|22422.9|22451.7|22431.7|22429.2|22409.2|163
1653567900000|2022-05-26 12:25:00|22444.2|22424.2|22479.2|22459.2|22479.2|22459.2|22426.7|22406.7|139
1653568200000|2022-05-26 12:30:00|22496.6|22456.6|22537.9|22517.9|22601.7|22581.7|22487.9|22456.6|512
1653568500000|2022-05-26 12:35:00|22534.2|22514.2|22604.2|22584.2|22616.7|22596.7|22534.2|22514.2|302
1653568800000|2022-05-26 12:40:00|22605.4|22585.4|22551.7|22531.7|22616.7|22596.7|22519.2|22499.2|341
1653569100000|2022-05-26 12:45:00|22552.9|22532.9|22531.7|22511.7|22569.2|22549.2|22513|22493|230
1653569400000|2022-05-26 12:50:00|22529.2|22509.2|22541.7|22521.7|22546.7|22526.7|22520.5|22500.5|127
1653569700000|2022-05-26 12:55:00|22539.2|22519.2|22504.2|22484.2|22539.2|22519.2|22459.3|22439.3|710
1653570000000|2022-05-26 13:00:00|22505.4|22485.4|22486.7|22466.7|22550.5|22530.5|22484.2|22464.2|312
1653570300000|2022-05-26 13:05:00|22489.2|22469.2|22524.2|22504.2|22556.7|22536.7|22460.5|22440.5|137
1653570600000|2022-05-26 13:10:00|22521.7|22501.7|22461.7|22441.7|22521.7|22501.7|22457.9|22437.9|191
1653570900000|2022-05-26 13:15:00|22459.2|22439.2|22519.2|22499.2|22519.2|22499.2|22419.2|22395.4|212
1653571200000|2022-05-26 13:20:00|22521.7|22501.7|22535.5|22515.5|22549.2|22529.2|22519.2|22499.2|194
1653571500000|2022-05-26 13:25:00|22534.2|22514.2|22513.2|22493.2|22551.7|22531.7|22513|22493|181
1653571800000|2022-05-26 13:30:00|22511.8|22491.8|22601.7|22581.7|22604.2|22584.2|22511.8|22491.8|259
1653572100000|2022-05-26 13:35:00|22604.1|22584.1|22602.9|22582.9|22626.7|22606.7|22574.2|22554.2|303
1653572400000|2022-05-26 13:40:00|22605.5|22585.5|22634.2|22614.2|22671.7|22651.7|22601.7|22581.7|373
1653572700000|2022-05-26 13:45:00|22632.9|22612.9|22599.2|22579.2|22652.9|22632.9|22599.2|22579.2|226
1653573000000|2022-05-26 13:50:00|22598|22578|22582.9|22562.9|22601.7|22581.7|22559.2|22539.2|116
1653573300000|2022-05-26 13:55:00|22584.1|22564.1|22511.7|22491.7|22589.2|22569.2|22501.7|22481.7|173
1653573600000|2022-05-26 14:00:00|22507|22487|22505.7|22485.7|22534.2|22514.2|22494.2|22474.2|221
1653573900000|2022-05-26 14:05:00|22506.8|22486.8|22461.7|22441.7|22516.7|22496.7|22458|22438|142
1653574200000|2022-05-26 14:10:00|22463|22443|22526.8|22506.8|22536.7|22516.7|22463|22443|99
1653574500000|2022-05-26 14:15:00|22525.5|22505.5|22521.7|22501.7|22534.2|22514.2|22505.5|22485.5|129
1653574800000|2022-05-26 14:20:00|22524.2|22504.2|22590.5|22570.5|22591.7|22571.7|22524.2|22504.2|170
1653575100000|2022-05-26 14:25:00|22594.1|22574.1|22520.5|22500.5|22601.6|22581.6|22520.5|22500.5|192
1653575400000|2022-05-26 14:30:00|22519.2|22499.2|22514.2|22494.2|22555.5|22535.5|22503|22483|166
1653575700000|2022-05-26 14:35:00|22509.2|22489.2|22504.2|22484.2|22511.7|22491.7|22471.7|22451.7|100
1653576000000|2022-05-26 14:40:00|22509.2|22489.2|22514.2|22494.2|22539.2|22519.2|22476.7|22456.7|122
1653576300000|2022-05-26 14:45:00|22511.7|22491.7|22496.7|22476.7|22519.2|22499.2|22474.2|22448|97
1653576600000|2022-05-26 14:50:00|22499.2|22479.2|22524.2|22504.2|22524.2|22504.2|22499.2|22479.2|97
1653576900000|2022-05-26 14:55:00|22525.4|22505.4|22556.7|22536.7|22559.2|22539.2|22525.4|22505.4|112
1653577200000|2022-05-26 15:00:00|22559.2|22539.2|22579.2|22559.2|22584.2|22564.2|22559.2|22539.2|149
1653577500000|2022-05-26 15:05:00|22576.7|22556.7|22529.2|22509.2|22591.7|22571.7|22499.2|22479.2|151
1653577800000|2022-05-26 15:10:00|22528|22508|22552.9|22532.9|22559.2|22539.2|22513|22493|162
1653578100000|2022-05-26 15:15:00|22554.2|22534.2|22557.9|22537.9|22557.9|22537.9|22520.5|22500.5|108
1653578400000|2022-05-26 15:20:00|22559.2|22539.2|22511.9|22491.9|22569.2|22549.2|22511.9|22491.9|139
1653578700000|2022-05-26 15:25:00|22509.5|22489.5|22544.2|22524.2|22576.7|22556.7|22509.5|22489.5|95
1653579000000|2022-05-26 15:30:00|22549.2|22529.2|22549.2|22529.2|22570.4|22550.4|22548.1|22528.1|73
1653579300000|2022-05-26 15:35:00|22547.9|22527.9|22474.2|22454.2|22549.2|22529.2|22444.2|22411.7|300
1653579600000|2022-05-26 15:40:00|22471.7|22451.7|22534.2|22514.2|22541.7|22521.7|22470.6|22450.6|81
1653579900000|2022-05-26 15:45:00|22535.4|22515.4|22582.9|22562.9|22582.9|22562.9|22522.9|22502.9|170
1653580200000|2022-05-26 15:50:00|22584.2|22564.2|22605.3|22585.3|22605.3|22585.3|22564.2|22544.2|163
1653580500000|2022-05-26 15:55:00|22606.6|22586.6|22594.2|22574.2|22617.9|22597.9|22588.1|22568.1|130
1653580800000|2022-05-26 16:00:00|22596.7|22576.7|22659.2|22639.2|22665.4|22645.4|22596.7|22576.7|378
1653581100000|2022-05-26 16:05:00|22657.9|22637.9|22662.9|22642.9|22665.4|22645.4|22644.2|22624.2|204
1653581400000|2022-05-26 16:10:00|22661.7|22641.7|22631.7|22611.7|22671.7|22651.7|22627.9|22607.9|138
1653581700000|2022-05-26 16:15:00|22627.9|22607.9|22656.7|22636.7|22656.7|22636.7|22616.9|22596.9|236
1653582000000|2022-05-26 16:20:00|22655.6|22635.6|22679.2|22659.2|22694.2|22674.2|22655.6|22635.6|806
1653582300000|2022-05-26 16:25:00|22676.6|22656.6|22669.2|22649.2|22681.7|22661.7|22656.6|22636.6|244
1653582600000|2022-05-26 16:30:00|22668.1|22648.1|22666.7|22646.7|22671.7|22651.7|22662.9|22642.9|69
1653582900000|2022-05-26 16:35:00|22667.9|22647.9|22690.4|22670.4|22695.4|22675.4|22655.4|22635.4|116
1653583200000|2022-05-26 16:40:00|22691.6|22671.6|22706.7|22686.7|22706.7|22686.7|22686.7|22666.7|145
1653583500000|2022-05-26 16:45:00|22701.7|22681.7|22735.4|22715.4|22735.4|22715.4|22690.6|22670.6|147
1653583800000|2022-05-26 16:50:00|22739.4|22719.4|22648.1|22628.1|22744.2|22724.2|22645.6|22625.6|148
1653584100000|2022-05-26 16:55:00|22646.7|22626.7|22654.2|22634.2|22655.6|22635.6|22634.2|22614.2|133
1653584400000|2022-05-26 17:00:00|22633.2|22613.2|22654.2|22634.2|22661.7|22641.7|22625.6|22605.6|97
1653584700000|2022-05-26 17:05:00|22651.7|22631.7|22677.9|22657.9|22687.9|22665.4|22650.4|22630.4|79
1653585000000|2022-05-26 17:10:00|22675.6|22655.6|22652.9|22632.9|22682.9|22662.9|22650.4|22630.4|74
1653585300000|2022-05-26 17:15:00|22654.3|22634.3|22659.3|22639.3|22674.3|22654.3|22649.3|22629.3|43
1653585600000|2022-05-26 17:20:00|22661.8|22641.8|22645.6|22625.6|22669.3|22649.3|22645.6|22625.6|105
1653585900000|2022-05-26 17:25:00|22644.4|22624.4|22616.8|22576.8|22660.6|22640.6|22596.8|22575.6|212
1653639300000|2022-05-27 08:15:00|22593.1|22573.1|22616.9|22576.9|22647.9|22618.1|22506.9|22486.9|149
1653639600000|2022-05-27 08:20:00|22604.4|22584.4|22632.1|22612.1|22634.4|22614.4|22603.1|22583.1|35
1653639900000|2022-05-27 08:25:00|22629.6|22609.6|22579.4|22539.4|22629.6|22609.6|22579.4|22535.8|40
1653640200000|2022-05-27 08:30:00|22576.7|22536.7|22559.4|22519.4|22576.7|22544.4|22534.4|22514.4|37
1653640500000|2022-05-27 08:35:00|22564.4|22524.4|22554.4|22534.4|22569.4|22539.4|22549.4|22521.9|16
1653640800000|2022-05-27 08:40:00|22556.9|22536.9|22539.4|22519.4|22556.9|22536.9|22534.4|22512.9|25
1653641100000|2022-05-27 08:45:00|22531.9|22511.9|22550.6|22530.6|22550.6|22530.6|22516.9|22491.9|55
1653641400000|2022-05-27 08:50:00|22548.3|22528.3|22543.1|22523.1|22548.3|22528.3|22514.4|22486.9|16
1653641700000|2022-05-27 08:55:00|22544.2|22524.2|22558.1|22538.1|22583.3|22550.8|22543.3|22523.3|21
1653642000000|2022-05-27 09:00:00|22564.4|22544.4|22539.6|22519.6|22566.9|22546.9|22539.6|22519.6|26
1653642300000|2022-05-27 09:05:00|22543.3|22523.3|22495.8|22475.8|22564.4|22544.4|22495.8|22475.8|61
1653642600000|2022-05-27 09:10:00|22494.4|22474.4|22468.1|22448.1|22495.6|22475.6|22446.9|22426.9|79
1653642900000|2022-05-27 09:15:00|22475.6|22455.6|22504.4|22484.4|22504.4|22484.4|22475.6|22455.6|23
1653643200000|2022-05-27 09:20:00|22505.6|22485.6|22551.9|22531.9|22551.9|22531.9|22505.6|22485.6|29
1653643500000|2022-05-27 09:25:00|22549.4|22529.4|22554|22534|22554|22534|22536.9|22516.9|28
1653643800000|2022-05-27 09:30:00|22555.4|22535.4|22569.4|22549.4|22569.4|22549.4|22551.9|22531.9|15
1653644100000|2022-05-27 09:35:00|22564.4|22544.4|22581.9|22561.9|22584.4|22564.4|22546.9|22526.9|32
1653644400000|2022-05-27 09:40:00|22579.4|22559.4|22617.1|22597.1|22634.4|22614.4|22573.1|22553.1|69
1653644700000|2022-05-27 09:45:00|22614.4|22594.4|22604.4|22584.4|22619.4|22599.4|22604.4|22584.4|18
1653645000000|2022-05-27 09:50:00|22602.1|22582.1|22554.4|22534.4|22605.8|22585.8|22554.4|22534.4|16
1653645300000|2022-05-27 09:55:00|22549.4|22529.4|22551.9|22531.9|22555.8|22535.8|22546.9|22526.9|12
1653645600000|2022-05-27 10:00:00|22554.4|22534.4|22591.9|22531.9|22594.4|22541.9|22549.4|22529.4|24
1653645900000|2022-05-27 10:05:00|22594.4|22534.4|22562|22542|22596|22572|22560.8|22534.4|13
1653646200000|2022-05-27 10:10:00|22560.6|22540.6|22572|22532|22572|22540.8|22557|22532|6
1653646500000|2022-05-27 10:15:00|22560.8|22540.8|22549.5|22529.5|22567|22540.8|22549.5|22522|4
1653646800000|2022-05-27 10:20:00|22550.6|22530.6|22579.5|22559.5|22594.5|22562|22550.6|22530.6|13
1653647100000|2022-05-27 10:25:00|22584.5|22564.5|22604.5|22584.5|22614.5|22594.5|22584.5|22564.5|13
1653647400000|2022-05-27 10:30:00|22606.8|22586.8|22604.5|22584.5|22609.5|22589.5|22604.5|22584.5|4
1653647700000|2022-05-27 10:35:00|22603.3|22583.3|22572|22552|22603.3|22583.3|22572|22552|13
1653648000000|2022-05-27 10:40:00|22569.5|22549.5|22593.1|22573.1|22593.1|22573.1|22564.5|22544.5|17
1653648300000|2022-05-27 10:45:00|22598.3|22578.3|22589.5|22569.5|22599.5|22579.5|22589.5|22569.5|7
1653648600000|2022-05-27 10:50:00|22586.8|22566.8|22562|22542|22593.3|22566.8|22562|22532|4
1653648900000|2022-05-27 10:55:00|22563.3|22543.3|22547|22527|22563.3|22543.3|22544.5|22524.5|15
1653649200000|2022-05-27 11:00:00|22549.5|22529.5|22562|22542|22562|22542|22549.5|22529.5|6
1653649500000|2022-05-27 11:05:00|22560.6|22540.6|22577|22557|22577|22557|22559.5|22539.5|9
1653649800000|2022-05-27 11:10:00|22578.1|22558.1|22554.7|22514.7|22579.5|22559.5|22547|22514.7|18
1653650100000|2022-05-27 11:15:00|22552|22512|22542|22522|22552|22529.5|22532|22512|12
1653650400000|2022-05-27 11:20:00|22539.5|22519.5|22502|22482|22539.5|22519.5|22502|22482|28
1653650700000|2022-05-27 11:25:00|22500.8|22480.8|22484.5|22464.5|22507|22487|22482|22462|30
1653651000000|2022-05-27 11:30:00|22488.1|22468.1|22492|22472|22495.6|22475.6|22488.1|22468.1|9
1653651300000|2022-05-27 11:35:00|22490.8|22470.8|22512.7|22492.7|22512.7|22492.7|22489.5|22469.5|37
1653651600000|2022-05-27 11:40:00|22510.4|22490.4|22509.5|22489.5|22510.4|22490.4|22488.1|22468.1|87
1653651900000|2022-05-27 11:45:00|22508.1|22488.1|22488.1|22468.1|22509.5|22489.5|22479.5|22459.5|51
1653652200000|2022-05-27 11:50:00|22493.1|22473.1|22535.6|22515.6|22539.5|22519.5|22484.7|22464.7|130
1653652500000|2022-05-27 11:55:00|22532.9|22512.9|22490.6|22470.6|22532.9|22512.9|22485.8|22465.8|43
1653652800000|2022-05-27 12:00:00|22492|22472|22529.5|22509.5|22529.5|22509.5|22475.6|22455.6|65
1653653100000|2022-05-27 12:05:00|22537|22517|22647|22627|22647|22627|22537|22517|157
1653653400000|2022-05-27 12:10:00|22648.3|22628.3|22627|22607|22648.3|22628.3|22614.5|22594.5|87
1653653700000|2022-05-27 12:15:00|22624.5|22604.5|22608.1|22588.1|22629.7|22604.5|22583.3|22563.3|43
1653654000000|2022-05-27 12:20:00|22609.5|22589.5|22613.5|22593.5|22650.6|22630.6|22609.5|22589.5|40
1653654300000|2022-05-27 12:25:00|22612.4|22592.4|22557|22517|22614.5|22594.5|22557|22517|52
1653654600000|2022-05-27 12:30:00|22520.8|22500.8|22509.5|22489.5|22522|22502|22467|22447|119
1653654900000|2022-05-27 12:35:00|22508.3|22488.3|22500.8|22480.8|22539.5|22519.5|22474.5|22454.5|102
1653655200000|2022-05-27 12:40:00|22499.5|22479.5|22522|22502|22522|22502|22489.5|22469.5|54
1653655500000|2022-05-27 12:45:00|22523.1|22503.1|22564.5|22544.5|22574.5|22554.5|22500.8|22480.8|57
1653655800000|2022-05-27 12:50:00|22563.3|22543.3|22564.5|22544.5|22574.5|22554.5|22557|22537|29
1653656100000|2022-05-27 12:55:00|22577|22557|22557|22537|22592|22572|22539.5|22519.5|98
1653656400000|2022-05-27 13:00:00|22558.1|22538.1|22527|22507|22589.5|22569.5|22517|22497|87
1653656700000|2022-05-27 13:05:00|22528.1|22508.1|22524.5|22504.5|22529.5|22509.5|22522|22502|48
1653657000000|2022-05-27 13:10:00|22525.8|22505.8|22574.5|22554.5|22580.6|22554.5|22525.8|22505.8|144
1653657300000|2022-05-27 13:15:00|22573.3|22553.3|22489.5|22469.5|22575.8|22555.8|22485.8|22465.8|130
1653657600000|2022-05-27 13:20:00|22488.3|22468.3|22579.5|22559.5|22579.5|22559.5|22482|22462|97
1653657900000|2022-05-27 13:25:00|22581.8|22561.8|22647|22627|22653.1|22633.1|22581.8|22561.8|160
1653658200000|2022-05-27 13:30:00|22648.1|22628.1|22644.5|22624.5|22683.1|22663.1|22638.1|22618.1|100
1653658500000|2022-05-27 13:35:00|22657|22637|22685.8|22665.8|22700.6|22680.6|22657|22637|156
1653658800000|2022-05-27 13:40:00|22687|22667|22699.5|22679.5|22714.5|22694.5|22679.3|22659.3|120
1653659100000|2022-05-27 13:45:00|22693.6|22673.6|22712|22692|22772|22752|22685.8|22665.8|215
1653659400000|2022-05-27 13:50:00|22713.3|22693.3|22617|22597|22715.8|22695.8|22615.9|22595.9|158
1653659700000|2022-05-27 13:55:00|22618.4|22598.4|22669.5|22649.5|22674.5|22654.5|22592|22572|109
1653660000000|2022-05-27 14:00:00|22665.9|22645.9|22710.9|22690.9|22717|22690.9|22625.6|22605.6|128
1653660300000|2022-05-27 14:05:00|22712|22692|22797|22777|22804.5|22784.5|22700.9|22680.9|142
1653660600000|2022-05-27 14:10:00|22794.5|22774.5|22800.9|22780.9|22800.9|22780.9|22767|22739.3|79
1653660900000|2022-05-27 14:15:00|22803.8|22763.8|22781.6|22761.6|22803.8|22763.8|22742.2|22722.2|65
1653661200000|2022-05-27 14:20:00|22787|22767|22736.8|22716.8|22827|22807|22736.8|22716.8|225
1653661500000|2022-05-27 14:25:00|22739.5|22719.5|22790.9|22770.9|22832|22812|22739.5|22715.6|87
1653661800000|2022-05-27 14:30:00|22792|22772|22729.7|22709.7|22793.1|22773.1|22729.7|22709.7|971
1653662100000|2022-05-27 14:35:00|22727.4|22707.4|22749.7|22729.7|22757.2|22737.2|22706.1|22686.1|83
1653662400000|2022-05-27 14:40:00|22747.2|22727.2|22767.2|22747.2|22774.7|22754.7|22712.2|22692.2|83
1653662700000|2022-05-27 14:45:00|22768.4|22748.4|22761.1|22741.1|22787.2|22767.2|22757.4|22737.4|79
1653663000000|2022-05-27 14:50:00|22765.9|22745.9|22784.7|22764.7|22784.7|22764.7|22757.2|22737.2|49
1653663300000|2022-05-27 14:55:00|22783.6|22763.6|22757.2|22737.2|22783.6|22763.6|22754.7|22734.7|80
1653663600000|2022-05-27 15:00:00|22760.7|22740.7|22749.7|22729.7|22790.9|22770.9|22726.1|22683.4|92
1653663900000|2022-05-27 15:05:00|22750.9|22730.9|22769.7|22749.7|22777.2|22749.7|22742.4|22717.4|54
1653664200000|2022-05-27 15:10:00|22774.7|22754.7|22802.2|22782.2|22802.2|22782.2|22751.1|22731.1|50
1653664500000|2022-05-27 15:15:00|22803.6|22783.6|22809.7|22789.7|22809.7|22789.7|22788.6|22768.6|198
1653664800000|2022-05-27 15:20:00|22814.7|22794.7|22817.2|22797.2|22832.2|22812.2|22803.6|22783.6|58
1653665100000|2022-05-27 15:25:00|22814.5|22794.5|22832.2|22812.2|22832.2|22812.2|22807.2|22784.7|100
1653665400000|2022-05-27 15:30:00|22831.1|22811.1|22812.2|22792.2|22832.2|22812.2|22804.7|22784.7|42
1653665700000|2022-05-27 15:35:00|22814.7|22794.7|22824.7|22804.7|22833.4|22813.4|22808.6|22788.6|51
1653666000000|2022-05-27 15:40:00|22827.2|22807.2|22852|22832|22852|22832|22809.7|22789.7|65
1653666300000|2022-05-27 15:45:00|22853.2|22833.2|22875.9|22855.9|22883.6|22863.6|22853.2|22833.2|205
1653666600000|2022-05-27 15:50:00|22877.2|22857.2|22913.4|22893.4|22914.7|22894.7|22867.2|22847.2|125
1653666900000|2022-05-27 15:55:00|22915.9|22895.9|22907|22887|22932.2|22912.2|22899.7|22879.7|239
1653667200000|2022-05-27 16:00:00|22907.2|22887.2|22912.2|22892.2|22919.7|22899.7|22902.2|22882.2|91
1653667500000|2022-05-27 16:05:00|22910.9|22890.9|22858.6|22838.6|22910.9|22890.9|22858.6|22838.6|152
1653667800000|2022-05-27 16:10:00|22857.2|22837.2|22892.2|22872.2|22892.2|22872.2|22838.6|22818.6|71
1653668100000|2022-05-27 16:15:00|22894.7|22874.7|22914.7|22894.7|22914.7|22894.7|22882.2|22862.2|151
1653668400000|2022-05-27 16:20:00|22916.1|22896.1|22978.6|22958.6|23007.2|22987.2|22916.1|22896.1|695
1653668700000|2022-05-27 16:25:00|22983.6|22963.6|22990.9|22970.9|22992.2|22972.2|22978.6|22958.6|430
1653669000000|2022-05-27 16:30:00|22989.7|22969.7|22974.7|22954.7|22992|22972|22947.2|22927.2|118
1653669300000|2022-05-27 16:35:00|22975.9|22955.9|22952.2|22932.2|22992.2|22958.6|22947.2|22927.2|87
1653669600000|2022-05-27 16:40:00|22953.6|22933.6|22965.9|22945.9|22965.9|22945.9|22927.2|22907.2|118
1653669900000|2022-05-27 16:45:00|22964.5|22944.5|22972.3|22952.3|22975.9|22955.9|22963.4|22943.4|95
1653670200000|2022-05-27 16:50:00|22974.8|22954.8|22989.8|22969.8|22999.8|22979.8|22974.8|22954.8|89
1653670500000|2022-05-27 16:55:00|22985.9|22965.9|22992.3|22972.3|22993.6|22973.6|22977.3|22957.3|72
1653670800000|2022-05-27 17:00:00|22987.3|22967.3|22964.8|22944.8|22987.3|22967.3|22959.8|22939.8|57
1653671100000|2022-05-27 17:05:00|22967.3|22947.3|22969.8|22949.8|22975.9|22955.9|22967.3|22947.3|55
1653671400000|2022-05-27 17:10:00|22968.6|22948.6|22959.8|22939.8|22977.3|22957.3|22959.8|22939.8|98
1653671700000|2022-05-27 17:15:00|22958.6|22938.6|22938.4|22918.4|22959.8|22939.8|22919.8|22899.8|122
1653672000000|2022-05-27 17:20:00|22940.9|22920.9|22924.8|22904.8|22945.9|22925.9|22923.6|22903.6|268
1653672300000|2022-05-27 17:25:00|22923.6|22903.6|22907.3|22847.3|22923.6|22903.6|22884.8|22844.8|184
1653984900000|2022-05-31 08:15:00|22830.6|22810.6|22768.1|22748.1|22836.1|22816.1|22768.1|22744.1|201
1653985200000|2022-05-31 08:20:00|22758.1|22738.1|22738.1|22718.1|22798.1|22771.6|22734.1|22714.1|85
1653985500000|2022-05-31 08:25:00|22736.6|22716.6|22714.1|22654.1|22753.1|22720.6|22677.1|22653.1|91
1653985800000|2022-05-31 08:30:00|22715|22655|22770.6|22750.6|22778.1|22750.6|22700|22655|63
1653986100000|2022-05-31 08:35:00|22767.5|22747.5|22789.1|22769.1|22796.6|22773.1|22765.6|22745.6|25
1653986400000|2022-05-31 08:40:00|22787.5|22767.5|22788.1|22768.1|22808.1|22788.1|22785.6|22759.6|51
1653986700000|2022-05-31 08:45:00|22785|22765|22838.1|22818.1|22838.1|22818.1|22784.1|22764.1|27
1653987000000|2022-05-31 08:50:00|22845|22825|22843.6|22823.6|22858.6|22836.6|22839.1|22814.1|64
1653987300000|2022-05-31 08:55:00|22840.6|22820.6|22878.1|22858.1|22878.1|22858.1|22835.6|22811.6|19
1653987600000|2022-05-31 09:00:00|22875.6|22855.6|22815.6|22795.6|22875.6|22855.6|22815.6|22783.1|18
1653987900000|2022-05-31 09:05:00|22810.6|22790.6|22818.1|22798.1|22828.1|22808.1|22810.6|22790.6|15
1653988200000|2022-05-31 09:10:00|22804|22784|22800.6|22780.6|22823.1|22795.6|22793.1|22773.1|30
1653988500000|2022-05-31 09:15:00|22790.6|22770.6|22783.1|22763.1|22808.1|22788.1|22780.6|22760.6|76
1653988800000|2022-05-31 09:20:00|22785.6|22765.6|22755.6|22735.6|22800.6|22780.6|22742.1|22718.1|43
1653989100000|2022-05-31 09:25:00|22769.6|22729.6|22745.6|22725.6|22769.6|22749.6|22730.6|22703.1|18
1653989400000|2022-05-31 09:30:00|22758.1|22718.1|22760.6|22740.6|22768.1|22743.1|22749.1|22718.1|6
1653989700000|2022-05-31 09:35:00|22763.1|22743.1|22783.1|22743.1|22783.1|22755.6|22763.1|22741.6|5
1653990000000|2022-05-31 09:40:00|22745.6|22725.6|22750.6|22730.6|22759.6|22730.6|22743.1|22716.6|25
1653990300000|2022-05-31 09:45:00|22749.1|22729.1|22745.6|22725.6|22753.1|22733.1|22745.6|22725.6|4
1653990600000|2022-05-31 09:50:00|22746.6|22726.6|22735.6|22715.6|22750.6|22730.6|22735.6|22715.6|12
1653990900000|2022-05-31 09:55:00|22737.6|22717.6|22741.6|22721.6|22747|22726.6|22730.6|22707|18
1653991200000|2022-05-31 10:00:00|22736.1|22716.1|22743.1|22723.1|22746.6|22723.1|22728.1|22706.6|7
1653991500000|2022-05-31 10:05:00|22739.6|22719.6|22733.1|22713.1|22743.1|22723.1|22733.1|22713.1|8
1653991800000|2022-05-31 10:10:00|22730.1|22710.1|22715.6|22695.6|22738.1|22713.1|22689.1|22661.1|20
1653992100000|2022-05-31 10:15:00|22716.6|22696.6|22705.6|22685.6|22723.1|22703.1|22705.6|22685.6|12
1653992400000|2022-05-31 10:20:00|22701.6|22681.6|22680.6|22660.6|22701.6|22681.6|22670.6|22650.6|33
1653992700000|2022-05-31 10:25:00|22678.1|22658.1|22664.6|22644.6|22678.1|22658.1|22650.6|22630.6|34
1653993000000|2022-05-31 10:30:00|22665.6|22645.6|22673.1|22653.1|22683.1|22660.6|22655.6|22635.6|12
1653993300000|2022-05-31 10:35:00|22672.1|22652.1|22674.6|22634.6|22674.6|22652.1|22656.1|22634.6|13
1653993600000|2022-05-31 10:40:00|22668.1|22648.1|22694.6|22674.6|22695.6|22675.6|22665.6|22645.6|110
1653993900000|2022-05-31 10:45:00|22695.6|22675.6|22710.1|22670.1|22715.6|22695.6|22695.6|22670.1|34
1653994200000|2022-05-31 10:50:00|22697.1|22677.1|22676.1|22636.1|22697.1|22677.1|22659.6|22634.6|12
1653994500000|2022-05-31 10:55:00|22669.1|22649.1|22713.1|22693.1|22715.6|22695.6|22667.1|22647.1|22
1653994800000|2022-05-31 11:00:00|22716.1|22696.1|22713.1|22693.1|22728.1|22708.1|22711.6|22691.6|7
1653995100000|2022-05-31 11:05:00|22718.6|22698.6|22728.1|22708.1|22735.1|22713.1|22713.1|22688.1|44
1653995400000|2022-05-31 11:10:00|22726.6|22706.6|22715.6|22695.6|22726.6|22706.6|22705.6|22685.6|8
1653995700000|2022-05-31 11:15:00|22724.6|22684.6|22705.6|22685.6|22724.6|22687.1|22700.6|22673.1|11
1653996000000|2022-05-31 11:20:00|22710.6|22690.6|22715.6|22695.6|22715.6|22695.6|22710.6|22690.6|10
1653996300000|2022-05-31 11:25:00|22721.6|22701.6|22736.1|22716.1|22747.1|22727.1|22721.6|22701.6|1052
1653996600000|2022-05-31 11:30:00|22733.6|22713.6|22586.1|22546.1|22733.6|22713.6|22556.1|22527.6|1726
1653996900000|2022-05-31 11:35:00|22587.1|22547.1|22586.5|22566.5|22598.6|22578.6|22557.6|22537.6|56
1653997200000|2022-05-31 11:40:00|22598.6|22578.6|22606.1|22586.1|22609.6|22586.1|22571.1|22551.1|62
1653997500000|2022-05-31 11:45:00|22604.2|22584.2|22646.1|22626.1|22646.1|22626.1|22601.1|22581.1|41
1653997800000|2022-05-31 11:50:00|22643.6|22623.6|22601.1|22581.1|22643.6|22623.6|22601.1|22581.1|25
1653998100000|2022-05-31 11:55:00|22603.6|22583.6|22624.6|22604.6|22643.6|22623.6|22593.6|22573.6|72
1653998400000|2022-05-31 12:00:00|22632.6|22592.6|22663.6|22643.6|22682.6|22656.1|22615.1|22592.6|102
1653998700000|2022-05-31 12:05:00|22668.6|22648.6|22636.1|22616.1|22668.6|22648.6|22634.2|22614.2|97
1653999000000|2022-05-31 12:10:00|22641.1|22621.1|22643.6|22623.6|22664.2|22644.2|22595.7|22569.2|735
1653999300000|2022-05-31 12:15:00|22642.6|22622.6|22608.6|22588.6|22642.6|22622.6|22603.6|22583.6|41
1653999600000|2022-05-31 12:20:00|22607.6|22587.6|22609.6|22589.6|22616.1|22596.1|22599.6|22579.6|92
1653999900000|2022-05-31 12:25:00|22602.1|22582.1|22551.1|22531.1|22613.6|22593.6|22551.1|22531.1|153
1654000200000|2022-05-31 12:30:00|22552.1|22532.1|22499.6|22479.6|22568.6|22548.6|22416.1|22396.1|394
1654000500000|2022-05-31 12:35:00|22500.6|22480.6|22575.2|22555.2|22578.6|22558.6|22500.6|22480.6|101
1654000800000|2022-05-31 12:40:00|22578.6|22558.6|22656.1|22636.1|22703.6|22683.6|22578.6|22558.6|165
1654001100000|2022-05-31 12:45:00|22653.1|22633.1|22686.1|22666.1|22686.1|22666.1|22651.1|22631.1|73
1654001400000|2022-05-31 12:50:00|22683.6|22663.6|22641.1|22621.1|22683.6|22663.6|22641.1|22621.1|71
1654001700000|2022-05-31 12:55:00|22638.6|22618.6|22669.6|22649.6|22681.1|22661.1|22638.6|22618.6|30
1654002000000|2022-05-31 13:00:00|22665.2|22645.2|22743.6|22723.6|22743.6|22723.6|22638.6|22618.6|94
1654002300000|2022-05-31 13:05:00|22741.1|22721.1|22805.2|22785.2|22808.6|22788.6|22738.6|22718.6|144
1654002600000|2022-05-31 13:10:00|22806.1|22786.1|22770.2|22750.2|22806.1|22786.1|22768.6|22748.6|80
1654002900000|2022-05-31 13:15:00|22767.7|22747.7|22832.1|22812.1|22832.1|22812.1|22765.2|22745.2|128
1654003200000|2022-05-31 13:20:00|22833.1|22813.1|22858.7|22838.7|22860.2|22840.2|22832.1|22812.1|98
1654003500000|2022-05-31 13:25:00|22852.7|22832.7|22853.7|22833.7|22853.7|22833.7|22812.7|22792.7|114
1654003800000|2022-05-31 13:30:00|22857.1|22837.1|22877.7|22857.7|22878.7|22858.7|22849.2|22829.2|169
1654004100000|2022-05-31 13:35:00|22876.7|22856.7|22864.6|22844.6|22912.1|22892.1|22857.1|22837.1|137
1654004400000|2022-05-31 13:40:00|22863.7|22843.7|22898.7|22878.7|22898.7|22878.7|22833.7|22813.7|137
1654004700000|2022-05-31 13:45:00|22902.1|22882.1|22962.7|22942.7|22962.7|22942.7|22902.1|22882.1|190
1654005000000|2022-05-31 13:50:00|22963.7|22943.7|22989.6|22969.6|22990.6|22970.6|22928.7|22908.7|229
1654005300000|2022-05-31 13:55:00|22991.2|22971.2|23201.6|23161.6|23308.7|23288.7|22986.2|22966.2|669
1654005600000|2022-05-31 14:00:00|23192.6|23172.6|23261.2|23221.2|23291.2|23271.2|23128.7|23102.7|426
1654005900000|2022-05-31 14:05:00|23246.2|23226.2|23338.1|23318.1|23391.6|23371.6|23243.7|23215.2|1491
1654006200000|2022-05-31 14:10:00|23339.6|23319.6|23283.1|23263.1|23348.1|23328.1|23247.1|23227.1|231
1654006500000|2022-05-31 14:15:00|23284.1|23264.1|23303.7|23283.7|23323.1|23303.1|23263.1|23243.1|324
1654006800000|2022-05-31 14:20:00|23304.6|23284.6|23268.7|23248.7|23323.7|23303.7|23268.7|23248.7|162
1654007100000|2022-05-31 14:25:00|23265.2|23245.2|23288.7|23268.7|23288.7|23268.7|23247.7|23227.7|124
1654007400000|2022-05-31 14:30:00|23293.7|23273.7|23264.7|23244.7|23304.6|23284.6|23261.7|23241.7|167
1654007700000|2022-05-31 14:35:00|23262.8|23242.8|23297.7|23277.7|23297.7|23277.7|23246.2|23226.2|100
1654008000000|2022-05-31 14:40:00|23306.2|23286.2|23298.7|23278.7|23325.7|23301.2|23294.2|23274.2|156
1654008300000|2022-05-31 14:45:00|23301.2|23281.2|23318.7|23298.7|23336.2|23316.2|23296.2|23276.2|195
1654008600000|2022-05-31 14:50:00|23319.7|23299.7|23363.7|23343.7|23365.2|23345.2|23303.7|23283.7|113
1654008900000|2022-05-31 14:55:00|23370.7|23330.7|23348.1|23328.1|23393.1|23373.1|23332.2|23312.2|721
1654009200000|2022-05-31 15:00:00|23349.1|23329.1|23355.6|23335.6|23373.1|23353.1|23285.2|23265.2|228
1654009500000|2022-05-31 15:05:00|23360.6|23340.6|23292.2|23272.2|23375.6|23355.6|23292.2|23264.7|186
1654009800000|2022-05-31 15:10:00|23289.7|23269.7|23313.1|23293.1|23315.1|23295.1|23285.6|23265.6|84
1654010100000|2022-05-31 15:15:00|23311.6|23291.6|23273.1|23253.1|23345.6|23325.6|23269.7|23249.7|125
1654010400000|2022-05-31 15:20:00|23274.1|23254.1|23264.1|23244.1|23276.6|23256.6|23239.7|23209.7|134
1654010700000|2022-05-31 15:25:00|23263.1|23243.1|23198.1|23178.1|23263.1|23243.1|23198.1|23178.1|267
1654011000000|2022-05-31 15:30:00|23195.6|23175.6|23137.2|23117.2|23200.6|23180.6|23137.2|23117.2|140
1654011300000|2022-05-31 15:35:00|23139.7|23119.7|23130.6|23110.6|23184.7|23164.7|23130.6|23110.6|176
1654011600000|2022-05-31 15:40:00|23128.1|23108.1|23094.7|23054.7|23160.6|23140.6|23077.2|23054.7|118
1654011900000|2022-05-31 15:45:00|23093.1|23073.1|23155.6|23135.6|23155.6|23135.6|23088.1|23068.1|124
1654012200000|2022-05-31 15:50:00|23151.6|23131.6|23154.7|23134.7|23175.6|23155.6|23133.1|23113.1|107
1654012500000|2022-05-31 15:55:00|23157.2|23137.2|23123.1|23103.1|23173.1|23153.1|23114.1|23094.1|78
1654012800000|2022-05-31 16:00:00|23119.7|23099.7|23148.1|23128.1|23170.6|23150.6|23115.6|23095.6|326
1654013100000|2022-05-31 16:05:00|23147.2|23127.2|23078.7|23058.7|23150.6|23130.6|23075.2|23055.2|155
1654013400000|2022-05-31 16:10:00|23077.2|23057.2|23123.2|23103.2|23125.7|23105.7|23073.2|23053.2|154
1654013700000|2022-05-31 16:15:00|23124.1|23104.1|23135.7|23115.7|23145.7|23125.7|23118.2|23098.2|162
1654014000000|2022-05-31 16:20:00|23138.2|23118.2|23129.7|23109.7|23165.7|23145.7|23118.2|23098.2|757
1654014300000|2022-05-31 16:25:00|23128.2|23108.2|23165.7|23145.7|23175.7|23155.7|23125.2|23105.2|904
1654014600000|2022-05-31 16:30:00|23168.2|23148.2|23205.7|23185.7|23205.7|23185.7|23155.7|23135.7|137
1654014900000|2022-05-31 16:35:00|23206.6|23186.6|23234.7|23214.7|23235.7|23215.7|23206.6|23186.6|104
1654015200000|2022-05-31 16:40:00|23236.2|23216.2|23210.7|23190.7|23242.2|23222.2|23210.7|23190.7|81
1654015500000|2022-05-31 16:45:00|23208.2|23188.2|23199.1|23179.1|23208.2|23188.2|23191.6|23171.6|108
1654015800000|2022-05-31 16:50:00|23201.2|23181.2|23200.7|23180.7|23205.7|23185.7|23191.2|23171.2|80
1654016100000|2022-05-31 16:55:00|23199.7|23179.7|23172.2|23152.2|23199.7|23179.7|23172.2|23152.2|107
1654016400000|2022-05-31 17:00:00|23170.7|23150.7|23145.7|23125.7|23173.2|23153.2|23140.7|23120.7|139
1654016700000|2022-05-31 17:05:00|23149.1|23129.1|23133.2|23113.2|23164.7|23144.7|23128.2|23108.2|82
1654017000000|2022-05-31 17:10:00|23134.1|23114.1|23133.2|23113.2|23135.7|23115.7|23115.7|23095.7|93
1654017300000|2022-05-31 17:15:00|23132.2|23112.2|23159.1|23139.1|23160.7|23140.7|23130.7|23110.7|93
1654017600000|2022-05-31 17:20:00|23160.7|23140.7|23194.1|23174.1|23196.6|23176.6|23160.7|23140.7|265
1654017900000|2022-05-31 17:25:00|23193.2|23173.2|23200.7|23180.7|23205.7|23185.7|23156.6|23133.2|145
1654071300000|2022-06-01 08:15:00|23204.3|23184.3|23278.3|23258.3|23338.3|23318.3|23204.3|23184.3|161
1654071600000|2022-06-01 08:20:00|23280.2|23260.2|23362.7|23342.7|23428.3|23393.3|23280.2|23260.2|248
1654071900000|2022-06-01 08:25:00|23367.7|23347.7|23358.3|23338.3|23375.2|23351.2|23341.2|23310.2|621
1654072200000|2022-06-01 08:30:00|23364.5|23324.5|23395.2|23375.2|23412.4|23392.4|23360.8|23324.5|70
1654072500000|2022-06-01 08:35:00|23402.7|23382.7|23438.7|23418.7|23440.2|23420.2|23402.7|23382.7|52
1654072800000|2022-06-01 08:40:00|23440.2|23420.2|23437.7|23417.7|23450.2|23420.2|23424.3|23404.3|41
1654073100000|2022-06-01 08:45:00|23438.7|23418.7|23389.3|23369.3|23438.7|23418.7|23389.3|23369.3|133
1654073400000|2022-06-01 08:50:00|23386.2|23366.2|23394.3|23354.3|23400.2|23380.2|23370.2|23350.2|117
1654073700000|2022-06-01 08:55:00|23392.7|23352.7|23385.3|23365.3|23419.9|23385.8|23380.2|23352.7|58
1654074000000|2022-06-01 09:00:00|23382.8|23362.8|23375.3|23355.3|23400.3|23380.3|23374.3|23350.3|73
1654074300000|2022-06-01 09:05:00|23372.8|23352.8|23519.7|23499.7|23524.7|23504.7|23372.8|23352.8|355
1654074600000|2022-06-01 09:10:00|23521.2|23501.2|23510.3|23490.3|23553.4|23529.7|23505.3|23485.3|307
1654074900000|2022-06-01 09:15:00|23507.8|23487.8|23500.3|23480.3|23515.3|23495.3|23499.3|23479.3|35
1654075200000|2022-06-01 09:20:00|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|23497.8|23477.8|12
1654075500000|2022-06-01 09:25:00|23507.8|23487.8|23472.8|23452.8|23515.3|23495.3|23470.3|23450.3|35
1654075800000|2022-06-01 09:30:00|23475.3|23455.3|23480.3|23460.3|23497.8|23477.8|23475.3|23455.3|12
1654076100000|2022-06-01 09:35:00|23477.2|23457.2|23460.3|23440.3|23477.2|23457.2|23457.8|23435.3|15
1654076400000|2022-06-01 09:40:00|23461.2|23441.2|23467.8|23447.8|23472.8|23452.8|23461.2|23441.2|10
1654076700000|2022-06-01 09:45:00|23469.3|23449.3|23495.3|23475.3|23497.8|23477.8|23469.3|23449.3|22
1654077000000|2022-06-01 09:50:00|23492.8|23472.8|23485.3|23465.3|23492.8|23472.8|23472.8|23450.3|7
1654077300000|2022-06-01 09:55:00|23484.3|23464.3|23510.3|23490.3|23510.3|23490.3|23482.8|23462.8|182
1654077600000|2022-06-01 10:00:00|23509.3|23489.3|23504.3|23484.3|23512.8|23492.8|23503.4|23483.4|24
1654077900000|2022-06-01 10:05:00|23497.8|23477.8|23412.8|23392.8|23497.8|23477.8|23407.2|23380|33
1654078200000|2022-06-01 10:10:00|23414.7|23394.7|23475.3|23455.3|23498.7|23467.8|23414.7|23388.7|12
1654078500000|2022-06-01 10:15:00|23477.8|23457.8|23470.3|23450.3|23493.7|23473.7|23452.8|23432.8|17
1654078800000|2022-06-01 10:20:00|23472.8|23452.8|23470.3|23430.3|23476.2|23456.2|23450.3|23430.3|27
1654079100000|2022-06-01 10:25:00|23458.4|23438.4|23450.3|23430.3|23458.4|23438.4|23450.3|23430.3|5
1654079400000|2022-06-01 10:30:00|23458.4|23418.4|23442.8|23422.8|23458.4|23434.3|23442.8|23418.4|10
1654079700000|2022-06-01 10:35:00|23449.9|23409.9|23439.3|23419.3|23449.9|23419.3|23430.3|23409.9|23
1654080000000|2022-06-01 10:40:00|23444|23424|23405.3|23385.3|23455.3|23435.3|23389.7|23369.7|44
1654080300000|2022-06-01 10:45:00|23412.8|23392.8|23355.3|23335.3|23440.3|23420.3|23347.8|23324.9|162
1654080600000|2022-06-01 10:50:00|23353.7|23333.7|23370.3|23350.3|23399.9|23355.3|23353.7|23333.7|16
1654080900000|2022-06-01 10:55:00|23367.8|23347.8|23387.8|23367.8|23400.3|23380.3|23367.8|23347.8|14
1654081200000|2022-06-01 11:00:00|23392.8|23352.8|23395.3|23355.3|23395.3|23367.8|23355.3|23333.7|35
1654081500000|2022-06-01 11:05:00|23382.4|23362.4|23387.8|23367.8|23405.3|23385.3|23377.8|23357.8|11
1654081800000|2022-06-01 11:10:00|23390.3|23370.3|23375.3|23355.3|23395.3|23375.3|23375.3|23355.3|12
1654082100000|2022-06-01 11:15:00|23374.3|23354.3|23331.2|23311.2|23374.3|23354.3|23325.3|23305.3|50
1654082400000|2022-06-01 11:20:00|23332.2|23312.2|23333.7|23313.7|23370.3|23345.9|23332.2|23303.7|610
1654082700000|2022-06-01 11:25:00|23335.6|23315.6|23368.7|23328.7|23368.7|23337.8|23335.6|23315.6|1193
1654083000000|2022-06-01 11:30:00|23370.3|23330.3|23349.7|23329.7|23378.7|23355.6|23347.2|23327.2|21
1654083300000|2022-06-01 11:35:00|23345.3|23325.3|23337.2|23317.2|23353.7|23333.7|23337.2|23317.2|29
1654083600000|2022-06-01 11:40:00|23334.7|23314.7|23342.2|23302.2|23342.2|23314.7|23322.2|23300.3|35
1654083900000|2022-06-01 11:45:00|23337.2|23297.2|23372.5|23352.5|23372.5|23352.5|23324.7|23297.2|27
1654084200000|2022-06-01 11:50:00|23377.2|23357.2|23377.2|23357.2|23402.2|23379.7|23377.2|23357.2|29
1654084500000|2022-06-01 11:55:00|23374.7|23354.7|23343.7|23323.7|23379.7|23357.2|23343.7|23323.7|225
1654084800000|2022-06-01 12:00:00|23342.2|23322.2|23474.7|23454.7|23496.8|23470.6|23342.2|23322.2|151
1654085100000|2022-06-01 12:05:00|23473.1|23453.1|23492.2|23472.2|23492.2|23472.2|23473.1|23453.1|97
1654085400000|2022-06-01 12:10:00|23493.1|23473.1|23528.1|23508.1|23528.1|23508.1|23493.1|23473.1|303
1654085700000|2022-06-01 12:15:00|23535.6|23515.6|23524.7|23504.7|23552.2|23532.2|23519.7|23499.7|265
1654086000000|2022-06-01 12:20:00|23519.7|23499.7|23529.7|23509.7|23534.7|23514.7|23493.7|23473.7|277
1654086300000|2022-06-01 12:25:00|23530.6|23510.6|23489.7|23469.7|23530.6|23510.6|23479.7|23459.7|76
1654086600000|2022-06-01 12:30:00|23491.6|23471.6|23502.2|23482.2|23505.6|23485.6|23434.7|23414.7|128
1654086900000|2022-06-01 12:35:00|23499.7|23479.7|23459.7|23439.7|23503.1|23483.1|23459.7|23439.7|84
1654087200000|2022-06-01 12:40:00|23457.8|23437.8|23429.7|23409.7|23479.7|23459.7|23429.7|23409.7|74
1654087500000|2022-06-01 12:45:00|23430.6|23410.6|23450.6|23430.6|23454.1|23434.1|23414.7|23394.7|1031
1654087800000|2022-06-01 12:50:00|23451.6|23431.6|23495.3|23475.3|23509.4|23489.4|23448.1|23428.1|131
1654088100000|2022-06-01 12:55:00|23496.9|23476.9|23570.9|23550.9|23573.4|23553.4|23496.9|23476.9|231
1654088400000|2022-06-01 13:00:00|23571.9|23551.9|23690.9|23670.9|23690.9|23670.9|23571.9|23551.9|431
1654088700000|2022-06-01 13:05:00|23692.5|23672.5|23735.9|23715.9|23736.6|23716.6|23690.9|23670.9|401
1654089000000|2022-06-01 13:10:00|23738.4|23718.4|23693.4|23673.4|23765.3|23745.3|23688.4|23668.4|388
1654089300000|2022-06-01 13:15:00|23695|23675|23652.5|23632.5|23705.9|23685.9|23635.9|23615.9|245
1654089600000|2022-06-01 13:20:00|23650.9|23630.9|23713.4|23693.4|23715.9|23695.9|23648.4|23628.4|160
1654089900000|2022-06-01 13:25:00|23715|23695|23698.4|23678.4|23720.9|23700.9|23653.4|23633.4|157
1654090200000|2022-06-01 13:30:00|23700.9|23680.9|23701.9|23681.9|23745.9|23725.9|23695.9|23675.9|257
1654090500000|2022-06-01 13:35:00|23703.8|23683.8|23748.8|23728.8|23788.4|23768.4|23703.8|23683.8|314
1654090800000|2022-06-01 13:40:00|23751.9|23731.9|23803.4|23783.4|23804.4|23784.4|23738.4|23718.4|366
1654091100000|2022-06-01 13:45:00|23801.6|23781.6|23814.1|23794.1|23840.9|23820.9|23792.5|23772.5|642
1654091400000|2022-06-01 13:50:00|23815|23795|23793.4|23773.4|23822.5|23802.5|23780.9|23760.9|210
1654091700000|2022-06-01 13:55:00|23792.5|23772.5|23770.9|23750.9|23831.9|23811.9|23770|23750|227
1654092000000|2022-06-01 14:00:00|23768.4|23748.4|23748.4|23728.4|23805|23785|23735.9|23715.9|610
1654092300000|2022-06-01 14:05:00|23750.9|23730.9|23663.4|23643.4|23755.9|23735.9|23653.4|23633.4|429
1654092600000|2022-06-01 14:10:00|23661.6|23641.6|23613.4|23593.4|23680.9|23660.9|23598.4|23578.4|357
1654092900000|2022-06-01 14:15:00|23615.9|23595.9|23614.4|23594.4|23653.8|23633.8|23595|23565.9|201
1654093200000|2022-06-01 14:20:00|23615.3|23595.3|23600.9|23580.9|23640.3|23620.3|23600.9|23580.9|192
1654093500000|2022-06-01 14:25:00|23599.4|23579.4|23580.9|23560.9|23605.9|23585.9|23566.9|23546.9|250
1654093800000|2022-06-01 14:30:00|23583.4|23563.4|23608.4|23588.4|23636.9|23616.9|23580.9|23560.9|177
1654094100000|2022-06-01 14:35:00|23607.5|23587.5|23678.4|23658.4|23689.4|23669.4|23553.4|23532.5|439
1654094400000|2022-06-01 14:40:00|23677.5|23657.5|23723.4|23703.4|23726.9|23706.9|23671.6|23651.6|171
1654094700000|2022-06-01 14:45:00|23720.9|23700.9|23667.5|23647.5|23721.9|23701.9|23662.5|23642.5|138
1654095000000|2022-06-01 14:50:00|23673.4|23653.4|23705.9|23685.9|23711.9|23691.9|23673.4|23653.4|175
1654095300000|2022-06-01 14:55:00|23703.4|23683.4|23705.9|23685.9|23709.4|23689.4|23672.8|23652.8|102
1654095600000|2022-06-01 15:00:00|23706.9|23686.9|23653.4|23633.4|23710.9|23690.9|23643.4|23623.4|142
1654095900000|2022-06-01 15:05:00|23652.5|23632.5|23676.9|23656.9|23676.9|23656.9|23640.9|23620.9|114
1654096200000|2022-06-01 15:10:00|23678.4|23658.4|23703.4|23683.4|23711.9|23691.9|23678.4|23658.4|111
1654096500000|2022-06-01 15:15:00|23702.5|23682.5|23733.4|23713.4|23733.4|23713.4|23670|23650|133
1654096800000|2022-06-01 15:20:00|23734.4|23714.4|23717.8|23697.8|23753.4|23733.4|23717.8|23697.8|212
1654097100000|2022-06-01 15:25:00|23716.9|23696.9|23731.3|23711.3|23750.3|23730.3|23716.9|23696.9|171
1654097400000|2022-06-01 15:30:00|23732.2|23712.2|23752.8|23732.8|23752.8|23732.8|23730.3|23710.3|205
1654097700000|2022-06-01 15:35:00|23755.9|23735.9|23760.3|23740.3|23760.9|23740.9|23731.9|23711.9|359
1654098000000|2022-06-01 15:40:00|23759.4|23739.4|23753.4|23733.4|23763.4|23743.4|23748.4|23728.4|112
1654098300000|2022-06-01 15:45:00|23751.9|23731.9|23795.3|23775.3|23797.8|23777.8|23740|23720|282
1654098600000|2022-06-01 15:50:00|23792.8|23772.8|23847.8|23827.8|23847.8|23827.8|23792.8|23772.8|479
1654098900000|2022-06-01 15:55:00|23840.3|23820.3|23841.3|23821.3|23850.3|23830.3|23822.8|23802.8|290
1654099200000|2022-06-01 16:00:00|23842.2|23822.2|23865.3|23845.3|23866.3|23846.3|23841.3|23821.3|193
1654099500000|2022-06-01 16:05:00|23862.8|23842.8|23876.9|23856.9|23887.8|23867.8|23851.9|23831.9|265
1654099800000|2022-06-01 16:10:00|23877.8|23857.8|23897.8|23877.8|23915.3|23895.3|23855.3|23835.3|202
1654100100000|2022-06-01 16:15:00|23900.3|23880.3|23880.3|23860.3|23900.3|23880.3|23870.3|23850.3|120
1654100400000|2022-06-01 16:20:00|23879.4|23859.4|23956.9|23936.9|23969.7|23949.7|23878.8|23858.8|1539
1654100700000|2022-06-01 16:25:00|23958.4|23938.4|23983.4|23963.4|23999.4|23979.4|23957.5|23937.5|611
1654101000000|2022-06-01 16:30:00|23985|23965|23994.1|23974.1|24005.9|23985.9|23982.5|23962.5|241
1654101300000|2022-06-01 16:35:00|23992.5|23972.5|24005|23985|24005.9|23985.9|23984.4|23964.4|140
1654101600000|2022-06-01 16:40:00|24005.9|23985.9|24028.4|24008.4|24067.5|24047.5|24005.9|23985.9|199
1654101900000|2022-06-01 16:45:00|24029.4|24009.4|24057.2|24037.2|24058.4|24038.4|24017.5|23997.5|553
1654102200000|2022-06-01 16:50:00|24058.1|24038.1|24027.8|24007.8|24059.7|24039.7|24017.8|23997.8|231
1654102500000|2022-06-01 16:55:00|24029.4|24009.4|24035.3|24015.3|24047.8|24027.8|24017.8|23997.8|148
1654102800000|2022-06-01 17:00:00|24036.3|24016.3|24006.9|23986.9|24036.3|24016.3|24006.9|23986.9|97
1654103100000|2022-06-01 17:05:00|24005.3|23985.3|23976.9|23956.9|24005.3|23985.3|23976.9|23956.9|122
1654103400000|2022-06-01 17:10:00|23975.3|23955.3|23983.8|23963.8|23995.3|23975.3|23974.4|23954.4|71
1654103700000|2022-06-01 17:15:00|23982.8|23962.8|23982.8|23962.8|23995.3|23975.3|23965.3|23945.3|83
1654104000000|2022-06-01 17:20:00|23987.8|23967.8|23968.8|23948.8|23995.3|23975.3|23967.8|23947.8|101
1654104300000|2022-06-01 17:25:00|23972.8|23952.8|23976.3|23936.3|23986.9|23966.9|23951.3|23927.8|179
1654104600000|2022-06-01 17:30:00|23977.8|23937.8|23977.8|23937.8|23977.8|23937.8|23977.8|23937.8|0
1654170300000|2022-06-02 11:45:00|23815.4|23795.4|23873.8|23833.8|23877.3|23849.8|23805.4|23785.4|46
1654170600000|2022-06-02 11:50:00|23867.5|23847.5|23878.8|23858.8|23917.3|23897.3|23867.5|23847.5|81
1654170900000|2022-06-02 11:55:00|23873.8|23853.8|23912.9|23892.9|23917.3|23897.3|23853.8|23833.8|66
1654171200000|2022-06-02 12:00:00|23913.8|23893.8|23951.6|23931.6|23951.6|23931.6|23896.3|23876.3|146
1654171500000|2022-06-02 12:05:00|23954.7|23934.7|23950.7|23930.7|23958.2|23938.2|23920.4|23900.4|403
1654171800000|2022-06-02 12:10:00|23949.7|23929.7|23863.2|23843.2|23949.7|23929.7|23854.7|23834.7|70
1654172100000|2022-06-02 12:15:00|23868.2|23848.2|23869.7|23849.7|23883.2|23853.2|23850.7|23830.7|138
1654172400000|2022-06-02 12:20:00|23870.7|23850.7|23873.1|23853.1|23875.6|23855.6|23867.2|23847.2|55
1654172700000|2022-06-02 12:25:00|23875.6|23855.6|23869.5|23829.5|23875.6|23855.6|23838.1|23818.1|421
1654173000000|2022-06-02 12:30:00|23871.3|23851.3|23932.2|23912.2|23951.6|23931.6|23871.3|23849.7|144
1654173300000|2022-06-02 12:35:00|23930.4|23910.4|23985.4|23965.4|23991.3|23971.3|23918.8|23898.8|131
1654173600000|2022-06-02 12:40:00|23983.8|23963.8|24151.5|24131.5|24151.5|24131.5|23977.9|23957.9|336
1654173900000|2022-06-02 12:45:00|24153.4|24133.4|24129.7|24109.7|24155|24135|24088.1|24048.1|334
1654174200000|2022-06-02 12:50:00|24130.6|24110.6|24095.6|24075.6|24166.5|24146.5|24095.6|24075.6|245
1654174500000|2022-06-02 12:55:00|24096.5|24076.5|24099|24079|24114|24094|24084.7|24064.7|117
1654174800000|2022-06-02 13:00:00|24098.1|24078.1|24128.1|24108.1|24182.2|24162.2|24098.1|24078.1|243
1654175100000|2022-06-02 13:05:00|24130.6|24110.6|24082.2|24062.2|24161.5|24141.5|24082.2|24059|266
1654175400000|2022-06-02 13:10:00|24080.6|24060.6|24033.8|24013.8|24086.5|24066.5|23993.8|23946.8|450
1654175700000|2022-06-02 13:15:00|24034.7|24014.7|24054.7|24014.7|24078.8|24058.8|24033.8|23992.9|58
1654176000000|2022-06-02 13:20:00|24051.3|24031.3|23982.9|23962.9|24063.8|24043.8|23941.3|23913.1|159
1654176300000|2022-06-02 13:25:00|23981.3|23961.3|23981.3|23961.3|23986.3|23963.8|23940.4|23920.4|137
1654176600000|2022-06-02 13:30:00|23983.8|23963.8|24047.9|24027.9|24050.6|24030.6|23983.8|23963.8|88
1654176900000|2022-06-02 13:35:00|24053.8|24033.8|23986.3|23966.3|24072.9|24052.9|23977.9|23957.9|154
1654177200000|2022-06-02 13:40:00|23988.8|23968.8|23997|23977|24039.5|24013.8|23952.2|23932.2|210
1654177500000|2022-06-02 13:45:00|23997.9|23977.9|24029.5|24009.5|24082.9|24062.9|23992|23971.3|219
1654177800000|2022-06-02 13:50:00|24030.4|24010.4|23947|23927|24039.5|24019.5|23932|23912|276
1654178100000|2022-06-02 13:55:00|23946.1|23926.1|23991.3|23951.3|23991.3|23960.4|23917|23897|329
1654178400000|2022-06-02 14:00:00|23994.5|23954.5|24030.6|24010.6|24042|24022|23994.5|23954.5|140
1654178700000|2022-06-02 14:05:00|24031.5|24011.5|24007.9|23987.9|24047|24027|24001.1|23981.1|121
1654179000000|2022-06-02 14:10:00|24009.5|23989.5|23997|23977|24022|24002|23992|23972|330
1654179300000|2022-06-02 14:15:00|23997.9|23977.9|24013.6|23993.6|24013.6|23993.6|23937.9|23917.9|222
1654179600000|2022-06-02 14:20:00|24017.2|23997.2|24009.7|23969.7|24042.9|24022.9|23994.5|23969.7|108
1654179900000|2022-06-02 14:25:00|24004.7|23984.7|24062|24042|24074.5|24050.4|24004.7|23984.7|307
1654180200000|2022-06-02 14:30:00|24063.8|24043.8|24055.2|24035.2|24072|24052|24036.1|24016.1|163
1654180500000|2022-06-02 14:35:00|24053.6|24033.6|24074.5|24054.5|24077|24057|24041.1|24021.1|117
1654180800000|2022-06-02 14:40:00|24071.8|24051.8|24066.1|24046.1|24072.9|24051.8|24047|24027|105
1654181100000|2022-06-02 14:45:00|24064.5|24044.5|24067|24047|24070.4|24050.4|24040.4|24020.4|243
1654181400000|2022-06-02 14:50:00|24065.4|24045.4|24038.6|24018.6|24097.9|24077.9|24038.6|24018.6|340
1654181700000|2022-06-02 14:55:00|24036.1|24016.1|23974.5|23954.5|24036.1|24016.1|23974.5|23954.5|116
1654182000000|2022-06-02 15:00:00|23971.1|23951.1|23938.6|23918.6|23979.5|23959.5|23902.9|23882.9|175
1654182300000|2022-06-02 15:05:00|23934.5|23914.5|23989.5|23969.5|23992|23972|23934.5|23914.5|140
1654182600000|2022-06-02 15:10:00|23991.1|23971.1|23987.9|23967.9|24000.4|23980.4|23977|23957|99
1654182900000|2022-06-02 15:15:00|23989.5|23969.5|23928.6|23908.6|24005.4|23985.4|23907.9|23881.3|128
1654183200000|2022-06-02 15:20:00|23927.7|23907.7|23931.1|23911.1|23946.3|23926.3|23919.5|23899.5|110
1654183500000|2022-06-02 15:25:00|23928.6|23908.6|23888.6|23868.6|23928.6|23908.6|23848.6|23828.6|479
1654183800000|2022-06-02 15:30:00|23895.2|23875.2|23895.2|23875.2|23906.1|23886.1|23887.7|23863.6|111
1654184100000|2022-06-02 15:35:00|23892.7|23872.7|23834.3|23814.3|23894.3|23874.3|23827.7|23804.5|142
1654184400000|2022-06-02 15:40:00|23835.2|23815.2|23825.2|23805.2|23866.1|23837|23817.7|23797.7|181
1654184700000|2022-06-02 15:45:00|23826.1|23806.1|23805.9|23785.9|23829.3|23809.3|23718.4|23692.7|219
1654185000000|2022-06-02 15:50:00|23803.4|23783.4|23813.6|23793.6|23815.2|23795.2|23774.3|23746.1|132
1654185300000|2022-06-02 15:55:00|23812.7|23792.7|23787.7|23767.7|23831.1|23807.7|23787.7|23767.7|112
1654185600000|2022-06-02 16:00:00|23782.7|23762.7|23829.5|23809.5|23829.5|23809.5|23758.6|23738.6|164
1654185900000|2022-06-02 16:05:00|23830.4|23810.4|23840.2|23820.2|23857.5|23833.6|23798.6|23778.6|145
1654186200000|2022-06-02 16:10:00|23838.6|23818.6|23841.8|23821.8|23847.7|23827.7|23792.7|23772.7|133
1654186500000|2022-06-02 16:15:00|23842.7|23822.7|23816.6|23796.6|23842.7|23822.7|23801.8|23781.8|277
1654186800000|2022-06-02 16:20:00|23815.7|23795.7|23840|23820|23850.9|23830.9|23800.9|23780.9|793
1654187100000|2022-06-02 16:25:00|23838.4|23818.4|23872.5|23852.5|23875.9|23855.9|23837.5|23817.5|243
1654187400000|2022-06-02 16:30:00|23871.6|23851.6|23852.5|23832.5|23871.6|23851.6|23842.5|23822.5|156
1654187700000|2022-06-02 16:35:00|23850.9|23830.9|23855|23835|23860|23840|23850|23830|70
1654188000000|2022-06-02 16:40:00|23854.1|23834.1|23853.4|23833.4|23858.4|23838.4|23845|23825|80
1654188300000|2022-06-02 16:45:00|23854.3|23834.3|23824.1|23804.1|23880.9|23860.9|23820.7|23800.7|496
1654188600000|2022-06-02 16:50:00|23825.7|23805.7|23915|23895|23915|23895|23825.7|23805.7|367
1654188900000|2022-06-02 16:55:00|23916.6|23896.6|23875|23855|23919.1|23899.1|23875|23852.5|98
1654189200000|2022-06-02 17:00:00|23881.6|23861.6|23859.1|23839.1|23889.1|23869.1|23846.6|23826.6|177
1654189500000|2022-06-02 17:05:00|23860|23840|23854.1|23834.1|23876.6|23856.6|23854.1|23834.1|61
1654189800000|2022-06-02 17:10:00|23853.2|23833.2|23860.7|23840.7|23860.7|23840.7|23850|23830|67
1654190100000|2022-06-02 17:15:00|23859.8|23839.8|23889.1|23869.1|23904.1|23884.1|23859.1|23839.1|97
1654190400000|2022-06-02 17:20:00|23891.6|23871.6|23885|23865|23904.1|23884.1|23867.5|23847.5|124
1654190700000|2022-06-02 17:25:00|23885.9|23865.9|23845.7|23825.7|23893.4|23873.4|23845|23817.5|201
1654191000000|2022-06-02 17:30:00|23844.1|23824.1|23844.1|23824.1|23844.1|23824.1|23844.1|23824.1|0
1654255800000|2022-06-03 11:30:00|23839.1|23819.1|23711.6|23691.6|23839.1|23819.1|23616.6|23596.6|203
1654256100000|2022-06-03 11:35:00|23714.1|23694.1|23724.1|23704.1|23746.6|23726.6|23714.1|23694.1|45
1654256400000|2022-06-03 11:40:00|23723.3|23703.3|23786.6|23766.6|23792.5|23766.6|23723.3|23703.3|69
1654256700000|2022-06-03 11:45:00|23784.1|23764.1|23796.6|23776.6|23797.5|23776.6|23776.6|23755.9|27
1654257000000|2022-06-03 11:50:00|23798.3|23778.3|23791.6|23771.6|23816.7|23796.7|23791.6|23771.6|47
1654257300000|2022-06-03 11:55:00|23788.3|23768.3|23766.6|23746.6|23789.1|23768.3|23763.3|23743.3|40
1654257600000|2022-06-03 12:00:00|23768.3|23748.3|23896.6|23876.6|23898.3|23878.3|23768.3|23748.3|111
1654257900000|2022-06-03 12:05:00|23899.1|23879.1|23962.6|23942.6|23962.6|23942.6|23884.1|23864.1|148
1654258200000|2022-06-03 12:10:00|23967.5|23947.5|23920|23900|24000|23980|23920|23899.1|156
1654258500000|2022-06-03 12:15:00|23913.4|23893.4|23889.1|23869.1|23924.1|23904.1|23879.1|23859.1|75
1654258800000|2022-06-03 12:20:00|23891.6|23871.6|23823.3|23803.3|23901.6|23881.6|23821.6|23801.6|65
1654259100000|2022-06-03 12:25:00|23824.1|23804.1|23802.5|23782.5|23881.6|23859.1|23800.9|23780.9|74
1654259400000|2022-06-03 12:30:00|23801.6|23781.6|23827.4|23807.4|23835.7|23807.4|23761.7|23729.1|627
1654259700000|2022-06-03 12:35:00|23834|23794|23799.1|23779.1|23834|23794|23759.9|23739.1|122
1654260000000|2022-06-03 12:40:00|23798.3|23778.3|23791.6|23771.6|23812.4|23792.4|23782.4|23762.4|71
1654260300000|2022-06-03 12:45:00|23793.3|23773.3|23829.9|23809.9|23888|23858.3|23793.3|23773.3|105
1654260600000|2022-06-03 12:50:00|23832.5|23812.5|23804.9|23784.9|23835.8|23815.8|23785.8|23765.7|55
1654260900000|2022-06-03 12:55:00|23807.4|23787.4|23772.3|23752.3|23818.3|23798.3|23757.4|23737.4|55
1654261200000|2022-06-03 13:00:00|23775.8|23755.8|23744.9|23724.9|23794.1|23774.1|23727.4|23707.4|110
1654261500000|2022-06-03 13:05:00|23744.1|23724.1|23746.6|23726.6|23767.4|23747.4|23742.4|23722.4|72
1654261800000|2022-06-03 13:10:00|23745.8|23725.8|23683.3|23663.3|23749.9|23729.9|23652.4|23632.4|95
1654262100000|2022-06-03 13:15:00|23684.9|23664.9|23668.3|23648.3|23699.9|23679.9|23668.3|23648.3|72
1654262400000|2022-06-03 13:20:00|23669.9|23649.9|23675.8|23655.8|23681.5|23655.8|23614.9|23594.9|125
1654262700000|2022-06-03 13:25:00|23709.1|23689.1|23804.9|23784.9|23820.8|23787.4|23697.4|23677.4|139
1654263000000|2022-06-03 13:30:00|23812.4|23792.4|23784.9|23764.9|23844.9|23824.9|23782.4|23762.4|105
1654263300000|2022-06-03 13:35:00|23785.8|23765.8|23722.4|23702.4|23804.9|23784.9|23719.1|23699.1|92
1654263600000|2022-06-03 13:40:00|23723.3|23703.3|23741.6|23721.6|23750.7|23727.4|23716.6|23692.4|60
1654263900000|2022-06-03 13:45:00|23742.4|23722.4|23759.9|23739.9|23759.9|23739.9|23682.4|23662.4|145
1654264200000|2022-06-03 13:50:00|23760.8|23740.8|23729.1|23709.1|23763.3|23743.3|23699.1|23679.1|105
1654264500000|2022-06-03 13:55:00|23729.9|23709.9|23694.9|23674.9|23739.1|23719.1|23692.4|23672.4|65
1654264800000|2022-06-03 14:00:00|23694.1|23674.1|23652.4|23632.4|23694.1|23674.1|23634.1|23614.1|91
1654265100000|2022-06-03 14:05:00|23651.6|23631.6|23597.4|23577.4|23652.3|23631.6|23584.1|23564.1|254
1654265400000|2022-06-03 14:10:00|23598.3|23578.3|23549.1|23529.1|23622.4|23593.3|23524.9|23504.9|314
1654265700000|2022-06-03 14:15:00|23553.3|23533.3|23499.9|23479.9|23569.8|23537.5|23487.4|23467.4|242
1654266000000|2022-06-03 14:20:00|23499.1|23479.1|23465.7|23445.7|23499.1|23479.1|23436.6|23416.6|1486
1654266300000|2022-06-03 14:25:00|23464.1|23444.1|23474.1|23454.1|23500.7|23480.7|23409.8|23389.8|204
1654266600000|2022-06-03 14:30:00|23480.7|23460.7|23520.7|23500.7|23535.7|23513.2|23455.6|23434|103
1654266900000|2022-06-03 14:35:00|23524.8|23504.8|23525.7|23505.7|23553.2|23533.2|23504.1|23484.1|2291
1654267200000|2022-06-03 14:40:00|23524.8|23504.8|23454.8|23434.8|23524.8|23504.8|23428.2|23408.2|150
1654267500000|2022-06-03 14:45:00|23452.3|23432.3|23433.2|23413.2|23479.9|23448.2|23433.2|23413.2|109
1654267800000|2022-06-03 14:50:00|23430.7|23410.7|23393.2|23373.2|23433.2|23413.2|23390.7|23370.7|115
1654268100000|2022-06-03 14:55:00|23398.2|23378.2|23405.7|23385.7|23434.8|23414.8|23398.2|23375.7|87
1654268400000|2022-06-03 15:00:00|23402.3|23382.3|23344.1|23324.1|23406.6|23386.6|23328.2|23307.5|399
1654268700000|2022-06-03 15:05:00|23350.8|23330.8|23338.2|23318.2|23364.1|23344.1|23320.7|23300.7|306
1654269000000|2022-06-03 15:10:00|23337.3|23317.3|23370.7|23350.7|23388.2|23368.2|23337.3|23317.3|100
1654269300000|2022-06-03 15:15:00|23367.3|23347.3|23398.2|23378.2|23398.2|23378.2|23354|23334|82
1654269600000|2022-06-03 15:20:00|23400.7|23380.7|23418.2|23398.2|23425.7|23405.7|23393.2|23373.2|177
1654269900000|2022-06-03 15:25:00|23414.9|23394.9|23333.2|23313.2|23414.9|23394.9|23333.2|23313.2|46
1654270200000|2022-06-03 15:30:00|23332.3|23312.3|23385.7|23345.7|23385.7|23358.2|23325.7|23305.7|111
1654270500000|2022-06-03 15:35:00|23384.8|23344.8|23383.2|23363.2|23405.7|23385.7|23364.8|23340.7|170
1654270800000|2022-06-03 15:40:00|23384.1|23364.1|23423.9|23383.9|23423.9|23401.6|23369.9|23349.9|124
1654271100000|2022-06-03 15:45:00|23414.1|23374.1|23365.7|23345.7|23414.1|23382.4|23358.2|23338.2|65
1654271400000|2022-06-03 15:50:00|23368.2|23348.2|23339.9|23319.9|23370.7|23350.7|23339.9|23319.9|111
1654271700000|2022-06-03 15:55:00|23338.2|23318.2|23302.4|23282.4|23338.2|23318.2|23298.2|23278.2|145
1654272000000|2022-06-03 16:00:00|23301.5|23281.5|23249.1|23229.1|23301.5|23281.5|23239.9|23219.9|196
1654272300000|2022-06-03 16:05:00|23249.9|23229.9|23285.7|23265.7|23306.6|23286.6|23249.9|23227.4|116
1654272600000|2022-06-03 16:10:00|23287.4|23267.4|23264.1|23244.1|23299.1|23279.1|23248.2|23228.2|134
1654272900000|2022-06-03 16:15:00|23266.6|23246.6|23269.9|23249.9|23294.1|23264.1|23256.6|23225.7|267
1654273200000|2022-06-03 16:20:00|23270.8|23250.8|23249.9|23229.9|23281.4|23259.1|23242.4|23222.4|626
1654273500000|2022-06-03 16:25:00|23250.7|23230.7|23242.4|23222.4|23258.2|23238.2|23239|23219|240
1654273800000|2022-06-03 16:30:00|23243.2|23223.2|23285.7|23265.7|23285.7|23265.7|23243.2|23223.2|98
1654274100000|2022-06-03 16:35:00|23280.7|23260.7|23285.7|23265.7|23287.4|23267.4|23274|23254|256
1654274400000|2022-06-03 16:40:00|23284.1|23264.1|23265.7|23245.7|23284.1|23264.1|23265.7|23245.7|102
1654274700000|2022-06-03 16:45:00|23262.4|23242.4|23258.2|23238.2|23262.4|23242.4|23243.2|23223.2|178
1654275000000|2022-06-03 16:50:00|23259.1|23239.1|23264.9|23244.9|23281.6|23258.2|23259.1|23235.8|55
1654275300000|2022-06-03 16:55:00|23261.5|23241.5|23252.4|23232.4|23261.5|23241.5|23245.7|23225.7|70
1654275600000|2022-06-03 17:00:00|23250.7|23230.7|23203.2|23183.2|23250.7|23230.7|23193.2|23173.2|99
1654275900000|2022-06-03 17:05:00|23200.7|23180.7|23225.7|23205.7|23228.2|23208.2|23193.2|23173.2|120
1654276200000|2022-06-03 17:10:00|23224.9|23204.9|23190.7|23170.7|23225.7|23205.7|23188.2|23168.2|169
1654276500000|2022-06-03 17:15:00|23189.9|23169.9|23199.1|23179.1|23199.1|23179.1|23166.6|23146.6|112
1654276800000|2022-06-03 17:20:00|23201.6|23181.6|23232.4|23212.4|23233.3|23213.3|23189.9|23169.9|1884
1654277100000|2022-06-03 17:25:00|23238.3|23218.3|23250.9|23210.9|23313.2|23281.7|23230.9|23192.4|174
1654503300000|2022-06-06 08:15:00|23506.8|23466.8|23434.3|23414.3|23510.3|23481.8|23417.5|23382.5|164
1654503600000|2022-06-06 08:20:00|23429.3|23409.3|23486|23446|23487.8|23460.8|23429.3|23409.3|36
1654503900000|2022-06-06 08:25:00|23484.3|23444.3|23455|23415|23484.3|23444.3|23438.5|23409.3|36
1654504200000|2022-06-06 08:30:00|23456.8|23416.8|23511.3|23491.3|23541.8|23521.8|23456.8|23416.8|96
1654504500000|2022-06-06 08:35:00|23510.5|23490.5|23541.8|23521.8|23546.8|23526.8|23504.3|23484.3|18
1654504800000|2022-06-06 08:40:00|23540|23520|23551.8|23531.8|23554.3|23531.8|23538.5|23509.3|26
1654505100000|2022-06-06 08:45:00|23556.8|23536.8|23554.3|23534.3|23582.8|23556.8|23554.3|23534.3|17
1654505400000|2022-06-06 08:50:00|23558.3|23538.3|23576.8|23556.8|23589.3|23569.3|23558.3|23538.3|29
1654505700000|2022-06-06 08:55:00|23575|23555|23594.3|23574.3|23594.3|23574.3|23554.3|23534.3|20
1654506000000|2022-06-06 09:00:00|23595|23575|23549.3|23529.3|23596.8|23576.8|23549.3|23529.3|43
1654506300000|2022-06-06 09:05:00|23551|23531|23549.3|23529.3|23591|23563.5|23549.3|23529.3|21
1654506600000|2022-06-06 09:10:00|23546|23526|23545|23525|23546|23526|23534.3|23514.3|14
1654506900000|2022-06-06 09:15:00|23544.3|23524.3|23581.8|23561.8|23581.8|23561.8|23542.5|23522.5|28
1654507200000|2022-06-06 09:20:00|23583.5|23563.5|23564.3|23544.3|23596.8|23576.8|23561.8|23541.8|314
1654507500000|2022-06-06 09:25:00|23562.8|23542.8|23522.8|23502.8|23562.8|23542.8|23520.3|23492.8|13
1654507800000|2022-06-06 09:30:00|23523.5|23503.5|23515.3|23495.3|23530.3|23510.3|23492.8|23472.8|18
1654508100000|2022-06-06 09:35:00|23517.8|23497.8|23520.3|23500.3|23527.8|23507.8|23517.8|23497.8|24
1654508400000|2022-06-06 09:40:00|23519.5|23499.5|23518.5|23498.5|23520.3|23500.3|23515.3|23495.3|13
1654508700000|2022-06-06 09:45:00|23517.8|23497.8|23532.8|23512.8|23532.8|23512.8|23517.8|23497.8|15
1654509000000|2022-06-06 09:50:00|23532|23512|23525.3|23505.3|23532|23512|23525.3|23505.3|3
1654509300000|2022-06-06 09:55:00|23527.8|23507.8|23552.8|23532.8|23556.3|23536.3|23527.8|23507.8|16
1654509600000|2022-06-06 10:00:00|23550.3|23530.3|23552.8|23532.8|23552.8|23532.8|23532.8|23512.8|11
1654509900000|2022-06-06 10:05:00|23551.3|23531.3|23540.3|23520.3|23551.3|23531.3|23540.3|23520.3|14
1654510200000|2022-06-06 10:10:00|23535.3|23515.3|23520.3|23500.3|23535.3|23515.3|23515.3|23495.3|24
1654510500000|2022-06-06 10:15:00|23517.8|23497.8|23502.8|23482.8|23518.5|23498.5|23502.8|23482.8|18
1654510800000|2022-06-06 10:20:00|23495.3|23475.3|23480.3|23460.3|23495.3|23475.3|23467.8|23439.3|34
1654511100000|2022-06-06 10:25:00|23481|23461|23465.3|23445.3|23497.8|23477.8|23462.8|23442.8|18
1654511400000|2022-06-06 10:30:00|23472.8|23432.8|23475.3|23435.3|23475.3|23435.3|23472.8|23432.8|26
1654511700000|2022-06-06 10:35:00|23476|23436|23480.3|23460.3|23480.3|23460.3|23470|23436|15
1654512000000|2022-06-06 10:40:00|23479.5|23459.5|23484.5|23464.5|23501.3|23477.8|23479.5|23459.5|20
1654512300000|2022-06-06 10:45:00|23481.3|23461.3|23497.8|23477.8|23499.5|23479.5|23478.8|23458.8|24
1654512600000|2022-06-06 10:50:00|23496|23476|23472.8|23452.8|23497.5|23477.5|23467|23447|43
1654512900000|2022-06-06 10:55:00|23474.5|23454.5|23505.3|23485.3|23505.3|23485.3|23474.5|23454.5|19
1654513200000|2022-06-06 11:00:00|23502.8|23482.8|23497.8|23477.8|23502.8|23482.8|23497.8|23477.8|30
1654513500000|2022-06-06 11:05:00|23495.3|23475.3|23462|23442|23495.3|23475.3|23457.8|23434.5|11
1654513800000|2022-06-06 11:10:00|23464.5|23444.5|23467.8|23447.8|23467.8|23447.8|23452.8|23432.8|17
1654514100000|2022-06-06 11:15:00|23468.5|23448.5|23457|23417|23479.3|23459.3|23452.8|23414.5|45
1654514400000|2022-06-06 11:20:00|23457.8|23417.8|23457.8|23437.8|23477.8|23457.8|23455.3|23410|33
1654514700000|2022-06-06 11:25:00|23456.3|23436.3|23459.5|23439.5|23459.5|23439.5|23450.3|23430.3|14
1654515000000|2022-06-06 11:30:00|23457.8|23437.8|23545.3|23525.3|23545.3|23525.3|23457.8|23437.8|51
1654515300000|2022-06-06 11:35:00|23543.8|23523.8|23550.3|23510.3|23555.3|23535.3|23530.3|23502.5|90
1654515600000|2022-06-06 11:40:00|23552|23512|23562.8|23542.8|23569.5|23549.5|23545.3|23512|82
1654515900000|2022-06-06 11:45:00|23560.3|23540.3|23561|23541|23566.8|23546.8|23547.8|23527.8|449
1654516200000|2022-06-06 11:50:00|23560.3|23540.3|23563.5|23543.5|23567.8|23547.8|23548.5|23521|31
1654516500000|2022-06-06 11:55:00|23565.3|23545.3|23558.5|23538.5|23583.5|23563.5|23557.8|23537.8|35
1654516800000|2022-06-06 12:00:00|23560.3|23540.3|23562.8|23542.8|23585.3|23565.3|23542.8|23522.8|98
1654517100000|2022-06-06 12:05:00|23562|23542|23691|23671|23692|23672|23562|23542|185
1654517400000|2022-06-06 12:10:00|23690.3|23670.3|23670.3|23650.3|23730.3|23710.3|23670.3|23650.3|172
1654517700000|2022-06-06 12:15:00|23671|23651|23659.5|23639.5|23677.8|23657.8|23650.3|23630.3|114
1654518000000|2022-06-06 12:20:00|23658.8|23638.8|23635.3|23615.3|23667|23647|23635.3|23615.3|267
1654518300000|2022-06-06 12:25:00|23636|23616|23592|23572|23653.8|23633.8|23592|23572|84
1654518600000|2022-06-06 12:30:00|23589.1|23569.1|23662.8|23642.8|23679.5|23655.3|23562.8|23542.8|178
1654518900000|2022-06-06 12:35:00|23662|23642|23592.8|23572.8|23662|23642|23585.3|23565.3|85
1654519200000|2022-06-06 12:40:00|23596.3|23576.3|23482.8|23462.8|23610.3|23590.3|23482.8|23462.8|213
1654519500000|2022-06-06 12:45:00|23481|23461|23505.3|23485.3|23506.3|23485.3|23452.8|23427.8|1521
1654519800000|2022-06-06 12:50:00|23510.3|23490.3|23500.3|23480.3|23517.8|23493.5|23480.3|23456|111
1654520100000|2022-06-06 12:55:00|23502|23482|23551.3|23531.3|23551.3|23531.3|23500.3|23480.3|1396
1654520400000|2022-06-06 13:00:00|23556.3|23536.3|23478.1|23458.1|23556.3|23536.3|23466.3|23446.3|199
1654520700000|2022-06-06 13:05:00|23477.3|23457.3|23491.3|23471.3|23491.3|23471.3|23463.1|23443.1|78
1654521000000|2022-06-06 13:10:00|23488.8|23468.8|23353.1|23333.1|23488.8|23468.8|23351.3|23331.3|206
1654521300000|2022-06-06 13:15:00|23352.3|23332.3|23345.6|23325.6|23360.6|23338.8|23333.8|23311.3|174
1654521600000|2022-06-06 13:20:00|23344.8|23324.8|23346.3|23326.3|23348.8|23328.8|23314.8|23294.8|139
1654521900000|2022-06-06 13:25:00|23351.3|23331.3|23407.3|23367.3|23426.3|23397|23331.3|23311.3|98
1654522200000|2022-06-06 13:30:00|23408.1|23368.1|23403.8|23383.8|23408.1|23383.8|23345.6|23325.6|133
1654522500000|2022-06-06 13:35:00|23401.3|23381.3|23356.3|23336.3|23401.3|23381.3|23348.8|23328.8|146
1654522800000|2022-06-06 13:40:00|23355.6|23335.6|23373.8|23353.8|23376.3|23356.3|23346.3|23326.3|118
1654523100000|2022-06-06 13:45:00|23375.6|23355.6|23471.3|23451.3|23471.3|23451.3|23375.6|23355.6|3730
1654523400000|2022-06-06 13:50:00|23470.6|23450.6|23441.3|23421.3|23470.6|23450.6|23437|23417|247
1654523700000|2022-06-06 13:55:00|23436.3|23416.3|23500.6|23480.6|23500.6|23480.6|23433.8|23413.8|215
1654524000000|2022-06-06 14:00:00|23499.8|23479.8|23402|23382|23499.8|23479.8|23383.8|23363.8|144
1654524300000|2022-06-06 14:05:00|23400.6|23380.6|23370.3|23350.3|23403.8|23383.8|23356.3|23336.3|126
1654524600000|2022-06-06 14:10:00|23372|23352|23393.8|23373.8|23396.3|23376.3|23361.3|23341.3|124
1654524900000|2022-06-06 14:15:00|23390.6|23370.6|23346.3|23326.3|23390.6|23370.6|23318.1|23298.1|225
1654525200000|2022-06-06 14:20:00|23344.1|23324.1|23381.3|23361.3|23381.3|23361.3|23328.8|23308.8|133
1654525500000|2022-06-06 14:25:00|23378.8|23358.8|23465.6|23445.6|23465.6|23445.6|23378.8|23358.8|121
1654525800000|2022-06-06 14:30:00|23463.8|23443.8|23478.8|23458.8|23478.8|23458.8|23454.5|23434.5|66
1654526100000|2022-06-06 14:35:00|23481.3|23461.3|23541.3|23521.3|23543.1|23521.3|23477|23457|98
1654526400000|2022-06-06 14:40:00|23542|23522|23628.8|23608.8|23638.8|23618.8|23542|23522|291
1654526700000|2022-06-06 14:45:00|23630.3|23610.3|23647.8|23627.8|23657.8|23637.8|23630.3|23610.3|107
1654527000000|2022-06-06 14:50:00|23653.5|23633.5|23673.5|23653.5|23682.8|23653.5|23653.5|23633.5|92
1654527300000|2022-06-06 14:55:00|23671.8|23651.8|23703.5|23683.5|23742.8|23693.5|23657|23637|158
1654527600000|2022-06-06 15:00:00|23712.8|23672.8|23741|23721|23743.5|23723.5|23682.8|23662|121
1654527900000|2022-06-06 15:05:00|23742.8|23722.8|23755.3|23735.3|23802|23782|23742.8|23722.8|345
1654528200000|2022-06-06 15:10:00|23752.8|23732.8|23837.8|23817.8|23842.5|23817.8|23752.8|23732.8|154
1654528500000|2022-06-06 15:15:00|23835.3|23815.3|23866.8|23846.8|23882.8|23862.8|23827.8|23807.8|181
1654528800000|2022-06-06 15:20:00|23867.5|23847.5|23945|23925|23945|23925|23862.8|23842.8|517
1654529100000|2022-06-06 15:25:00|23946.8|23926.8|23954.6|23934.6|24046.5|24026.5|23938.2|23916.9|720
1654529400000|2022-06-06 15:30:00|23953.8|23933.8|23930|23910|23953.8|23933.8|23904.3|23878.2|123
1654529700000|2022-06-06 15:35:00|23931.8|23911.8|24014.3|23994.3|24014.3|23994.3|23928.5|23908.5|222
1654530000000|2022-06-06 15:40:00|24013.5|23993.5|23967.5|23947.5|24016.8|23996.8|23957.8|23937.8|95
1654530300000|2022-06-06 15:45:00|23968.5|23948.5|23921|23901|23974.3|23951.8|23898.5|23869.3|1537
1654530600000|2022-06-06 15:50:00|23920.3|23900.3|23868.1|23848.1|23920.3|23900.3|23867.8|23847.8|90
1654530900000|2022-06-06 15:55:00|23864.6|23844.6|23852.8|23832.8|23864.6|23844.6|23850.3|23830.3|162
1654531200000|2022-06-06 16:00:00|23852.1|23832.1|23840.3|23820.3|23874.6|23847.8|23827.8|23807.8|243
1654531500000|2022-06-06 16:05:00|23842.8|23822.8|23875.3|23855.3|23875.3|23855.3|23842.8|23822.8|113
1654531800000|2022-06-06 16:10:00|23870.3|23850.3|23816.3|23796.3|23870.3|23850.3|23816.3|23796.3|126
1654532100000|2022-06-06 16:15:00|23818.1|23798.1|23790.3|23770.3|23827.8|23807.8|23759.6|23739.6|129
1654532400000|2022-06-06 16:20:00|23789.6|23769.6|23757.8|23737.8|23823.5|23803.5|23751|23731|1231
1654532700000|2022-06-06 16:25:00|23758.5|23738.5|23747.8|23727.8|23761|23741|23745.3|23725.3|127
1654533000000|2022-06-06 16:30:00|23747.1|23727.1|23717.8|23697.8|23747.1|23727.1|23717.8|23697.8|219
1654533300000|2022-06-06 16:35:00|23719.3|23699.3|23717.1|23697.1|23735.3|23715.3|23717.1|23697.1|110
1654533600000|2022-06-06 16:40:00|23715.3|23695.3|23684.6|23664.6|23716|23696|23684.6|23664.6|72
1654533900000|2022-06-06 16:45:00|23682.4|23662.4|23636.3|23616.3|23682.4|23662.4|23620.3|23592.8|140
1654534200000|2022-06-06 16:50:00|23637.1|23617.1|23625.3|23605.3|23645.3|23625.3|23625.3|23605.3|57
1654534500000|2022-06-06 16:55:00|23622.8|23602.8|23649.6|23629.6|23660.3|23640.3|23622.8|23602.8|67
1654534800000|2022-06-06 17:00:00|23644.3|23624.3|23630.3|23610.3|23644.3|23624.3|23607.8|23576|60
1654535100000|2022-06-06 17:05:00|23629.6|23609.6|23634.3|23614.3|23635|23615|23620.3|23600.3|54
1654535400000|2022-06-06 17:10:00|23635|23615|23632.8|23612.8|23660.3|23640.3|23630.3|23610.3|54
1654535700000|2022-06-06 17:15:00|23633.5|23613.5|23604.6|23584.6|23645.3|23625.3|23604.6|23584.6|76
1654536000000|2022-06-06 17:20:00|23602.8|23582.8|23610.3|23590.3|23615.3|23595.3|23590.3|23570.3|58
1654536300000|2022-06-06 17:25:00|23607.1|23587.1|23597.8|23577.8|23613.5|23593.5|23591|23571|175
1654589700000|2022-06-07 08:15:00|23592.9|23572.9|23559.7|23519.7|23601.8|23572.9|23482.2|23456.5|193
1654590000000|2022-06-07 08:20:00|23547.2|23527.2|23514|23474|23549.7|23527.2|23482.9|23462.9|87
1654590300000|2022-06-07 08:25:00|23508.6|23468.6|23522.2|23502.2|23534.7|23507.2|23495.4|23456.1|25
1654590600000|2022-06-07 08:30:00|23520.4|23500.4|23482.9|23462.9|23520.4|23500.4|23482.9|23462.9|21
1654590900000|2022-06-07 08:35:00|23480.4|23460.4|23484.7|23464.7|23487.2|23467.2|23480.4|23460.4|35
1654591200000|2022-06-07 08:40:00|23482.2|23462.2|23479.7|23459.7|23485.4|23465.4|23474|23454|24
1654591500000|2022-06-07 08:45:00|23477.2|23457.2|23491.1|23471.1|23497.2|23477.2|23467.9|23447.9|53
1654591800000|2022-06-07 08:50:00|23490.4|23470.4|23477.9|23457.9|23492.5|23472.5|23475.4|23455.4|13
1654592100000|2022-06-07 08:55:00|23479.7|23459.7|23493.6|23473.6|23496.1|23476.1|23477.9|23454.3|30
1654592400000|2022-06-07 09:00:00|23492.5|23472.5|23482.9|23462.9|23501.5|23477.9|23482.9|23461.5|35
1654592700000|2022-06-07 09:05:00|23485.4|23465.4|23525.4|23505.4|23525.4|23505.4|23485.4|23465.4|34
1654593000000|2022-06-07 09:10:00|23532.5|23512.5|23575.4|23555.4|23577.9|23557.9|23532.5|23512.5|38
1654593300000|2022-06-07 09:15:00|23572.9|23552.9|23600.4|23580.4|23600.4|23580.4|23562.9|23542.9|69
1654593600000|2022-06-07 09:20:00|23597.9|23577.9|23602.9|23582.9|23602.9|23582.9|23587.5|23567.5|54
1654593900000|2022-06-07 09:25:00|23602.2|23582.2|23677.9|23657.9|23681.1|23657.9|23600.4|23580.4|54
1654594200000|2022-06-07 09:30:00|23679.7|23659.7|23689.7|23669.7|23690.4|23670.4|23669.7|23646.1|66
1654594500000|2022-06-07 09:35:00|23687.2|23667.2|23687.2|23667.2|23692.9|23672.9|23686.1|23666.1|57
1654594800000|2022-06-07 09:40:00|23687.9|23667.9|23726.5|23706.5|23726.5|23706.5|23687.2|23667.2|129
1654595100000|2022-06-07 09:45:00|23727.2|23707.2|23711.1|23691.1|23729.7|23709.7|23707.9|23677.9|43
1654595400000|2022-06-07 09:50:00|23711.8|23691.8|23707.9|23687.9|23717.9|23697.9|23707.9|23687.9|12
1654595700000|2022-06-07 09:55:00|23707.2|23687.2|23722.9|23702.9|23725.4|23705.4|23705.4|23685.4|11
1654596000000|2022-06-07 10:00:00|23721.1|23701.1|23725.4|23705.4|23725.4|23705.4|23715.4|23695.4|15
1654596300000|2022-06-07 10:05:00|23726.1|23706.1|23755.4|23735.4|23780.4|23760.4|23726.1|23706.1|40
1654596600000|2022-06-07 10:10:00|23757.9|23737.9|23757.5|23737.5|23776.1|23756.1|23755.4|23735.4|23
1654596900000|2022-06-07 10:15:00|23761.1|23741.1|23764|23744|23780.4|23760.4|23761.1|23741.1|564
1654597200000|2022-06-07 10:20:00|23764.7|23744.7|23746.5|23726.5|23773.3|23749|23746.5|23726.5|48
1654597500000|2022-06-07 10:25:00|23749|23729|23776.5|23756.5|23776.5|23756.5|23749|23729|8
1654597800000|2022-06-07 10:30:00|23775.8|23755.8|23753.3|23733.3|23775.8|23755.8|23753.3|23733.3|8
1654598100000|2022-06-07 10:35:00|23756.5|23736.5|23774|23754|23776.5|23756.5|23756.5|23736.5|13
1654598400000|2022-06-07 10:40:00|23775.8|23755.8|23771.5|23751.5|23775.8|23755.8|23766.5|23746.5|5
1654598700000|2022-06-07 10:45:00|23773.3|23753.3|23785.8|23765.8|23789.7|23765.8|23773.3|23749.7|23
1654599000000|2022-06-07 10:50:00|23788.3|23768.3|23748.3|23728.3|23788.3|23768.3|23748.3|23728.3|14
1654599300000|2022-06-07 10:55:00|23746.5|23726.5|23715.1|23695.1|23761.5|23741.5|23715.1|23695.1|14
1654599600000|2022-06-07 11:00:00|23715.8|23695.8|23713.3|23693.3|23715.8|23695.8|23710.8|23690.8|29
1654599900000|2022-06-07 11:05:00|23712.6|23692.6|23713.3|23693.3|23734|23714|23708.3|23688.3|68
1654600200000|2022-06-07 11:10:00|23714|23694|23739|23719|23739|23719|23710.8|23690.8|20
1654600500000|2022-06-07 11:15:00|23744|23724|23777.9|23757.9|23777.9|23757.9|23740.8|23720.8|24
1654600800000|2022-06-07 11:20:00|23784.7|23764.7|23806.5|23786.5|23818.3|23789.7|23784.7|23762.5|29
1654601100000|2022-06-07 11:25:00|23807.2|23787.2|23784.7|23764.7|23807.2|23787.2|23775.4|23755.4|27
1654601400000|2022-06-07 11:30:00|23792.2|23772.2|23794|23774|23795.4|23775.4|23790.8|23770.8|13
1654601700000|2022-06-07 11:35:00|23786.5|23766.5|23735.8|23715.8|23786.5|23766.5|23733.3|23713.3|36
1654602000000|2022-06-07 11:40:00|23734|23714|23726.5|23706.5|23734|23714|23715.8|23695.8|108
1654602300000|2022-06-07 11:45:00|23730.8|23710.8|23755.8|23735.8|23759|23739|23724|23704|21
1654602600000|2022-06-07 11:50:00|23758.3|23738.3|23734|23714|23771.5|23751.5|23734|23713.3|24
1654602900000|2022-06-07 11:55:00|23733.3|23713.3|23754|23734|23764|23744|23724|23704|532
1654603200000|2022-06-07 12:00:00|23753.3|23733.3|23735.8|23715.8|23758.3|23734|23710.8|23690.8|153
1654603500000|2022-06-07 12:05:00|23738.3|23718.3|23862.2|23842.2|23862.2|23842.2|23720.8|23700.8|277
1654603800000|2022-06-07 12:10:00|23864|23844|23769|23749|23879.7|23859.7|23766.5|23746.5|134
1654604100000|2022-06-07 12:15:00|23766.5|23746.5|23725.8|23705.8|23779|23759|23723.3|23701.5|61
1654604400000|2022-06-07 12:20:00|23729|23709|23701.5|23681.5|23736.9|23716.9|23688.3|23668.3|96
1654604700000|2022-06-07 12:25:00|23700.8|23680.8|23713.3|23693.3|23714|23694|23678.3|23658.3|73
1654605000000|2022-06-07 12:30:00|23711.2|23691.2|23690.8|23670.8|23740.8|23720.8|23564|23531.5|278
1654605300000|2022-06-07 12:35:00|23692.2|23672.2|23588.3|23568.3|23696.5|23676.5|23588.3|23568.3|65
1654605600000|2022-06-07 12:40:00|23587.6|23567.6|23552.6|23532.6|23600.8|23580.8|23552.6|23532.6|119
1654605900000|2022-06-07 12:45:00|23553.3|23533.3|23562.2|23542.2|23562.2|23542.2|23531.5|23511.5|90
1654606200000|2022-06-07 12:50:00|23564.3|23544.3|23596.5|23576.5|23626.5|23606.5|23558.3|23538.3|91
1654606500000|2022-06-07 12:55:00|23591.5|23571.5|23541.5|23521.5|23591.5|23571.5|23538.3|23518.3|139
1654606800000|2022-06-07 13:00:00|23542.2|23522.2|23619|23599|23626.9|23599|23542.2|23522.2|128
1654607100000|2022-06-07 13:05:00|23619.7|23599.7|23634.7|23614.7|23657.2|23637.2|23615.8|23591.1|95
1654607400000|2022-06-07 13:10:00|23634|23614|23573.3|23553.3|23634|23614|23573.3|23553.3|84
1654607700000|2022-06-07 13:15:00|23566.5|23546.5|23587.2|23567.2|23596.5|23576.5|23559|23539|152
1654608000000|2022-06-07 13:20:00|23587.9|23567.9|23587.2|23567.2|23589|23569|23576.5|23556.5|89
1654608300000|2022-06-07 13:25:00|23586.5|23566.5|23559|23539|23616.5|23588.3|23556.5|23531.5|103
1654608600000|2022-06-07 13:30:00|23558.3|23538.3|23534.7|23514.7|23559|23539|23489.7|23469.7|249
1654608900000|2022-06-07 13:35:00|23536.5|23516.5|23516.5|23496.5|23536.5|23516.5|23511.5|23491.5|116
1654609200000|2022-06-07 13:40:00|23515.8|23495.8|23449|23429|23535.1|23501.5|23440.1|23420.1|141
1654609500000|2022-06-07 13:45:00|23484|23424|23464.4|23444.4|23494.8|23470.1|23416.9|23391.9|1961
1654609800000|2022-06-07 13:50:00|23465.1|23445.1|23402.6|23382.6|23465.1|23445.1|23402.6|23382.6|260
1654610100000|2022-06-07 13:55:00|23400.5|23380.5|23331.9|23311.9|23400.5|23380.5|23276.5|23245.1|488
1654610400000|2022-06-07 14:00:00|23332.6|23312.6|23337.6|23317.6|23342.6|23322.6|23299.7|23279.7|364
1654610700000|2022-06-07 14:05:00|23347.6|23327.6|23320.1|23300.1|23375.5|23346.9|23289.4|23269.4|786
1654611000000|2022-06-07 14:10:00|23323.3|23303.3|23356.9|23336.9|23365.1|23345.1|23323.3|23301.5|169
1654611300000|2022-06-07 14:15:00|23358.7|23338.7|23331.9|23311.9|23377.3|23351.9|23331.9|23311.9|111
1654611600000|2022-06-07 14:20:00|23329.4|23309.4|23347.6|23327.6|23356.9|23327.6|23277.6|23255.1|150
1654611900000|2022-06-07 14:25:00|23342.6|23322.6|23269.4|23249.4|23347.6|23327.6|23266.9|23246.9|170
1654612200000|2022-06-07 14:30:00|23268.7|23248.7|23316.9|23276.9|23316.9|23294.4|23263.7|23243.7|223
1654612500000|2022-06-07 14:35:00|23306.2|23286.2|23312.6|23292.6|23327.6|23307.6|23304.4|23284.4|152
1654612800000|2022-06-07 14:40:00|23311.9|23291.9|23329.4|23309.4|23333.7|23310.1|23299.4|23279.4|137
1654613100000|2022-06-07 14:45:00|23334|23314|23328.3|23308.3|23364.4|23344.4|23328.3|23308.3|100
1654613400000|2022-06-07 14:50:00|23327.6|23307.6|23352.6|23332.6|23357.6|23337.6|23302.6|23282.6|165
1654613700000|2022-06-07 14:55:00|23348.3|23328.3|23296.9|23276.9|23348.3|23328.3|23296.5|23276.5|130
1654614000000|2022-06-07 15:00:00|23291.9|23271.9|23311.9|23271.9|23325.1|23305.1|23281.9|23261.9|283
1654614300000|2022-06-07 15:05:00|23302.6|23282.6|23305.1|23285.1|23320.1|23300.1|23281.9|23261.9|183
1654614600000|2022-06-07 15:10:00|23303|23283|23340.1|23320.1|23345.1|23325.1|23286.9|23266.9|96
1654614900000|2022-06-07 15:15:00|23335.1|23315.1|23293.3|23273.3|23335.1|23315.1|23277.6|23257.6|115
1654615200000|2022-06-07 15:20:00|23294|23274|23282.6|23262.6|23310.1|23290.1|23280.8|23260.8|155
1654615500000|2022-06-07 15:25:00|23277.6|23257.6|23236.2|23216.2|23277.6|23257.6|23223.7|23203.7|311
1654615800000|2022-06-07 15:30:00|23235.5|23215.5|23221.2|23201.2|23246.9|23226.9|23215.5|23195.5|784
1654616100000|2022-06-07 15:35:00|23219.4|23199.4|23154.4|23134.4|23226.2|23206.2|23126.9|23106.9|474
1654616400000|2022-06-07 15:40:00|23158|23138|23134.4|23114.4|23171.2|23151.2|23132.6|23112.6|183
1654616700000|2022-06-07 15:45:00|23133.7|23113.7|23121.9|23101.9|23133.7|23113.7|23105.5|23085.5|202
1654617000000|2022-06-07 15:50:00|23121.2|23101.2|23211.9|23191.9|23211.9|23191.9|23121.2|23101.2|241
1654617300000|2022-06-07 15:55:00|23211.2|23191.2|23178.7|23158.7|23212.6|23192.6|23162.3|23142.3|160
1654617600000|2022-06-07 16:00:00|23186.5|23166.5|23236.2|23216.2|23268.7|23241.2|23181.2|23161.2|190
1654617900000|2022-06-07 16:05:00|23235.5|23215.5|23251.2|23231.2|23254.4|23234.4|23228.7|23208.7|196
1654618200000|2022-06-07 16:10:00|23248.7|23228.7|23278.7|23258.7|23283.7|23263.7|23241.2|23221.2|252
1654618500000|2022-06-07 16:15:00|23274.1|23254.1|23241.2|23221.2|23274.1|23254.1|23241.2|23221.2|125
1654618800000|2022-06-07 16:20:00|23238|23218|23256.2|23236.2|23258.7|23238.7|23213|23193|1290
1654619100000|2022-06-07 16:25:00|23253.7|23233.7|23264.4|23244.4|23265.1|23245.1|23253.7|23233.7|3097
1654619400000|2022-06-07 16:30:00|23262.6|23242.6|23283.7|23263.7|23283.7|23263.7|23259.4|23239.4|61
1654619700000|2022-06-07 16:35:00|23281.9|23261.9|23275.8|23255.8|23283.7|23263.7|23272.6|23252.6|91
1654620000000|2022-06-07 16:40:00|23275.1|23255.1|23289.4|23269.4|23291.9|23271.9|23270.1|23250.1|49
1654620300000|2022-06-07 16:45:00|23287.6|23267.6|23277.6|23257.6|23287.6|23267.6|23274.4|23254.4|65
1654620600000|2022-06-07 16:50:00|23275.8|23255.8|23281.9|23261.9|23282.6|23262.6|23265.1|23245.1|43
1654620900000|2022-06-07 16:55:00|23279.4|23259.4|23264.9|23244.9|23279.4|23259.4|23264.4|23244.4|91
1654621200000|2022-06-07 17:00:00|23263|23243|23254.4|23234.4|23264.4|23244.4|23254.4|23234.4|94
1654621500000|2022-06-07 17:05:00|23255.1|23235.1|23249|23229|23256.9|23236.9|23240.8|23220.8|1055
1654621800000|2022-06-07 17:10:00|23250.8|23230.8|23284|23264|23284|23264|23250.8|23230.8|130
1654622100000|2022-06-07 17:15:00|23280.8|23260.8|23265.8|23245.8|23280.8|23260.8|23262.6|23242.6|62
1654622400000|2022-06-07 17:20:00|23269|23249|23284|23264|23294|23274|23266.5|23246.5|131
1654622700000|2022-06-07 17:25:00|23286.5|23266.5|23281.5|23261.5|23296.5|23271.5|23263.1|23243.1|231
1654676100000|2022-06-08 08:15:00|23296.7|23256.7|23316.7|23276.7|23382|23342.3|23287.3|23256.7|138
1654676400000|2022-06-08 08:20:00|23318.5|23278.5|23384.8|23344.8|23401.7|23349.2|23309.2|23278.5|48
1654676700000|2022-06-08 08:25:00|23374.2|23354.2|23364.2|23344.2|23413.5|23389.2|23364.2|23344.2|35
1654677000000|2022-06-08 08:30:00|23356|23336|23321.7|23301.7|23359.2|23339.2|23321.7|23301.7|15
1654677300000|2022-06-08 08:35:00|23319.2|23299.2|23384.2|23364.2|23391.7|23364.2|23319.2|23299.2|29
1654677600000|2022-06-08 08:40:00|23383.5|23363.5|23354.2|23334.2|23383.5|23363.5|23354.2|23334.2|22
1654677900000|2022-06-08 08:45:00|23356.7|23336.7|23373|23313|23373|23345.5|23344.8|23313|12
1654678200000|2022-06-08 08:50:00|23371.2|23311.2|23342.8|23322.8|23371.2|23327.2|23336.7|23310.5|22
1654678500000|2022-06-08 08:55:00|23343.5|23323.5|23342.8|23322.8|23346.7|23323.5|23337.3|23304.8|34
1654678800000|2022-06-08 09:00:00|23344.2|23324.2|23382.3|23362.3|23382.3|23362.3|23323.5|23303.5|39
1654679100000|2022-06-08 09:05:00|23381.7|23361.7|23371|23351|23385.5|23365.5|23371|23351|19
1654679400000|2022-06-08 09:10:00|23371.7|23351.7|23351.7|23331.7|23372.3|23352.3|23349.2|23329.2|12
1654679700000|2022-06-08 09:15:00|23354.2|23334.2|23346.7|23326.7|23359.8|23337.3|23346.7|23319.8|264
1654680000000|2022-06-08 09:20:00|23346|23326|23338.5|23318.5|23346|23326|23336.7|23316.7|9
1654680300000|2022-06-08 09:25:00|23334.2|23314.2|23349.8|23329.8|23351.7|23331.7|23334.2|23314.2|13
1654680600000|2022-06-08 09:30:00|23351.7|23331.7|23356.7|23336.7|23359.2|23339.2|23346.7|23326.7|15
1654680900000|2022-06-08 09:35:00|23359.2|23339.2|23351|23331|23359.2|23339.2|23351|23331|8
1654681200000|2022-06-08 09:40:00|23348.5|23328.5|23381.7|23341.7|23381.7|23356.7|23336.7|23316.7|54
1654681500000|2022-06-08 09:45:00|23379.8|23339.8|23411.7|23391.7|23411.7|23391.7|23366.7|23339.8|17
1654681800000|2022-06-08 09:50:00|23411|23391|23419.8|23399.8|23440.5|23420.5|23409.2|23389.2|81
1654682100000|2022-06-08 09:55:00|23418.5|23398.5|23409.7|23389.7|23419.8|23399.8|23409.7|23389.7|17
1654682400000|2022-06-08 10:00:00|23405.3|23385.3|23391.7|23371.7|23406.7|23386.7|23386.7|23366.7|35
1654682700000|2022-06-08 10:05:00|23394.2|23374.2|23396.7|23376.7|23396.7|23376.7|23391.7|23371.7|9
1654683000000|2022-06-08 10:10:00|23397.3|23377.3|23416.7|23396.7|23424.2|23404.2|23397.3|23377.3|21
1654683300000|2022-06-08 10:15:00|23416|23396|23386.7|23366.7|23416|23396|23386.7|23366.7|12
1654683600000|2022-06-08 10:20:00|23384.2|23364.2|23359.2|23339.2|23384.2|23364.2|23359.2|23339.2|79
1654683900000|2022-06-08 10:25:00|23356.5|23336.5|23339.2|23319.2|23366.7|23346.7|23334.2|23314.2|48
1654684200000|2022-06-08 10:30:00|23336.7|23316.7|23356.7|23316.7|23361.7|23326|23321.7|23293.7|23
1654684500000|2022-06-08 10:35:00|23351.7|23311.7|23347.8|23327.8|23351.7|23327.8|23340.3|23311.7|1184
1654684800000|2022-06-08 10:40:00|23355.3|23315.3|23357.8|23317.8|23357.8|23317.8|23355.3|23315.3|19
1654685100000|2022-06-08 10:45:00|23361.5|23321.5|23375.3|23355.3|23387.8|23367.8|23356.2|23321.5|24
1654685400000|2022-06-08 10:50:00|23377.3|23357.3|23430.3|23410.3|23430.3|23410.3|23377.3|23357.3|71
1654685700000|2022-06-08 10:55:00|23431|23411|23475.3|23455.3|23480.3|23455.3|23431|23411|41
1654686000000|2022-06-08 11:00:00|23472.8|23452.8|23445.3|23425.3|23472.8|23452.8|23445.3|23425.3|35
1654686300000|2022-06-08 11:05:00|23447.2|23427.2|23462.8|23442.8|23462.8|23442.8|23430.3|23410.3|31
1654686600000|2022-06-08 11:10:00|23460.3|23440.3|23440.4|23420.4|23460.3|23440.3|23440.4|23420.4|432
1654686900000|2022-06-08 11:15:00|23438.5|23418.5|23430.4|23410.4|23438.5|23418.5|23425.9|23405.9|32
1654687200000|2022-06-08 11:20:00|23436.5|23396.5|23410.4|23390.4|23436.5|23396.5|23390.4|23363.5|23
1654687500000|2022-06-08 11:25:00|23407.9|23387.9|23405.4|23385.4|23407.9|23387.9|23405.4|23385.4|9
1654687800000|2022-06-08 11:30:00|23406|23386|23431|23411|23431|23411|23406|23386|15
1654688100000|2022-06-08 11:35:00|23430.4|23410.4|23429.7|23409.7|23437.2|23410.4|23427.9|23397.2|24
1654688400000|2022-06-08 11:40:00|23427.9|23407.9|23427.9|23407.9|23443.5|23423.5|23425.4|23405.4|47
1654688700000|2022-06-08 11:45:00|23425.4|23405.4|23420.4|23400.4|23435.4|23411.5|23392.9|23372.9|35
1654689000000|2022-06-08 11:50:00|23418.5|23398.5|23407.9|23387.9|23418.5|23398.5|23392.9|23370.4|31
1654689300000|2022-06-08 11:55:00|23409.7|23389.7|23417.9|23397.9|23430.4|23410.4|23409.7|23389.7|31
1654689600000|2022-06-08 12:00:00|23419.7|23399.7|23422.9|23402.9|23442.9|23422.9|23392.9|23372.9|139
1654689900000|2022-06-08 12:05:00|23425.4|23405.4|23418.5|23398.5|23434.9|23414.9|23405.4|23377.2|79
1654690200000|2022-06-08 12:10:00|23412.9|23392.9|23355.4|23335.4|23412.9|23392.9|23352.2|23332.2|110
1654690500000|2022-06-08 12:15:00|23362.9|23342.9|23364.2|23344.2|23374.7|23354.7|23340.4|23317.2|331
1654690800000|2022-06-08 12:20:00|23361.7|23341.7|23354.2|23334.2|23371.7|23341.7|23328.5|23308.5|107
1654691100000|2022-06-08 12:25:00|23353.5|23333.5|23311|23291|23357.2|23333.5|23282.9|23262.9|164
1654691400000|2022-06-08 12:30:00|23310.4|23290.4|23272.2|23252.2|23324.2|23304.2|23269.7|23249.7|172
1654691700000|2022-06-08 12:35:00|23270.9|23250.9|23267.2|23247.2|23280.4|23260.4|23261.5|23241.5|154
1654692000000|2022-06-08 12:40:00|23266.5|23246.5|23282.2|23262.2|23282.9|23262.9|23235.4|23215.4|314
1654692300000|2022-06-08 12:45:00|23280.4|23260.4|23267.9|23247.9|23282.2|23262.2|23227.9|23207.9|134
1654692600000|2022-06-08 12:50:00|23267.2|23247.2|23252.2|23232.2|23277.2|23247.9|23252.2|23230.4|67
1654692900000|2022-06-08 12:55:00|23249.7|23229.7|23300.4|23260.4|23300.4|23275.4|23247.2|23227.2|120
1654693200000|2022-06-08 13:00:00|23287.9|23267.9|23257.9|23237.9|23298.5|23272.2|23246.5|23226.5|639
1654693500000|2022-06-08 13:05:00|23263.5|23243.5|23274.9|23254.9|23280.4|23260.4|23250.4|23230.4|64
1654693800000|2022-06-08 13:10:00|23274.2|23254.2|23296.7|23276.7|23296.7|23276.7|23242.9|23222.9|56
1654694100000|2022-06-08 13:15:00|23300.4|23280.4|23315.4|23295.4|23332.9|23312.9|23300.4|23280.4|74
1654694400000|2022-06-08 13:20:00|23319.7|23299.7|23313.4|23293.4|23333.5|23313.4|23310.4|23290.4|73
1654694700000|2022-06-08 13:25:00|23312.7|23292.7|23330.4|23310.4|23330.4|23310.4|23290.4|23270.4|101
1654695000000|2022-06-08 13:30:00|23328.5|23308.5|23332.2|23292.2|23332.9|23312.9|23307.9|23287.9|136
1654695300000|2022-06-08 13:35:00|23334.1|23294.1|23226.6|23206.6|23334.1|23304.1|23226.6|23206.6|322
1654695600000|2022-06-08 13:40:00|23222.9|23202.9|23305.4|23285.4|23308.5|23288.5|23222.9|23202.9|131
1654695900000|2022-06-08 13:45:00|23307.2|23287.2|23359.7|23339.7|23380.4|23360.4|23307.2|23287.2|183
1654696200000|2022-06-08 13:50:00|23357.9|23337.9|23402.2|23382.2|23413.5|23393.5|23352.9|23332.9|160
1654696500000|2022-06-08 13:55:00|23401.6|23381.6|23396|23376|23402.2|23382.2|23374.1|23354.1|141
1654696800000|2022-06-08 14:00:00|23394.7|23374.7|23357.2|23337.2|23395.4|23375.4|23342.7|23322.7|134
1654697100000|2022-06-08 14:05:00|23355.4|23335.4|23269.7|23249.7|23355.4|23335.4|23269.7|23249.7|110
1654697400000|2022-06-08 14:10:00|23268.4|23248.4|23212.9|23192.9|23268.4|23248.4|23191|23165.4|409
1654697700000|2022-06-08 14:15:00|23220.9|23180.9|23140.4|23120.4|23220.9|23183.4|23126|23106|289
1654698000000|2022-06-08 14:20:00|23141|23121|23045.4|23025.4|23149.7|23129.7|23040.4|23020.4|382
1654698300000|2022-06-08 14:25:00|23044.7|23024.7|23024.1|23004.1|23059.1|23039.1|23021.6|23001.6|348
1654698600000|2022-06-08 14:30:00|23021.6|23001.6|23095.4|23075.4|23109.2|23089.2|23020.9|23000.9|731
1654698900000|2022-06-08 14:35:00|23092.9|23072.9|23119.7|23099.7|23141|23121|23092.2|23072.2|186
1654699200000|2022-06-08 14:40:00|23132.2|23092.2|23091.6|23071.6|23132.2|23099.7|23091.6|23071.6|138
1654699500000|2022-06-08 14:45:00|23092.2|23072.2|23127.2|23107.2|23127.2|23107.2|23078.6|23058.6|117
1654699800000|2022-06-08 14:50:00|23127.9|23107.9|23158.6|23138.6|23172.9|23152.9|23125.4|23105.4|116
1654700100000|2022-06-08 14:55:00|23160.4|23140.4|23197.2|23177.2|23200.4|23180.4|23144.7|23124.7|128
1654700400000|2022-06-08 15:00:00|23195.4|23175.4|23170.4|23150.4|23198.6|23178.6|23170.4|23150.4|78
1654700700000|2022-06-08 15:05:00|23172.9|23152.9|23142.9|23122.9|23176.1|23156.1|23129.7|23109.7|141
1654701000000|2022-06-08 15:10:00|23144.9|23124.9|23157.9|23137.9|23162.9|23142.9|23142.2|23122.2|151
1654701300000|2022-06-08 15:15:00|23158.6|23138.6|23175.4|23155.4|23176.1|23156.1|23152.2|23132.2|120
1654701600000|2022-06-08 15:20:00|23172.9|23152.9|23163.6|23143.6|23177.2|23157.2|23163.6|23133.6|81
1654701900000|2022-06-08 15:25:00|23167.9|23147.9|23336.1|23316.1|23337.2|23317.2|23167.9|23147.9|219
1654702200000|2022-06-08 15:30:00|23336.7|23316.7|23354.3|23334.3|23374.1|23342.9|23330.4|23308.6|185
1654702500000|2022-06-08 15:35:00|23355.7|23335.7|23407.9|23387.9|23433|23407.9|23355.7|23335.7|121
1654702800000|2022-06-08 15:40:00|23407.2|23387.2|23382.9|23362.9|23415.4|23395.4|23377.2|23357.2|193
1654703100000|2022-06-08 15:45:00|23382.2|23362.2|23392.2|23372.2|23397.2|23377.2|23365.4|23345.4|102
1654703400000|2022-06-08 15:50:00|23390.4|23370.4|23368.6|23348.6|23397.2|23370.4|23344.7|23324.7|163
1654703700000|2022-06-08 15:55:00|23369.2|23349.2|23376.1|23356.1|23392.2|23367.9|23369.2|23343|91
1654704000000|2022-06-08 16:00:00|23375.4|23355.4|23335.4|23315.4|23375.4|23355.4|23332.3|23312.3|130
1654704300000|2022-06-08 16:05:00|23337.9|23317.9|23262.9|23242.9|23337.9|23317.9|23262.9|23242.9|124
1654704600000|2022-06-08 16:10:00|23264.8|23244.8|23246.1|23226.1|23264.8|23244.8|23242.3|23222.3|125
1654704900000|2022-06-08 16:15:00|23246.7|23226.7|23226.1|23206.1|23256.1|23236.1|23221.1|23201.1|126
1654705200000|2022-06-08 16:20:00|23224.8|23204.8|23230.4|23210.4|23239.2|23219.2|23184.8|23164.8|876
1654705500000|2022-06-08 16:25:00|23231.1|23211.1|23202.9|23182.9|23231.1|23211.1|23196.1|23176.1|858
1654705800000|2022-06-08 16:30:00|23203.6|23183.6|23177.9|23157.9|23205.4|23185.4|23174.8|23154.8|133
1654706100000|2022-06-08 16:35:00|23178.6|23158.6|23167.3|23147.3|23195.4|23175.4|23167.3|23147.3|109
1654706400000|2022-06-08 16:40:00|23164.8|23144.8|23170.4|23150.4|23170.4|23150.4|23145.4|23125.4|91
1654706700000|2022-06-08 16:45:00|23168.6|23148.6|23177.9|23157.9|23181.7|23161.7|23162.9|23142.9|596
1654707000000|2022-06-08 16:50:00|23178.6|23158.6|23166.1|23146.1|23182.9|23162.9|23164.8|23144.8|63
1654707300000|2022-06-08 16:55:00|23165.4|23145.4|23131.1|23111.1|23165.4|23145.4|23131.1|23111.1|79
1654707600000|2022-06-08 17:00:00|23130.4|23110.4|23088.6|23068.6|23130.4|23110.4|23088.6|23068.6|98
1654707900000|2022-06-08 17:05:00|23086.1|23066.1|23126.7|23106.7|23126.7|23106.7|23085.4|23065.4|73
1654708200000|2022-06-08 17:10:00|23128.6|23108.6|23129.8|23109.8|23131.6|23111.6|23112.9|23092.9|50
1654708500000|2022-06-08 17:15:00|23131.6|23111.6|23092.3|23072.3|23132.9|23112.9|23092.3|23072.3|189
1654708800000|2022-06-08 17:20:00|23092.9|23072.9|23102.9|23082.9|23109.8|23089.8|23090.4|23070.4|237
1654709100000|2022-06-08 17:25:00|23108.6|23088.6|23080.4|23060.4|23117.9|23097.9|23072.9|23052.9|155
1654762500000|2022-06-09 08:15:00|23080.6|23060.6|23103.1|23083.1|23146.2|23101.2|23064.3|23030.6|149
1654762800000|2022-06-09 08:20:00|23105|23085|23118.1|23098.1|23135.6|23108.1|23091.2|23066.8|49
1654763100000|2022-06-09 08:25:00|23116.2|23096.2|23125|23105|23128.7|23105|23088.1|23068.1|53
1654763400000|2022-06-09 08:30:00|23123.1|23103.1|23131.2|23111.2|23133.7|23111.2|23112.5|23085.6|34
1654763700000|2022-06-09 08:35:00|23130.6|23110.6|23127.5|23107.5|23132.5|23112.5|23126.8|23106.8|18
1654764000000|2022-06-09 08:40:00|23126.8|23106.8|23104.3|23084.3|23140.6|23110|23104.3|23083.7|13
1654764300000|2022-06-09 08:45:00|23099.3|23079.3|23090.6|23070.6|23110|23090|23090.6|23070.6|18
1654764600000|2022-06-09 08:50:00|23088.1|23068.1|23095|23075|23102.5|23075|23086.2|23057.5|15
1654764900000|2022-06-09 08:55:00|23095.6|23075.6|23110.6|23090.6|23118.7|23098.7|23093.1|23070|16
1654765200000|2022-06-09 09:00:00|23111.2|23091.2|23100.6|23080.6|23118.1|23098.1|23096.2|23076.2|20
1654765500000|2022-06-09 09:05:00|23103.1|23083.1|23105.6|23085.6|23118.1|23085.6|23102.5|23073.7|30
1654765800000|2022-06-09 09:10:00|23107.5|23087.5|23140.6|23120.6|23143.1|23123.1|23107.5|23087.5|19
1654766100000|2022-06-09 09:15:00|23138.1|23118.1|23145.6|23125.6|23145.6|23125.6|23133.1|23113.1|16
1654766400000|2022-06-09 09:20:00|23141.9|23121.9|23128.1|23108.1|23150.6|23130.6|23128.1|23108.1|17
1654766700000|2022-06-09 09:25:00|23127.5|23107.5|23093.1|23073.1|23127.5|23107.5|23090.6|23070.6|14
1654767000000|2022-06-09 09:30:00|23092.5|23072.5|23085.6|23065.6|23096.2|23076.2|23076.9|23055.6|21
1654767300000|2022-06-09 09:35:00|23086.2|23066.2|23082.5|23062.5|23095.6|23075.6|23075|23055|34
1654767600000|2022-06-09 09:40:00|23079.4|23059.4|23078.1|23058.1|23080.6|23060.6|23069.4|23049.4|31
1654767900000|2022-06-09 09:45:00|23078.7|23058.7|23073.1|23053.1|23083.1|23063.1|23070.6|23050.6|14
1654768200000|2022-06-09 09:50:00|23075|23055|23068.1|23048.1|23075|23055|23065|23045|14
1654768500000|2022-06-09 09:55:00|23070.6|23050.6|23068.1|23048.1|23071.2|23051.2|23065.6|23045.6|32
1654768800000|2022-06-09 10:00:00|23067.5|23047.5|23062.5|23042.5|23070|23050|23060.6|23040.6|16
1654769100000|2022-06-09 10:05:00|23063.1|23043.1|23068.1|23048.1|23070|23050|23062.5|23042.5|16
1654769400000|2022-06-09 10:10:00|23067.5|23047.5|23081.9|23061.9|23081.9|23061.9|23062.5|23042.5|40
1654769700000|2022-06-09 10:15:00|23082.5|23062.5|23095|23075|23095.6|23075.6|23080.6|23060.6|10
1654770000000|2022-06-09 10:20:00|23095.6|23075.6|23128.1|23108.1|23132.5|23112.5|23087.5|23067.5|17
1654770300000|2022-06-09 10:25:00|23130|23110|23137.5|23117.5|23145|23125|23128.1|23108.1|14
1654770600000|2022-06-09 10:30:00|23136.9|23116.9|23138.8|23118.8|23142.5|23122.5|23135|23115|70
1654770900000|2022-06-09 10:35:00|23138.1|23118.1|23155.6|23135.6|23158.1|23138.1|23135|23115|27
1654771200000|2022-06-09 10:40:00|23150.6|23130.6|23183.1|23163.1|23183.1|23163.1|23147.5|23127.5|10
1654771500000|2022-06-09 10:45:00|23185.6|23165.6|23165.6|23145.6|23187.5|23167.5|23165.6|23145.6|7
1654771800000|2022-06-09 10:50:00|23167.5|23147.5|23190.6|23170.6|23190.6|23170.6|23167.5|23147.5|14
1654772100000|2022-06-09 10:55:00|23186.9|23166.9|23185|23165|23192.5|23170.6|23182.5|23150.6|18
1654772400000|2022-06-09 11:00:00|23184.4|23164.4|23158.1|23138.1|23190.6|23170.6|23158.1|23138.1|17
1654772700000|2022-06-09 11:05:00|23157.5|23137.5|23150.6|23130.6|23157.5|23137.5|23143.8|23123.8|7
1654773000000|2022-06-09 11:10:00|23151.3|23131.3|23150.6|23130.6|23177.5|23157.5|23146.3|23125.6|24
1654773300000|2022-06-09 11:15:00|23145.6|23125.6|23148.1|23128.1|23165.6|23145.6|23135|23115|32
1654773600000|2022-06-09 11:20:00|23150.6|23130.6|23150.6|23130.6|23153.1|23133.1|23136.9|23116.9|14
1654773900000|2022-06-09 11:25:00|23151.3|23131.3|23140|23120|23153.1|23133.1|23139.4|23119.4|21
1654774200000|2022-06-09 11:30:00|23139.4|23119.4|23142.5|23122.5|23146.3|23126.3|23133.1|23113.1|16
1654774500000|2022-06-09 11:35:00|23138.1|23118.1|23144.4|23124.4|23144.4|23124.4|23135|23115|7
1654774800000|2022-06-09 11:40:00|23148.1|23128.1|23168.8|23148.8|23172.5|23152.5|23148.1|23128.1|14
1654775100000|2022-06-09 11:45:00|23168.1|23148.1|23148.8|23128.8|23172.5|23152.5|23143.1|23123.1|14
1654775400000|2022-06-09 11:50:00|23150.6|23130.6|23173.8|23153.8|23178.1|23158.1|23150.6|23130.6|18
1654775700000|2022-06-09 11:55:00|23180.6|23160.6|23242.5|23222.5|23243.1|23223.1|23170|23150|599
1654776000000|2022-06-09 12:00:00|23241.9|23221.9|23275.6|23255.6|23275.6|23255.6|23213.1|23193.1|196
1654776300000|2022-06-09 12:05:00|23275|23255|23331.3|23311.3|23338.1|23318.1|23275|23255|297
1654776600000|2022-06-09 12:10:00|23333.1|23313.1|23353.1|23333.1|23373.1|23353.1|23315|23295|168
1654776900000|2022-06-09 12:15:00|23350.6|23330.6|23325|23305|23388.8|23368.8|23323.1|23303.1|122
1654777200000|2022-06-09 12:20:00|23323.8|23303.8|23323.1|23303.1|23335.6|23315.6|23305.6|23285.6|82
1654777500000|2022-06-09 12:25:00|23323.8|23303.8|23337.5|23317.5|23363.8|23343.8|23322.5|23302.5|70
1654777800000|2022-06-09 12:30:00|23335.6|23315.6|23326.3|23306.3|23390.6|23370.6|23312.5|23290.6|140
1654778100000|2022-06-09 12:35:00|23328.1|23308.1|23333.1|23313.1|23341.9|23318.1|23310|23290|94
1654778400000|2022-06-09 12:40:00|23332.5|23312.5|23335.7|23315.7|23341.3|23321.3|23322.5|23302.5|37
1654778700000|2022-06-09 12:45:00|23336.3|23316.3|23345.7|23325.7|23353.8|23333.8|23328.2|23308.2|60
1654779000000|2022-06-09 12:50:00|23345|23325|23317.5|23297.5|23345|23325|23317.5|23297.5|67
1654779300000|2022-06-09 12:55:00|23318.2|23298.2|23350.7|23310.7|23350.7|23326.3|23318.2|23298.2|1227
1654779600000|2022-06-09 13:00:00|23346.9|23326.9|23385|23365|23386.9|23366.9|23328.8|23308.8|79
1654779900000|2022-06-09 13:05:00|23392.5|23372.5|23426.9|23406.9|23440.6|23420.6|23392.5|23372.5|428
1654780200000|2022-06-09 13:10:00|23426.3|23406.3|23311.3|23291.3|23426.3|23406.3|23308.8|23288.8|74
1654780500000|2022-06-09 13:15:00|23313.8|23293.8|23321.9|23301.9|23351.9|23331.9|23313.8|23293.8|123
1654780800000|2022-06-09 13:20:00|23319.4|23299.4|23296.9|23276.9|23335|23315|23296.9|23276.9|113
1654781100000|2022-06-09 13:25:00|23301.9|23281.9|23333.8|23313.8|23333.8|23313.8|23298.8|23278.8|44
1654781400000|2022-06-09 13:30:00|23334.4|23314.4|23269.4|23249.4|23336.9|23316.9|23240.7|23220.7|150
1654781700000|2022-06-09 13:35:00|23271.9|23251.9|23276.3|23256.3|23305|23281.9|23239.4|23219.4|101
1654782000000|2022-06-09 13:40:00|23274.4|23254.4|23221.3|23201.3|23274.4|23254.4|23221.3|23201.3|289
1654782300000|2022-06-09 13:45:00|23218.8|23198.8|23280|23260|23280|23260|23215.7|23195.7|102
1654782600000|2022-06-09 13:50:00|23280.6|23260.6|23326.9|23306.9|23326.9|23306.9|23280.6|23260.6|193
1654782900000|2022-06-09 13:55:00|23326.3|23306.3|23322.5|23302.5|23333.8|23311.9|23305|23285|72
1654783200000|2022-06-09 14:00:00|23324.4|23304.4|23261.9|23221.9|23335|23315|23252.5|23221.9|81
1654783500000|2022-06-09 14:05:00|23246.9|23226.9|23238.8|23218.8|23246.9|23226.9|23224.4|23204.4|64
1654783800000|2022-06-09 14:10:00|23238.2|23218.2|23231.9|23211.9|23248.8|23221.9|23223.2|23203.2|166
1654784100000|2022-06-09 14:15:00|23232.5|23212.5|23261.9|23241.9|23261.9|23241.9|23232.5|23205|45
1654784400000|2022-06-09 14:20:00|23263.1|23243.1|23278.8|23258.8|23291.9|23271.9|23263.1|23243.1|46
1654784700000|2022-06-09 14:25:00|23280|23260|23339.4|23319.4|23339.4|23319.4|23280|23260|145
1654785000000|2022-06-09 14:30:00|23340.6|23320.6|23362.5|23342.5|23364.4|23344.4|23324.4|23304.4|101
1654785300000|2022-06-09 14:35:00|23364.4|23344.4|23385|23365|23388.1|23368.1|23361.9|23341.9|84
1654785600000|2022-06-09 14:40:00|23386.9|23366.9|23382.5|23362.5|23387.5|23367.5|23360|23340|91
1654785900000|2022-06-09 14:45:00|23383.1|23363.1|23386.3|23366.3|23395|23375|23370|23350|1286
1654786200000|2022-06-09 14:50:00|23386.9|23366.9|23379.4|23359.4|23394.4|23374.4|23365|23345|199
1654786500000|2022-06-09 14:55:00|23376.9|23356.9|23401.9|23381.9|23411.9|23391.9|23367.5|23347.5|140
1654786800000|2022-06-09 15:00:00|23399.4|23379.4|23355|23335|23399.4|23379.4|23351.3|23331.3|86
1654787100000|2022-06-09 15:05:00|23353.2|23333.2|23365|23345|23365|23345|23352.5|23332.5|104
1654787400000|2022-06-09 15:10:00|23364.4|23344.4|23495|23475|23495|23475|23364.4|23344.4|192
1654787700000|2022-06-09 15:15:00|23495.7|23475.7|23540.7|23520.7|23540.7|23520.7|23495.7|23475.7|314
1654788000000|2022-06-09 15:20:00|23542.5|23522.5|23544.4|23524.4|23586.3|23566.3|23532.5|23512.5|194
1654788300000|2022-06-09 15:25:00|23541.9|23521.9|23505|23485|23578.2|23551.9|23486.9|23466.9|158
1654788600000|2022-06-09 15:30:00|23505.7|23485.7|23506.9|23486.9|23540|23520|23505|23484.4|118
1654788900000|2022-06-09 15:35:00|23506.3|23486.3|23476.3|23456.3|23506.3|23486.3|23475.7|23455.7|120
1654789200000|2022-06-09 15:40:00|23476.9|23456.9|23496.3|23476.3|23526.9|23506.9|23476.9|23456.9|150
1654789500000|2022-06-09 15:45:00|23494.4|23474.4|23433.8|23413.8|23506.9|23486.9|23433.8|23413.8|101
1654789800000|2022-06-09 15:50:00|23434.4|23414.4|23441.9|23421.9|23443.8|23423.8|23434.4|23414.4|110
1654790100000|2022-06-09 15:55:00|23440|23420|23433.8|23413.8|23456.9|23436.9|23433.8|23413.8|204
1654790400000|2022-06-09 16:00:00|23432|23412|23463.2|23443.2|23463.2|23443.2|23421.9|23401.9|206
1654790700000|2022-06-09 16:05:00|23463.8|23443.8|23461.9|23441.9|23475|23455|23441.9|23421.9|207
1654791000000|2022-06-09 16:10:00|23458.8|23438.8|23488.8|23468.8|23499.4|23479.4|23458.8|23438.8|213
1654791300000|2022-06-09 16:15:00|23489.4|23469.4|23510|23490|23516.3|23496.3|23486.3|23466.3|347
1654791600000|2022-06-09 16:20:00|23512.5|23492.5|23468.8|23448.8|23513.8|23493.8|23460.7|23440.7|2923
1654791900000|2022-06-09 16:25:00|23470.7|23450.7|23417.6|23397.6|23470.7|23450.7|23417.6|23397.6|245
1654792200000|2022-06-09 16:30:00|23411.9|23391.9|23385.7|23365.7|23411.9|23391.9|23385.7|23365.7|91
1654792500000|2022-06-09 16:35:00|23385.1|23365.1|23386.9|23366.9|23400.1|23380.1|23378.2|23358.2|79
1654792800000|2022-06-09 16:40:00|23387.5|23367.5|23395.1|23375.1|23405.7|23385.7|23386.9|23366.9|65
1654793100000|2022-06-09 16:45:00|23403.2|23383.2|23400.7|23380.7|23423.2|23403.2|23398.2|23378.2|96
1654793400000|2022-06-09 16:50:00|23398.8|23378.8|23415.1|23395.1|23417.6|23397.6|23398.2|23378.2|85
1654793700000|2022-06-09 16:55:00|23405.1|23385.1|23409.5|23389.5|23420.7|23400.7|23388.2|23368.2|130
1654794000000|2022-06-09 17:00:00|23407|23387|23414.4|23394.4|23414.4|23394.4|23400.7|23380.7|84
1654794300000|2022-06-09 17:05:00|23415|23395|23456.3|23436.3|23456.3|23436.3|23415|23395|86
1654794600000|2022-06-09 17:10:00|23460.1|23440.1|23463.2|23443.2|23478.8|23458.8|23460.1|23438.8|580
1654794900000|2022-06-09 17:15:00|23467|23447|23446.9|23426.9|23473.2|23453.2|23446.9|23426.9|587
1654795200000|2022-06-09 17:20:00|23451.9|23431.9|23444.4|23424.4|23462.5|23442.5|23444.4|23424.4|83
1654795500000|2022-06-09 17:25:00|23438.8|23418.8|23431.9|23411.9|23442.5|23422.5|23429.4|23409.4|180
1654848900000|2022-06-10 08:15:00|23427.1|23407.1|23362.1|23302.1|23427.1|23407.1|23305.7|23274.6|95
1654849200000|2022-06-10 08:20:00|23364|23304|23330.7|23310.7|23365.9|23318.4|23328.8|23304|6
1654849500000|2022-06-10 08:25:00|23328.8|23308.8|23292.1|23272.1|23330.9|23310.9|23275.7|23245.1|62
1654849800000|2022-06-10 08:30:00|23292.6|23272.6|23261.3|23221.3|23307.1|23274.6|23251.9|23217.8|1810
1654850100000|2022-06-10 08:35:00|23259.4|23219.4|23233.8|23213.8|23259.4|23228.8|23233.8|23204.4|922
1654850400000|2022-06-10 08:40:00|23231.9|23211.9|23224.4|23204.4|23233.1|23213.1|23223.1|23203.1|55
1654850700000|2022-06-10 08:45:00|23222.5|23202.5|23262.7|23242.7|23275.2|23246.3|23216.9|23196.9|363
1654851000000|2022-06-10 08:50:00|23275.2|23235.2|23254|23234|23276.9|23256.9|23238.8|23218.8|170
1654851300000|2022-06-10 08:55:00|23265.7|23225.7|23249.4|23229.4|23267.7|23234.4|23244.4|23223.2|259
1654851600000|2022-06-10 09:00:00|23246.9|23226.9|23259.4|23239.4|23277.7|23257.7|23244.4|23224.4|37
1654851900000|2022-06-10 09:05:00|23268.2|23228.2|23233.1|23213.1|23268.2|23235.7|23231.2|23211.2|3
1654852200000|2022-06-10 09:10:00|23232.5|23212.5|23246.9|23226.9|23246.9|23226.9|23226.3|23199.4|24
1654852500000|2022-06-10 09:15:00|23244.4|23224.4|23228.8|23208.8|23244.4|23224.4|23228.8|23208.8|12
1654852800000|2022-06-10 09:20:00|23228.2|23208.2|23214.4|23194.4|23228.2|23208.2|23213.8|23193.8|35
1654853100000|2022-06-10 09:25:00|23212.5|23192.5|23221.3|23201.3|23233.8|23213.8|23212.5|23192.5|14
1654853400000|2022-06-10 09:30:00|23218.8|23198.8|23243.2|23223.2|23243.8|23223.8|23214.4|23194.4|25
1654853700000|2022-06-10 09:35:00|23243.8|23223.8|23234.4|23214.4|23252.5|23231.9|23232.5|23204.9|23
1654854000000|2022-06-10 09:40:00|23231.9|23211.9|23221.9|23201.9|23241.9|23221.9|23221.9|23201.9|12
1654854300000|2022-06-10 09:45:00|23218.1|23198.1|23216.9|23196.9|23221.3|23201.3|23213.8|23193.8|14
1654854600000|2022-06-10 09:50:00|23218.8|23198.8|23233.2|23213.2|23233.2|23213.2|23218.8|23198.8|22
1654854900000|2022-06-10 09:55:00|23231.3|23211.3|23236.9|23216.9|23236.9|23216.9|23231.3|23211.3|7
1654855200000|2022-06-10 10:00:00|23234.4|23214.4|23222.5|23202.5|23234.4|23214.4|23222.5|23202.5|7
1654855500000|2022-06-10 10:05:00|23217.5|23197.5|23226.9|23206.9|23236.9|23216.9|23217.5|23197.5|13
1654855800000|2022-06-10 10:10:00|23227.5|23207.5|23249.4|23229.4|23249.4|23229.4|23224.4|23204.4|22
1654856100000|2022-06-10 10:15:00|23250|23230|23280.6|23260.6|23280.6|23260.6|23250|23230|24
1654856400000|2022-06-10 10:20:00|23283.7|23263.7|23292.5|23272.5|23301.9|23281.9|23283.7|23263.7|8
1654856700000|2022-06-10 10:25:00|23291.9|23271.9|23294.4|23274.4|23294.4|23274.4|23290|23270|9
1654857000000|2022-06-10 10:30:00|23291.9|23271.9|23308.2|23268.2|23308.2|23284.4|23286.9|23262.5|11
1654857300000|2022-06-10 10:35:00|23297.1|23277.1|23306.9|23286.9|23306.9|23286.9|23293.2|23273.2|29
1654857600000|2022-06-10 10:40:00|23316.3|23276.3|23300|23280|23316.3|23286.9|23300|23276.3|6
1654857900000|2022-06-10 10:45:00|23309.4|23269.4|23294.4|23274.4|23309.4|23280|23294.4|23265|9
1654858200000|2022-06-10 10:50:00|23291.9|23271.9|23311.9|23291.9|23311.9|23291.9|23289.4|23269.4|16
1654858500000|2022-06-10 10:55:00|23311.3|23291.3|23299.4|23279.4|23311.3|23291.3|23299.4|23279.4|8
1654858800000|2022-06-10 11:00:00|23300|23280|23305|23285|23305|23285|23296.9|23276.9|11
1654859100000|2022-06-10 11:05:00|23304.4|23284.4|23295|23275|23304.4|23284.4|23291.9|23271.9|15
1654859400000|2022-06-10 11:10:00|23296.9|23276.9|23304.4|23284.4|23304.4|23284.4|23296.9|23276.9|276
1654859700000|2022-06-10 11:15:00|23303.8|23283.8|23322.5|23282.5|23326.3|23291.9|23303.8|23282.5|11
1654860000000|2022-06-10 11:20:00|23320.6|23280.6|23318.1|23298.1|23320.6|23298.1|23300|23280|1206
1654860300000|2022-06-10 11:25:00|23318.7|23298.7|23342.3|23322.3|23342.9|23322.9|23311.8|23291.8|1989
1654860600000|2022-06-10 11:30:00|23344.3|23324.3|23328.5|23308.5|23344.3|23324.3|23328.5|23308.5|97
1654860900000|2022-06-10 11:35:00|23329.1|23309.1|23393.9|23373.9|23399.5|23377|23329.1|23309.1|2043
1654861200000|2022-06-10 11:40:00|23393.3|23373.3|23374.7|23354.7|23393.3|23373.3|23369.7|23349.7|895
1654861500000|2022-06-10 11:45:00|23376.6|23356.6|23353.5|23333.5|23394.1|23364.7|23353.5|23329.1|178
1654861800000|2022-06-10 11:50:00|23351.6|23331.6|23379.7|23359.7|23392.2|23359.7|23349.1|23329.1|27
1654862100000|2022-06-10 11:55:00|23377.8|23357.8|23391|23351|23401|23381|23375.8|23350.3|98
1654862400000|2022-06-10 12:00:00|23378.5|23358.5|23360.3|23340.3|23423.3|23403.3|23352.2|23332.2|129
1654862700000|2022-06-10 12:05:00|23360.8|23340.8|23475.2|23455.2|23486.4|23462.7|23360.8|23340.8|154
1654863000000|2022-06-10 12:10:00|23473.3|23453.3|23475.8|23455.8|23490.2|23470.2|23450.8|23430.2|120
1654863300000|2022-06-10 12:15:00|23480.2|23460.2|23518.2|23498.2|23531.4|23506.4|23478.3|23453.3|732
1654863600000|2022-06-10 12:20:00|23522|23502|23481.6|23461.6|23522|23502|23464.1|23444.1|555
1654863900000|2022-06-10 12:25:00|23481|23461|23482.7|23462.7|23489.1|23469.1|23466.6|23446.6|55
1654864200000|2022-06-10 12:30:00|23491.6|23451.6|23370.2|23310.2|23491.6|23451.6|23363.3|23310.2|302
1654864500000|2022-06-10 12:35:00|23367.7|23307.7|23334.3|23314.3|23396|23368.5|23330.6|23307.7|486
1654864800000|2022-06-10 12:40:00|23333.7|23313.7|23221.8|23201.8|23333.7|23313.7|23221.8|23201.8|323
1654865100000|2022-06-10 12:45:00|23214.3|23194.3|23159.8|23139.8|23214.3|23194.3|23159.8|23134.8|684
1654865400000|2022-06-10 12:50:00|23159.2|23139.2|23158.7|23138.7|23163.7|23139.2|23104.2|23084.2|666
1654865700000|2022-06-10 12:55:00|23156.7|23136.7|23158.7|23118.7|23163.7|23143.7|23144.2|23118.7|53
1654866000000|2022-06-10 13:00:00|23147.5|23127.5|23056.2|23036.2|23147.5|23127.5|23056.2|23036.2|298
1654866300000|2022-06-10 13:05:00|23046.2|23026.2|22952.9|22932.9|23046.2|23026.2|22913.7|22893.7|953
1654866600000|2022-06-10 13:10:00|22952.3|22932.3|22977.9|22957.9|22998.5|22978.5|22937.9|22917.9|498
1654866900000|2022-06-10 13:15:00|22977.3|22957.3|22997.3|22977.3|23024.8|22997.3|22958.5|22938.5|969
1654867200000|2022-06-10 13:20:00|22996.7|22976.7|23005.4|22985.4|23026|23003.5|22969.8|22949.8|218
1654867500000|2022-06-10 13:25:00|23002.3|22982.3|22990.4|22970.4|23014.8|22982.3|22990.4|22966|57
1654867800000|2022-06-10 13:30:00|22987.3|22967.3|22982.9|22962.9|22989.8|22969.8|22965.4|22945.4|731
1654868100000|2022-06-10 13:35:00|22984.1|22964.1|22961|22941|23002.9|22974.8|22956.6|22936.6|231
1654868400000|2022-06-10 13:40:00|22959.1|22939.1|22936.6|22916.6|22971|22948.5|22936.6|22916.6|159
1654868700000|2022-06-10 13:45:00|22937.1|22917.1|22968.5|22948.5|22971|22951|22932.7|22912.7|89
1654869000000|2022-06-10 13:50:00|22966.6|22946.6|22917.9|22897.9|22968.5|22948.5|22912.9|22892.9|394
1654869300000|2022-06-10 13:55:00|22919.8|22899.8|22973.7|22953.7|22996|22953.7|22914.8|22894.8|112
1654869600000|2022-06-10 14:00:00|22987.3|22947.3|23007.9|22967.9|23012.9|22980.4|22965.4|22939.8|246
1654869900000|2022-06-10 14:05:00|23006|22966|22982.9|22962.9|23006|22973.5|22974.8|22954.8|260
1654870200000|2022-06-10 14:10:00|22978.5|22958.5|22949.1|22929.1|22978.5|22958.5|22940.4|22920.4|426
1654870500000|2022-06-10 14:15:00|22949.6|22929.6|22819.1|22799.1|22952.7|22932.7|22808.5|22788.5|208
1654870800000|2022-06-10 14:20:00|22816.6|22796.6|22886.6|22866.6|22893.5|22873.5|22812.1|22790.2|132
1654871100000|2022-06-10 14:25:00|22886|22866|22865|22845|22918.5|22898.5|22851|22826|104
1654871400000|2022-06-10 14:30:00|22879.5|22839.5|22854.1|22834.1|22896|22866.6|22854.1|22834.1|74
1654871700000|2022-06-10 14:35:00|22856|22836|22861.6|22841.6|22861.6|22841.6|22839.1|22819.1|76
1654872000000|2022-06-10 14:40:00|22863.5|22843.5|22839.6|22819.6|22883.5|22863.5|22838.5|22818.5|56
1654872300000|2022-06-10 14:45:00|22839.1|22819.1|22877.1|22857.1|22879.1|22859.1|22839.1|22819.1|102
1654872600000|2022-06-10 14:50:00|22874.8|22854.8|22817.1|22797.1|22874.8|22854.8|22809.6|22782.1|86
1654872900000|2022-06-10 14:55:00|22816.6|22796.6|22829.1|22809.1|22844.1|22824.1|22816.6|22796.6|84
1654873200000|2022-06-10 15:00:00|22826.6|22806.6|22816.5|22796.5|22826.6|22806.6|22802.1|22782.1|89
1654873500000|2022-06-10 15:05:00|22817.1|22797.1|22821.5|22801.5|22826.5|22806.5|22804|22784|107
1654873800000|2022-06-10 15:10:00|22819.6|22799.6|22826|22806|22826|22806|22794.6|22774.6|81
1654874100000|2022-06-10 15:15:00|22826.5|22806.5|22819.6|22799.6|22830.4|22810.4|22797.1|22777.1|94
1654874400000|2022-06-10 15:20:00|22823.5|22803.5|22817.3|22797.3|22832.9|22812.9|22817.3|22797.3|60
1654874700000|2022-06-10 15:25:00|22811.5|22791.5|22823.5|22803.5|22823.5|22803.5|22799|22779|74
1654875000000|2022-06-10 15:30:00|22826|22806|22822.9|22802.9|22857.9|22831.5|22816.5|22789|391
1654875300000|2022-06-10 15:35:00|22822.3|22802.3|22797.3|22777.3|22822.3|22802.3|22787.3|22767.3|96
1654875600000|2022-06-10 15:40:00|22795.4|22775.4|22809|22789|22809|22789|22787.9|22767.9|82
1654875900000|2022-06-10 15:45:00|22811.5|22791.5|22844|22824|22844|22824|22809|22789|60
1654876200000|2022-06-10 15:50:00|22846|22826|22857.3|22837.3|22869.8|22849.8|22837.3|22817.3|80
1654876500000|2022-06-10 15:55:00|22857.9|22837.9|22829.8|22809.8|22857.9|22837.9|22829.8|22809.8|141
1654876800000|2022-06-10 16:00:00|22835.6|22815.6|22822.9|22802.9|22846.7|22817.3|22805.4|22785.4|225
1654877100000|2022-06-10 16:05:00|22822.3|22802.3|22844.8|22824.8|22864.8|22844.8|22817.9|22797.9|925
1654877400000|2022-06-10 16:10:00|22845.4|22825.4|22850.4|22830.4|22864|22837.9|22837.3|22817.3|90
1654877700000|2022-06-10 16:15:00|22851|22831|22861|22841|22873.5|22853.5|22850.4|22830.4|139
1654878000000|2022-06-10 16:20:00|22862.9|22842.9|22905.4|22885.4|22919.8|22899.8|22854.8|22834.8|2616
1654878300000|2022-06-10 16:25:00|22903.5|22883.5|22907.3|22887.3|22913.5|22893.5|22882.9|22862.9|116
1654878600000|2022-06-10 16:30:00|22909.2|22889.2|22904.8|22884.8|22919.2|22899.2|22904.8|22884.8|180
1654878900000|2022-06-10 16:35:00|22904.2|22884.2|22895.4|22875.4|22904.2|22884.2|22892.3|22872.3|64
1654879200000|2022-06-10 16:40:00|22892.9|22872.9|22902.9|22882.9|22902.9|22882.9|22890.4|22870.4|173
1654879500000|2022-06-10 16:45:00|22905.4|22885.4|22882.9|22862.9|22907.9|22887.9|22873.5|22853.5|88
1654879800000|2022-06-10 16:50:00|22886.7|22866.7|22865.4|22845.4|22894.2|22874.2|22861|22841|47
1654880100000|2022-06-10 16:55:00|22862.9|22842.9|22861|22841|22864.8|22844.8|22856|22836|128
1654880400000|2022-06-10 17:00:00|22860.4|22840.4|22872.9|22852.9|22872.9|22852.9|22856.5|22836.5|74
1654880700000|2022-06-10 17:05:00|22872.3|22852.3|22862.9|22842.9|22872.3|22852.3|22858.5|22838.5|73
1654881000000|2022-06-10 17:10:00|22863.5|22843.5|22879.2|22859.2|22879.8|22859.8|22858.5|22838.5|821
1654881300000|2022-06-10 17:15:00|22875.4|22855.4|22855.9|22835.9|22877.9|22857.9|22855.9|22835.9|574
1654881600000|2022-06-10 17:20:00|22857.9|22837.9|22821.7|22801.7|22865.9|22845.9|22821.7|22801.7|75
1654881900000|2022-06-10 17:25:00|22819.8|22799.8|22821.7|22801.7|22833.7|22809.2|22811.2|22791.2|603
1655108100000|2022-06-13 08:15:00|22762.8|22702.8|22718.9|22678.9|22764.4|22718.4|22661.9|22618.4|409
1655108400000|2022-06-13 08:20:00|22728.4|22668.4|22650.5|22630.5|22728.4|22676.9|22650.5|22630.5|365
1655108700000|2022-06-13 08:25:00|22650.9|22630.9|22755.5|22695.5|22755.5|22695.5|22650.9|22621.4|44
1655109000000|2022-06-13 08:30:00|22755|22695|22709.4|22649.4|22755|22713.9|22701.9|22649.4|25
1655109300000|2022-06-13 08:35:00|22706.9|22646.9|22693.9|22673.9|22711.4|22676.9|22688.9|22646.9|16
1655109600000|2022-06-13 08:40:00|22691.9|22671.9|22650.9|22610.9|22694.4|22674.4|22628.4|22608.4|49
1655109900000|2022-06-13 08:45:00|22667.5|22607.5|22652.3|22632.3|22667.5|22645.9|22640.9|22607.5|8
1655110200000|2022-06-13 08:50:00|22652.8|22632.8|22711.9|22691.9|22721.4|22691.9|22652.8|22632.8|64
1655110500000|2022-06-13 08:55:00|22721.4|22681.4|22728.9|22708.9|22728.9|22708.9|22706.9|22681.4|23
1655110800000|2022-06-13 09:00:00|22728.4|22708.4|22731.4|22711.4|22746.4|22726.4|22728|22708|12
1655111100000|2022-06-13 09:05:00|22733.4|22713.4|22766.4|22746.4|22771.4|22751.4|22733.4|22713.4|10
1655111400000|2022-06-13 09:10:00|22766.9|22746.9|22749.4|22729.4|22769.4|22749.4|22749.4|22729.4|10
1655111700000|2022-06-13 09:15:00|22751.9|22731.9|22753.9|22733.9|22754.4|22734.4|22741.9|22721.9|1
1655112000000|2022-06-13 09:20:00|22753.4|22733.4|22755.9|22735.9|22766.9|22746.9|22753.4|22733.4|3
1655112300000|2022-06-13 09:25:00|22756.4|22736.4|22755.9|22735.9|22758.9|22738.9|22754.4|22734.4|32
1655112600000|2022-06-13 09:30:00|22756.4|22736.4|22738.4|22718.4|22761.9|22741.9|22738.4|22718.4|29
1655112900000|2022-06-13 09:35:00|22735.9|22715.9|22734.4|22714.4|22738.9|22718.9|22734.4|22714.4|68
1655113200000|2022-06-13 09:40:00|22736.4|22716.4|22741.9|22721.9|22741.9|22721.9|22733.9|22713.9|8
1655113500000|2022-06-13 09:45:00|22742.3|22722.3|22733.4|22713.4|22742.3|22722.3|22733.4|22713.4|9
1655113800000|2022-06-13 09:50:00|22733.9|22713.9|22730.9|22710.9|22736.4|22716.4|22730.9|22710.9|12
1655114100000|2022-06-13 09:55:00|22731.4|22711.4|22728.9|22708.9|22740|22720|22703.4|22683.4|572
1655114400000|2022-06-13 10:00:00|22738.4|22698.4|22732.3|22712.3|22738.4|22714.8|22723.4|22696.4|479
1655114700000|2022-06-13 10:05:00|22738.4|22718.4|22720.5|22700.5|22738.4|22718.4|22717.5|22697.5|37
1655115000000|2022-06-13 10:10:00|22720.9|22700.9|22715.5|22695.5|22723.4|22703.4|22705|22682.5|15
1655115300000|2022-06-13 10:15:00|22715.9|22695.9|22718.4|22698.4|22721.4|22701.4|22715.5|22695.5|9
1655115600000|2022-06-13 10:20:00|22716.4|22696.4|22710.9|22690.9|22716.4|22696.4|22705|22685|8
1655115900000|2022-06-13 10:25:00|22710.5|22690.5|22713.4|22693.4|22713.4|22693.4|22707.5|22687.5|33
1655116200000|2022-06-13 10:30:00|22713.9|22693.9|22753|22733|22753|22733|22713.9|22693.9|30
1655116500000|2022-06-13 10:35:00|22755|22735|22743|22723|22755|22735|22740.5|22720.5|27
1655116800000|2022-06-13 10:40:00|22740.5|22720.5|22697.5|22677.5|22743|22723|22695|22675|67
1655117100000|2022-06-13 10:45:00|22698|22678|22642.5|22622.5|22698|22678|22642.5|22622.5|39
1655117400000|2022-06-13 10:50:00|22631.6|22611.6|22635.9|22615.9|22635.9|22615.9|22620.5|22600.5|31
1655117700000|2022-06-13 10:55:00|22636.4|22616.4|22672.5|22652.5|22672.5|22652.5|22635|22615|4
1655118000000|2022-06-13 11:00:00|22677|22657|22677|22657|22697.5|22677.5|22676.6|22656.6|10
1655118300000|2022-06-13 11:05:00|22674.5|22654.5|22668|22648|22674.5|22654.5|22665.5|22645.5|4
1655118600000|2022-06-13 11:10:00|22667.5|22647.5|22663|22643|22668|22648|22663|22643|42
1655118900000|2022-06-13 11:15:00|22663.4|22643.4|22698|22678|22700.5|22680.5|22663.4|22643.4|24
1655119200000|2022-06-13 11:20:00|22695.9|22675.9|22713.4|22673.4|22713.4|22683.4|22695.5|22673.4|4
1655119500000|2022-06-13 11:25:00|22703|22683|22693|22673|22703|22683|22693|22673|54
1655119800000|2022-06-13 11:30:00|22692.5|22672.5|22678.4|22658.4|22695.5|22672.5|22678.4|22655.5|4
1655120100000|2022-06-13 11:35:00|22675.5|22655.5|22610.5|22590.5|22675.5|22655.5|22597.5|22577.5|71
1655120400000|2022-06-13 11:40:00|22610.9|22590.9|22592.5|22572.5|22613|22593|22591.1|22571.1|10
1655120700000|2022-06-13 11:45:00|22593|22573|22602.5|22582.5|22620.5|22595|22593|22573|216
1655121000000|2022-06-13 11:50:00|22603|22583|22645.5|22625.5|22645.5|22625.5|22597.5|22577.5|20
1655121300000|2022-06-13 11:55:00|22648|22628|22627.5|22607.5|22648|22628|22627.5|22607.5|7
1655121600000|2022-06-13 12:00:00|22624.1|22604.1|22645.5|22625.5|22693|22673|22615.5|22595.5|87
1655121900000|2022-06-13 12:05:00|22643|22623|22590|22570|22643|22623|22585|22565|63
1655122200000|2022-06-13 12:10:00|22588|22568|22538|22518|22594.5|22574.5|22535.9|22515.9|77
1655122500000|2022-06-13 12:15:00|22537.5|22517.5|22537.5|22517.5|22561.4|22538.4|22535.5|22515.5|87
1655122800000|2022-06-13 12:20:00|22535|22515|22523.4|22503.4|22535.5|22515.5|22520.5|22500.5|32
1655123100000|2022-06-13 12:25:00|22525.5|22505.5|22517.5|22477.5|22530|22510|22475|22455|94
1655123400000|2022-06-13 12:30:00|22499.5|22479.5|22495.5|22475.5|22499.5|22479.5|22455.9|22435.9|115
1655123700000|2022-06-13 12:35:00|22495.9|22475.9|22520.9|22500.9|22544.5|22524.5|22495.9|22475.9|38
1655124000000|2022-06-13 12:40:00|22520.5|22500.5|22470.5|22450.5|22520.5|22500.5|22465.9|22445.9|66
1655124300000|2022-06-13 12:45:00|22468.4|22448.4|22440.5|22420.5|22490.5|22470.5|22440.5|22420.5|63
1655124600000|2022-06-13 12:50:00|22440.9|22420.9|22448|22428|22470|22450|22440|22415.5|58
1655124900000|2022-06-13 12:55:00|22450.5|22430.5|22471.6|22431.6|22484.1|22464.1|22425.5|22405.5|366
1655125200000|2022-06-13 13:00:00|22463.4|22423.4|22433|22413|22463.4|22433|22429.1|22401.4|85
1655125500000|2022-06-13 13:05:00|22433.4|22413.4|22453.4|22433.4|22480.5|22450|22428.4|22408.4|73
1655125800000|2022-06-13 13:10:00|22453|22433|22495.5|22475.5|22508.4|22488.4|22448.9|22428.9|59
1655126100000|2022-06-13 13:15:00|22493.4|22473.4|22488.4|22468.4|22508.4|22488.4|22465|22442.5|131
1655126400000|2022-06-13 13:20:00|22488|22468|22443|22423|22488|22468|22420.5|22400.5|97
1655126700000|2022-06-13 13:25:00|22440.9|22420.9|22427.5|22407.5|22445.5|22425.5|22427.5|22407.5|109
1655127000000|2022-06-13 13:30:00|22427|22407|22453|22433|22481.6|22450|22425.5|22399.8|111
1655127300000|2022-06-13 13:35:00|22450.9|22430.9|22403.6|22343.6|22450.9|22430.9|22360.5|22340.5|1101
1655127600000|2022-06-13 13:40:00|22401.6|22341.6|22349.1|22329.1|22401.6|22369.5|22324.5|22304.5|153
1655127900000|2022-06-13 13:45:00|22349.5|22329.5|22290|22270|22362.5|22342.5|22290|22270|197
1655128200000|2022-06-13 13:50:00|22289.5|22269.5|22276.6|22256.6|22299.5|22279.5|22264.1|22244.1|161
1655128500000|2022-06-13 13:55:00|22277.5|22257.5|22276.6|22256.6|22297|22277|22265|22245|93
1655128800000|2022-06-13 14:00:00|22274.5|22254.5|22272|22252|22284.5|22264.5|22259.5|22239.5|131
1655129100000|2022-06-13 14:05:00|22270|22250|22262.5|22242.5|22293.6|22264.5|22262|22241.4|106
1655129400000|2022-06-13 14:10:00|22262|22242|22329.1|22309.1|22329.1|22309.1|22261.6|22241.6|160
1655129700000|2022-06-13 14:15:00|22331.6|22311.6|22271.1|22251.1|22331.6|22311.6|22268.6|22248.6|122
1655130000000|2022-06-13 14:20:00|22271.6|22251.6|22287.5|22267.5|22311.6|22291.6|22229.1|22209.1|217
1655130300000|2022-06-13 14:25:00|22285.5|22265.5|22371.6|22351.6|22387|22367|22285|22265|117
1655130600000|2022-06-13 14:30:00|22371.1|22351.1|22322|22302|22371.1|22351.1|22322|22302|153
1655130900000|2022-06-13 14:35:00|22320|22300|22296.1|22276.1|22346.6|22324.1|22293.6|22273.6|718
1655131200000|2022-06-13 14:40:00|22293.6|22273.6|22256.1|22236.1|22293.6|22273.6|22235.7|22215.7|89
1655131500000|2022-06-13 14:45:00|22261.1|22241.1|22251.1|22231.1|22288.6|22263.6|22251.1|22231.1|230
1655131800000|2022-06-13 14:50:00|22250.7|22230.7|22080.2|22060.2|22250.7|22230.7|22080.2|22060.2|1185
1655132100000|2022-06-13 14:55:00|22074.1|22054.1|22030.2|22010.2|22081.8|22054.1|21920.2|21892.7|750
1655132400000|2022-06-13 15:00:00|22037.3|22017.3|22117.7|22097.7|22127.7|22102.3|22037.3|22017.3|221
1655132700000|2022-06-13 15:05:00|22122.7|22102.7|22157.3|22137.3|22174.8|22150.2|22110.2|22079.8|584
1655133000000|2022-06-13 15:10:00|22152.7|22132.7|22173.2|22153.2|22177.7|22155.2|22126.6|22098.6|44
1655133300000|2022-06-13 15:15:00|22170.2|22150.2|22231.6|22191.6|22242.7|22191.6|22153.2|22133.2|119
1655133600000|2022-06-13 15:20:00|22219.1|22199.1|22312.7|22272.7|22312.7|22277.7|22214.5|22183.6|1029
1655133900000|2022-06-13 15:25:00|22303.2|22283.2|22237.7|22217.7|22314.8|22289.3|22229.8|22195.7|123
1655134200000|2022-06-13 15:30:00|22238.6|22218.6|22255.2|22235.2|22296.8|22263.4|22238.6|22216.6|47
1655134500000|2022-06-13 15:35:00|22260.2|22240.2|22210.2|22190.2|22260.2|22240.2|22192.3|22160.7|79
1655134800000|2022-06-13 15:40:00|22207.7|22187.7|22248.2|22228.2|22257.3|22237.3|22205.2|22175.7|385
1655135100000|2022-06-13 15:45:00|22245.7|22225.7|22341.1|22321.1|22350.2|22321.1|22238.2|22217.3|70
1655135400000|2022-06-13 15:50:00|22348.2|22328.2|22360.7|22340.7|22385.2|22362.7|22347.7|22327.7|122
1655135700000|2022-06-13 15:55:00|22358.6|22338.6|22375.2|22355.2|22375.2|22355.2|22340.7|22315.2|89
1655136000000|2022-06-13 16:00:00|22370.2|22350.2|22310.7|22270.7|22411.8|22391.8|22310.7|22265.7|248
1655136300000|2022-06-13 16:05:00|22315.2|22275.2|22371.1|22351.1|22371.1|22351.1|22300.2|22272.7|159
1655136600000|2022-06-13 16:10:00|22377.3|22357.3|22370.2|22350.2|22383.9|22357.7|22323.2|22303.2|249
1655136900000|2022-06-13 16:15:00|22372.7|22352.7|22380.7|22360.7|22380.7|22360.7|22348.2|22322.7|145
1655137200000|2022-06-13 16:20:00|22385.2|22365.2|22379.1|22359.1|22468.4|22432.3|22327.1|22307.1|2322
1655137500000|2022-06-13 16:25:00|22381.1|22361.1|22363.2|22343.2|22422.7|22402.7|22363.2|22343.2|786
1655137800000|2022-06-13 16:30:00|22361.1|22341.1|22424.8|22404.8|22424.8|22404.8|22353.2|22333.2|21
1655138100000|2022-06-13 16:35:00|22425.2|22405.2|22477.7|22457.7|22478.2|22458.2|22425.2|22405.2|56
1655138400000|2022-06-13 16:40:00|22475.7|22455.7|22478.2|22458.2|22496.8|22476.8|22463.2|22437.7|44
1655138700000|2022-06-13 16:45:00|22488.6|22448.6|22463.2|22443.2|22497.7|22477.7|22462.7|22442.7|63
1655139000000|2022-06-13 16:50:00|22468.2|22448.2|22460.2|22440.2|22487.7|22467.7|22460.2|22440.2|212
1655139300000|2022-06-13 16:55:00|22455.2|22435.2|22450.2|22430.2|22466.8|22446.8|22450.2|22430.2|19
1655139600000|2022-06-13 17:00:00|22450.7|22430.7|22450.2|22430.2|22464.8|22442.3|22445.2|22424.8|21
1655139900000|2022-06-13 17:05:00|22450.7|22430.7|22460.2|22440.2|22469.8|22449.8|22450.7|22430.7|7
1655140200000|2022-06-13 17:10:00|22457.7|22437.7|22498.2|22478.2|22500.2|22480.2|22457.7|22437.7|19
1655140500000|2022-06-13 17:15:00|22502.3|22482.3|22495.2|22475.2|22522.7|22502.7|22490.7|22470.7|59
1655140800000|2022-06-13 17:20:00|22492.7|22472.7|22478.6|22458.6|22510.2|22490.2|22476.1|22456.1|118
1655141100000|2022-06-13 17:25:00|22478.2|22458.2|22480.2|22460.2|22534.8|22498.2|22478.2|22445.2|84
1655194500000|2022-06-14 08:15:00|22500.4|22440.4|22391.2|22351.2|22524.1|22473.3|22376.2|22336.2|60
1655194800000|2022-06-14 08:20:00|22408.7|22348.7|22484.1|22424.1|22489.1|22433.3|22401.2|22348.7|22
1655195100000|2022-06-14 08:25:00|22483.7|22423.7|22429.1|22409.1|22483.7|22438.3|22429.1|22409.1|743
1655195400000|2022-06-14 08:30:00|22427.1|22407.1|22460.4|22420.4|22460.4|22423.4|22417.5|22397.5|639
1655195700000|2022-06-14 08:35:00|22447.9|22427.9|22435|22395|22447.9|22427.9|22415.9|22388.4|23
1655196000000|2022-06-14 08:40:00|22422.1|22402.1|22436.3|22416.3|22456.7|22436.3|22412.9|22388.4|390
1655196300000|2022-06-14 08:45:00|22435.9|22415.9|22507.1|22487.1|22507.1|22487.1|22435.9|22415.9|468
1655196600000|2022-06-14 08:50:00|22505.1|22485.1|22533|22493|22533|22505.5|22484.6|22455.1|369
1655196900000|2022-06-14 08:55:00|22522.6|22502.6|22489.6|22469.6|22530.5|22510.5|22489.6|22468|116
1655197200000|2022-06-14 09:00:00|22487.1|22467.1|22450.5|22430.5|22487.1|22467.1|22449.6|22417.1|46
1655197500000|2022-06-14 09:05:00|22450.9|22430.9|22450.5|22430.5|22460.1|22438|22445.5|22415.9|7
1655197800000|2022-06-14 09:10:00|22453.4|22433.4|22425.5|22405.5|22473.4|22453.4|22421.3|22401.3|16
1655198100000|2022-06-14 09:15:00|22425.1|22405.1|22410.9|22390.9|22425.1|22405.1|22390.9|22370.9|24
1655198400000|2022-06-14 09:20:00|22413|22393|22410.5|22390.5|22428|22408|22403.4|22380.1|9
1655198700000|2022-06-14 09:25:00|22411.8|22391.8|22427.6|22407.6|22448|22428|22411.8|22391.8|9
1655199000000|2022-06-14 09:30:00|22428.4|22408.4|22433|22413|22440.1|22420.1|22425.5|22398|5
1655199300000|2022-06-14 09:35:00|22432.6|22412.6|22449.2|22409.2|22449.2|22420.9|22430.5|22409.2|7
1655199600000|2022-06-14 09:40:00|22438.8|22418.8|22450.5|22430.5|22455.9|22430.5|22435.1|22415.1|3
1655199900000|2022-06-14 09:45:00|22450.1|22430.1|22452.1|22432.1|22454.6|22434.6|22450.1|22430.1|3
1655200200000|2022-06-14 09:50:00|22454.6|22434.6|22455.1|22435.1|22472.1|22442.6|22450.1|22428|15
1655200500000|2022-06-14 09:55:00|22453|22433|22488|22448|22488|22455.5|22430.1|22410.1|6
1655200800000|2022-06-14 10:00:00|22475.5|22455.5|22454.6|22434.6|22490.5|22467.6|22454.6|22427.1|68
1655201100000|2022-06-14 10:05:00|22457.1|22437.1|22489.2|22469.2|22489.2|22469.2|22457.1|22437.1|13
1655201400000|2022-06-14 10:10:00|22489.6|22469.6|22468.8|22428.8|22489.6|22469.6|22458.4|22428.8|10
1655201700000|2022-06-14 10:15:00|22468.4|22428.4|22453.8|22433.8|22468.4|22438.8|22453.4|22428.4|11
1655202000000|2022-06-14 10:20:00|22454.2|22434.2|22496.3|22476.3|22496.3|22476.3|22453.8|22433.8|979
1655202300000|2022-06-14 10:25:00|22493.8|22473.8|22486.7|22466.7|22499.2|22478.8|22480.9|22450.4|60
1655202600000|2022-06-14 10:30:00|22497.1|22457.1|22478.4|22458.4|22501.7|22481.7|22469.2|22449.2|13
1655202900000|2022-06-14 10:35:00|22489.2|22449.2|22489.2|22449.2|22489.2|22458.8|22476.7|22446.3|4
1655203200000|2022-06-14 10:40:00|22495.4|22455.4|22516.3|22496.3|22521.3|22501.3|22488.8|22455.4|22
1655203500000|2022-06-14 10:45:00|22508.8|22488.8|22511.3|22471.3|22514.2|22490.9|22500.9|22471.3|3
1655203800000|2022-06-14 10:50:00|22498.8|22478.8|22488.4|22468.4|22498.8|22478.8|22471.3|22446.3|19
1655204100000|2022-06-14 10:55:00|22487.9|22467.9|22493.8|22473.8|22498.4|22478.4|22483.8|22450.9|3
1655204400000|2022-06-14 11:00:00|22491.3|22471.3|22475.9|22455.9|22501.3|22476.3|22466.3|22446.3|12
1655204700000|2022-06-14 11:05:00|22473.8|22453.8|22472.9|22452.9|22483.4|22453.8|22468.8|22441.3|109
1655205000000|2022-06-14 11:10:00|22468.8|22448.8|22485.4|22445.4|22485.4|22455|22467.9|22435.4|8
1655205300000|2022-06-14 11:15:00|22477.9|22457.9|22470.4|22450.4|22480.4|22460.4|22470.4|22450.4|3
1655205600000|2022-06-14 11:20:00|22470|22450|22470.9|22450.9|22492.9|22472.9|22467.9|22447.9|14
1655205900000|2022-06-14 11:25:00|22470.4|22450.4|22507.1|22487.1|22507.1|22487.1|22470.4|22448.4|63
1655206200000|2022-06-14 11:30:00|22515.4|22495.4|22518.8|22498.8|22540.9|22520.9|22515.4|22489.6|7
1655206500000|2022-06-14 11:35:00|22518.3|22498.3|22538.3|22518.3|22545.8|22525.8|22511.3|22486.3|3
1655206800000|2022-06-14 11:40:00|22537.9|22517.9|22543.3|22503.3|22557.5|22530.8|22532.9|22503.3|6
1655207100000|2022-06-14 11:45:00|22535.8|22515.8|22645.8|22625.8|22647.1|22627.1|22527.9|22500.4|65
1655207400000|2022-06-14 11:50:00|22646.3|22626.3|22676.3|22636.3|22678.3|22651.3|22646.3|22626.3|30
1655207700000|2022-06-14 11:55:00|22678.8|22638.8|22724.6|22704.6|22724.6|22704.6|22667.1|22638.8|154
1655208000000|2022-06-14 12:00:00|22720|22700|22774.6|22754.6|22923.8|22901.7|22714.6|22694.6|187
1655208300000|2022-06-14 12:05:00|22776.7|22756.7|22664.6|22644.6|22853.7|22819.6|22664.6|22644.6|35
1655208600000|2022-06-14 12:10:00|22660|22640|22637.1|22597.1|22739.2|22708.3|22619.6|22597.1|41
1655208900000|2022-06-14 12:15:00|22626.7|22606.7|22607.1|22567.1|22637.1|22612.5|22599.6|22567.1|29
1655209200000|2022-06-14 12:20:00|22594.6|22574.6|22538.8|22518.8|22602.1|22579.2|22538.8|22514.6|63
1655209500000|2022-06-14 12:25:00|22548.3|22508.3|22516.7|22496.7|22548.3|22514.6|22478.8|22451.3|32
1655209800000|2022-06-14 12:30:00|22517.1|22497.1|22534.6|22514.6|22568.3|22544.2|22517.1|22481.3|119
1655210100000|2022-06-14 12:35:00|22534.2|22514.2|22477.1|22457.1|22534.2|22514.2|22469.6|22449.2|62
1655210400000|2022-06-14 12:40:00|22497.1|22457.5|22551.7|22531.7|22570|22543.3|22477.5|22457.5|52
1655210700000|2022-06-14 12:45:00|22559.2|22519.2|22559.2|22539.2|22566.3|22545.8|22533.8|22496.7|8
1655211000000|2022-06-14 12:50:00|22561.7|22541.7|22545.8|22525.8|22596.3|22573.3|22545.8|22524.2|26
1655211300000|2022-06-14 12:55:00|22556.7|22516.7|22551.7|22531.7|22583.3|22558.8|22551.7|22516.7|49
1655211600000|2022-06-14 13:00:00|22547.1|22527.1|22561.7|22541.7|22568.3|22544.6|22527.9|22497.1|104
1655211900000|2022-06-14 13:05:00|22562.1|22542.1|22494.2|22454.2|22572.9|22549.2|22478.8|22454.2|12
1655212200000|2022-06-14 13:10:00|22496.3|22456.3|22490.8|22470.8|22496.3|22470.8|22453.8|22426.3|63
1655212500000|2022-06-14 13:15:00|22491.3|22471.3|22483.8|22463.8|22520.8|22500.8|22478.8|22448.3|77
1655212800000|2022-06-14 13:20:00|22487.9|22467.9|22506.3|22466.3|22539.2|22503.8|22468.8|22441.3|74
1655213100000|2022-06-14 13:25:00|22498.8|22478.8|22493.8|22473.8|22516.3|22488.8|22481.7|22451.3|11
1655213400000|2022-06-14 13:30:00|22504.2|22464.2|22506.7|22486.7|22543.3|22513.8|22491.3|22451.3|19
1655213700000|2022-06-14 13:35:00|22504.6|22484.6|22503.8|22483.8|22514.2|22484.6|22471.3|22443.8|29
1655214000000|2022-06-14 13:40:00|22504.2|22484.2|22413.8|22393.8|22506.3|22486.3|22413.8|22393.8|29
1655214300000|2022-06-14 13:45:00|22413.3|22393.3|22394.2|22374.2|22453.3|22423.8|22394.2|22371.3|65
1655214600000|2022-06-14 13:50:00|22393.8|22373.8|22333.8|22313.8|22401.3|22381.3|22318.8|22287.1|188
1655214900000|2022-06-14 13:55:00|22338.8|22318.8|22388.3|22368.3|22398.8|22378.8|22333.8|22313.8|146
1655215200000|2022-06-14 14:00:00|22388.8|22368.8|22346.3|22306.3|22388.8|22368.8|22331.3|22304.2|51
1655215500000|2022-06-14 14:05:00|22333.8|22313.8|22305.8|22285.8|22346.3|22321.3|22303.8|22283.8|39
1655215800000|2022-06-14 14:10:00|22305|22285|22326.7|22306.7|22346.7|22317.5|22305|22277.9|163
1655216100000|2022-06-14 14:15:00|22327.1|22307.1|22340.4|22320.4|22340.4|22320.4|22307.5|22282.5|99
1655216400000|2022-06-14 14:20:00|22340.8|22320.8|22343.8|22323.8|22357.5|22330.8|22319.6|22299.6|59
1655216700000|2022-06-14 14:25:00|22345|22325|22355.4|22335.4|22370.4|22350.4|22345|22325|145
1655217000000|2022-06-14 14:30:00|22352.9|22332.9|22415.8|22395.8|22435.4|22405|22352.9|22332.9|75
1655217300000|2022-06-14 14:35:00|22417.9|22397.9|22417.9|22397.9|22422.5|22402.5|22394.2|22355.8|15
1655217600000|2022-06-14 14:40:00|22416.7|22396.7|22407.9|22387.9|22425.4|22396.7|22370.4|22350.4|21
1655217900000|2022-06-14 14:45:00|22408.3|22388.3|22457.9|22437.9|22475.4|22450.4|22408.3|22388.3|97
1655218200000|2022-06-14 14:50:00|22457.1|22437.1|22452.9|22432.9|22480.8|22460.8|22452.9|22425.4|32
1655218500000|2022-06-14 14:55:00|22460.4|22420.4|22405.4|22385.4|22460.4|22425.4|22405.4|22385.4|27
1655218800000|2022-06-14 15:00:00|22407.9|22387.9|22473.3|22453.3|22503.3|22483.3|22402.9|22382.9|68
1655219100000|2022-06-14 15:05:00|22477.1|22437.1|22404.6|22364.6|22486.7|22445.4|22395.4|22364.6|138
1655219400000|2022-06-14 15:10:00|22405|22365|22497.9|22477.9|22510.4|22477.9|22398.8|22365|43
1655219700000|2022-06-14 15:15:00|22495.8|22475.8|22552.9|22532.9|22575.4|22555.4|22495.8|22475.8|47
1655220000000|2022-06-14 15:20:00|22553.3|22533.3|22472.9|22452.9|22572.5|22542.9|22472.9|22443.3|53
1655220300000|2022-06-14 15:25:00|22470.8|22450.8|22493.3|22453.3|22500.8|22476.7|22460|22430.4|163
1655220600000|2022-06-14 15:30:00|22491.3|22451.3|22505.8|22485.8|22508.3|22488.3|22461.3|22435.8|28
1655220900000|2022-06-14 15:35:00|22503.3|22483.3|22558.3|22538.3|22558.3|22538.3|22486.7|22456.3|79
1655221200000|2022-06-14 15:40:00|22556.3|22536.3|22566.3|22546.3|22601.3|22581.3|22556.3|22536.3|121
1655221500000|2022-06-14 15:45:00|22563.8|22543.8|22532.5|22512.5|22563.8|22543.8|22485.8|22456.3|340
1655221800000|2022-06-14 15:50:00|22525.4|22505.4|22550.4|22530.4|22550.4|22530.4|22523.3|22503.3|76
1655222100000|2022-06-14 15:55:00|22548.3|22528.3|22601.2|22581.2|22613.3|22585.8|22547.9|22523.3|87
1655222400000|2022-06-14 16:00:00|22604.2|22584.2|22640.8|22620.8|22643.7|22623.7|22601.2|22580.4|47
1655222700000|2022-06-14 16:05:00|22640|22620|22653.7|22633.7|22666.2|22643.7|22621.7|22601.7|68
1655223000000|2022-06-14 16:10:00|22649.6|22629.6|22661.7|22641.7|22663.7|22643.7|22623.7|22603.7|50
1655223300000|2022-06-14 16:15:00|22661.2|22641.2|22656.7|22636.7|22733.7|22713.7|22656.2|22631.2|101
1655223600000|2022-06-14 16:20:00|22654.2|22634.2|22711.7|22691.7|22738.7|22718.7|22649.2|22629.2|590
1655223900000|2022-06-14 16:25:00|22709.2|22689.2|22711.2|22691.2|22711.7|22691.7|22669.6|22633.7|66
1655224200000|2022-06-14 16:30:00|22710.8|22690.8|22713.7|22693.7|22719.2|22699.2|22708.7|22688.7|15
1655224500000|2022-06-14 16:35:00|22714.2|22694.2|22727.5|22707.5|22735.4|22715.4|22710.4|22690.4|363
1655224800000|2022-06-14 16:40:00|22725|22705|22703.3|22683.3|22727.9|22707.9|22703.3|22683.3|23
1655225100000|2022-06-14 16:45:00|22700.8|22680.8|22690.4|22670.4|22703.3|22683.3|22678.7|22658.7|38
1655225400000|2022-06-14 16:50:00|22688.3|22668.3|22670.8|22650.8|22688.3|22668.3|22670.8|22650.8|26
1655225700000|2022-06-14 16:55:00|22670.4|22650.4|22652.9|22632.9|22670.4|22650.4|22652.9|22622.1|63
1655226000000|2022-06-14 17:00:00|22657.9|22637.9|22640.4|22620.4|22657.9|22637.9|22630.4|22610.4|18
1655226300000|2022-06-14 17:05:00|22642.5|22622.5|22655.4|22635.4|22655.8|22635.8|22637.9|22617.9|88
1655226600000|2022-06-14 17:10:00|22658.3|22638.3|22668.3|22648.3|22675|22655|22658.3|22638.3|8
1655226900000|2022-06-14 17:15:00|22670.4|22650.4|22675.4|22655.4|22680.4|22660.4|22670.4|22650.4|12
1655227200000|2022-06-14 17:20:00|22672.9|22652.9|22655.4|22635.4|22675.4|22652.9|22650.4|22630.4|13
1655227500000|2022-06-14 17:25:00|22652.9|22632.9|22614.6|22594.6|22652.9|22632.9|22614.6|22594.6|43
1655280900000|2022-06-15 08:15:00|22607.9|22587.9|22588.3|22548.3|22683.7|22652.9|22549.1|22501.2|53
1655281200000|2022-06-15 08:20:00|22577.9|22557.9|22606.2|22546.2|22606.2|22558.7|22551.6|22515.4|6
1655281500000|2022-06-15 08:25:00|22596.6|22556.6|22501.9|22461.9|22601.2|22563.7|22471.6|22434.8|29
1655281800000|2022-06-15 08:30:00|22508.3|22468.3|22492.9|22472.9|22543.3|22502.5|22492.9|22461.6|8
1655282100000|2022-06-15 08:35:00|22503.3|22463.3|22458.3|22418.3|22506.2|22478.7|22455.4|22418.3|9
1655282400000|2022-06-15 08:40:00|22447.9|22427.9|22384.6|22364.6|22459.6|22432.1|22365|22334.6|207
1655282700000|2022-06-15 08:45:00|22382.5|22362.5|22358.3|22318.3|22389.6|22367.1|22347.1|22314.6|8
1655283000000|2022-06-15 08:50:00|22364.6|22324.6|22442.1|22422.1|22449.6|22422.1|22360.8|22324.6|47
1655283300000|2022-06-15 08:55:00|22442.9|22422.9|22454.6|22414.6|22464.6|22429.2|22442.9|22409.6|13
1655283600000|2022-06-15 09:00:00|22457.1|22417.1|22362.1|22342.1|22457.1|22422.1|22349.6|22319.6|25
1655283900000|2022-06-15 09:05:00|22361.7|22341.7|22361.3|22341.3|22363.8|22343.8|22347.5|22327.5|1
1655284200000|2022-06-15 09:10:00|22361.7|22341.7|22327.1|22307.1|22388.1|22352.1|22257.1|22217.1|36
1655284500000|2022-06-15 09:15:00|22326.7|22306.7|22227.1|22207.1|22334.6|22306.7|22225|22205|99
1655284800000|2022-06-15 09:20:00|22227.5|22207.5|22275.4|22235.4|22275.4|22240.8|22222.9|22198.7|32
1655285100000|2022-06-15 09:25:00|22260.4|22240.4|22277.9|22217.9|22284.2|22252.9|22260.4|22217.9|2
1655285400000|2022-06-15 09:30:00|22245.8|22225.8|22232.5|22192.5|22256|22227.1|22185.4|22165.4|174
1655285700000|2022-06-15 09:35:00|22222.1|22202.1|22247.1|22227.1|22254.6|22234.6|22200.2|22167.5|19
1655286000000|2022-06-15 09:40:00|22252.1|22232.1|22262.1|22242.1|22264.6|22244.6|22247.1|22219.6|8
1655286300000|2022-06-15 09:45:00|22261.3|22241.3|22300.4|22240.4|22300.4|22250|22259.2|22230.4|114
1655286600000|2022-06-15 09:50:00|22302.9|22242.9|22285.4|22245.4|22320.4|22279.2|22275.4|22242.9|0
1655286900000|2022-06-15 09:55:00|22275.8|22255.8|22322.9|22302.9|22330.4|22305|22275.8|22255.4|13
1655287200000|2022-06-15 10:00:00|22320|22300|22299.6|22259.6|22327.5|22300|22292.1|22259.6|2
1655287500000|2022-06-15 10:05:00|22292.1|22272.1|22278.5|22258.5|22297.5|22272.1|22272.1|22252.1|3
1655287800000|2022-06-15 10:10:00|22274.2|22254.2|22269.6|22249.6|22299.6|22267.1|22262.1|22239.6|15
1655288100000|2022-06-15 10:15:00|22275|22255|22309.6|22289.6|22329.6|22299.2|22275|22254.6|14
1655288400000|2022-06-15 10:20:00|22319.2|22279.2|22329.6|22309.6|22334.6|22312.1|22309.6|22278.5|2
1655288700000|2022-06-15 10:25:00|22329.2|22309.2|22364|22344|22364|22344|22327.1|22297.5|29
1655289000000|2022-06-15 10:30:00|22374.6|22354.6|22386.4|22366.4|22447.1|22416.4|22361.7|22338.9|80
1655289300000|2022-06-15 10:35:00|22396|22356|22347.1|22327.1|22396|22365.6|22342.1|22312.5|2
1655289600000|2022-06-15 10:40:00|22346.4|22326.4|22346.7|22306.7|22352.5|22326.4|22327.1|22297.5|3
1655289900000|2022-06-15 10:45:00|22334.2|22314.2|22339.6|22299.6|22339.6|22314.2|22317.1|22291.2|11
1655290200000|2022-06-15 10:50:00|22342.7|22302.7|22409.6|22389.6|22409.6|22389.6|22342.7|22302.7|11
1655290500000|2022-06-15 10:55:00|22409.2|22389.2|22360|22340|22410|22390|22360|22340|14
1655290800000|2022-06-15 11:00:00|22360.8|22340.8|22360|22340|22367.1|22347.1|22357.1|22337.1|8
1655291100000|2022-06-15 11:05:00|22372.1|22352.1|22427.1|22367.1|22427.1|22369.6|22372.1|22352.1|10
1655291400000|2022-06-15 11:10:00|22424.6|22364.6|22409.6|22369.6|22424.6|22392.1|22397.1|22364.6|2
1655291700000|2022-06-15 11:15:00|22412.5|22372.5|22426.7|22406.7|22437.5|22406.7|22412.5|22371.7|21
1655292000000|2022-06-15 11:20:00|22427.5|22407.5|22419.2|22379.2|22456.7|22427.1|22412.1|22379.2|10
1655292300000|2022-06-15 11:25:00|22429.6|22369.6|22484.6|22444.6|22489.6|22449.6|22429.6|22369.6|10
1655292600000|2022-06-15 11:30:00|22479.6|22439.6|22452.1|22432.1|22488.9|22439.6|22447.9|22399.6|11
1655292900000|2022-06-15 11:35:00|22454.6|22434.6|22452.1|22432.1|22469.6|22437.1|22450|22421.7|12
1655293200000|2022-06-15 11:40:00|22459.6|22419.6|22384.2|22364.2|22459.6|22432.1|22384.2|22354.6|8
1655293500000|2022-06-15 11:45:00|22380|22360|22424.6|22404.6|22429.6|22404.6|22380|22349.6|48
1655293800000|2022-06-15 11:50:00|22425|22405|22422.5|22382.5|22439.6|22405|22418.5|22379.6|23
1655294100000|2022-06-15 11:55:00|22420.4|22380.4|22399.2|22379.2|22429.6|22397.1|22387.5|22347.5|18
1655294400000|2022-06-15 12:00:00|22406.7|22366.7|22414.6|22394.6|22451.7|22414.6|22377.1|22353.9|11
1655294700000|2022-06-15 12:05:00|22417.1|22397.1|22370.4|22350.4|22457.5|22417.5|22370.4|22350.4|22
1655295000000|2022-06-15 12:10:00|22367.9|22347.9|22392.9|22372.9|22419.6|22394.6|22365|22345|165
1655295300000|2022-06-15 12:15:00|22392.5|22372.5|22435|22415|22450|22423.6|22388.3|22368.3|15
1655295600000|2022-06-15 12:20:00|22430.8|22410.8|22532.9|22512.9|22537.9|22517.9|22430.8|22410.8|37
1655295900000|2022-06-15 12:25:00|22537.9|22517.9|22687.5|22667.5|22687.9|22667.9|22537.9|22517.9|304
1655296200000|2022-06-15 12:30:00|22685.4|22665.4|22680.8|22660.8|22730.4|22702.9|22673.3|22650.4|77
1655296500000|2022-06-15 12:35:00|22682.9|22662.9|22597.5|22577.5|22682.9|22662.9|22577.9|22555.4|36
1655296800000|2022-06-15 12:40:00|22599.6|22579.6|22619.6|22579.6|22630.4|22608.3|22597.5|22577.5|30
1655297100000|2022-06-15 12:45:00|22615.4|22575.4|22535.4|22495.4|22615.4|22580|22527.9|22495.4|38
1655297400000|2022-06-15 12:50:00|22525|22505|22502.9|22482.9|22555|22527.9|22497.9|22477.9|22
1655297700000|2022-06-15 12:55:00|22510.4|22490.4|22505.4|22485.4|22522.5|22498.3|22497.9|22477.9|34
1655298000000|2022-06-15 13:00:00|22505|22485|22507.9|22487.9|22530.4|22510.4|22502.9|22482.9|35
1655298300000|2022-06-15 13:05:00|22507.5|22487.5|22542.5|22522.5|22550.4|22525.4|22497.9|22477.9|25
1655298600000|2022-06-15 13:10:00|22540.4|22520.4|22622.1|22602.1|22636.1|22605.8|22523.6|22493.3|29
1655298900000|2022-06-15 13:15:00|22617.9|22597.9|22662.9|22642.9|22690.4|22657.9|22617.9|22590.4|86
1655299200000|2022-06-15 13:20:00|22660.8|22640.8|22597.9|22577.9|22670.4|22640.8|22592.9|22570.4|116
1655299500000|2022-06-15 13:25:00|22595.4|22575.4|22635|22615|22655.8|22624.6|22595.4|22570.4|10
1655299800000|2022-06-15 13:30:00|22632.9|22612.9|22589.2|22569.2|22640.4|22612.9|22589.2|22567.5|551
1655300100000|2022-06-15 13:35:00|22585|22565|22595|22575|22610.4|22582.9|22552.9|22532.9|26
1655300400000|2022-06-15 13:40:00|22597.5|22577.5|22607.9|22587.9|22612.5|22592.5|22577.9|22542.9|39
1655300700000|2022-06-15 13:45:00|22603.6|22583.6|22552.9|22532.9|22620.4|22600.4|22550.8|22520.4|28
1655301000000|2022-06-15 13:50:00|22555.4|22535.4|22610.4|22570.4|22610.4|22577.9|22517.9|22497.9|45
1655301300000|2022-06-15 13:55:00|22600.8|22580.8|22620|22600|22622.5|22602.5|22575|22550.4|19
1655301600000|2022-06-15 14:00:00|22630.4|22590.4|22653.3|22633.3|22685.4|22662.9|22627.5|22590.4|51
1655301900000|2022-06-15 14:05:00|22652.9|22632.9|22683.3|22663.3|22699.6|22679.6|22652.9|22632.9|50
1655302200000|2022-06-15 14:10:00|22682.9|22662.9|22770.4|22750.4|22770.4|22750.4|22681.1|22659|68
1655302500000|2022-06-15 14:15:00|22772.5|22752.5|22767.5|22747.5|22772.5|22752.5|22745.8|22725.8|54
1655302800000|2022-06-15 14:20:00|22770|22750|22780.4|22760.4|22812.5|22792.5|22770|22750|108
1655303100000|2022-06-15 14:25:00|22778.3|22758.3|22870.4|22850.4|22870.8|22850.8|22778.3|22758.3|268
1655303400000|2022-06-15 14:30:00|22872.9|22852.9|22817.9|22797.9|22900.4|22880.4|22817.9|22797.9|140
1655303700000|2022-06-15 14:35:00|22818.6|22798.6|22752.9|22732.9|22855.4|22827.9|22737.9|22710.4|118
1655304000000|2022-06-15 14:40:00|22755.4|22735.4|22745.4|22725.4|22785.4|22757.9|22727.9|22695.4|132
1655304300000|2022-06-15 14:45:00|22750.4|22730.4|22777.9|22757.9|22785.4|22762.9|22750.4|22725.4|16
1655304600000|2022-06-15 14:50:00|22782.5|22762.5|22765.8|22745.8|22795.4|22775.4|22765.4|22740.4|18
1655304900000|2022-06-15 14:55:00|22766.1|22746.1|22840.4|22800.4|22840.4|22807.9|22760.4|22735.4|17
1655305200000|2022-06-15 15:00:00|22827.9|22807.9|22773.3|22753.3|22830.4|22810.4|22765.4|22736.9|114
1655305500000|2022-06-15 15:05:00|22772.9|22752.9|22805.4|22785.4|22840.4|22815.4|22767.9|22747.9|40
1655305800000|2022-06-15 15:10:00|22807.9|22787.9|22850|22830|22850|22830|22807.9|22782.9|126
1655306100000|2022-06-15 15:15:00|22842.9|22822.9|22859.6|22839.6|22866.8|22846.8|22835|22810.4|91
1655306400000|2022-06-15 15:20:00|22860|22840|22838.6|22818.6|22867.5|22847.5|22832.9|22800.4|27
1655306700000|2022-06-15 15:25:00|22838.3|22818.3|22895.8|22875.8|22900.4|22878.3|22838.3|22818.3|57
1655307000000|2022-06-15 15:30:00|22896.1|22876.1|22865.8|22845.8|22900.8|22880.8|22850.4|22827.5|237
1655307300000|2022-06-15 15:35:00|22866.1|22846.1|22843.6|22823.6|22866.1|22846.1|22834|22806.1|15
1655307600000|2022-06-15 15:40:00|22842.9|22822.9|22857.9|22837.9|22882.5|22862.5|22842.9|22822.9|103
1655307900000|2022-06-15 15:45:00|22857.1|22837.1|22840.4|22800.4|22867.5|22845.4|22815.8|22795.8|89
1655308200000|2022-06-15 15:50:00|22822.9|22802.9|22795|22775|22829.6|22802.9|22795|22775|91
1655308500000|2022-06-15 15:55:00|22795.4|22775.4|22787.9|22767.9|22800|22780|22782.9|22755.4|23
1655308800000|2022-06-15 16:00:00|22788.3|22768.3|22820.4|22800.4|22840.4|22815.4|22788.3|22768.3|30
1655309100000|2022-06-15 16:05:00|22815.4|22795.4|22792.5|22772.5|22815.4|22795.4|22767.9|22741.1|21
1655309400000|2022-06-15 16:10:00|22790|22770|22790.4|22770.4|22797.9|22777.9|22790|22770|16
1655309700000|2022-06-15 16:15:00|22790.8|22770.8|22807.9|22787.9|22820.4|22800|22790.8|22770.8|47
1655310000000|2022-06-15 16:20:00|22810.4|22790.4|22870|22850|22872.9|22852.9|22810.4|22790.4|486
1655310300000|2022-06-15 16:25:00|22870.4|22850.4|22845|22825|22872.9|22852.9|22825.4|22802.9|156
1655310600000|2022-06-15 16:30:00|22855.4|22815.4|22857.9|22837.9|22860.8|22840.8|22842.9|22815.4|63
1655310900000|2022-06-15 16:35:00|22855.4|22835.4|22865.4|22845.4|22865.4|22845.4|22852.9|22832.9|44
1655311200000|2022-06-15 16:40:00|22862.5|22842.5|22855.4|22835.4|22862.5|22842.5|22852.5|22832.5|39
1655311500000|2022-06-15 16:45:00|22855.8|22835.8|22872.5|22832.5|22872.5|22842.9|22850|22827.5|7
1655311800000|2022-06-15 16:50:00|22865.4|22845.4|22882.9|22862.9|22890.4|22870.4|22865.4|22845.4|28
1655312100000|2022-06-15 16:55:00|22883.3|22863.3|22945.4|22925.4|22973.3|22947.9|22883.3|22863.3|106
1655312400000|2022-06-15 17:00:00|22942.9|22922.9|22930.4|22910.4|22965.4|22937.9|22930|22910|44
1655312700000|2022-06-15 17:05:00|22928.3|22908.3|22900.4|22880.4|22928.3|22908.3|22895.4|22875.4|19
1655313000000|2022-06-15 17:10:00|22902.9|22882.9|22920.4|22900.4|22922.9|22902.9|22902.9|22882.9|14
1655313300000|2022-06-15 17:15:00|22922.5|22902.5|22925.4|22905.4|22932.5|22912.5|22922.5|22902.5|18
1655313600000|2022-06-15 17:20:00|22925|22905|22907.9|22887.9|22935.4|22915.4|22907.9|22887.9|32
1655313900000|2022-06-15 17:25:00|22905.4|22885.4|22867.9|22847.9|22920.4|22900.4|22864.6|22844.6|117
1655367300000|2022-06-16 08:15:00|22865.4|22845.4|22797.9|22777.9|22872.5|22848.2|22776|22750.7|34
1655367600000|2022-06-16 08:20:00|22797.5|22777.5|22900.4|22860.4|22905.4|22860.4|22785.7|22755|79
1655367900000|2022-06-16 08:25:00|22898.2|22858.2|22905.4|22845.4|22927.5|22877.9|22881|22845.4|6
1655368200000|2022-06-16 08:30:00|22905|22845|22885|22845|22912.5|22857.9|22885|22840.4|4
1655368500000|2022-06-16 08:35:00|22882.9|22842.9|22890.4|22850.4|22892.5|22857.9|22860.7|22830|6
1655368800000|2022-06-16 08:40:00|22890|22850|22882.2|22862.2|22897.2|22864.7|22871|22832.9|19
1655369100000|2022-06-16 08:45:00|22880|22860|22830|22810|22880|22860|22827.9|22798.2|48
1655369400000|2022-06-16 08:50:00|22830.7|22810.7|22845.4|22805.4|22860.4|22830.4|22830.7|22803.2|4
1655369700000|2022-06-16 08:55:00|22835|22815|22845.4|22805.4|22845.4|22815|22832.9|22800.4|1
1655370000000|2022-06-16 09:00:00|22835.7|22815.7|22878.5|22838.5|22878.5|22838.5|22835.7|22812.9|85
1655370300000|2022-06-16 09:05:00|22881|22841|22850.4|22830.4|22885.4|22857.9|22848.2|22828.2|4
1655370600000|2022-06-16 09:10:00|22852.9|22832.9|22838.5|22818.5|22871|22842.9|22837.9|22801|14
1655370900000|2022-06-16 09:15:00|22843.5|22823.5|22806|22766|22843.5|22823.5|22798.5|22766|13
1655371200000|2022-06-16 09:20:00|22795.7|22775.7|22801|22781|22803.2|22781|22791|22761|10
1655371500000|2022-06-16 09:25:00|22805.7|22785.7|22826|22786|22826|22798.5|22805.7|22783.5|9
1655371800000|2022-06-16 09:30:00|22818.5|22798.5|22796|22776|22833.5|22798.5|22796|22771|75
1655372100000|2022-06-16 09:35:00|22795.7|22775.7|22779|22739|22796|22776|22779|22731|35
1655372400000|2022-06-16 09:40:00|22768.2|22728.2|22733.9|22713.9|22768.2|22735.7|22731|22711|34
1655372700000|2022-06-16 09:45:00|22733.2|22713.2|22763.2|22743.2|22763.2|22743.2|22733.2|22711|15
1655373000000|2022-06-16 09:50:00|22765.7|22745.7|22816|22796|22816|22796|22763.5|22743.5|40
1655373300000|2022-06-16 09:55:00|22816.7|22796.7|22776|22756|22822.8|22796.7|22776|22751|1
1655373600000|2022-06-16 10:00:00|22775.3|22755.3|22673.5|22653.5|22775.3|22755.3|22673.5|22642.5|38
1655373900000|2022-06-16 10:05:00|22668.5|22648.5|22703.5|22683.5|22726|22706|22666|22641|10
1655374200000|2022-06-16 10:10:00|22701.4|22681.4|22731|22691|22731|22698.5|22701.4|22681.4|6
1655374500000|2022-06-16 10:15:00|22733.5|22693.5|22731|22691|22733.5|22703.5|22721.4|22691|23
1655374800000|2022-06-16 10:20:00|22733.9|22693.9|22696|22676|22733.9|22705.3|22696|22671|4
1655375100000|2022-06-16 10:25:00|22696.4|22676.4|22648.5|22628.5|22703.5|22683.5|22646|22626|74
1655375400000|2022-06-16 10:30:00|22643.5|22623.5|22633.5|22613.5|22643.5|22623.5|22633.5|22613.5|28
1655375700000|2022-06-16 10:35:00|22646|22606|22646.4|22626.4|22651|22626.4|22633.5|22606|10
1655376000000|2022-06-16 10:40:00|22646|22626|22678.5|22638.5|22681|22661|22641.4|22621.4|12
1655376300000|2022-06-16 10:45:00|22668.5|22648.5|22711|22691|22711|22691|22666.4|22646.4|10
1655376600000|2022-06-16 10:50:00|22710.7|22690.7|22703.5|22683.5|22710.7|22690.7|22670.7|22638.9|5
1655376900000|2022-06-16 10:55:00|22703.9|22683.9|22713.5|22693.5|22716|22696|22703.5|22683.5|8
1655377200000|2022-06-16 11:00:00|22716|22696|22699.9|22679.9|22716.4|22696.4|22699.9|22679.9|49
1655377500000|2022-06-16 11:05:00|22706.4|22686.4|22699.6|22679.6|22723.9|22699.2|22698.9|22678.9|17
1655377800000|2022-06-16 11:10:00|22698.9|22678.9|22671.4|22631.4|22698.9|22678.9|22663.5|22631.4|12
1655378100000|2022-06-16 11:15:00|22668.9|22628.9|22693.9|22653.9|22693.9|22653.9|22649.2|22618.9|0
1655378400000|2022-06-16 11:20:00|22684.2|22664.2|22716.7|22676.7|22716.7|22676.7|22684.2|22664.2|13
1655378700000|2022-06-16 11:25:00|22704.2|22684.2|22823.5|22803.5|22863.2|22833.5|22704.2|22674.6|3
1655379000000|2022-06-16 11:30:00|22833.2|22793.2|22723.5|22703.5|22833.2|22798.5|22723.5|22698.9|63
1655379300000|2022-06-16 11:35:00|22733.9|22693.9|22735.7|22715.7|22748.5|22728.5|22723.5|22693.9|36
1655379600000|2022-06-16 11:40:00|22733.5|22713.5|22721|22701|22733.5|22713.5|22718.2|22698.2|19
1655379900000|2022-06-16 11:45:00|22718.9|22698.9|22718.5|22698.5|22718.9|22698.9|22671|22651|65
1655380200000|2022-06-16 11:50:00|22716.4|22696.4|22713.5|22693.5|22731|22696.4|22710.7|22686|2
1655380500000|2022-06-16 11:55:00|22713.2|22693.2|22663.9|22623.9|22718.5|22693.2|22658.5|22623.9|9
1655380800000|2022-06-16 12:00:00|22648.9|22628.9|22730.7|22710.7|22743.5|22723.5|22646.4|22623.9|29
1655381100000|2022-06-16 12:05:00|22733.5|22713.5|22676|22656|22751.4|22731.4|22676|22656|12
1655381400000|2022-06-16 12:10:00|22678.5|22658.5|22718.9|22698.9|22732.5|22710.7|22678.5|22653.9|3
1655381700000|2022-06-16 12:15:00|22721|22701|22728.9|22688.9|22743.9|22715.7|22691.7|22658.9|60
1655382000000|2022-06-16 12:20:00|22729.2|22689.2|22748.2|22728.2|22751|22731|22729.2|22689.2|16
1655382300000|2022-06-16 12:25:00|22743.9|22723.9|22854.2|22834.2|22863.9|22834.2|22743.9|22714.5|15
1655382600000|2022-06-16 12:30:00|22863.9|22823.9|22877|22857|22877|22857|22839.2|22814.5|53
1655382900000|2022-06-16 12:35:00|22879.2|22859.2|22911.7|22871.7|22991.7|22971.4|22879.2|22859.2|53
1655383200000|2022-06-16 12:40:00|22904.2|22884.2|22884.2|22864.2|22951.7|22931.7|22879.2|22856.7|14
1655383500000|2022-06-16 12:45:00|22896.7|22856.7|22952.4|22932.4|22952.4|22932.4|22887|22856.7|3
1655383800000|2022-06-16 12:50:00|22954.5|22934.5|22996.4|22976.4|23094.2|23074.2|22954.5|22934.5|29
1655384100000|2022-06-16 12:55:00|22997|22977|22964.2|22944.2|23031.7|22996|22963.9|22943.9|10
1655384400000|2022-06-16 13:00:00|22966.7|22946.7|22951|22931|22990.3|22964.2|22916.7|22896.7|8
1655384700000|2022-06-16 13:05:00|22961.7|22921.7|22984.5|22944.5|22984.5|22952|22931.7|22911.7|16
1655385000000|2022-06-16 13:10:00|22974.9|22954.9|23011.7|22991.7|23020.7|22994.2|22974.9|22944.5|20
1655385300000|2022-06-16 13:15:00|23021.7|23001.7|23194.2|23174.2|23196.7|23176.7|23021.7|23001.7|65
1655385600000|2022-06-16 13:20:00|23194.5|23174.5|23136.4|23116.4|23201|23176.7|23133.9|23113.9|36
1655385900000|2022-06-16 13:25:00|23136.7|23116.7|23243.9|23223.9|23249.9|23229.9|23136.7|23114.5|47
1655386200000|2022-06-16 13:30:00|23246.4|23226.4|23259.2|23239.2|23294.5|23274.2|23217.7|23189.5|114
1655386500000|2022-06-16 13:35:00|23261.7|23241.7|23161.7|23121.7|23291.4|23259.2|23147|23116.7|25
1655386800000|2022-06-16 13:40:00|23154.2|23134.2|23216.7|23176.7|23251.7|23226.7|23154.2|23134.2|72
1655387100000|2022-06-16 13:45:00|23207|23187|23224.2|23204.2|23246.7|23226.7|23207|23181.7|16
1655387400000|2022-06-16 13:50:00|23234.5|23194.5|23199.2|23179.2|23244.2|23224.2|23199.2|23179.2|55
1655387700000|2022-06-16 13:55:00|23199.5|23179.5|23254.2|23234.2|23266.7|23246.7|23199.5|23179.5|112
1655388000000|2022-06-16 14:00:00|23252.8|23232.8|23196.7|23176.7|23252.8|23232.8|23196.7|23176.7|121
1655388300000|2022-06-16 14:05:00|23191.7|23171.7|23156.7|23136.7|23199.2|23179.2|23151.7|23131.7|36
1655388600000|2022-06-16 14:10:00|23157.4|23137.4|23181.7|23161.7|23181.7|23161.7|23151.7|23126.7|14
1655388900000|2022-06-16 14:15:00|23182|23162|23186.7|23166.7|23224.2|23204.2|23159.2|23129.5|113
1655389200000|2022-06-16 14:20:00|23186.4|23166.4|23137|23097|23186.7|23166.7|23074.2|23038.9|29
1655389500000|2022-06-16 14:25:00|23141.7|23101.7|23164.2|23144.2|23181.7|23153.9|23141.7|23094.5|23
1655389800000|2022-06-16 14:30:00|23164.5|23144.5|23141.7|23121.7|23179.2|23159.2|23141.7|23111.7|21
1655390100000|2022-06-16 14:35:00|23142|23122|23174.2|23154.2|23189.2|23169.2|23131.7|23111.7|17
1655390400000|2022-06-16 14:40:00|23181.7|23141.7|23164.2|23144.2|23184.5|23161.4|23139.2|23119.2|6
1655390700000|2022-06-16 14:45:00|23181.4|23141.4|23134.9|23114.9|23196|23173.9|23134.2|23106.7|60
1655391000000|2022-06-16 14:50:00|23139.2|23119.2|23116.7|23076.7|23149.5|23124.2|23101.7|23069.2|13
1655391300000|2022-06-16 14:55:00|23109.2|23089.2|23099.2|23079.2|23146.7|23119.2|23087|23061.7|14
1655391600000|2022-06-16 15:00:00|23099.9|23079.9|23058.2|23038.2|23116|23091.7|23058.2|23038.2|9
1655391900000|2022-06-16 15:05:00|23051.7|23031.7|23091.7|23051.7|23106.7|23081.3|23024.2|23004.2|9
1655392200000|2022-06-16 15:10:00|23082.4|23062.4|23069.2|23029.2|23108.8|23083.8|23057|23026.7|10
1655392500000|2022-06-16 15:15:00|23068.8|23028.8|23017.4|22977.4|23068.8|23041.3|22986.7|22953.2|20
1655392800000|2022-06-16 15:20:00|23026.7|22986.7|23011.7|22971.7|23058.5|23029.2|22989.5|22964.5|15
1655393100000|2022-06-16 15:25:00|23014.2|22974.2|23111|23071|23111|23071.3|23009.2|22974.2|13
1655393400000|2022-06-16 15:30:00|23101.7|23081.7|23064.2|23044.2|23104.2|23084.2|23059.2|23031.7|53
1655393700000|2022-06-16 15:35:00|23063.8|23043.8|23011.7|22991.7|23063.8|23043.8|23009.2|22976.7|9
1655394000000|2022-06-16 15:40:00|23009.2|22989.2|23044.2|23024.2|23056.7|23024.2|22991.3|22971.3|14
1655394300000|2022-06-16 15:45:00|23056.7|23016.7|23042|23022|23076.7|23056.7|23042|23016.7|7
1655394600000|2022-06-16 15:50:00|23044.2|23024.2|23093.5|23073.5|23093.5|23073.5|23044.2|23021.7|12
1655394900000|2022-06-16 15:55:00|23091.3|23071.3|23133.5|23113.5|23134.5|23114.5|23091.3|23064.5|3
1655395200000|2022-06-16 16:00:00|23129.2|23109.2|23148.8|23128.8|23186.7|23159.2|23129.2|23109.2|80
1655395500000|2022-06-16 16:05:00|23144.2|23124.2|23139.2|23119.2|23169.5|23149.5|23124.2|23101|56
1655395800000|2022-06-16 16:10:00|23144.2|23124.2|23214.2|23194.2|23223.8|23198.8|23144.2|23124.2|87
1655396100000|2022-06-16 16:15:00|23211.7|23191.7|23191.7|23171.7|23238.8|23218.8|23181.7|23161.7|133
1655396400000|2022-06-16 16:20:00|23193.8|23173.8|23199.5|23179.5|23212|23192|23174.2|23154.2|524
1655396700000|2022-06-16 16:25:00|23202|23182|23201.7|23181.7|23217.3|23194.8|23197.3|23175.2|139
1655397000000|2022-06-16 16:30:00|23202|23182|23179.2|23159.2|23204.2|23184.2|23146.7|23124.5|20
1655397300000|2022-06-16 16:35:00|23181.7|23161.7|23184.2|23164.2|23193.8|23171.7|23173.8|23153.8|2
1655397600000|2022-06-16 16:40:00|23182|23162|23176.7|23156.7|23182|23162|23173.8|23153.8|17
1655397900000|2022-06-16 16:45:00|23178.8|23158.8|23199.2|23179.2|23214.5|23189.2|23171.3|23151.3|36
1655398200000|2022-06-16 16:50:00|23197|23177|23169.2|23149.2|23201.7|23177|23169.2|23149.2|44
1655398500000|2022-06-16 16:55:00|23172|23152|23149.2|23129.2|23172|23152|23148.8|23126|7
1655398800000|2022-06-16 17:00:00|23158.8|23118.8|23129.2|23109.2|23158.8|23129.2|23126.7|23101.7|1
1655399100000|2022-06-16 17:05:00|23129.5|23109.5|23162|23142|23169.5|23146.7|23129.5|23109.5|4
1655399400000|2022-06-16 17:10:00|23162.7|23142.7|23154.2|23134.2|23171.7|23151.7|23149.2|23129.2|70
1655399700000|2022-06-16 17:15:00|23151.7|23131.7|23137|23117|23151.7|23131.7|23136.7|23116.7|26
1655400000000|2022-06-16 17:20:00|23136.7|23116.7|23159.2|23139.2|23164.5|23144.5|23136.7|23116.7|10
1655400300000|2022-06-16 17:25:00|23158.8|23138.8|23171|23111|23171|23141.7|23143.5|23111|182
1655453700000|2022-06-17 08:15:00|23161.2|23121.2|23349.7|23309.7|23352.2|23319.7|23161.2|23121.2|50
1655454000000|2022-06-17 08:20:00|23349.3|23309.3|23297.8|23257.8|23349.3|23316.8|23247.8|23214.7|19
1655454300000|2022-06-17 08:25:00|23298.7|23258.7|23312.2|23252.2|23314.3|23277.5|23289.3|23249.7|14
1655454600000|2022-06-17 08:30:00|23302.8|23262.8|23342.2|23302.2|23347.2|23322.5|23299.7|23252.2|72
1655454900000|2022-06-17 08:35:00|23344.3|23304.3|23339.6|23319.6|23344.3|23320|23329.3|23299.7|1
1655455200000|2022-06-17 08:40:00|23339.3|23319.3|23364.6|23344.6|23381.5|23354.6|23337.1|23307.1|4
1655455500000|2022-06-17 08:45:00|23375|23335|23346.8|23306.8|23381.5|23354.6|23346.8|23306.8|12
1655455800000|2022-06-17 08:50:00|23344.6|23304.6|23354.6|23334.6|23369.6|23334.6|23341.5|23304.6|40
1655456100000|2022-06-17 08:55:00|23352.1|23332.1|23377.1|23357.1|23382.1|23362.1|23352.1|23332.1|2
1655456400000|2022-06-17 09:00:00|23376.8|23356.8|23402.1|23382.1|23419.6|23399.6|23374.6|23354.6|30
1655456700000|2022-06-17 09:05:00|23407.1|23367.1|23394.6|23374.6|23419.9|23389.6|23377.1|23349.9|10
1655457000000|2022-06-17 09:10:00|23404.3|23364.3|23409.6|23389.6|23411.8|23391.8|23377.4|23357.4|31
1655457300000|2022-06-17 09:15:00|23410.3|23390.3|23406.8|23386.8|23423.7|23397.1|23397.1|23377.1|6
1655457600000|2022-06-17 09:20:00|23404.6|23384.6|23405.3|23385.3|23444.3|23417.4|23404.6|23374.9|143
1655457900000|2022-06-17 09:25:00|23410.3|23390.3|23404.6|23384.6|23439.9|23410.6|23402.4|23371.2|109
1655458200000|2022-06-17 09:30:00|23412.1|23372.1|23399.6|23379.6|23431.2|23394.6|23394.6|23364.9|5
1655458500000|2022-06-17 09:35:00|23399.9|23379.9|23419.6|23399.6|23429.6|23409.6|23399.6|23369.9|6
1655458800000|2022-06-17 09:40:00|23414.6|23394.6|23372.1|23352.1|23414.6|23394.6|23371.8|23351.8|103
1655459100000|2022-06-17 09:45:00|23371.8|23351.8|23332.1|23312.1|23372.1|23352.1|23332.1|23307.1|6
1655459400000|2022-06-17 09:50:00|23331.2|23311.2|23342.1|23322.1|23352.1|23322.1|23324.6|23287.7|5
1655459700000|2022-06-17 09:55:00|23342.7|23322.7|23327.1|23307.1|23354.6|23334.6|23327.1|23302.1|7
1655460000000|2022-06-17 10:00:00|23324.6|23304.6|23296.8|23276.8|23327.1|23307.1|23294.6|23267.1|68
1655460300000|2022-06-17 10:05:00|23294.6|23274.6|23307.1|23267.1|23307.1|23279.6|23292.1|23264.9|1
1655460600000|2022-06-17 10:10:00|23307.4|23267.4|23324.6|23284.6|23324.6|23287.1|23300.2|23267.4|19
1655460900000|2022-06-17 10:15:00|23325.2|23285.2|23304.9|23284.9|23339.6|23314.6|23302.1|23277.1|18
1655461200000|2022-06-17 10:20:00|23305.2|23285.2|23329.6|23309.6|23337.1|23309.6|23305.2|23277.1|7
1655461500000|2022-06-17 10:25:00|23329.3|23309.3|23324.6|23304.6|23329.3|23309.3|23324.6|23304.6|12
1655461800000|2022-06-17 10:30:00|23322.1|23302.1|23314.6|23294.6|23322.1|23302.1|23314.6|23294.6|8
1655462100000|2022-06-17 10:35:00|23309.6|23289.6|23304.6|23284.6|23309.6|23289.6|23304.6|23284.6|7
1655462400000|2022-06-17 10:40:00|23314.9|23274.9|23344.6|23324.6|23344.6|23324.6|23308|23274.9|18
1655462700000|2022-06-17 10:45:00|23339.6|23319.6|23351.8|23331.8|23352.1|23331.8|23337.1|23312.1|203
1655463000000|2022-06-17 10:50:00|23358.7|23338.7|23354|23334|23366.5|23346.5|23354|23326.5|14
1655463300000|2022-06-17 10:55:00|23354.3|23334.3|23351.5|23331.5|23354.3|23334.3|23349|23329|2
1655463600000|2022-06-17 11:00:00|23351.2|23331.2|23314.6|23294.6|23352.1|23331.5|23314.6|23294.6|32
1655463900000|2022-06-17 11:05:00|23324.9|23284.9|23332.1|23292.1|23332.1|23297.4|23312.1|23284.9|0
1655464200000|2022-06-17 11:10:00|23324.6|23304.6|23347.1|23307.1|23359.3|23329|23324.6|23299.9|11
1655464500000|2022-06-17 11:15:00|23347.4|23307.4|23341.5|23301.5|23352.1|23327.1|23334|23301.5|88
1655464800000|2022-06-17 11:20:00|23331.2|23311.2|23241.5|23201.5|23331.2|23311.2|23229|23181.5|16
1655465100000|2022-06-17 11:25:00|23241.2|23201.2|23269|23229|23291.5|23264|23236.5|23196.5|10
1655465400000|2022-06-17 11:30:00|23271.5|23231.5|23263.7|23243.7|23279|23249|23256.5|23231.5|2
1655465700000|2022-06-17 11:35:00|23261.5|23241.5|23214.3|23194.3|23261.5|23241.5|23169.3|23139.9|67
1655466000000|2022-06-17 11:40:00|23214.6|23194.6|23199.6|23179.6|23223.1|23194.6|23155.2|23129.9|6
1655466300000|2022-06-17 11:45:00|23199.9|23179.9|23279.6|23259.6|23282.1|23262.1|23199.6|23179.6|54
1655466600000|2022-06-17 11:50:00|23279|23259|23247.1|23227.1|23292.1|23264.6|23247.1|23217.1|16
1655466900000|2022-06-17 11:55:00|23244.6|23224.6|23267.1|23227.1|23267.1|23239.6|23242.1|23217.1|10
1655467200000|2022-06-17 12:00:00|23266.8|23226.8|23162.1|23142.1|23267.1|23234.6|23154.9|23134.9|16
1655467500000|2022-06-17 12:05:00|23161.8|23141.8|23179.6|23119.6|23229.9|23204.6|23149.3|23119.6|66
1655467800000|2022-06-17 12:10:00|23182.1|23122.1|23219.6|23199.6|23229|23207.1|23167.4|23122.1|1
1655468100000|2022-06-17 12:15:00|23217.4|23197.4|23134.9|23114.9|23227.1|23197.4|23134.9|23114.9|10
1655468400000|2022-06-17 12:20:00|23123.7|23103.7|23089.6|23069.6|23129.6|23109.6|23089.6|23069.6|3
1655468700000|2022-06-17 12:25:00|23100.5|23060.5|23125.8|23105.8|23154.6|23134.6|23084.6|23054.9|146
1655469000000|2022-06-17 12:30:00|23134.6|23114.6|23192.1|23172.1|23192.1|23172.1|23132.1|23112.1|13
1655469300000|2022-06-17 12:35:00|23197.4|23177.4|23277.1|23257.1|23289.9|23259.6|23197.4|23172.1|35
1655469600000|2022-06-17 12:40:00|23277.4|23257.4|23196.2|23176.2|23279.6|23259.6|23196.2|23166.5|4
1655469900000|2022-06-17 12:45:00|23191.8|23171.8|23244.9|23204.9|23249.9|23215.2|23182.4|23157.1|11
1655470200000|2022-06-17 12:50:00|23244.6|23204.6|23200.8|23180.8|23252.1|23219.9|23200.5|23177.7|22
1655470500000|2022-06-17 12:55:00|23203.3|23183.3|23226.8|23206.8|23244.6|23209.6|23203.3|23177.7|26
1655470800000|2022-06-17 13:00:00|23224.6|23204.6|23277.1|23257.1|23299.3|23262.7|23217.7|23189.6|43
1655471100000|2022-06-17 13:05:00|23277.7|23257.7|23166.2|23146.2|23289.9|23269.9|23166.2|23146.2|70
1655471400000|2022-06-17 13:10:00|23165.9|23145.9|23208|23188|23222.7|23190.2|23149.6|23119.9|89
1655471700000|2022-06-17 13:15:00|23207.7|23187.7|23205.2|23185.2|23222.7|23195.2|23145.2|23122.7|21
1655472000000|2022-06-17 13:20:00|23204.6|23184.6|23255.2|23235.2|23262.7|23237.7|23200.2|23173.3|7
1655472300000|2022-06-17 13:25:00|23247.7|23227.7|23210.2|23190.2|23265.5|23237.4|23210.2|23190.2|165
1655472600000|2022-06-17 13:30:00|23212.4|23192.4|23147.7|23127.7|23247.7|23227.7|23147.4|23127.4|45
1655472900000|2022-06-17 13:35:00|23147.4|23127.4|23082.4|23062.4|23185.8|23165.8|23068|23037.7|300
1655473200000|2022-06-17 13:40:00|23080.2|23060.2|23000.8|22980.8|23087.7|23060.2|22977.7|22943|141
1655473500000|2022-06-17 13:45:00|23005.8|22985.8|23095.2|23055.2|23107.7|23067.7|23005.8|22977|87
1655473800000|2022-06-17 13:50:00|23094.9|23054.9|23072.7|23032.7|23094.9|23062.4|23035.2|23000.5|4
1655474100000|2022-06-17 13:55:00|23075.5|23035.5|23043.9|23023.9|23114.9|23073|23043.9|23015.5|13
1655474400000|2022-06-17 14:00:00|23052.7|23012.7|23162.4|23122.4|23162.4|23133|23050.8|23010.5|51
1655474700000|2022-06-17 14:05:00|23158|23118|23172.7|23152.7|23192.7|23167.7|23139.9|23110.5|31
1655475000000|2022-06-17 14:10:00|23167.7|23147.7|23157.1|23117.1|23172.7|23152.7|23147.7|23117.1|14
1655475300000|2022-06-17 14:15:00|23152.7|23112.7|23140.2|23120.2|23152.7|23130.2|23118|23087.7|7
1655475600000|2022-06-17 14:20:00|23139.6|23119.6|23152.7|23112.7|23159.9|23130.2|23107.7|23076.7|47
1655475900000|2022-06-17 14:25:00|23135.2|23115.2|23124.9|23104.9|23157.7|23130.2|23123|23092.4|152
1655476200000|2022-06-17 14:30:00|23124|23104|23065.5|23045.5|23139.9|23110.2|23065.5|23040.5|45
1655476500000|2022-06-17 14:35:00|23063.3|23043.3|23057.4|23037.4|23093|23065.8|23038|23008.3|67
1655476800000|2022-06-17 14:40:00|23068|23028|23047.1|23027.1|23084.9|23049.6|23037.1|23014.9|416
1655477100000|2022-06-17 14:45:00|23042.1|23022.1|23015.2|22975.2|23042.5|23022.1|22967.7|22938.3|82
1655477400000|2022-06-17 14:50:00|23014.9|22974.9|22902.1|22842.1|23014.9|22980.2|22865.2|22828.6|67
1655477700000|2022-06-17 14:55:00|22906.5|22846.5|22920.2|22900.2|22952.1|22925.5|22862.7|22837.7|29
1655478000000|2022-06-17 15:00:00|22919.9|22899.9|22895.2|22875.2|22937.1|22913|22860.2|22827.7|18
1655478300000|2022-06-17 15:05:00|22902.7|22862.7|22934.9|22894.9|22972.7|22932.1|22893|22857.7|18
1655478600000|2022-06-17 15:10:00|22924.6|22904.6|22932.7|22892.7|22954.6|22934.6|22907.7|22867.7|26
1655478900000|2022-06-17 15:15:00|22934.9|22894.9|22897.1|22857.1|22934.9|22902.4|22880.2|22844.9|23
1655479200000|2022-06-17 15:20:00|22884.6|22864.6|22932.1|22892.1|22942.7|22912.4|22872.1|22842.1|64
1655479500000|2022-06-17 15:25:00|22921.8|22901.8|22840.5|22820.5|22922.1|22901.8|22840.5|22820.5|135
1655479800000|2022-06-17 15:30:00|22837.4|22817.4|22897.1|22857.1|22911.2|22869.3|22832.4|22803.2|51
1655480100000|2022-06-17 15:35:00|22894.6|22854.6|22904.6|22884.6|22931.5|22891.8|22872.7|22842.1|53
1655480400000|2022-06-17 15:40:00|22914.3|22874.3|22872.1|22832.1|22914.3|22881.8|22862.4|22832.1|409
1655480700000|2022-06-17 15:45:00|22869.9|22829.9|22867.7|22847.7|22869.9|22847.7|22829.6|22797.4|73
1655481000000|2022-06-17 15:50:00|22869.9|22849.9|22844.9|22824.9|22892.4|22867.4|22844.9|22824.9|84
1655481300000|2022-06-17 15:55:00|22859.9|22819.9|22847.4|22827.4|22899.9|22870.7|22847.4|22817.7|74
1655481600000|2022-06-17 16:00:00|22845.2|22825.2|22815.4|22795.4|22852.7|22827.7|22787.7|22762.7|201
1655481900000|2022-06-17 16:05:00|22815.1|22795.1|22825.7|22805.7|22849.9|22819.6|22799.6|22770.4|60
1655482200000|2022-06-17 16:10:00|22823.2|22803.2|22782.4|22762.4|22837.6|22805.1|22782.4|22762.4|27
1655482500000|2022-06-17 16:15:00|22782.9|22762.9|22743.8|22723.8|22802.1|22771.8|22743.8|22705.1|75
1655482800000|2022-06-17 16:20:00|22737.9|22717.9|22775.1|22755.1|22775.1|22755.1|22688.2|22666|557
1655483100000|2022-06-17 16:25:00|22777.4|22757.4|22804.6|22784.6|22814.9|22784.6|22762.6|22735.4|284
1655483400000|2022-06-17 16:30:00|22800.1|22780.1|22787.6|22767.6|22810.4|22787.6|22772.9|22752.9|31
1655483700000|2022-06-17 16:35:00|22785.4|22765.4|22800.1|22780.1|22800.1|22780.1|22772.6|22750.4|13
1655484000000|2022-06-17 16:40:00|22800.4|22780.4|22772.9|22752.9|22802.6|22782.6|22762.6|22742.6|33
1655484300000|2022-06-17 16:45:00|22773.5|22753.5|22733.2|22713.2|22791.5|22762.6|22733.2|22713.2|150
1655484600000|2022-06-17 16:50:00|22732.9|22712.9|22717.9|22697.9|22742.6|22712.9|22710.1|22675.4|4
1655484900000|2022-06-17 16:55:00|22725.4|22685.4|22707.6|22687.6|22725.4|22697.9|22705.1|22677.6|56
1655485200000|2022-06-17 17:00:00|22707.3|22687.3|22703.5|22683.5|22712.6|22687.3|22692.9|22672.6|22
1655485500000|2022-06-17 17:05:00|22705.7|22685.7|22766|22746|22766|22746|22705.7|22685.7|41
1655485800000|2022-06-17 17:10:00|22766.3|22746.3|22715.7|22695.7|22772.9|22752.9|22715.7|22695.7|134
1655486100000|2022-06-17 17:15:00|22716.3|22696.3|22668.2|22648.2|22720.7|22700.7|22665.7|22645.7|128
1655486400000|2022-06-17 17:20:00|22668.5|22648.5|22685.7|22665.7|22691|22666|22668.2|22648.2|181
1655486700000|2022-06-17 17:25:00|22686|22666|22665.7|22645.7|22706|22675.1|22665.7|22631|141
1655487000000|2022-06-17 17:30:00|22663.5|22643.5|22663.5|22643.5|22663.5|22643.5|22663.5|22643.5|0
1655799300000|2022-06-21 08:15:00|22783.8|22763.8|22936.3|22896.3|22996.4|22941.4|22783.8|22756.1|518
1655799600000|2022-06-21 08:20:00|22933.9|22893.9|22986.6|22946.6|22986.6|22956.7|22928.9|22893.9|262
1655799900000|2022-06-21 08:25:00|22976.7|22956.7|23031.1|22991.1|23046.3|23011.4|22976.7|22938.9|268
1655800200000|2022-06-21 08:30:00|23040.7|22980.7|23021.7|23001.7|23074.5|23044.4|23003.8|22973.6|190
1655800500000|2022-06-21 08:35:00|23031.9|22991.9|23039.1|22999.1|23049.2|23016.7|22994.2|22956.6|74
1655800800000|2022-06-21 08:40:00|23043.9|23003.9|23074.4|23054.4|23089.2|23059.1|23039.4|23003.9|186
1655801100000|2022-06-21 08:45:00|23086.9|23046.9|23096.6|23076.6|23101.9|23081.4|23074.4|23036.6|65
1655801400000|2022-06-21 08:50:00|23098.9|23078.9|23131.6|23091.6|23193.9|23159.2|23098.9|23078.9|291
1655801700000|2022-06-21 08:55:00|23133.9|23093.9|23126.3|23106.3|23133.9|23111.3|23092.3|23072.3|309
1655802000000|2022-06-21 09:00:00|23126.4|23106.4|23058.3|23038.3|23126.4|23106.4|23058.3|23023.3|241
1655802300000|2022-06-21 09:05:00|23058.5|23038.5|23039.2|22999.2|23088.6|23056.1|23029|22999.2|169
1655802600000|2022-06-21 09:10:00|23029.3|23009.3|23049|23029|23056.5|23029|23011.7|22984.2|109
1655802900000|2022-06-21 09:15:00|23059.2|23019.2|23051.5|23031.5|23059.2|23031.8|23041.7|23016.8|116
1655803200000|2022-06-21 09:20:00|23051.7|23031.7|23054.5|23034.5|23059.5|23037|23043.9|23019.5|259
1655803500000|2022-06-21 09:25:00|23054.6|23034.6|23047|23027|23057|23037|23047|23027|45
1655803800000|2022-06-21 09:30:00|23049.5|23029.5|22967|22947|23049.5|23029.5|22956.8|22936.8|30
1655804100000|2022-06-21 09:35:00|22967.1|22947.1|22997.2|22977.2|23007.1|22977.2|22965|22925|233
1655804400000|2022-06-21 09:40:00|23007.1|22967.1|23021.4|23001.4|23036.2|23011.1|22997.2|22967.1|42
1655804700000|2022-06-21 09:45:00|23019|22999|23023.9|23003.9|23045.9|23016.1|23016.4|22989.2|4
1655805000000|2022-06-21 09:50:00|23023.6|23003.6|23041.7|23021.7|23051.4|23025.8|23023.6|23003.6|16
1655805300000|2022-06-21 09:55:00|23036.7|23016.7|23046.5|23026.5|23063.9|23043.9|23036.4|23008.9|8
1655805600000|2022-06-21 10:00:00|23046.4|23026.4|23084.3|23064.3|23084.3|23064.3|23039.3|23011.9|25
1655805900000|2022-06-21 10:05:00|23084|23064|23084.4|23044.4|23086.8|23064|23074.1|23044.4|59
1655806200000|2022-06-21 10:10:00|23074.3|23054.3|23071.9|23051.9|23079.4|23054.3|23064.6|23034.4|48
1655806500000|2022-06-21 10:15:00|23072.1|23052.1|23093.3|23073.3|23093.3|23073.3|23071.9|23051.9|151
1655806800000|2022-06-21 10:20:00|23098.4|23078.4|23091.1|23071.1|23106.2|23086.2|23073.6|23048.6|37
1655807100000|2022-06-21 10:25:00|23086.1|23066.1|23073.7|23053.7|23111.2|23081.1|23073.7|23048.6|23
1655807400000|2022-06-21 10:30:00|23071.3|23051.3|23046.3|23026.3|23090.8|23053.7|23031.3|23003.8|3
1655807700000|2022-06-21 10:35:00|23046.2|23026.2|23026.3|23006.3|23046.2|23026.2|23026.3|23006.3|0
1655808000000|2022-06-21 10:40:00|23036.2|22996.2|23046.2|23026.2|23048.8|23026.2|23021.3|22988.8|65
1655808300000|2022-06-21 10:45:00|23048.7|23028.7|23063.5|23023.5|23071.2|23043.7|23048.7|23019.1|17
1655808600000|2022-06-21 10:50:00|23053.7|23033.7|22991.2|22971.2|23063.5|23036|22988.5|22968.5|15
1655808900000|2022-06-21 10:55:00|22991.3|22971.3|22980.6|22960.6|22993.5|22973.5|22978.1|22948.3|66
1655809200000|2022-06-21 11:00:00|22978.3|22958.3|22983.4|22963.4|22993.3|22965.8|22978.3|22953.2|2
1655809500000|2022-06-21 11:05:00|22985.7|22965.7|23013.4|22973.4|23013.5|22973.5|22985.7|22955.9|10
1655809800000|2022-06-21 11:10:00|23013.7|22973.7|23033.2|22993.2|23033.4|22998.4|23013.4|22973.7|24
1655810100000|2022-06-21 11:15:00|23033.5|22993.5|23043.5|23003.5|23080.9|23048.4|23028.4|22993.5|50
1655810400000|2022-06-21 11:20:00|23048.5|23008.5|23010.7|22990.7|23048.5|23026|23010.7|22990.7|28
1655810700000|2022-06-21 11:25:00|23020.6|22980.6|23023.8|23003.8|23028.5|23003.8|23005.7|22978.2|67
1655811000000|2022-06-21 11:30:00|23023.9|23003.9|23043.6|23023.6|23056.2|23026|23023.9|22999.1|79
1655811300000|2022-06-21 11:35:00|23046|23026|23048.6|23028.6|23061.1|23031|23041|23015.9|43
1655811600000|2022-06-21 11:40:00|23048.5|23028.5|23023.9|23003.9|23048.8|23028.5|23018.9|22998.9|17
1655811900000|2022-06-21 11:45:00|23031.1|23011.1|23071.8|23051.8|23081.7|23051.8|23031.1|23011.1|71
1655812200000|2022-06-21 11:50:00|23076.6|23056.6|23061.6|23041.6|23086.7|23056.6|23056.6|23036.6|72
1655812500000|2022-06-21 11:55:00|23071.7|23031.7|23096.5|23076.5|23099.1|23079.1|23071.7|23031.7|36
1655812800000|2022-06-21 12:00:00|23099|23079|23111.4|23091.4|23164|23143.8|23096.5|23076.5|46
1655813100000|2022-06-21 12:05:00|23109|23089|23126.7|23106.7|23154|23131.5|23081.7|23051.7|81
1655813400000|2022-06-21 12:10:00|23124.3|23104.3|23104.3|23084.3|23129.2|23109.2|23046.5|23017|54
1655813700000|2022-06-21 12:15:00|23106.7|23086.7|23104.7|23084.7|23149|23121.8|23076.8|23056.8|45
1655814000000|2022-06-21 12:20:00|23118.9|23098.9|23034|23014|23129.3|23101.8|23034|23014|123
1655814300000|2022-06-21 12:25:00|23031.5|23011.5|23066.4|23026.4|23068.7|23043.9|23031.3|23011.3|310
1655814600000|2022-06-21 12:30:00|23068.7|23028.7|23223.5|23203.5|23243.5|23223.5|23058.9|23028.7|61
1655814900000|2022-06-21 12:35:00|23223.2|23203.2|23231.2|23211.2|23231.2|23211.2|23185.8|23150.8|202
1655815200000|2022-06-21 12:40:00|23236|23216|23321.1|23301.1|23321.1|23301.1|23223.6|23203.6|83
1655815500000|2022-06-21 12:45:00|23321.4|23301.4|23258.9|23238.9|23346|23326|23248.5|23218.7|37
1655815800000|2022-06-21 12:50:00|23261.2|23241.2|23248.5|23228.5|23286.1|23261.2|23238.5|23201.4|111
1655816100000|2022-06-21 12:55:00|23246|23226|23198.4|23178.4|23246|23226|23193.4|23168.4|95
1655816400000|2022-06-21 13:00:00|23203.3|23183.3|23228.4|23208.4|23248.4|23223.4|23198|23175.8|104
1655816700000|2022-06-21 13:05:00|23225.9|23205.9|23186.2|23146.2|23235.5|23205.9|23145.9|23123.4|56
1655817000000|2022-06-21 13:10:00|23191.1|23151.1|23163.3|23143.3|23206.1|23176.2|23163.3|23143.3|84
1655817300000|2022-06-21 13:15:00|23156.2|23136.2|23201.2|23181.2|23201.2|23181.2|23141.2|23121.2|192
1655817600000|2022-06-21 13:20:00|23208.7|23168.7|23181.2|23161.2|23208.7|23178.8|23166.5|23126.5|42
1655817900000|2022-06-21 13:25:00|23181.3|23161.3|23241.2|23221.2|23241.2|23221.2|23181.3|23161.3|44
1655818200000|2022-06-21 13:30:00|23241.1|23221.1|23281.3|23261.3|23281.3|23261.3|23233.6|23213.6|153
1655818500000|2022-06-21 13:35:00|23283.7|23263.7|23243.7|23223.7|23291.3|23263.7|23228.8|23208.8|201
1655818800000|2022-06-21 13:40:00|23239|23219|23306.2|23286.2|23336.1|23308.7|23223.8|23196.1|135
1655819100000|2022-06-21 13:45:00|23311.2|23291.2|23299.1|23279.1|23321.2|23301.2|23271.2|23241.3|38
1655819400000|2022-06-21 13:50:00|23311.3|23271.3|23241.5|23221.5|23311.5|23291.5|23239|23219|46
1655819700000|2022-06-21 13:55:00|23251.3|23211.3|23181.7|23161.7|23254|23216.5|23181.7|23161.7|37
1655820000000|2022-06-21 14:00:00|23184.2|23164.2|23316.3|23296.3|23316.3|23296.3|23184.2|23164.2|107
1655820300000|2022-06-21 14:05:00|23316.4|23296.4|23314.2|23294.2|23351.6|23329.2|23314.2|23294.2|99
1655820600000|2022-06-21 14:10:00|23314.1|23294.1|23316.7|23296.7|23344.2|23324.2|23294.1|23274.1|92
1655820900000|2022-06-21 14:15:00|23319.2|23299.2|23464.3|23444.3|23471.8|23451.8|23319.1|23299.1|102
1655821200000|2022-06-21 14:20:00|23466.7|23446.7|23436.7|23416.7|23499.2|23479.2|23436.7|23416.7|74
1655821500000|2022-06-21 14:25:00|23429.6|23409.6|23387|23367|23434.6|23414.2|23386.8|23366.8|196
1655821800000|2022-06-21 14:30:00|23382|23362|23447.2|23427.2|23447.2|23427.2|23374.5|23354.5|134
1655822100000|2022-06-21 14:35:00|23442.2|23422.2|23449.7|23429.7|23482.2|23462.2|23427.2|23407.2|100
1655822400000|2022-06-21 14:40:00|23444.7|23424.7|23452.2|23432.2|23477.2|23457.2|23437.2|23417.2|93
1655822700000|2022-06-21 14:45:00|23464.7|23424.7|23419.7|23399.7|23464.7|23437.2|23392.2|23372.2|41
1655823000000|2022-06-21 14:50:00|23417.2|23397.2|23372.8|23352.8|23424.7|23397.2|23345.1|23315|95
1655823300000|2022-06-21 14:55:00|23382.3|23342.3|23278.2|23218.2|23382.3|23342.3|23268.2|23218.2|136
1655823600000|2022-06-21 15:00:00|23283.2|23223.2|23336.5|23316.5|23353.4|23316.5|23283.2|23223.2|116
1655823900000|2022-06-21 15:05:00|23336.4|23316.4|23388.8|23368.8|23401.3|23381.3|23333.9|23304.5|101
1655824200000|2022-06-21 15:10:00|23388.9|23368.9|23407|23387|23431.6|23406.6|23386.3|23366.3|124
1655824500000|2022-06-21 15:15:00|23409.3|23389.3|23502.2|23482.2|23517.1|23487.1|23409.3|23381.8|35
1655824800000|2022-06-21 15:20:00|23504.6|23484.6|23462.2|23422.2|23539.6|23504.5|23462.1|23422.2|91
1655825100000|2022-06-21 15:25:00|23459.9|23419.9|23406.8|23366.8|23459.9|23429.6|23384.1|23352.9|231
1655825400000|2022-06-21 15:30:00|23401.8|23381.8|23366.8|23326.8|23416.3|23386.8|23347.1|23313.8|74
1655825700000|2022-06-21 15:35:00|23357.1|23337.1|23369.8|23349.8|23389.7|23364|23354.3|23326.8|99
1655826000000|2022-06-21 15:40:00|23382.3|23342.3|23299.4|23279.4|23382.3|23349.8|23287.1|23267.1|76
1655826300000|2022-06-21 15:45:00|23296.9|23276.9|23272.3|23232.3|23319.7|23287.3|23257.2|23219.6|95
1655826600000|2022-06-21 15:50:00|23264.8|23244.8|23292.2|23252.2|23292.3|23259.8|23254.8|23222.2|68
1655826900000|2022-06-21 15:55:00|23292.3|23252.3|23291.6|23251.6|23304.5|23264.7|23257|23217.6|55
1655827200000|2022-06-21 16:00:00|23291.5|23251.5|23296.5|23276.5|23333.9|23291.9|23278.2|23243.5|95
1655827500000|2022-06-21 16:05:00|23296.4|23276.4|23311.1|23291.1|23321.2|23296.1|23278.5|23258.5|35
1655827800000|2022-06-21 16:10:00|23321|23281|23261|23241|23321|23290.8|23261|23241|82
1655828100000|2022-06-21 16:15:00|23256|23236|23255.7|23235.7|23280.7|23255.6|23251.1|23221|83
1655828400000|2022-06-21 16:20:00|23255.8|23235.8|23234.6|23214.6|23276.2|23247.3|23197.9|23170.4|450
1655828700000|2022-06-21 16:25:00|23242|23222|23248.8|23208.8|23256.5|23227|23219.2|23184.5|95
1655829000000|2022-06-21 16:30:00|23251.2|23211.2|23236.3|23196.3|23262.6|23211.2|23217.1|23170.3|63
1655829300000|2022-06-21 16:35:00|23246.5|23186.5|23276.2|23216.2|23278.2|23218.2|23213.6|23178.3|131
1655829600000|2022-06-21 16:40:00|23276.5|23216.5|23299.5|23239.5|23301.3|23241.3|23270.5|23210.5|20
1655829900000|2022-06-21 16:45:00|23299.6|23239.6|23284.1|23224.1|23304.6|23249.7|23284.1|23224.1|67
1655830200000|2022-06-21 16:50:00|23279.1|23219.1|23253.9|23193.9|23279.1|23219.1|23253.9|23193.9|16
1655830500000|2022-06-21 16:55:00|23251.6|23191.6|23230.2|23190.2|23252|23208.8|23223.7|23178.9|12
1655830800000|2022-06-21 17:00:00|23230.1|23190.1|23261.7|23201.7|23261.7|23201.7|23205.2|23165.6|32
1655831100000|2022-06-21 17:05:00|23262.1|23202.1|23260.6|23200.6|23274.6|23222.6|23255.2|23200.6|18
1655831400000|2022-06-21 17:10:00|23250.5|23210.5|23252.1|23212.1|23264|23224.4|23228.4|23193.3|9
1655831700000|2022-06-21 17:15:00|23251.9|23211.9|23253.8|23193.8|23273.8|23222.2|23244.2|23193.8|11
1655832000000|2022-06-21 17:20:00|23253.9|23193.9|23244|23204|23263.6|23215.6|23220.2|23178.9|17
1655832300000|2022-06-21 17:25:00|23257.8|23197.8|23229.5|23169.5|23273.7|23222.5|23207|23149.6|139
1655885700000|2022-06-22 08:15:00|23222.7|23162.7|23212.4|23152.4|23235.1|23175.1|23085.1|23025.1|17
1655886000000|2022-06-22 08:20:00|23212.3|23152.3|23134.8|23074.8|23212.3|23152.3|23107.4|23047.4|0
1655886300000|2022-06-22 08:25:00|23129.9|23069.9|23138.2|23118.2|23163.1|23120.6|23112.5|23052.5|3
1655886600000|2022-06-22 08:30:00|23150.7|23110.7|23117.5|23057.5|23154.9|23115.6|23117.5|23057.5|9
1655886900000|2022-06-22 08:35:00|23117.1|23057.1|23139.9|23079.9|23139.9|23079.9|23097.4|23037.4|0
1655887200000|2022-06-22 08:40:00|23140|23080|23137.5|23077.5|23144.9|23084.9|23129.9|23069.9|0
1655887500000|2022-06-22 08:45:00|23137.6|23077.6|23157.4|23097.4|23157.4|23097.4|23132.4|23072.4|4
1655887800000|2022-06-22 08:50:00|23154.9|23094.9|23169.9|23109.9|23179.9|23119.9|23154.9|23094.9|1
1655888100000|2022-06-22 08:55:00|23172.4|23112.4|23122.5|23062.5|23172.4|23112.4|23092.4|23032.4|0
1655888400000|2022-06-22 09:00:00|23122.6|23062.6|23127.4|23067.4|23127.4|23067.4|23107.4|23047.4|0
1655888700000|2022-06-22 09:05:00|23129.9|23069.9|23169.9|23109.9|23172.4|23112.4|23122.4|23062.4|0
1655889000000|2022-06-22 09:10:00|23167.4|23107.4|23149.9|23089.9|23169.9|23109.9|23149.9|23089.9|0
1655889300000|2022-06-22 09:15:00|23149.7|23089.7|23147.2|23087.2|23154.9|23094.9|23142.5|23082.5|3
1655889600000|2022-06-22 09:20:00|23152.4|23092.4|23144.7|23084.7|23159.8|23099.8|23144.7|23084.7|0
1655889900000|2022-06-22 09:25:00|23147.2|23087.2|23139.8|23079.8|23162.2|23102.2|23137.4|23077.4|0
1655890200000|2022-06-22 09:30:00|23142.3|23082.3|23125.1|23065.1|23142.3|23082.3|23120.2|23060.2|0
1655890500000|2022-06-22 09:35:00|23127.5|23067.5|23152.4|23092.4|23152.4|23092.4|23127.5|23067.5|0
1655890800000|2022-06-22 09:40:00|23152.5|23092.5|23184.7|23124.7|23184.7|23124.7|23152.5|23092.5|0
1655891100000|2022-06-22 09:45:00|23184.9|23124.9|23259.7|23199.7|23269.7|23209.7|23172.2|23112.2|0
1655891400000|2022-06-22 09:50:00|23257.2|23197.2|23263.5|23203.5|23264.7|23204.7|23243.6|23183.6|4
1655891700000|2022-06-22 09:55:00|23261|23201|23306.2|23246.2|23306.2|23246.2|23261|23201|0
1655892000000|2022-06-22 10:00:00|23306.1|23246.1|23308.6|23248.6|23308.6|23248.6|23298.5|23238.5|0
1655892300000|2022-06-22 10:05:00|23301.1|23241.1|23311.1|23251.1|23311.1|23251.1|23296.1|23236.1|0
1655892600000|2022-06-22 10:10:00|23311|23251|23278.6|23218.6|23311|23251|23278.6|23218.6|0
1655892900000|2022-06-22 10:15:00|23278.5|23218.5|23293.6|23233.6|23318.6|23258.6|23276.1|23216.1|0
1655893200000|2022-06-22 10:20:00|23298.6|23238.6|23301|23241|23303.6|23243.6|23293.6|23233.6|0
1655893500000|2022-06-22 10:25:00|23300.8|23240.8|23288.6|23228.6|23300.8|23240.8|23283.6|23223.6|0
1655893800000|2022-06-22 10:30:00|23288.8|23228.8|23281.1|23221.1|23296.2|23236.2|23281.1|23221.1|0
1655894100000|2022-06-22 10:35:00|23278.7|23218.7|23286|23226|23296|23236|23278.7|23218.7|1
1655894400000|2022-06-22 10:40:00|23288.5|23228.5|23288.8|23228.8|23288.8|23228.8|23268.5|23208.5|0
1655894700000|2022-06-22 10:45:00|23291.2|23231.2|23283.8|23223.8|23296.1|23236.1|23283.8|23223.8|0
1655895000000|2022-06-22 10:50:00|23278.8|23218.8|23288.8|23228.8|23293.8|23233.8|23271.3|23211.3|0
1655895300000|2022-06-22 10:55:00|23283.8|23223.8|23306.4|23246.4|23306.4|23246.4|23273.8|23213.8|0
1655895600000|2022-06-22 11:00:00|23306.1|23246.1|23343.8|23283.8|23356.4|23296.4|23291.4|23231.4|0
1655895900000|2022-06-22 11:05:00|23343.7|23283.7|23309.3|23249.3|23343.7|23283.7|23301.2|23241.2|0
1655896200000|2022-06-22 11:10:00|23321.8|23261.8|23351.9|23291.9|23351.9|23291.9|23321.8|23261.8|1
1655896500000|2022-06-22 11:15:00|23349.4|23289.4|23369.4|23309.4|23369.4|23309.4|23344.4|23284.4|0
1655896800000|2022-06-22 11:20:00|23369.5|23309.5|23407|23347|23414.5|23354.5|23369.5|23309.5|1
1655897100000|2022-06-22 11:25:00|23406.8|23346.8|23412.1|23352.1|23412.1|23352.1|23397|23337|0
1655897400000|2022-06-22 11:30:00|23414.6|23354.6|23414.6|23354.6|23417.1|23357.1|23402.1|23342.1|0
1655897700000|2022-06-22 11:35:00|23414.5|23354.5|23409.6|23349.6|23414.6|23354.6|23409.6|23349.6|0
1655898000000|2022-06-22 11:40:00|23409.8|23349.8|23384.6|23324.6|23412.1|23352.1|23374.5|23314.5|0
1655898300000|2022-06-22 11:45:00|23384.5|23324.5|23357.2|23297.2|23384.5|23324.5|23344.6|23284.6|0
1655898600000|2022-06-22 11:50:00|23362.2|23302.2|23359.7|23299.7|23369.7|23309.7|23352.1|23292.1|0
1655898900000|2022-06-22 11:55:00|23354.7|23294.7|23289.9|23249.9|23364.6|23304.6|23287.3|23237.1|0
1655899200000|2022-06-22 12:00:00|23287.4|23247.4|23410|23370|23412.4|23374.9|23277.5|23247.4|0
1655899500000|2022-06-22 12:05:00|23399.9|23379.9|23462.4|23422.4|23497.2|23452.4|23399.9|23367.6|1
1655899800000|2022-06-22 12:10:00|23462.5|23422.5|23442.5|23402.5|23480|23432.5|23439.9|23387.6|3
1655900100000|2022-06-22 12:15:00|23452.8|23392.8|23412.4|23352.4|23462.5|23409.9|23402.5|23352.4|12
1655900400000|2022-06-22 12:20:00|23407.1|23347.1|23399.7|23339.7|23449.7|23389.7|23399.7|23339.7|0
1655900700000|2022-06-22 12:25:00|23402.2|23342.2|23444.7|23384.7|23444.7|23384.7|23402.2|23342.2|0
1655901000000|2022-06-22 12:30:00|23449.7|23389.7|23472|23412|23482|23422|23424.7|23364.7|1
1655901300000|2022-06-22 12:35:00|23467|23407|23469.4|23409.4|23497|23441.9|23457.1|23397.1|0
1655901600000|2022-06-22 12:40:00|23469.5|23409.5|23481.9|23421.9|23486.9|23426.9|23469.5|23409.5|0
1655901900000|2022-06-22 12:45:00|23481.8|23421.8|23486.8|23426.8|23541.7|23481.7|23437.7|23397.1|0
1655902200000|2022-06-22 12:50:00|23489.3|23429.3|23536.8|23476.8|23539.3|23479.3|23486.8|23426.8|0
1655902500000|2022-06-22 12:55:00|23536.7|23476.7|23609.2|23549.2|23614.2|23554.2|23527.1|23467.1|1
1655902800000|2022-06-22 13:00:00|23609.1|23549.1|23671.9|23611.9|23672|23612|23606.7|23546.7|11
1655903100000|2022-06-22 13:05:00|23674.4|23614.4|23606.9|23546.9|23679.7|23629.8|23604.5|23544.5|6
1655903400000|2022-06-22 13:10:00|23606.8|23546.8|23604.4|23544.4|23609.4|23549.4|23594.4|23534.4|1
1655903700000|2022-06-22 13:15:00|23604.5|23544.5|23557.3|23497.3|23644.7|23584.7|23557.2|23497.2|2
1655904000000|2022-06-22 13:20:00|23557.2|23497.2|23567|23507|23607|23547|23554.8|23494.8|1
1655904300000|2022-06-22 13:25:00|23567.1|23507.1|23569.4|23529.4|23604.5|23544.5|23567.1|23507.1|0
1655904600000|2022-06-22 13:30:00|23566.9|23526.9|23521.7|23461.7|23571.9|23526.9|23489.2|23429.2|3
1655904900000|2022-06-22 13:35:00|23524.2|23464.2|23526.9|23466.9|23584.6|23532.1|23469.4|23424.2|2
1655905200000|2022-06-22 13:40:00|23514.5|23454.5|23531.3|23471.3|23566.9|23517.2|23502|23447.1|5
1655905500000|2022-06-22 13:45:00|23521.2|23481.2|23599|23539|23599|23543.8|23511.3|23451.3|1
1655905800000|2022-06-22 13:50:00|23596.5|23536.5|23548.9|23488.9|23599|23539|23531.5|23476.5|0
1655906100000|2022-06-22 13:55:00|23551.5|23491.5|23546.9|23486.9|23586.5|23531.5|23529.7|23484.2|5
1655906400000|2022-06-22 14:00:00|23547|23487|23599.5|23539.5|23601.9|23549.5|23537.1|23487|1
1655906700000|2022-06-22 14:05:00|23602|23542|23674.5|23614.5|23684.4|23634.5|23597.1|23542|0
1655907000000|2022-06-22 14:10:00|23677|23617|23662.2|23602.2|23689.5|23637.5|23629.7|23572.2|6
1655907300000|2022-06-22 14:15:00|23664.6|23604.6|23677.2|23637.2|23687.3|23654.8|23649.8|23599.8|0
1655907600000|2022-06-22 14:20:00|23677.4|23637.4|23699.8|23679.8|23707.1|23679.8|23657.2|23614.6|4
1655907900000|2022-06-22 14:25:00|23709.9|23669.9|23719.8|23679.8|23739.7|23709.8|23689.8|23657.3|0
1655908200000|2022-06-22 14:30:00|23719.9|23679.9|23682.3|23642.3|23722.3|23687.3|23654.8|23617.1|1
1655908500000|2022-06-22 14:35:00|23679.9|23639.9|23637.7|23597.7|23692.1|23649.8|23619.8|23584.8|19
1655908800000|2022-06-22 14:40:00|23630.2|23610.2|23627.8|23607.8|23645.3|23622.8|23587.8|23552.8|1
1655909100000|2022-06-22 14:45:00|23647.5|23587.5|23562.7|23542.7|23647.5|23595.2|23542.8|23512.8|0
1655909400000|2022-06-22 14:50:00|23572.6|23532.6|23552.7|23512.7|23585.2|23552.7|23515.1|23480.2|0
1655909700000|2022-06-22 14:55:00|23557.7|23497.7|23552.6|23512.6|23590.2|23555.3|23545.3|23497.7|6
1655910000000|2022-06-22 15:00:00|23552.5|23512.5|23547.7|23507.7|23577.7|23547.8|23512.7|23480.2|0
1655910300000|2022-06-22 15:05:00|23550.2|23510.2|23532.7|23512.7|23580.2|23542.7|23525.3|23500|10
1655910600000|2022-06-22 15:10:00|23540.2|23500.2|23515.2|23475.2|23550.2|23517.7|23507.6|23475.2|0
1655910900000|2022-06-22 15:15:00|23507.7|23487.7|23530.5|23470.5|23575.6|23515.6|23507.7|23468.1|0
1655911200000|2022-06-22 15:20:00|23530.6|23470.6|23582.9|23522.9|23582.9|23522.9|23530.6|23470.6|0
1655911500000|2022-06-22 15:25:00|23583|23523|23607.8|23547.8|23610.4|23550.4|23565.4|23510.4|4
1655911800000|2022-06-22 15:30:00|23607.9|23547.9|23575.4|23515.4|23617.6|23567.9|23567.9|23507.9|0
1655912100000|2022-06-22 15:35:00|23575.8|23515.8|23620.4|23560.4|23622.9|23562.9|23538.7|23513.1|0
1655912400000|2022-06-22 15:40:00|23620.3|23560.3|23617.9|23557.9|23622.9|23562.9|23600.2|23540.4|0
1655912700000|2022-06-22 15:45:00|23617.8|23557.8|23640.4|23580.4|23642.9|23582.9|23602.9|23542.9|0
1655913000000|2022-06-22 15:50:00|23640.6|23580.6|23650.4|23590.4|23657.9|23610.2|23620.4|23570.5|0
1655913300000|2022-06-22 15:55:00|23652.9|23592.9|23580.3|23540.3|23655.4|23595.4|23580.3|23535.3|0
1655913600000|2022-06-22 16:00:00|23580.2|23540.2|23632.8|23592.8|23662.4|23642.4|23572.8|23520.3|1
1655913900000|2022-06-22 16:05:00|23635.3|23595.3|23630.2|23570.2|23652.8|23602.8|23610.2|23560.2|0
1655914200000|2022-06-22 16:10:00|23620.3|23580.3|23627.7|23567.7|23655.2|23607.7|23612.7|23565.2|2
1655914500000|2022-06-22 16:15:00|23625.2|23565.2|23652.7|23612.7|23664.5|23637.3|23620.2|23562.7|9
1655914800000|2022-06-22 16:20:00|23660.2|23600.2|23657.7|23617.7|23685.4|23647.9|23637.9|23600.2|9
1655915100000|2022-06-22 16:25:00|23660.3|23620.3|23667.6|23627.6|23672.8|23645.1|23650.1|23617.6|3
1655915400000|2022-06-22 16:30:00|23667.5|23627.5|23605.1|23585.1|23667.5|23632.3|23605.1|23580|16
1655915700000|2022-06-22 16:35:00|23612.6|23572.6|23650.4|23610.4|23650.4|23627.8|23605.1|23572.6|4
1655916000000|2022-06-22 16:40:00|23652.9|23612.9|23648|23628|23665.2|23633|23635.6|23595.5|0
1655916300000|2022-06-22 16:45:00|23650.5|23630.5|23643|23623|23657.9|23633|23643|23615.5|0
1655916600000|2022-06-22 16:50:00|23648|23628|23660.1|23620.1|23665.1|23633|23648|23618.1|4
1655916900000|2022-06-22 16:55:00|23660|23620|23655.1|23615.1|23667.5|23625.2|23642.8|23600.1|10
1655917200000|2022-06-22 17:00:00|23655|23615|23667.6|23627.6|23675.1|23642.6|23652.8|23612.8|0
1655917500000|2022-06-22 17:05:00|23667.5|23627.5|23645.1|23605.1|23667.5|23632.6|23642.6|23605.1|1
1655917800000|2022-06-22 17:10:00|23647.6|23607.6|23684.6|23624.6|23687.1|23627.1|23647.6|23602.6|4
1655918100000|2022-06-22 17:15:00|23687|23627|23657.9|23637.9|23687|23650|23657.9|23627|0
1655918400000|2022-06-22 17:20:00|23657.8|23637.8|23650.2|23630.2|23662.7|23640.3|23650.2|23622.7|11
1655918700000|2022-06-22 17:25:00|23657.7|23617.7|23705.2|23645.2|23710.1|23660.3|23625.2|23590.6|24
1655972100000|2022-06-23 08:15:00|23685.6|23645.6|23648.4|23588.4|23685.6|23645.6|23558.4|23498.4|0
1655972400000|2022-06-23 08:20:00|23650.9|23590.9|23593.4|23533.4|23655.9|23595.9|23580.9|23520.9|2
1655972700000|2022-06-23 08:25:00|23595.8|23535.8|23578.4|23518.4|23605.9|23545.9|23578.4|23518.4|9
1655973000000|2022-06-23 08:30:00|23575.9|23515.9|23610.9|23550.9|23610.9|23550.9|23575.9|23515.9|9
1655973300000|2022-06-23 08:35:00|23610.8|23550.8|23603.4|23543.4|23610.9|23550.9|23593.4|23533.4|0
1655973600000|2022-06-23 08:40:00|23600.9|23540.9|23575.9|23515.9|23600.9|23540.9|23575.9|23515.9|0
1655973900000|2022-06-23 08:45:00|23573.4|23513.4|23573.3|23513.3|23580.8|23520.8|23570.8|23510.8|0
1655974200000|2022-06-23 08:50:00|23575.8|23515.8|23583.3|23523.3|23593.3|23533.3|23575.8|23515.8|0
1655974500000|2022-06-23 08:55:00|23578.3|23518.3|23573.3|23513.3|23583.3|23523.3|23570.8|23510.8|0
1655974800000|2022-06-23 09:00:00|23570.8|23510.8|23558.3|23498.3|23570.8|23510.8|23550.8|23490.8|0
1655975100000|2022-06-23 09:05:00|23560.8|23500.8|23528.3|23468.3|23560.8|23500.8|23528.3|23468.3|0
1655975400000|2022-06-23 09:10:00|23525.8|23465.8|23578.3|23518.3|23578.3|23518.3|23518.3|23458.3|0
1655975700000|2022-06-23 09:15:00|23580.8|23520.8|23550.8|23490.8|23585.8|23525.8|23550.8|23490.8|0
1655976000000|2022-06-23 09:20:00|23553.3|23493.3|23525.8|23465.8|23553.3|23493.3|23525.8|23465.8|1
1655976300000|2022-06-23 09:25:00|23525.7|23465.7|23483.1|23423.1|23535.7|23475.7|23478.2|23418.2|0
1655976600000|2022-06-23 09:30:00|23480.7|23420.7|23450.7|23390.7|23498.2|23438.2|23450.7|23390.7|0
1655976900000|2022-06-23 09:35:00|23453.2|23393.2|23463.2|23403.2|23463.2|23403.2|23450.7|23390.7|0
1655977200000|2022-06-23 09:40:00|23465.7|23405.7|23478.2|23418.2|23485.7|23425.7|23465.7|23405.7|0
1655977500000|2022-06-23 09:45:00|23475.7|23415.7|23488.2|23428.2|23488.2|23428.2|23475.7|23415.7|0
1655977800000|2022-06-23 09:50:00|23485.7|23425.7|23453.2|23393.2|23488.2|23428.2|23453.2|23393.2|0
1655978100000|2022-06-23 09:55:00|23453.1|23393.1|23445.6|23385.6|23470.7|23410.7|23420.7|23368.4|0
1655978400000|2022-06-23 10:00:00|23443.2|23383.2|23440.6|23380.6|23443.2|23383.2|23440.6|23380.6|0
1655978700000|2022-06-23 10:05:00|23443.1|23383.1|23450.6|23390.6|23450.6|23390.6|23440.6|23380.6|0
1655979000000|2022-06-23 10:10:00|23453.1|23393.1|23458.1|23398.1|23463.1|23403.1|23453.1|23393.1|0
1655979300000|2022-06-23 10:15:00|23458.2|23398.2|23445.6|23385.6|23475.6|23415.6|23445.6|23385.6|0
1655979600000|2022-06-23 10:20:00|23450.6|23390.6|23458.1|23398.1|23468.1|23408.1|23450.6|23390.6|2
1655979900000|2022-06-23 10:25:00|23463.1|23403.1|23443.1|23383.1|23463.1|23403.1|23443.1|23383.1|0
1655980200000|2022-06-23 10:30:00|23440.6|23380.6|23465.6|23405.6|23488.1|23428.1|23440.6|23380.6|0
1655980500000|2022-06-23 10:35:00|23465.7|23405.7|23478.1|23418.1|23480.6|23420.6|23455.6|23395.6|0
1655980800000|2022-06-23 10:40:00|23478.4|23418.4|23505.5|23445.5|23510.6|23450.6|23478.4|23418.4|0
1655981100000|2022-06-23 10:45:00|23503|23443|23480.5|23420.5|23503|23443|23480.5|23420.5|0
1655981400000|2022-06-23 10:50:00|23483|23423|23453|23393|23485.5|23425.5|23453|23393|0
1655981700000|2022-06-23 10:55:00|23450.5|23390.5|23450.5|23390.5|23455.5|23395.5|23450.5|23390.5|0
1655982000000|2022-06-23 11:00:00|23455.5|23395.5|23463|23403|23468|23408|23455.5|23395.5|0
1655982300000|2022-06-23 11:05:00|23462.9|23402.9|23460.5|23400.5|23462.9|23402.9|23448|23388|0
1655982600000|2022-06-23 11:10:00|23463|23403|23450.5|23390.5|23463|23403|23435.5|23375.5|0
1655982900000|2022-06-23 11:15:00|23450.4|23390.4|23435.5|23375.5|23453|23393|23435.5|23375.5|0
1655983200000|2022-06-23 11:20:00|23435.4|23375.4|23392.9|23332.9|23435.4|23375.4|23382.9|23322.9|6
1655983500000|2022-06-23 11:25:00|23390.4|23330.4|23405.4|23345.4|23410.4|23350.4|23385.4|23325.4|0
1655983800000|2022-06-23 11:30:00|23405.3|23345.3|23390.4|23330.4|23405.3|23345.3|23375.4|23315.4|1
1655984100000|2022-06-23 11:35:00|23390.3|23330.3|23392.9|23332.9|23392.9|23332.9|23377.9|23317.9|1
1655984400000|2022-06-23 11:40:00|23390.4|23330.4|23435.4|23375.4|23435.4|23375.4|23390.4|23330.4|0
1655984700000|2022-06-23 11:45:00|23435.3|23375.3|23455.5|23395.5|23455.5|23395.5|23422.9|23362.9|0
1655985000000|2022-06-23 11:50:00|23460.4|23400.4|23457.9|23397.9|23470.3|23410.3|23452.9|23392.9|0
1655985300000|2022-06-23 11:55:00|23462.8|23402.8|23438.1|23378.1|23465.3|23405.3|23425.5|23373.2|0
1655985600000|2022-06-23 12:00:00|23427.9|23367.9|23462.8|23402.8|23490.3|23430.3|23420.4|23360.4|1
1655985900000|2022-06-23 12:05:00|23460.3|23400.3|23397.8|23337.8|23460.3|23400.3|23382.8|23322.8|0
1655986200000|2022-06-23 12:10:00|23395.3|23335.3|23315.3|23255.3|23395.3|23335.3|23307.9|23247.9|0
1655986500000|2022-06-23 12:15:00|23315.4|23255.4|23310.3|23250.3|23327.8|23267.8|23307.8|23247.8|0
1655986800000|2022-06-23 12:20:00|23310.2|23250.2|23285.1|23225.1|23310.3|23250.3|23240.3|23180.3|1
1655987100000|2022-06-23 12:25:00|23277.8|23217.8|23297.8|23237.8|23297.8|23237.8|23225.8|23195.5|2
1655987400000|2022-06-23 12:30:00|23298|23238|23310.3|23250.3|23322.8|23262.8|23245.7|23220.7|6
1655987700000|2022-06-23 12:35:00|23310.4|23250.4|23305.4|23245.4|23320.3|23260.3|23275.7|23235.7|24
1655988000000|2022-06-23 12:40:00|23303|23243|23265.6|23245.6|23303|23258|23265.6|23240.5|10
1655988300000|2022-06-23 12:45:00|23263.2|23243.2|23303.1|23243.1|23303.1|23248.2|23258.2|23238.2|17
1655988600000|2022-06-23 12:50:00|23310.4|23250.4|23312.9|23252.9|23322.8|23262.8|23268.2|23238.2|1
1655988900000|2022-06-23 12:55:00|23315.4|23255.4|23317.9|23257.9|23317.9|23265.5|23280.6|23250.7|0
1655989200000|2022-06-23 13:00:00|23320.4|23260.4|23275.7|23255.7|23352.7|23292.7|23275.7|23255.7|6
1655989500000|2022-06-23 13:05:00|23273.2|23253.2|23241.4|23221.4|23293.6|23253.3|23229|23209|35
1655989800000|2022-06-23 13:10:00|23236.4|23216.4|23128.2|23068.2|23253.8|23221.3|23109|23068.2|5
1655990100000|2022-06-23 13:15:00|23130.6|23070.6|23075.5|23015.5|23135.6|23075.6|22957.4|22918.9|37
1655990400000|2022-06-23 13:20:00|23070.6|23010.6|23003.8|22963.8|23070.7|23010.7|22986.3|22953.8|2
1655990700000|2022-06-23 13:25:00|22993.9|22953.9|23128.6|23068.6|23141|23081|22993.9|22951.4|5
1655991000000|2022-06-23 13:30:00|23126|23066|23155.5|23095.5|23158|23098|23118.2|23058.2|0
1655991300000|2022-06-23 13:35:00|23148.1|23088.1|23046.4|23026.4|23160.4|23100.4|23043.9|23023.9|0
1655991600000|2022-06-23 13:40:00|23043.9|23023.9|23066.4|23026.4|23076.4|23036.3|23043.9|23014|0
1655991900000|2022-06-23 13:45:00|23068.8|23028.8|23068.8|23028.8|23071.3|23031.3|23068.8|23028.8|0
1655992200000|2022-06-23 13:50:00|23066.4|23026.4|22996.3|22936.3|23078.6|23026.4|22996.3|22936.3|4
1655992500000|2022-06-23 13:55:00|22979.2|22919.2|23030.8|22970.8|23030.8|22970.8|22974.3|22914.3|2
1655992800000|2022-06-23 14:00:00|23028.2|22968.2|23048.3|22988.3|23053.4|22993.4|23028.1|22968.1|0
1655993100000|2022-06-23 14:05:00|23045.9|22985.9|22941|22881|23045.9|22990.8|22898.5|22838.6|15
1655993400000|2022-06-23 14:10:00|22938.5|22878.5|22933.9|22893.9|22968.6|22908.6|22906.2|22856.3|4
1655993700000|2022-06-23 14:15:00|22951.4|22891.4|22911.5|22891.5|23001.1|22941.1|22911.5|22891.4|1
1655994000000|2022-06-23 14:20:00|22931.2|22871.2|22931.4|22911.4|22986.1|22926.1|22931.2|22871.2|0
1655994300000|2022-06-23 14:25:00|22933.9|22913.9|22883.6|22823.6|22951|22913.9|22876.2|22816.2|16
1655994600000|2022-06-23 14:30:00|22881.1|22821.1|22943.3|22883.3|22951.1|22891.1|22878.6|22818.6|0
1655994900000|2022-06-23 14:35:00|22936|22876|22948.5|22908.5|22973.6|22923.5|22913.6|22853.6|0
1655995200000|2022-06-23 14:40:00|22961|22901|22936.3|22916.3|22983.6|22923.6|22933.8|22893.8|31
1655995500000|2022-06-23 14:45:00|22933.8|22913.8|22963.8|22903.8|23001.3|22968.8|22926.4|22883.8|36
1655995800000|2022-06-23 14:50:00|22966.3|22906.3|23008.9|22948.9|23016.3|22976.3|22938.8|22906.2|0
1655996100000|2022-06-23 14:55:00|23011.3|22951.3|23004|22984|23036.3|23006.4|22993.8|22951.3|10
1655996400000|2022-06-23 15:00:00|23001.5|22981.5|23051.3|23011.3|23051.3|23018.8|22999.1|22979.1|1
1655996700000|2022-06-23 15:05:00|23048.8|23008.8|23003.9|22983.9|23051.2|23013.8|22998.9|22978.9|4
1655997000000|2022-06-23 15:10:00|23006.4|22986.4|23121.2|23061.2|23141.2|23093.7|23006.4|22981.4|1
1655997300000|2022-06-23 15:15:00|23111.2|23071.2|22998.9|22978.9|23121.2|23071.2|22998.9|22978.9|51
1655997600000|2022-06-23 15:20:00|22996.4|22976.4|23026.2|22986.2|23048.7|23001.2|22994|22974|31
1655997900000|2022-06-23 15:25:00|23023.7|22983.7|23031.2|22971.2|23031.2|22988.7|22973.7|22926.2|13
1655998200000|2022-06-23 15:30:00|23021.1|22981.1|22958.6|22898.6|23038.7|22991.1|22958.6|22898.6|5
1655998500000|2022-06-23 15:35:00|22948.6|22908.6|22948.9|22888.9|22948.9|22911.1|22916.7|22856.7|3
1655998800000|2022-06-23 15:40:00|22946.5|22886.5|22969.6|22909.6|22977.1|22927.1|22944|22884|23
1655999100000|2022-06-23 15:45:00|22969.5|22909.5|22949.6|22909.6|22969.5|22924.7|22927.3|22904.7|30
1655999400000|2022-06-23 15:50:00|22947.2|22907.2|22914.9|22894.9|22952.1|22922.3|22914.9|22894.9|10
1655999700000|2022-06-23 15:55:00|22917.4|22897.4|22890.2|22870.2|22919.9|22899.9|22882.7|22862.7|0
1656000000000|2022-06-23 16:00:00|22889.9|22869.9|22924.4|22864.4|22944.2|22884.2|22889.9|22849.5|2
1656000300000|2022-06-23 16:05:00|22926.8|22866.8|22887.1|22847.1|22931.8|22871.8|22887.1|22847|0
1656000600000|2022-06-23 16:10:00|22884.7|22844.7|22926.8|22866.8|22934.2|22874.2|22867.2|22834.8|0
1656000900000|2022-06-23 16:15:00|22924.3|22864.3|22929.2|22869.2|22958.9|22898.9|22896.9|22847|0
1656001200000|2022-06-23 16:20:00|22929.3|22869.3|22941.5|22881.5|22963.9|22903.9|22916.9|22856.9|0
1656001500000|2022-06-23 16:25:00|22941.6|22881.6|22961.4|22901.4|22968.9|22908.9|22936.6|22876.6|3
1656001800000|2022-06-23 16:30:00|22961.3|22901.3|22961.3|22901.3|22966.3|22906.3|22946.5|22886.5|0
1656002100000|2022-06-23 16:35:00|22958.8|22898.8|22944|22884|22958.8|22898.8|22941.5|22881.5|0
1656002400000|2022-06-23 16:40:00|22946.5|22886.5|22946.5|22886.5|22971.3|22911.3|22944|22884|0
1656002700000|2022-06-23 16:45:00|22949|22889|22931.6|22871.6|22951.5|22891.5|22926.7|22866.7|0
1656003000000|2022-06-23 16:50:00|22934.1|22874.1|22919.2|22859.2|22934.1|22874.1|22916.7|22856.7|0
1656003300000|2022-06-23 16:55:00|22916.7|22856.7|22892|22852|22921.7|22864.2|22892|22851.8|0
1656003600000|2022-06-23 17:00:00|22894.4|22854.4|22896.8|22856.8|22909.4|22864.3|22874.4|22846.9|0
1656003900000|2022-06-23 17:05:00|22899.3|22859.3|22931.5|22871.5|22931.5|22871.5|22896.8|22854.2|0
1656004200000|2022-06-23 17:10:00|22931.6|22871.6|22924.1|22864.1|22934|22874|22921.6|22861.6|0
1656004500000|2022-06-23 17:15:00|22921.6|22861.6|22879.3|22859.3|22921.6|22869.1|22879.3|22856.6|0
1656004800000|2022-06-23 17:20:00|22876.8|22856.8|22906.4|22846.4|22924|22864.1|22876.8|22841.4|4
1656005100000|2022-06-23 17:25:00|22908.9|22848.9|22856.6|22796.6|22908.9|22848.9|22854.1|22794.1|0
1656058500000|2022-06-24 08:15:00|22853.3|22793.3|22803.1|22783.1|22853.3|22823.3|22730.7|22710.7|319
1656058800000|2022-06-24 08:20:00|22803.2|22783.2|22805.6|22785.6|22825.6|22805.6|22800.6|22780.6|46
1656059100000|2022-06-24 08:25:00|22803.1|22783.1|22760.6|22740.6|22803.1|22783.1|22745.6|22720.6|99
1656059400000|2022-06-24 08:30:00|22763.1|22743.1|22790.6|22770.6|22793.1|22773.1|22763.1|22730.6|14
1656059700000|2022-06-24 08:35:00|22798.1|22778.1|22768.1|22748.1|22798.1|22778.1|22768.1|22748.1|20
1656060000000|2022-06-24 08:40:00|22768|22748|22810.5|22790.5|22820.6|22798|22765.6|22745.6|21
1656060300000|2022-06-24 08:45:00|22813|22793|22833|22813|22840.5|22820.5|22813|22793|44
1656060600000|2022-06-24 08:50:00|22835.5|22815.5|22903|22883|22903|22883|22828|22808|91
1656060900000|2022-06-24 08:55:00|22900.5|22880.5|22953|22933|22953|22933|22895.5|22875.5|43
1656061200000|2022-06-24 09:00:00|22960.5|22940.5|23053|23033|23065.5|23035.5|22960.5|22940.5|201
1656061500000|2022-06-24 09:05:00|23082.9|23022.9|23093|23073|23113|23093|23050.5|23022.9|108
1656061800000|2022-06-24 09:10:00|23095.5|23075.5|23140.4|23120.4|23142.9|23122.9|23095.5|23075.5|53
1656062100000|2022-06-24 09:15:00|23137.9|23117.9|23232.9|23192.9|23232.9|23195.5|23072.9|23052.9|277
1656062400000|2022-06-24 09:20:00|23227.9|23207.9|23162.9|23142.9|23240.4|23210.4|23143|23107.9|91
1656062700000|2022-06-24 09:25:00|23175.4|23135.4|23192.9|23172.9|23195.4|23175.4|23162.9|23135.4|66
1656063000000|2022-06-24 09:30:00|23190.4|23170.4|23170.4|23150.4|23190.4|23170.4|23157.9|23137.9|30
1656063300000|2022-06-24 09:35:00|23172.9|23152.9|23180.4|23160.4|23190.4|23170.4|23172.9|23152.9|12
1656063600000|2022-06-24 09:40:00|23182.8|23162.8|23170.3|23150.3|23185.3|23165.3|23170.3|23150.3|33
1656063900000|2022-06-24 09:45:00|23165.4|23145.4|23137.8|23117.8|23175.3|23145.4|23125.3|23105.3|48
1656064200000|2022-06-24 09:50:00|23135.3|23115.3|23127.8|23107.8|23170.3|23150.3|23127.8|23090.3|38
1656064500000|2022-06-24 09:55:00|23132.8|23112.8|23150.3|23130.3|23155.3|23132.8|23132.8|23105.3|9
1656064800000|2022-06-24 10:00:00|23152.8|23132.8|23132.8|23112.8|23155.3|23135.3|23132.8|23105.3|10
1656065100000|2022-06-24 10:05:00|23127.8|23107.8|23132.7|23112.7|23132.7|23112.7|23102.8|23075.3|35
1656065400000|2022-06-24 10:10:00|23135.2|23115.2|23130.2|23110.2|23135.2|23115.2|23130.2|23110.2|6
1656065700000|2022-06-24 10:15:00|23127.7|23107.7|23127.7|23107.7|23130.2|23110.2|23127.7|23107.7|10
1656066000000|2022-06-24 10:20:00|23125.2|23105.2|23055.2|23035.2|23130.2|23110.2|23055.2|23035.2|33
1656066300000|2022-06-24 10:25:00|23050.2|23030.2|23052.7|23032.7|23055.2|23035.2|23037.7|23017.7|10
1656066600000|2022-06-24 10:30:00|23052.6|23032.6|23050.2|23030.2|23052.6|23032.6|23042.7|23022.7|11
1656066900000|2022-06-24 10:35:00|23050.1|23030.1|23037.6|23017.6|23052.6|23032.6|23037.6|23017.6|44
1656067200000|2022-06-24 10:40:00|23037.7|23017.7|23047.6|23027.6|23047.6|23027.6|23035.1|23015.1|15
1656067500000|2022-06-24 10:45:00|23050.1|23030.1|23072.6|23032.6|23072.6|23035.1|23050.1|23030.1|7
1656067800000|2022-06-24 10:50:00|23057.6|23037.6|23040.1|23020.1|23057.6|23037.6|23040.1|23020.1|12
1656068100000|2022-06-24 10:55:00|23037.6|23017.6|23000.1|22980.1|23037.6|23017.6|23000.1|22980.1|103
1656068400000|2022-06-24 11:00:00|23015.1|22975.1|22930|22910|23015.1|22990.1|22930|22910|54
1656068700000|2022-06-24 11:05:00|22925|22905|22852.5|22812.5|22925|22905|22847.5|22807.5|70
1656069000000|2022-06-24 11:10:00|22865|22805|22872.5|22852.5|22890|22862.5|22842.5|22805|103
1656069300000|2022-06-24 11:15:00|22875|22855|22860|22840|22875|22855|22860|22835|67
1656069600000|2022-06-24 11:20:00|22852.5|22832.5|22917.5|22897.5|22922.5|22902.5|22840|22805|26
1656069900000|2022-06-24 11:25:00|22915|22895|22935|22895|22935|22897.5|22905|22885|18
1656070200000|2022-06-24 11:30:00|22934.9|22894.9|22939.9|22919.9|22939.9|22919.9|22922.4|22894.9|21
1656070500000|2022-06-24 11:35:00|22934.9|22914.9|22972.4|22952.4|23002.4|22952.4|22934.9|22914.9|38
1656070800000|2022-06-24 11:40:00|22977.4|22957.4|22979.9|22959.9|22984.9|22964.9|22967.4|22947.4|21
1656071100000|2022-06-24 11:45:00|22982.4|22962.4|22929.9|22909.9|22982.4|22962.4|22927.4|22907.4|19
1656071400000|2022-06-24 11:50:00|22927.4|22907.4|22954.9|22934.9|22967.4|22942.4|22927.4|22907.4|26
1656071700000|2022-06-24 11:55:00|22957.4|22937.4|22937.4|22917.4|22969.9|22949.9|22937.4|22917.4|24
1656072000000|2022-06-24 12:00:00|22939.8|22919.8|22974.8|22954.8|22987.3|22967.3|22872.4|22844.9|114
1656072300000|2022-06-24 12:05:00|22972.4|22952.4|22979.8|22959.8|22992.3|22972.3|22937.3|22904.8|57
1656072600000|2022-06-24 12:10:00|22982.3|22962.3|23054.8|23034.8|23059.8|23039.8|22982.3|22962.3|116
1656072900000|2022-06-24 12:15:00|23052.3|23032.3|23089.8|23069.8|23092.3|23072.3|23049.8|23029.8|63
1656073200000|2022-06-24 12:20:00|23094.7|23074.7|23062.3|23042.3|23094.8|23074.8|23032.3|23012.3|91
1656073500000|2022-06-24 12:25:00|23089.7|23029.7|23074.7|23054.7|23092.3|23059.8|23069.7|23029.7|57
1656073800000|2022-06-24 12:30:00|23082.2|23022.2|23079.7|23059.7|23109.7|23089.7|23064.7|23022.2|137
1656074100000|2022-06-24 12:35:00|23077.2|23057.2|23037.2|23017.2|23077.2|23057.2|23034.7|23014.7|61
1656074400000|2022-06-24 12:40:00|23039.7|23019.7|23054.7|23034.7|23054.7|23034.7|23039.7|23019.7|45
1656074700000|2022-06-24 12:45:00|23057.2|23037.2|22994.7|22974.7|23057.2|23037.2|22959.7|22939.7|127
1656075000000|2022-06-24 12:50:00|22999.7|22979.7|22984.6|22964.6|23012.2|22992.2|22969.6|22944.6|51
1656075300000|2022-06-24 12:55:00|22982.1|22962.1|22939.6|22919.6|22982.2|22962.1|22924.6|22904.6|50
1656075600000|2022-06-24 13:00:00|22947.1|22927.1|22842.1|22822.1|22947.1|22927.1|22842.1|22822.1|81
1656075900000|2022-06-24 13:05:00|22844.6|22824.6|22772.1|22752.1|22849.6|22829.6|22769.6|22747.1|286
1656076200000|2022-06-24 13:10:00|22769.6|22749.6|22749.6|22729.6|22774.6|22752.1|22744.6|22724.6|123
1656076500000|2022-06-24 13:15:00|22747.1|22727.1|22599.7|22579.7|22747.1|22727.1|22574.8|22554.8|479
1656076800000|2022-06-24 13:20:00|22602.2|22582.2|22642.1|22622.1|22642.1|22622.1|22594.7|22574.7|156
1656077100000|2022-06-24 13:25:00|22644.5|22624.5|22622.1|22602.1|22657.1|22637.1|22622.1|22602.1|97
1656077400000|2022-06-24 13:30:00|22624.6|22604.6|22592.2|22572.2|22664.5|22627|22577.2|22557.2|261
1656077700000|2022-06-24 13:35:00|22589.7|22569.7|22474.5|22454.5|22614.7|22594.7|22454.5|22429.5|275
1656078000000|2022-06-24 13:40:00|22469.5|22449.5|22532.2|22512.2|22532.2|22512.2|22427|22399.5|347
1656078300000|2022-06-24 13:45:00|22532.1|22512.1|22562.1|22542.1|22562.1|22542.1|22522.1|22502.1|234
1656078600000|2022-06-24 13:50:00|22564.6|22544.6|22522.1|22502.1|22564.6|22544.6|22492.1|22472.1|140
1656078900000|2022-06-24 13:55:00|22527.1|22507.1|22449.5|22429.5|22527.1|22507.1|22399.5|22379.5|387
1656079200000|2022-06-24 14:00:00|22449.6|22429.6|22524.5|22504.5|22524.5|22504.5|22434.5|22414.5|209
1656079500000|2022-06-24 14:05:00|22527|22507|22527|22507|22532|22512|22482|22462|123
1656079800000|2022-06-24 14:10:00|22529.5|22509.5|22537|22517|22539.5|22519.5|22512|22479.5|150
1656080100000|2022-06-24 14:15:00|22532|22512|22564.4|22544.4|22576.9|22556.9|22522|22502|83
1656080400000|2022-06-24 14:20:00|22562|22542|22516.9|22496.9|22564.4|22544.4|22514.4|22489.4|125
1656080700000|2022-06-24 14:25:00|22521.9|22501.9|22589.4|22569.4|22589.4|22569.4|22514.4|22494.4|227
1656081000000|2022-06-24 14:30:00|22586.9|22566.9|22609.4|22589.4|22619.4|22599.4|22544.4|22524.4|453
1656081300000|2022-06-24 14:35:00|22611.9|22591.9|22596.9|22576.9|22611.9|22591.9|22586.9|22559.4|88
1656081600000|2022-06-24 14:40:00|22594.4|22574.4|22594.3|22574.3|22621.9|22601.9|22571.9|22544.4|96
1656081900000|2022-06-24 14:45:00|22591.8|22571.8|22574.3|22554.3|22591.8|22571.8|22549.3|22529.3|83
1656082200000|2022-06-24 14:50:00|22576.8|22556.8|22466.8|22446.8|22609.3|22589.3|22464.3|22444.3|236
1656082500000|2022-06-24 14:55:00|22464.3|22444.3|22449.3|22429.3|22474.3|22449.3|22444.3|22424.3|174
1656082800000|2022-06-24 15:00:00|22446.8|22426.8|22349.3|22329.3|22446.8|22426.8|22344.3|22324.3|336
1656083100000|2022-06-24 15:05:00|22346.8|22326.8|22411.8|22391.8|22419.3|22394.3|22344.3|22324.3|152
1656083400000|2022-06-24 15:10:00|22414.3|22394.3|22396.7|22376.7|22426.7|22406.7|22396.7|22376.7|106
1656083700000|2022-06-24 15:15:00|22399.2|22379.2|22366.7|22346.7|22414.2|22394.2|22359.2|22339.2|164
1656084000000|2022-06-24 15:20:00|22361.7|22341.7|22361.7|22341.7|22386.7|22366.7|22346.7|22326.7|219
1656084300000|2022-06-24 15:25:00|22364.2|22344.2|22314.2|22294.2|22366.7|22346.7|22296.7|22276.7|316
1656084600000|2022-06-24 15:30:00|22309.2|22289.2|22299.4|22279.4|22309.2|22289.2|22299.4|22279.4|98
1656084900000|2022-06-24 15:35:00|22296.9|22276.9|22274.2|22254.2|22336.8|22316.8|22271.7|22251.7|275
1656085200000|2022-06-24 15:40:00|22271.7|22251.7|22291.6|22271.6|22299.1|22279.1|22254.2|22234.2|211
1656085500000|2022-06-24 15:45:00|22286.6|22266.6|22281.6|22261.6|22299.1|22279.1|22271.7|22251.7|69
1656085800000|2022-06-24 15:50:00|22279.2|22259.2|22286.6|22266.6|22286.6|22266.6|22266.7|22246.7|128
1656086100000|2022-06-24 15:55:00|22289.1|22269.1|22296.5|22276.5|22296.5|22276.5|22264.1|22244.1|129
1656086400000|2022-06-24 16:00:00|22294|22274|22266.7|22246.7|22324|22296.5|22266.7|22246.7|120
1656086700000|2022-06-24 16:05:00|22269.2|22249.2|22249.2|22229.2|22279.1|22259.1|22249.2|22229.2|79
1656087000000|2022-06-24 16:10:00|22251.7|22231.7|22266.6|22246.6|22269.1|22249.1|22241.7|22221.7|101
1656087300000|2022-06-24 16:15:00|22269|22249|22279|22259|22294|22274|22269|22249|301
1656087600000|2022-06-24 16:20:00|22276.5|22256.5|22369.1|22349.1|22369.1|22349.1|22271.5|22251.5|901
1656087900000|2022-06-24 16:25:00|22366.6|22346.6|22324.1|22304.1|22371.6|22351.6|22324.1|22304.1|264
1656088200000|2022-06-24 16:30:00|22321.6|22301.6|22311.6|22291.6|22324.1|22304.1|22306.6|22286.6|221
1656088500000|2022-06-24 16:35:00|22309.1|22289.1|22301.5|22281.5|22319|22299|22299|22279|142
1656088800000|2022-06-24 16:40:00|22304|22284|22301.5|22281.5|22314|22294|22301.5|22281.5|34
1656089100000|2022-06-24 16:45:00|22299|22279|22304|22284|22306.5|22286.5|22286.5|22266.5|113
1656089400000|2022-06-24 16:50:00|22301.5|22281.5|22291.5|22271.5|22316.5|22296.5|22286.5|22266.5|114
1656089700000|2022-06-24 16:55:00|22294|22274|22291.5|22271.5|22299|22279|22286.5|22266.5|67
1656090000000|2022-06-24 17:00:00|22294|22274|22288.9|22268.9|22304|22284|22283.9|22263.9|94
1656090300000|2022-06-24 17:05:00|22286.4|22266.4|22291.4|22271.4|22296.4|22276.4|22286.4|22266.4|72
1656090600000|2022-06-24 17:10:00|22293.9|22273.9|22311.4|22291.4|22311.4|22291.4|22286.4|22266.4|49
1656090900000|2022-06-24 17:15:00|22308.9|22288.9|22313.9|22293.9|22313.9|22293.9|22301.4|22281.4|90
1656091200000|2022-06-24 17:20:00|22318.9|22298.9|22301.4|22281.4|22333.9|22313.9|22288.9|22268.9|113
1656091500000|2022-06-24 17:25:00|22301.3|22281.3|22356.3|22316.3|22356.3|22323.8|22288.9|22268.9|166
1656317700000|2022-06-27 08:15:00|22423.1|22363.1|22487.5|22467.5|22515.4|22495.4|22378.1|22343.1|280
1656318000000|2022-06-27 08:20:00|22490|22470|22502.7|22482.7|22527.8|22507.8|22482.8|22455.2|102
1656318300000|2022-06-27 08:25:00|22505.1|22485.1|22512.7|22492.7|22512.7|22492.7|22485.6|22465.6|26
1656318600000|2022-06-27 08:30:00|22507.8|22487.8|22522.7|22502.7|22527.7|22507.7|22507.8|22475.4|92
1656318900000|2022-06-27 08:35:00|22520.3|22500.3|22495.4|22475.4|22522.9|22502.9|22495.4|22475.4|32
1656319200000|2022-06-27 08:40:00|22492.9|22472.9|22492.8|22472.8|22492.9|22472.9|22460.3|22440.3|24
1656319500000|2022-06-27 08:45:00|22493|22473|22502.9|22482.9|22515.2|22495.2|22493|22473|19
1656319800000|2022-06-27 08:50:00|22505.3|22485.3|22505.2|22485.2|22512.7|22492.7|22490.4|22470.4|41
1656320100000|2022-06-27 08:55:00|22502.7|22482.7|22557.7|22537.7|22557.7|22537.7|22497.7|22477.7|37
1656320400000|2022-06-27 09:00:00|22562.7|22542.7|22592.6|22572.6|22592.6|22572.6|22555.1|22535.1|70
1656320700000|2022-06-27 09:05:00|22592.5|22572.5|22540|22520|22592.5|22572.5|22537.5|22517.5|64
1656321000000|2022-06-27 09:10:00|22540.1|22520.1|22550.2|22530.2|22550.2|22530.2|22535.2|22515.2|10
1656321300000|2022-06-27 09:15:00|22547.6|22527.6|22537.8|22517.8|22550.3|22530.3|22537.8|22517.8|9
1656321600000|2022-06-27 09:20:00|22540.2|22520.2|22505.2|22485.2|22540.3|22520.3|22502.7|22482.7|11
1656321900000|2022-06-27 09:25:00|22507.6|22487.6|22517.7|22497.7|22522.7|22502.7|22507.6|22487.6|9
1656322200000|2022-06-27 09:30:00|22515.2|22495.2|22505.2|22485.2|22517.6|22497.6|22492.6|22470.1|22
1656322500000|2022-06-27 09:35:00|22505.1|22485.1|22525.1|22505.1|22529.9|22509.9|22492.6|22472.6|29
1656322800000|2022-06-27 09:40:00|22522.6|22502.6|22515.1|22495.1|22522.6|22502.6|22510|22490|5
1656323100000|2022-06-27 09:45:00|22517.6|22497.6|22547.6|22527.6|22547.6|22527.6|22515.1|22495.1|26
1656323400000|2022-06-27 09:50:00|22550|22530|22560|22540|22562.5|22542.5|22550|22530|3
1656323700000|2022-06-27 09:55:00|22564.8|22544.8|22545.1|22525.1|22564.9|22544.9|22545.1|22525.1|4
1656324000000|2022-06-27 10:00:00|22542.7|22522.7|22505|22485|22545.1|22525.1|22500.2|22480.2|19
1656324300000|2022-06-27 10:05:00|22509.9|22489.9|22522.4|22502.4|22525|22505|22505.1|22485.1|15
1656324600000|2022-06-27 10:10:00|22522.5|22502.5|22532.5|22512.5|22537.4|22517.4|22522.5|22502.5|15
1656324900000|2022-06-27 10:15:00|22535|22515|22562.5|22542.5|22562.5|22542.5|22532.5|22505|10
1656325200000|2022-06-27 10:20:00|22567.3|22547.3|22579.8|22559.8|22587.5|22567.5|22567.3|22547.3|40
1656325500000|2022-06-27 10:25:00|22577.4|22557.4|22554.9|22534.9|22577.4|22557.4|22552.4|22532.4|174
1656325800000|2022-06-27 10:30:00|22552.5|22532.5|22514.9|22494.9|22552.5|22532.5|22512.4|22492.4|38
1656326100000|2022-06-27 10:35:00|22517.3|22497.3|22522.4|22502.4|22522.4|22502.4|22517.3|22497.3|5
1656326400000|2022-06-27 10:40:00|22522.5|22502.5|22537.2|22517.2|22537.2|22517.2|22519.9|22499.9|16
1656326700000|2022-06-27 10:45:00|22532.4|22512.4|22514.9|22494.9|22532.4|22512.4|22514.9|22494.9|15
1656327000000|2022-06-27 10:50:00|22522.4|22502.4|22559.9|22539.9|22559.9|22539.9|22522.4|22502.4|3
1656327300000|2022-06-27 10:55:00|22562.3|22542.3|22577.4|22557.4|22579.9|22559.9|22562.3|22542.3|44
1656327600000|2022-06-27 11:00:00|22579.8|22559.8|22584.9|22564.9|22594.9|22574.9|22572.6|22552.6|23
1656327900000|2022-06-27 11:05:00|22582.5|22562.5|22562.3|22542.3|22582.5|22562.5|22552.4|22532.4|47
1656328200000|2022-06-27 11:10:00|22555.1|22535.1|22552.2|22532.2|22555.1|22535.1|22547.3|22527.3|16
1656328500000|2022-06-27 11:15:00|22554.6|22534.6|22519.8|22499.8|22554.8|22534.8|22519.8|22499.8|10
1656328800000|2022-06-27 11:20:00|22517.4|22497.4|22487.3|22467.3|22517.4|22497.4|22487.3|22467.3|21
1656329100000|2022-06-27 11:25:00|22484.9|22464.9|22459.8|22439.8|22487.3|22467.3|22459.8|22439.8|24
1656329400000|2022-06-27 11:30:00|22462.3|22442.3|22457.3|22417.3|22479.7|22449.8|22452.3|22417.3|20
1656329700000|2022-06-27 11:35:00|22454.8|22414.8|22417.3|22397.3|22454.8|22424.8|22412.3|22392.3|30
1656330000000|2022-06-27 11:40:00|22414.9|22394.9|22407.3|22387.3|22422.3|22402.3|22407.2|22387.2|32
1656330300000|2022-06-27 11:45:00|22404.8|22384.8|22424.8|22404.8|22424.8|22404.8|22374.8|22354.8|32
1656330600000|2022-06-27 11:50:00|22417.2|22397.2|22392.2|22372.2|22422.4|22402.4|22392.2|22372.2|43
1656330900000|2022-06-27 11:55:00|22394.6|22374.6|22349.7|22329.7|22402.2|22382.2|22337.2|22317.2|41
1656331200000|2022-06-27 12:00:00|22352.2|22332.2|22257.4|22237.4|22354.8|22334.7|22242.3|22222.3|194
1656331500000|2022-06-27 12:05:00|22257.6|22237.6|22247.2|22227.2|22292.2|22272.2|22247.2|22227.2|205
1656331800000|2022-06-27 12:10:00|22237.2|22217.2|22287.2|22267.2|22287.2|22267.2|22234.6|22214.6|133
1656332100000|2022-06-27 12:15:00|22292.2|22272.2|22302.2|22282.2|22319.6|22299.6|22277.3|22257.3|70
1656332400000|2022-06-27 12:20:00|22307|22287|22299.7|22279.7|22362.2|22342.2|22297.3|22277.3|55
1656332700000|2022-06-27 12:25:00|22307.2|22287.2|22344.9|22324.9|22347.4|22327.4|22307.2|22287.2|41
1656333000000|2022-06-27 12:30:00|22342.4|22322.4|22242.1|22222.1|22350|22322.4|22234.7|22214.7|196
1656333300000|2022-06-27 12:35:00|22237.2|22217.2|22234.7|22214.7|22247.2|22227.2|22232.3|22212.3|89
1656333600000|2022-06-27 12:40:00|22232.2|22212.2|22269.6|22249.6|22294.6|22274.6|22232.2|22212.2|239
1656333900000|2022-06-27 12:45:00|22272.1|22252.1|22244.7|22224.7|22282.2|22262.2|22244.6|22224.6|168
1656334200000|2022-06-27 12:50:00|22242.2|22222.2|22232.2|22212.2|22247.2|22227.2|22227.3|22207.3|80
1656334500000|2022-06-27 12:55:00|22234.6|22214.6|22284.8|22264.8|22284.8|22264.8|22234.6|22214.6|98
1656334800000|2022-06-27 13:00:00|22282.4|22262.4|22274.7|22254.7|22304.6|22284.6|22272.1|22252.1|302
1656335100000|2022-06-27 13:05:00|22272.2|22252.2|22329.9|22309.9|22339.8|22319.8|22247.3|22227.3|148
1656335400000|2022-06-27 13:10:00|22332.3|22312.3|22340|22320|22374.8|22354.8|22329.8|22309.8|245
1656335700000|2022-06-27 13:15:00|22339.9|22319.9|22277.5|22257.5|22339.9|22319.9|22225|22205|290
1656336000000|2022-06-27 13:20:00|22275.1|22255.1|22232.2|22212.2|22275.1|22255.1|22224.8|22204.8|71
1656336300000|2022-06-27 13:25:00|22234.6|22214.6|22177.5|22157.5|22247.2|22227.2|22170|22150|206
1656336600000|2022-06-27 13:30:00|22175.1|22155.1|22107.5|22087.5|22175.1|22155.1|22107.5|22087.5|367
1656336900000|2022-06-27 13:35:00|22110|22090|22149.9|22129.9|22157.2|22137.2|22087.6|22067.6|238
1656337200000|2022-06-27 13:40:00|22147.5|22127.5|22127.6|22107.6|22165.3|22134.8|22127.6|22107.6|146
1656337500000|2022-06-27 13:45:00|22120.4|22100.4|22097.3|22077.3|22120.4|22100.4|22062.6|22042.6|237
1656337800000|2022-06-27 13:50:00|22097.6|22077.6|22117.6|22097.6|22125.1|22105.1|22095.1|22075|127
1656338100000|2022-06-27 13:55:00|22120|22100|22097.6|22077.6|22145.1|22125.1|22095.2|22075.2|254
1656338400000|2022-06-27 14:00:00|22095.2|22075.2|22080.3|22060.3|22095.2|22075.2|22067.8|22047.8|108
1656338700000|2022-06-27 14:05:00|22077.9|22057.9|22087.8|22067.8|22087.8|22067.8|22032.8|22012.8|216
1656339000000|2022-06-27 14:10:00|22097.4|22077.4|22075.3|22055.3|22112.8|22092.8|22075.3|22055.3|83
1656339300000|2022-06-27 14:15:00|22072.8|22052.8|22080.4|22060.4|22092.7|22072.7|22055.3|22035.3|82
1656339600000|2022-06-27 14:20:00|22080.3|22060.3|22030.5|22010.5|22080.3|22060.3|22030.5|22010.5|176
1656339900000|2022-06-27 14:25:00|22025.7|22005.7|22045.5|22025.5|22058|22038|22015.5|21995.5|199
1656340200000|2022-06-27 14:30:00|22040.5|22020.5|22058|22038|22088|22068|22035.5|22015.5|80
1656340500000|2022-06-27 14:35:00|22053.1|22033.1|22093|22073|22093|22073|22030.5|22010.5|105
1656340800000|2022-06-27 14:40:00|22088|22068|22077.9|22057.9|22088|22068|22042.9|22022.9|151
1656341100000|2022-06-27 14:45:00|22080.4|22060.4|22078|22058|22082.9|22062.9|22065.4|22045.4|83
1656341400000|2022-06-27 14:50:00|22080.3|22060.3|22102.7|22082.7|22107.9|22087.9|22080.3|22060.3|133
1656341700000|2022-06-27 14:55:00|22102.8|22082.8|22132.8|22112.8|22137.9|22112.8|22102.8|22082.8|190
1656342000000|2022-06-27 15:00:00|22130.3|22110.3|22117.8|22097.8|22130.4|22110.4|22095.4|22075.4|95
1656342300000|2022-06-27 15:05:00|22120.2|22100.2|22157.7|22137.7|22157.7|22137.7|22107.9|22087.9|120
1656342600000|2022-06-27 15:10:00|22155.2|22135.2|22112.7|22092.7|22157.7|22137.7|22112.7|22092.7|91
1656342900000|2022-06-27 15:15:00|22110.2|22090.2|22077.6|22057.6|22110.2|22090.2|22077.6|22057.6|54
1656343200000|2022-06-27 15:20:00|22075.1|22055.1|22052.7|22032.7|22075.1|22055.1|22042.8|22022.8|100
1656343500000|2022-06-27 15:25:00|22057.7|22037.7|22072.6|22052.6|22097.7|22077.7|22057.7|22037.7|92
1656343800000|2022-06-27 15:30:00|22079.8|22059.8|22092.9|22072.9|22125|22105|22079.8|22059.8|89
1656344100000|2022-06-27 15:35:00|22097.6|22077.6|22125|22105|22129.9|22109.9|22094.9|22074.9|118
1656344400000|2022-06-27 15:40:00|22124.9|22104.9|22107.4|22087.4|22124.9|22104.9|22107.4|22087.4|58
1656344700000|2022-06-27 15:45:00|22109.9|22089.9|22139.8|22119.8|22144.8|22124.8|22107.4|22087.4|42
1656345000000|2022-06-27 15:50:00|22137.4|22117.4|22154.9|22134.9|22154.9|22134.9|22122.7|22102.7|65
1656345300000|2022-06-27 15:55:00|22152.5|22132.5|22124.9|22104.9|22189.3|22154.8|22124.9|22104.9|83
1656345600000|2022-06-27 16:00:00|22122.4|22102.4|22119.9|22099.9|22122.4|22102.4|22112.3|22092.3|82
1656345900000|2022-06-27 16:05:00|22117.4|22097.4|22137.4|22117.4|22142.4|22122.4|22107.4|22087.4|66
1656346200000|2022-06-27 16:10:00|22134.9|22114.9|22162.3|22142.3|22162.3|22142.3|22132.4|22112.4|75
1656346500000|2022-06-27 16:15:00|22167.3|22147.3|22182.2|22162.2|22182.2|22162.2|22164.8|22144.8|79
1656346800000|2022-06-27 16:20:00|22179.8|22159.8|22206.9|22186.9|22214.4|22194.4|22174.8|22154.8|911
1656347100000|2022-06-27 16:25:00|22209.3|22189.3|22209.6|22189.6|22249.4|22229.4|22209.3|22189.3|374
1656347400000|2022-06-27 16:30:00|22207.2|22187.2|22194.4|22174.4|22207.2|22187.2|22179.4|22159.4|147
1656347700000|2022-06-27 16:35:00|22192|22172|22204.4|22184.4|22204.4|22184.4|22179.4|22159.4|75
1656348000000|2022-06-27 16:40:00|22209.4|22189.4|22211.9|22191.9|22226.8|22206.8|22209.4|22189.4|89
1656348300000|2022-06-27 16:45:00|22212|22192|22214.3|22194.3|22241.9|22221.9|22212|22192|112
1656348600000|2022-06-27 16:50:00|22216.8|22196.8|22214.3|22194.3|22216.8|22196.8|22211.8|22191.8|33
1656348900000|2022-06-27 16:55:00|22216.8|22196.8|22251.8|22231.8|22254.3|22234.3|22209.3|22189.3|115
1656349200000|2022-06-27 17:00:00|22249.3|22229.3|22206.8|22186.8|22249.3|22229.3|22204.3|22184.3|51
1656349500000|2022-06-27 17:05:00|22206.9|22186.9|22214.3|22194.3|22214.3|22194.3|22206.8|22186.8|34
1656349800000|2022-06-27 17:10:00|22211.8|22191.8|22229.3|22209.3|22229.3|22209.3|22206.8|22186.8|55
1656350100000|2022-06-27 17:15:00|22234.3|22214.3|22276.8|22256.8|22276.8|22256.8|22224.4|22204.4|82
1656350400000|2022-06-27 17:20:00|22279.2|22259.2|22269.3|22249.3|22284.3|22264.3|22269.3|22249.3|37
1656350700000|2022-06-27 17:25:00|22271.9|22251.9|22234.1|22194.1|22271.9|22251.9|22219.3|22194.1|222
1656404100000|2022-06-28 08:15:00|22234.8|22194.8|22299.9|22279.9|22372.6|22344.9|22234.8|22194.8|202
1656404400000|2022-06-28 08:20:00|22304.6|22284.6|22349.9|22329.9|22352.4|22332.4|22304.6|22284.6|36
1656404700000|2022-06-28 08:25:00|22352.3|22332.3|22327.4|22307.4|22352.4|22332.4|22314.8|22282.4|17
1656405000000|2022-06-28 08:30:00|22324.9|22304.9|22334.8|22314.8|22334.8|22314.8|22314.9|22294.9|15
1656405300000|2022-06-28 08:35:00|22332.4|22312.4|22339.7|22319.7|22342.1|22322.1|22322.4|22302.4|12
1656405600000|2022-06-28 08:40:00|22342.1|22322.1|22342.4|22322.4|22347.4|22327.4|22339.7|22319.7|24
1656405900000|2022-06-28 08:45:00|22335.3|22315.3|22304.9|22284.9|22335.3|22315.3|22299.9|22279.9|29
1656406200000|2022-06-28 08:50:00|22314.3|22294.3|22319.8|22299.8|22332.4|22312.4|22307.5|22287.5|20
1656406500000|2022-06-28 08:55:00|22320|22300|22324.7|22304.7|22329.7|22309.7|22320|22300|10
1656406800000|2022-06-28 09:00:00|22327.3|22307.3|22344.7|22324.7|22344.7|22324.7|22327.3|22307.3|45
1656407100000|2022-06-28 09:05:00|22344.6|22324.6|22349.5|22329.5|22349.7|22329.7|22344.6|22324.6|22
1656407400000|2022-06-28 09:10:00|22347.2|22327.2|22334.5|22314.5|22349.5|22329.5|22334.5|22314.5|14
1656407700000|2022-06-28 09:15:00|22332.2|22312.2|22389.5|22369.5|22406.9|22386.9|22332.2|22312.2|52
1656408000000|2022-06-28 09:20:00|22389.7|22369.7|22391.9|22371.9|22394.5|22374.5|22387|22367|26
1656408300000|2022-06-28 09:25:00|22392|22372|22397|22377|22424.4|22404.4|22382.1|22362.1|52
1656408600000|2022-06-28 09:30:00|22394.5|22374.5|22374.6|22354.6|22394.5|22374.5|22372.3|22352.3|9
1656408900000|2022-06-28 09:35:00|22372.3|22352.3|22377|22357|22382|22362|22369.8|22349.8|6
1656409200000|2022-06-28 09:40:00|22379.5|22359.5|22342|22322|22379.5|22359.5|22342|22322|16
1656409500000|2022-06-28 09:45:00|22337.2|22317.2|22322|22302|22337.2|22317.2|22314.5|22294.5|11
1656409800000|2022-06-28 09:50:00|22319.5|22299.5|22334.4|22314.4|22334.4|22314.4|22307.2|22287.2|28
1656410100000|2022-06-28 09:55:00|22339.2|22319.2|22326.9|22306.9|22339.4|22319.4|22324.4|22304.4|2
1656410400000|2022-06-28 10:00:00|22321.9|22301.9|22277.1|22257.1|22327.2|22301.9|22276.9|22256.9|27
1656410700000|2022-06-28 10:05:00|22279.4|22259.4|22262.2|22242.2|22282.1|22262.1|22259.6|22239.6|36
1656411000000|2022-06-28 10:10:00|22259.8|22239.8|22282.2|22262.2|22282.2|22262.2|22259.8|22239.8|11
1656411300000|2022-06-28 10:15:00|22279.7|22259.7|22274.7|22254.7|22279.7|22259.7|22269.7|22249.7|9
1656411600000|2022-06-28 10:20:00|22277.2|22257.2|22299.7|22279.7|22299.7|22279.7|22277.2|22257.2|3
1656411900000|2022-06-28 10:25:00|22302.2|22282.2|22284.5|22264.5|22302.2|22282.2|22284.5|22264.5|9
1656412200000|2022-06-28 10:30:00|22287.2|22267.2|22277.1|22257.1|22287.2|22267.2|22274.6|22254.6|2
1656412500000|2022-06-28 10:35:00|22282.1|22262.1|22257.1|22237.1|22282.1|22262.1|22257.1|22237.1|47
1656412800000|2022-06-28 10:40:00|22259.6|22239.6|22257.1|22237.1|22264.6|22244.6|22254.9|22234.9|9
1656413100000|2022-06-28 10:45:00|22259.6|22239.6|22254.6|22234.6|22262.1|22242.1|22254.6|22234.6|8
1656413400000|2022-06-28 10:50:00|22257.1|22237.1|22262.1|22242.1|22264.6|22244.6|22254.6|22234.6|10
1656413700000|2022-06-28 10:55:00|22264.6|22244.6|22267.4|22247.4|22274.6|22254.6|22264.6|22244.6|18
1656414000000|2022-06-28 11:00:00|22267.1|22247.1|22256.9|22236.9|22267.4|22247.4|22244.6|22224.6|23
1656414300000|2022-06-28 11:05:00|22257.1|22237.1|22249.6|22229.6|22257.1|22237.1|22249.6|22229.6|4
1656414600000|2022-06-28 11:10:00|22252.1|22232.1|22247.1|22227.1|22254.7|22234.7|22247.1|22227.1|15
1656414900000|2022-06-28 11:15:00|22249.6|22229.6|22254.5|22234.5|22262.1|22242.1|22249.6|22229.6|7
1656415200000|2022-06-28 11:20:00|22259.3|22239.3|22294.4|22274.4|22294.4|22274.4|22257|22237|25
1656415500000|2022-06-28 11:25:00|22294.5|22274.5|22299.5|22279.5|22299.5|22279.5|22294.5|22274.5|8
1656415800000|2022-06-28 11:30:00|22289.5|22269.5|22284.5|22264.5|22289.5|22269.5|22282|22262|18
1656416100000|2022-06-28 11:35:00|22286.9|22266.9|22272|22252|22287|22267|22269.5|22249.5|3
1656416400000|2022-06-28 11:40:00|22269.6|22249.6|22242|22222|22269.6|22249.6|22242|22222|7
1656416700000|2022-06-28 11:45:00|22239.5|22219.5|22214.6|22194.6|22239.5|22219.5|22214.6|22194.6|63
1656417000000|2022-06-28 11:50:00|22194.9|22174.9|22164.5|22144.5|22202|22182|22154.5|22134.5|99
1656417300000|2022-06-28 11:55:00|22169.5|22149.5|22189.5|22169.5|22189.5|22169.5|22154.5|22134.5|43
1656417600000|2022-06-28 12:00:00|22194.2|22174.2|22089.6|22069.6|22194.5|22174.5|22089.6|22069.6|150
1656417900000|2022-06-28 12:05:00|22087.2|22067.2|22051.9|22031.9|22101.9|22081.9|22051.9|22031.9|106
1656418200000|2022-06-28 12:10:00|22047.2|22027.2|21969.4|21949.4|22047.2|22027.2|21964.4|21944.4|378
1656418500000|2022-06-28 12:15:00|21966.9|21946.9|22004.4|21984.4|22041.9|22021.9|21964.4|21944.4|120
1656418800000|2022-06-28 12:20:00|21999.7|21979.7|22019.4|21999.4|22049.1|22029.1|21999.4|21979.4|140
1656419100000|2022-06-28 12:25:00|22026.9|22006.9|22031.9|22011.9|22047|22026.9|22011.9|21991.9|57
1656419400000|2022-06-28 12:30:00|22039.1|22019.1|22099.4|22079.4|22114.4|22094.4|22031.9|22011.9|150
1656419700000|2022-06-28 12:35:00|22099.5|22079.5|22181.9|22161.9|22189.2|22169.2|22071.9|22047.2|100
1656420000000|2022-06-28 12:40:00|22191.7|22171.7|22176.6|22136.6|22209.2|22189.2|22176.6|22136.6|155
1656420300000|2022-06-28 12:45:00|22174.2|22134.2|22101.7|22081.7|22174.2|22136.7|22099.1|22079.1|61
1656420600000|2022-06-28 12:50:00|22101.6|22081.6|22106.6|22086.6|22121.6|22101.6|22091.6|22071.6|39
1656420900000|2022-06-28 12:55:00|22109.1|22089.1|22188.9|22168.9|22188.9|22168.9|22109.1|22089.1|79
1656421200000|2022-06-28 13:00:00|22189.1|22169.1|22161.5|22141.5|22216.5|22196.5|22159|22139|131
1656421500000|2022-06-28 13:05:00|22156.5|22136.5|22109|22089|22156.5|22136.5|22106.7|22086.7|24
1656421800000|2022-06-28 13:10:00|22104.3|22084.3|22104|22084|22109.2|22089.2|22076.5|22056.5|67
1656422100000|2022-06-28 13:15:00|22101.7|22081.7|22091.5|22071.5|22111.5|22091.5|22091.5|22071.5|46
1656422400000|2022-06-28 13:20:00|22086.8|22066.8|22049|22029|22086.8|22066.8|22041.5|22021.5|67
1656422700000|2022-06-28 13:25:00|22046.6|22026.6|21961.5|21941.5|22046.6|22026.6|21929.4|21909.4|189
1656423000000|2022-06-28 13:30:00|21964|21944|21936.5|21916.5|21984|21964|21926.5|21906.5|199
1656423300000|2022-06-28 13:35:00|21934.1|21914.1|21956.5|21936.5|21956.5|21936.5|21929|21909|161
1656423600000|2022-06-28 13:40:00|21961.2|21941.2|21988.7|21968.7|21988.7|21968.7|21941.6|21921.6|113
1656423900000|2022-06-28 13:45:00|21988.8|21968.8|21991.2|21971.2|22013.7|21993.7|21963.8|21943.8|136
1656424200000|2022-06-28 13:50:00|21996.2|21976.2|21971.2|21951.2|22011.2|21991.2|21963.7|21941.2|79
1656424500000|2022-06-28 13:55:00|21976.2|21956.2|21973.6|21953.6|22013.7|21993.7|21973.6|21953.6|45
1656424800000|2022-06-28 14:00:00|21976.1|21956.1|21988.6|21968.6|21996.1|21976.1|21961.3|21941.3|83
1656425100000|2022-06-28 14:05:00|21986.3|21966.3|21978.6|21958.6|22008.6|21988.6|21958.6|21938.6|91
1656425400000|2022-06-28 14:10:00|21981|21961|22026.1|22006.1|22026.1|22006.1|21963.6|21943.6|57
1656425700000|2022-06-28 14:15:00|22028.5|22008.5|22125.5|22105.5|22133|22113|22028.5|22008.5|426
1656426000000|2022-06-28 14:20:00|22127.9|22107.9|22053.4|22033.4|22130.5|22110.5|22048.3|22028.3|185
1656426300000|2022-06-28 14:25:00|22053.3|22033.3|22078.3|22058.3|22078.3|22058.3|22025.8|22005.8|113
1656426600000|2022-06-28 14:30:00|22065.8|22045.8|22005.8|21985.8|22065.8|22045.8|21998.3|21978.3|81
1656426900000|2022-06-28 14:35:00|22003.4|21983.4|21988.6|21968.6|22033.3|22013.3|21975.8|21955.8|239
1656427200000|2022-06-28 14:40:00|21988.3|21968.3|22018.3|21998.3|22025.9|22005.8|21988.3|21968.3|73
1656427500000|2022-06-28 14:45:00|22015.9|21995.9|22020.6|22000.6|22025.8|22005.8|21970.7|21948.4|87
1656427800000|2022-06-28 14:50:00|22020.4|22000.4|22010.7|21990.7|22028.2|22008.2|22005.7|21985.7|54
1656428100000|2022-06-28 14:55:00|22008.2|21988.2|22025.6|22005.6|22038.1|22018.1|22008.1|21988.1|114
1656428400000|2022-06-28 15:00:00|22023.2|22003.2|22060.3|22040.3|22072.8|22052.8|22020.3|22000.3|92
1656428700000|2022-06-28 15:05:00|22060.1|22040.1|22013.1|21993.1|22060.1|22040.1|22013.1|21993.1|35
1656429000000|2022-06-28 15:10:00|22013|21993|21975.7|21955.7|22022.9|22002.9|21975.7|21955.7|67
1656429300000|2022-06-28 15:15:00|21973.3|21953.3|21958.2|21938.2|21978.2|21958.2|21958.2|21938.2|60
1656429600000|2022-06-28 15:20:00|21958.3|21938.3|21927.9|21907.9|21958.3|21938.3|21922.9|21902.9|136
1656429900000|2022-06-28 15:25:00|21932.6|21912.6|21835.7|21815.7|21937.9|21917.9|21833|21813|216
1656430200000|2022-06-28 15:30:00|21828.2|21808.2|21793.3|21773.3|21843.1|21823.1|21790.8|21770.8|339
1656430500000|2022-06-28 15:35:00|21795.6|21775.6|21733.4|21713.4|21798.1|21778.1|21728.4|21708.4|305
1656430800000|2022-06-28 15:40:00|21738.3|21718.3|21753.4|21733.4|21755.8|21735.8|21713.4|21693.4|368
1656431100000|2022-06-28 15:45:00|21755.9|21735.9|21760.9|21740.9|21771.2|21748.6|21753.3|21731.1|173
1656431400000|2022-06-28 15:50:00|21758.5|21738.5|21775.9|21755.9|21778.4|21758.4|21758.4|21738.4|184
1656431700000|2022-06-28 15:55:00|21773.4|21753.4|21788.5|21768.5|21798.4|21778.4|21773.4|21753.4|135
1656432000000|2022-06-28 16:00:00|21788.4|21768.4|21768.5|21748.5|21788.4|21768.4|21758.4|21738.4|111
1656432300000|2022-06-28 16:05:00|21768.4|21748.4|21848.5|21828.5|21856.2|21836|21768.4|21748.4|204
1656432600000|2022-06-28 16:10:00|21843.8|21823.8|21806.1|21786.1|21843.8|21823.8|21806.1|21786.1|161
1656432900000|2022-06-28 16:15:00|21803.6|21783.6|21823.3|21803.3|21823.3|21803.3|21788.6|21768.6|131
1656433200000|2022-06-28 16:20:00|21828|21808|21777.1|21757.1|21828.3|21808.3|21757.3|21737.3|1493
1656433500000|2022-06-28 16:25:00|21777|21757|21822.4|21802.4|21832.4|21812.4|21762.1|21742.1|394
1656433800000|2022-06-28 16:30:00|21824.8|21804.8|21832.4|21812.4|21832.6|21812.6|21812.6|21792.6|90
1656434100000|2022-06-28 16:35:00|21827.6|21807.6|21817.1|21797.1|21832.4|21812.4|21809.9|21789.9|143
1656434400000|2022-06-28 16:40:00|21819.5|21799.5|21854.6|21834.6|21854.6|21834.6|21817.1|21797.1|65
1656434700000|2022-06-28 16:45:00|21854.4|21834.4|21856.8|21836.8|21862.1|21842.1|21841.8|21821.8|186
1656435000000|2022-06-28 16:50:00|21854.4|21834.4|21854.3|21834.3|21854.4|21834.4|21854.3|21834.3|13
1656435300000|2022-06-28 16:55:00|21854.4|21834.4|21826.9|21806.9|21854.4|21834.4|21826.9|21806.9|78
1656435600000|2022-06-28 17:00:00|21826.8|21806.8|21836.6|21816.6|21864.1|21844.1|21826.8|21806.8|94
1656435900000|2022-06-28 17:05:00|21836.5|21816.5|21831.3|21811.3|21836.5|21816.5|21824.1|21804.1|824
1656436200000|2022-06-28 17:10:00|21828.9|21808.9|21838.5|21818.5|21838.6|21818.6|21828.9|21808.9|76
1656436500000|2022-06-28 17:15:00|21838.6|21818.6|21831.1|21811.1|21838.6|21818.6|21831.1|21811.1|56
1656436800000|2022-06-28 17:20:00|21831.4|21811.4|21821.4|21801.4|21853.6|21833.6|21806.4|21786.4|112
1656437100000|2022-06-28 17:25:00|21823.9|21803.9|21823.9|21803.9|21836.2|21816.2|21821.4|21801.4|176
1656490500000|2022-06-29 08:15:00|21831.7|21811.7|21876.5|21856.5|21930.8|21900.5|21831.7|21811.7|217
1656490800000|2022-06-29 08:20:00|21876.3|21856.3|21826.3|21806.3|21876.3|21856.3|21821.6|21801.6|122
1656491100000|2022-06-29 08:25:00|21824|21804|21900.9|21880.9|21900.9|21880.9|21821.5|21801.5|134
1656491400000|2022-06-29 08:30:00|21893.4|21873.4|21878.1|21858.1|21893.4|21873.4|21856.1|21836.1|134
1656491700000|2022-06-29 08:35:00|21882.7|21862.7|21895.7|21875.7|21910.6|21890.6|21870.6|21850.6|107
1656492000000|2022-06-29 08:40:00|21895.9|21875.9|21885.5|21865.5|21910.4|21890.4|21868.4|21845.7|29
1656492300000|2022-06-29 08:45:00|21885.9|21865.9|21895.7|21875.7|21905.7|21885.7|21885.9|21865.9|24
1656492600000|2022-06-29 08:50:00|21895.5|21875.5|21860.7|21840.7|21895.5|21875.5|21860.7|21840.7|39
1656492900000|2022-06-29 08:55:00|21860.9|21840.9|21863|21843|21863.4|21843.4|21846|21826|25
1656493200000|2022-06-29 09:00:00|21860.7|21840.7|21865.3|21845.3|21867.6|21847.6|21853.2|21833.2|197
1656493500000|2022-06-29 09:05:00|21867.6|21847.6|21857.6|21837.6|21875.1|21855.1|21850.1|21830.1|26
1656493800000|2022-06-29 09:10:00|21860.1|21840.1|21862.6|21842.6|21862.6|21842.6|21852.6|21832.6|23
1656494100000|2022-06-29 09:15:00|21860.3|21840.3|21852.6|21832.6|21860.3|21840.3|21852.6|21832.6|79
1656494400000|2022-06-29 09:20:00|21833.3|21812.6|21827.6|21807.6|21842.6|21822.6|21827.6|21807.6|38
1656494700000|2022-06-29 09:25:00|21820.1|21800.1|21785.1|21765.1|21825.1|21805.1|21785.1|21765.1|27
1656495000000|2022-06-29 09:30:00|21777.6|21757.6|21782.6|21762.6|21782.6|21762.6|21777.6|21757.6|19
1656495300000|2022-06-29 09:35:00|21785.1|21765.1|21785|21765|21790|21770|21782.5|21762.5|8
1656495600000|2022-06-29 09:40:00|21780|21760|21794.9|21774.9|21794.9|21774.9|21780|21760|27
1656495900000|2022-06-29 09:45:00|21795|21775|21797.5|21777.5|21797.5|21777.5|21787.5|21767.5|7
1656496200000|2022-06-29 09:50:00|21795.2|21775.2|21778|21758|21795.2|21775.2|21778|21758|6
1656496500000|2022-06-29 09:55:00|21777.7|21757.7|21767.3|21747.3|21777.7|21757.7|21757.5|21737.5|112
1656496800000|2022-06-29 10:00:00|21767.5|21747.5|21812.5|21792.5|21812.5|21792.5|21767.5|21747.5|36
1656497100000|2022-06-29 10:05:00|21817.5|21797.5|21827.1|21807.1|21829.6|21809.6|21817.5|21797.5|25
1656497400000|2022-06-29 10:10:00|21831.8|21811.8|21884.8|21864.8|21884.8|21864.8|21831.8|21811.8|74
1656497700000|2022-06-29 10:15:00|21887.3|21867.3|21887.3|21867.3|21896.6|21876.6|21867.3|21847.3|25
1656498000000|2022-06-29 10:20:00|21882.6|21862.6|21884.6|21864.6|21884.6|21864.6|21879.6|21859.6|7
1656498300000|2022-06-29 10:25:00|21882.1|21862.1|21897.1|21877.1|21897.1|21877.1|21877.1|21857.1|29
1656498600000|2022-06-29 10:30:00|21897|21877|21909.5|21869.5|21912|21892|21874.5|21854.5|48
1656498900000|2022-06-29 10:35:00|21908.8|21868.8|21894.5|21874.5|21908.8|21879.5|21889.5|21868.8|29
1656499200000|2022-06-29 10:40:00|21897|21877|21887|21867|21899.3|21879.3|21879.5|21859.5|26
1656499500000|2022-06-29 10:45:00|21891.7|21871.7|21892|21872|21892|21872|21882|21862|13
1656499800000|2022-06-29 10:50:00|21889.5|21869.5|21897|21877|21907|21887|21889.5|21869.5|30
1656500100000|2022-06-29 10:55:00|21892|21872|21899.3|21879.3|21906.8|21886.8|21884.5|21864.5|36
1656500400000|2022-06-29 11:00:00|21899.5|21879.5|21901.8|21881.8|21904.5|21884.5|21889.5|21864.5|16
1656500700000|2022-06-29 11:05:00|21899.5|21879.5|21894.4|21874.4|21899.5|21879.5|21884.3|21864.3|16
1656501000000|2022-06-29 11:10:00|21889.4|21869.4|21889.4|21869.4|21894.4|21874.4|21886.8|21866.8|18
1656501300000|2022-06-29 11:15:00|21891.7|21871.7|21859.4|21839.4|21891.9|21871.9|21854.4|21834.4|34
1656501600000|2022-06-29 11:20:00|21861.7|21841.7|21864.8|21844.8|21884.4|21864.4|21849.6|21829.6|59
1656501900000|2022-06-29 11:25:00|21864.6|21844.6|21892.2|21872.2|21902.1|21882.1|21862.3|21842.3|74
1656502200000|2022-06-29 11:30:00|21894.6|21874.6|21874.7|21854.7|21927.2|21907.2|21874.7|21854.7|73
1656502500000|2022-06-29 11:35:00|21872.2|21852.2|21897.2|21877.2|21897.2|21877.2|21872.2|21852.2|15
1656502800000|2022-06-29 11:40:00|21902.2|21882.2|21832.2|21812.2|21912.2|21892.2|21832.2|21812.2|44
1656503100000|2022-06-29 11:45:00|21834.7|21814.7|21832.2|21812.2|21839.7|21819.7|21829.5|21809.5|25
1656503400000|2022-06-29 11:50:00|21829.7|21809.7|21812.4|21792.4|21829.7|21809.7|21812.2|21792.2|38
1656503700000|2022-06-29 11:55:00|21807.2|21787.2|21799.7|21779.7|21817.2|21797.2|21799.7|21779.7|33
1656504000000|2022-06-29 12:00:00|21802|21782|21812.1|21792.1|21820|21800|21790.2|21770.2|197
1656504300000|2022-06-29 12:05:00|21809.8|21789.8|21802.1|21782.1|21809.8|21789.8|21790.4|21770.4|86
1656504600000|2022-06-29 12:10:00|21799.6|21779.6|21807.1|21787.1|21824.6|21804.6|21792.3|21772.3|104
1656504900000|2022-06-29 12:15:00|21804.6|21784.6|21810.2|21790.2|21810.2|21790.2|21787.7|21767.7|83
1656505200000|2022-06-29 12:20:00|21817.5|21797.5|21812.5|21792.5|21827.1|21807.1|21790.1|21770.1|62
1656505500000|2022-06-29 12:25:00|21812.3|21792.3|21789.9|21769.9|21812.3|21792.3|21789.9|21769.9|88
1656505800000|2022-06-29 12:30:00|21790.1|21770.1|21824.9|21804.9|21834.8|21814.8|21789.9|21769.9|134
1656506100000|2022-06-29 12:35:00|21825.1|21805.1|21889.2|21869.2|21891.7|21871.7|21807.4|21787.4|102
1656506400000|2022-06-29 12:40:00|21889.4|21869.4|21876.7|21856.7|21921.7|21901.7|21876.7|21856.7|185
1656506700000|2022-06-29 12:45:00|21874.4|21854.4|21864.5|21844.5|21876.7|21856.7|21856.7|21836.7|85
1656507000000|2022-06-29 12:50:00|21862.2|21842.2|21827|21807|21872.2|21852.2|21827|21807|102
1656507300000|2022-06-29 12:55:00|21826.5|21806.5|21871.5|21851.5|21881.3|21861.3|21821.6|21801.6|161
1656507600000|2022-06-29 13:00:00|21869.1|21849.1|21850.5|21830.5|21908.4|21888.4|21850.5|21830.5|490
1656507900000|2022-06-29 13:05:00|21848.2|21828.2|21880.5|21860.5|21880.5|21860.5|21823.2|21793|87
1656508200000|2022-06-29 13:10:00|21882.8|21862.8|22022.5|22002.5|22022.5|22002.5|21882.8|21862.8|383
1656508500000|2022-06-29 13:15:00|22025.1|22005.1|22226.9|22186.9|22256.5|22229|22025.1|22005.1|794
1656508800000|2022-06-29 13:20:00|22221.9|22201.9|22734|22714|23006.5|22978.8|22221.9|22191.9|991
1656509100000|2022-06-29 13:25:00|22734.2|22714.2|22692.2|22652.2|22751.9|22721.9|22662.1|22631.7|369
1656509400000|2022-06-29 13:30:00|22714.7|22674.7|22632.9|22592.9|22724.9|22704.9|22632.6|22592.9|472
1656509700000|2022-06-29 13:35:00|22620.6|22600.6|22603.7|22583.7|22633.5|22610.4|22556.9|22536.4|398
1656510000000|2022-06-29 13:40:00|22601.3|22581.3|22549|22529|22623.6|22603.6|22549|22529|255
1656510300000|2022-06-29 13:45:00|22548.8|22528.8|22525.3|22485.3|22569.7|22538.8|22454.7|22434.7|421
1656510600000|2022-06-29 13:50:00|22517.6|22497.6|22622.2|22602.2|22622.2|22602.2|22517.6|22497.6|256
1656510900000|2022-06-29 13:55:00|22624.5|22604.5|22544.3|22484.3|22654.7|22634.7|22536.7|22484.3|305
1656511200000|2022-06-29 14:00:00|22524.7|22484.7|22500.2|22480.2|22567.6|22547.6|22500.2|22480.2|471
1656511500000|2022-06-29 14:05:00|22495.4|22475.4|22492.9|22472.9|22562.9|22542.9|22492.9|22472.9|157
1656511800000|2022-06-29 14:10:00|22487.5|22467.5|22477.2|22457.2|22509.3|22484.5|22429.7|22409.7|201
1656512100000|2022-06-29 14:15:00|22473.6|22413.6|22404.6|22384.6|22473.6|22439.7|22377.2|22357.2|297
1656512400000|2022-06-29 14:20:00|22404.8|22384.8|22429.8|22409.8|22459.6|22439.6|22404.8|22384.8|97
1656512700000|2022-06-29 14:25:00|22432.1|22412.1|22464.3|22444.3|22464.3|22444.3|22427.1|22407.1|306
1656513000000|2022-06-29 14:30:00|22480.5|22460.5|22374.2|22354.2|22499.3|22479.3|22337.1|22305|247
1656513300000|2022-06-29 14:35:00|22376.6|22356.6|22317.5|22297.5|22404.2|22384.2|22295|22275|268
1656513600000|2022-06-29 14:40:00|22312.6|22292.6|22262.6|22242.6|22312.6|22292.6|22255.5|22235.5|197
1656513900000|2022-06-29 14:45:00|22262.8|22242.8|22307.4|22287.4|22342.8|22322.4|22262.8|22242.8|214
1656514200000|2022-06-29 14:50:00|22304.9|22284.9|22312.4|22292.4|22335.3|22309.9|22282.2|22262.2|135
1656514500000|2022-06-29 14:55:00|22312.2|22292.2|22296.9|22276.9|22321.9|22301.9|22289.7|22269.7|141
1656514800000|2022-06-29 15:00:00|22297|22277|22327|22307|22351.9|22328.8|22264.7|22244.7|105
1656515100000|2022-06-29 15:05:00|22346.1|22326.1|22420.5|22400.5|22420.5|22400.5|22346.1|22324.3|452
1656515400000|2022-06-29 15:10:00|22422.8|22402.8|22455.5|22435.5|22480.9|22460.9|22422.8|22402.8|212
1656515700000|2022-06-29 15:15:00|22453.2|22433.2|22497.6|22477.6|22525.1|22505.1|22453|22433|262
1656516000000|2022-06-29 15:20:00|22497.4|22477.4|22505.1|22485.1|22520.1|22500.1|22480.7|22460.7|90
1656516300000|2022-06-29 15:25:00|22500.3|22480.3|22502.4|22482.4|22524.7|22504.7|22472.4|22452.4|180
1656516600000|2022-06-29 15:30:00|22502.6|22482.6|22560.1|22540.1|22560.1|22540.1|22485.1|22465.1|174
1656516900000|2022-06-29 15:35:00|22564.7|22544.7|22632.6|22612.6|22642.6|22622.6|22564.7|22544.7|319
1656517200000|2022-06-29 15:40:00|22634.9|22614.9|22692.6|22672.6|22692.6|22672.6|22617.6|22597.6|276
1656517500000|2022-06-29 15:45:00|22694.9|22674.9|22732.5|22712.5|22759.7|22739.7|22679.9|22659.9|411
1656517800000|2022-06-29 15:50:00|22730.2|22710.2|22802.2|22782.2|22802.3|22782.3|22727.7|22707.7|294
1656518100000|2022-06-29 15:55:00|22804.7|22784.7|22767.3|22747.3|22814.7|22794.7|22767.3|22747.3|144
1656518400000|2022-06-29 16:00:00|22769.6|22749.6|22755|22735|22785|22764.6|22724.8|22692.5|203
1656518700000|2022-06-29 16:05:00|22752.7|22732.7|22764.6|22744.6|22794.8|22774.8|22747.5|22727.5|225
1656519000000|2022-06-29 16:10:00|22762.1|22742.1|22827.3|22807.3|22827.3|22807.3|22755|22735|224
1656519300000|2022-06-29 16:15:00|22834.6|22814.6|22861.5|22841.5|22884.2|22864.2|22824.6|22792.3|484
1656519600000|2022-06-29 16:20:00|22861.3|22841.3|22785.6|22765.6|22921.3|22901.3|22758.8|22738.8|1541
1656519900000|2022-06-29 16:25:00|22790.9|22770.9|22853|22833|22853|22833|22788.3|22768.3|421
1656520200000|2022-06-29 16:30:00|22858|22838|22843.2|22823.2|22858|22838|22827.8|22807.8|127
1656520500000|2022-06-29 16:35:00|22838.4|22818.4|22860|22840|22860.1|22840.1|22825.3|22805.3|271
1656520800000|2022-06-29 16:40:00|22860.1|22840.1|22832.8|22812.8|22860.1|22840.1|22832.8|22812.8|213
1656521100000|2022-06-29 16:45:00|22832.6|22812.6|22790.1|22770.1|22832.6|22812.6|22784.9|22764.9|58
1656521400000|2022-06-29 16:50:00|22787.4|22767.4|22782.8|22762.8|22802.4|22782.4|22782.8|22762.8|131
1656521700000|2022-06-29 16:55:00|22783|22763|22845.1|22825.1|22845.1|22825.1|22783|22763|469
1656522000000|2022-06-29 17:00:00|22844.7|22824.7|22822.6|22802.6|22845.1|22824.7|22795.1|22775.1|263
1656522300000|2022-06-29 17:05:00|22822.2|22802.2|22827.2|22807.2|22829.7|22809.7|22814.9|22794.9|34
1656522600000|2022-06-29 17:10:00|22829.5|22809.5|22849.6|22829.6|22859.7|22839.7|22829.5|22809.5|96
1656522900000|2022-06-29 17:15:00|22847.3|22827.3|22827.1|22807.1|22857.1|22837.1|22824.4|22802.1|105
1656523200000|2022-06-29 17:20:00|22827.3|22807.3|22820|22800|22839.6|22814.6|22817.1|22794.8|45
1656523500000|2022-06-29 17:25:00|22819.8|22799.8|22794.6|22774.6|22834.6|22814.6|22794.6|22774.6|271
1656576900000|2022-06-30 08:15:00|22786.9|22766.9|22893.7|22873.7|22906.2|22886.2|22779.1|22751.4|145
1656577200000|2022-06-30 08:20:00|22896.2|22876.2|22856.2|22836.2|22916.6|22896.6|22854.3|22834.3|130
1656577500000|2022-06-30 08:25:00|22856|22836|22853.7|22833.7|22856|22836|22791.2|22771.2|38
1656577800000|2022-06-30 08:30:00|22849.1|22829.1|22871.2|22851.2|22871.2|22851.2|22846.2|22816.4|43
1656578100000|2022-06-30 08:35:00|22871.1|22851.1|22819.1|22799.1|22871.1|22851.1|22819.1|22799.1|47
1656578400000|2022-06-30 08:40:00|22816.3|22796.3|22846.1|22826.1|22848.6|22828.6|22811.1|22791.1|31
1656578700000|2022-06-30 08:45:00|22845.9|22825.9|22803.6|22783.6|22845.9|22825.9|22798.6|22771.1|26
1656579000000|2022-06-30 08:50:00|22823|22783|22838.6|22818.6|22878.6|22858.6|22822.1|22783|36
1656579300000|2022-06-30 08:55:00|22836.3|22816.3|22836.1|22816.1|22858.6|22838.6|22836.1|22806.1|58
1656579600000|2022-06-30 09:00:00|22836.3|22816.3|22803.3|22783.3|22853.6|22833.6|22803.3|22783.3|21
1656579900000|2022-06-30 09:05:00|22801|22781|22848.5|22828.5|22856|22836|22798.5|22778.5|36
1656580200000|2022-06-30 09:10:00|22846|22826|22843.5|22823.5|22846|22826|22831.2|22811.2|35
1656580500000|2022-06-30 09:15:00|22838.9|22818.9|22826|22806|22838.9|22818.9|22821|22801|18
1656580800000|2022-06-30 09:20:00|22823.5|22803.5|22876|22836|22876|22856|22823.5|22800.6|86
1656581100000|2022-06-30 09:25:00|22858.7|22838.7|22846|22826|22858.7|22838.7|22846|22826|20
1656581400000|2022-06-30 09:30:00|22843.5|22823.5|22900.9|22880.9|22900.9|22880.9|22838.5|22818.5|40
1656581700000|2022-06-30 09:35:00|22898.7|22878.7|22870.9|22850.9|22905.7|22885.7|22868.4|22848.4|22
1656582000000|2022-06-30 09:40:00|22868.4|22848.4|22885.5|22865.5|22885.5|22865.5|22860.9|22840.9|13
1656582300000|2022-06-30 09:45:00|22886.1|22866.1|22868.4|22848.4|22895.7|22875.7|22868.4|22848.4|12
1656582600000|2022-06-30 09:50:00|22870.7|22850.7|23062.9|23042.9|23075.4|23043.2|22870.7|22850.7|121
1656582900000|2022-06-30 09:55:00|23075.2|23035.2|23137.5|23117.5|23142.5|23122.5|23070.4|23035.2|186
1656583200000|2022-06-30 10:00:00|23139.8|23119.8|23055.2|23035.2|23139.8|23119.8|23037.5|22995.9|55
1656583500000|2022-06-30 10:05:00|23057.5|23037.5|23055.2|23035.2|23065.2|23045.2|23055.2|23035.2|36
1656583800000|2022-06-30 10:10:00|23037.9|23017.9|23059.7|23039.7|23072.5|23052.5|22997.7|22977.7|41
1656584100000|2022-06-30 10:15:00|23059.9|23039.9|23047|23027|23059.9|23039.9|23047|23027|56
1656584400000|2022-06-30 10:20:00|23049.5|23029.5|23037|23017|23049.5|23029.5|23037|23017|13
1656584700000|2022-06-30 10:25:00|23034.5|23014.5|22999.5|22979.5|23034.5|23014.5|22999.5|22979.5|22
1656585000000|2022-06-30 10:30:00|22994.9|22974.9|23034.4|23014.4|23034.4|23014.4|22984.5|22964.5|46
1656585300000|2022-06-30 10:35:00|23039|23019|23019.2|22999.2|23039.4|23019.4|23019.2|22999.2|15
1656585600000|2022-06-30 10:40:00|23019.4|22999.4|23024.4|23004.4|23034.4|23014.4|23011.7|22991.7|20
1656585900000|2022-06-30 10:45:00|23021.9|23001.9|22926.9|22906.9|23021.9|23001.9|22919.4|22899.4|39
1656586200000|2022-06-30 10:50:00|22924.4|22904.4|22954.8|22934.8|22987.7|22964.8|22921.9|22901.9|60
1656586500000|2022-06-30 10:55:00|22954.6|22934.6|22949.6|22929.6|22954.8|22934.8|22949.6|22929.6|40
1656586800000|2022-06-30 11:00:00|22951.9|22931.9|22971.8|22951.8|22974.3|22954.3|22951.8|22931.8|38
1656587100000|2022-06-30 11:05:00|22969.3|22949.3|22979.3|22959.3|22979.3|22959.3|22969.3|22949.3|7
1656587400000|2022-06-30 11:10:00|22984.3|22964.3|23021.6|23001.6|23021.6|23001.6|22984.3|22964.3|18
1656587700000|2022-06-30 11:15:00|23024.1|23004.1|22984.3|22964.3|23038.9|23018.9|22984.3|22964.3|19
1656588000000|2022-06-30 11:20:00|22983.8|22963.8|23013.8|22993.8|23013.8|22993.8|22983.8|22963.8|9
1656588300000|2022-06-30 11:25:00|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|23004|22984|10
1656588600000|2022-06-30 11:30:00|23023.4|23003.4|23018.8|22998.8|23028.8|23008.8|23018.8|22998.8|22
1656588900000|2022-06-30 11:35:00|23016.5|22996.5|22914.2|22894.2|23016.5|22996.5|22911.7|22891.7|107
1656589200000|2022-06-30 11:40:00|22911.9|22891.9|22971.7|22951.7|22996.7|22976.7|22911.7|22891.7|59
1656589500000|2022-06-30 11:45:00|22969.4|22949.4|22914|22894|22969.4|22949.4|22904.2|22884.2|30
1656589800000|2022-06-30 11:50:00|22911.7|22891.7|22944.2|22924.2|22944.2|22924.2|22906.2|22886.2|44
1656590100000|2022-06-30 11:55:00|22939.6|22919.6|22967.1|22947.1|22971.6|22951.6|22939.1|22919.1|10
1656590400000|2022-06-30 12:00:00|22966.6|22946.6|22864.1|22844.1|22971.4|22951.4|22854.3|22834.3|187
1656590700000|2022-06-30 12:05:00|22866.4|22846.4|22889.5|22849.5|22929.1|22909.1|22856.6|22836.6|73
1656591000000|2022-06-30 12:10:00|22889.1|22849.1|22856.8|22836.8|22896.8|22876.8|22856.6|22836.6|132
1656591300000|2022-06-30 12:15:00|22854.3|22834.3|22869.3|22849.3|22874.3|22854.3|22852|22832|43
1656591600000|2022-06-30 12:20:00|22874.3|22854.3|22916.5|22896.5|22926.3|22906.3|22871.8|22851.8|57
1656591900000|2022-06-30 12:25:00|22914.3|22894.3|22879|22859|22914.3|22894.3|22854.3|22834.3|93
1656592200000|2022-06-30 12:30:00|22886.1|22846.1|22899|22879|22909|22889|22856.7|22836.7|111
1656592500000|2022-06-30 12:35:00|22896.7|22876.7|22954|22934|22974.2|22954|22896.5|22876.5|166
1656592800000|2022-06-30 12:40:00|22951.7|22931.7|22939|22919|22961.7|22941.7|22926.5|22904|114
1656593100000|2022-06-30 12:45:00|22943.5|22923.5|22974|22954|22974|22954|22943.5|22923.5|55
1656593400000|2022-06-30 12:50:00|22988.1|22968.1|22916.4|22896.4|23001.2|22981.2|22906.9|22884.8|106
1656593700000|2022-06-30 12:55:00|22914.2|22894.2|22893.7|22873.7|22948.9|22928.9|22893.7|22866.6|67
1656594000000|2022-06-30 13:00:00|22896|22876|22886.6|22866.6|22898.7|22878.7|22854.1|22834.1|115
1656594300000|2022-06-30 13:05:00|22884.3|22864.3|23013.7|22993.7|23013.7|22993.7|22854.1|22834.1|164
1656594600000|2022-06-30 13:10:00|23021.4|23001.4|22941.4|22921.4|23031.4|23011.4|22941.4|22921.4|84
1656594900000|2022-06-30 13:15:00|22932|22912|22998.9|22978.9|22998.9|22978.9|22918.9|22898.9|74
1656595200000|2022-06-30 13:20:00|23003.4|22983.4|22966.3|22946.3|23033.8|23013.8|22959.1|22939.1|76
1656595500000|2022-06-30 13:25:00|22968.6|22948.6|22948.8|22928.8|22968.6|22948.6|22931.3|22911.3|65
1656595800000|2022-06-30 13:30:00|22951.3|22931.3|22928.8|22908.8|22951.3|22931.3|22854.2|22834.2|94
1656596100000|2022-06-30 13:35:00|22931.1|22911.1|22971.3|22951.3|22973.6|22953.6|22906.5|22886.5|88
1656596400000|2022-06-30 13:40:00|22968.6|22948.6|22906.7|22886.7|22970.8|22950.8|22881.9|22861.9|134
1656596700000|2022-06-30 13:45:00|22904.4|22884.4|22936.2|22916.2|22936.2|22916.2|22861.7|22841.7|173
1656597000000|2022-06-30 13:50:00|22933.7|22913.7|22944.9|22924.9|22968.7|22948.3|22925.1|22905.1|236
1656597300000|2022-06-30 13:55:00|22942.6|22922.6|22918.5|22898.5|22942.6|22922.6|22863.5|22843.5|226
1656597600000|2022-06-30 14:00:00|22918.7|22898.7|22921.6|22901.6|22938.7|22918.7|22896.4|22876.4|124
1656597900000|2022-06-30 14:05:00|22924.1|22904.1|22969.3|22949.3|22994.1|22971|22924.1|22904.1|155
1656598200000|2022-06-30 14:10:00|22964.1|22944.1|23016.4|22996.4|23021.6|23001.6|22964.1|22944.1|118
1656598500000|2022-06-30 14:15:00|23011.8|22991.8|22999.8|22979.8|23011.8|22991.8|22972|22952|132
1656598800000|2022-06-30 14:20:00|22999.5|22979.5|23053.6|23033.6|23071.6|23051.6|22992|22972|135
1656599100000|2022-06-30 14:25:00|23051.3|23031.3|22986.3|22966.3|23051.3|23031.3|22978.8|22958.8|71
1656599400000|2022-06-30 14:30:00|22983.8|22963.8|22926.3|22906.3|22983.8|22963.8|22924|22904|229
1656599700000|2022-06-30 14:35:00|22928.6|22908.6|22921.3|22901.3|22968.8|22948.8|22921.3|22901.3|70
1656600000000|2022-06-30 14:40:00|22920.8|22900.8|22806.7|22786.7|22920.8|22900.8|22802|22777.2|246
1656600300000|2022-06-30 14:45:00|22809|22789|22841.3|22821.3|22844|22824|22796.7|22776.7|89
1656600600000|2022-06-30 14:50:00|22841.5|22821.5|22916.2|22896.2|22916.5|22896.5|22839.2|22819.2|98
1656600900000|2022-06-30 14:55:00|22916.5|22896.5|22881.4|22861.4|22916.5|22896.5|22881.4|22861.4|71
1656601200000|2022-06-30 15:00:00|22876.4|22856.4|22891.4|22871.4|22913.9|22893.9|22869.4|22849.4|88
1656601500000|2022-06-30 15:05:00|22893.7|22873.7|22838.9|22818.9|22893.7|22873.7|22838.9|22818.9|106
1656601800000|2022-06-30 15:10:00|22841|22821|22873.9|22853.9|22876.2|22856.2|22841|22821|82
1656602100000|2022-06-30 15:15:00|22878.9|22858.9|22861.6|22841.6|22881.4|22861.4|22843.7|22823.7|176
1656602400000|2022-06-30 15:20:00|22866.4|22846.4|22960.9|22940.9|22960.9|22940.9|22866.4|22846.4|82
1656602700000|2022-06-30 15:25:00|22973.2|22933.2|23003.6|22983.6|23006.1|22986.1|22960.9|22933.2|80
1656603000000|2022-06-30 15:30:00|23006.1|22986.1|22975.9|22955.9|23008.6|22988.6|22971.1|22951.1|95
1656603300000|2022-06-30 15:35:00|22973.8|22953.8|23033.1|23013.1|23037.5|23017.5|22966.5|22946.5|191
1656603600000|2022-06-30 15:40:00|23030.6|23010.6|22953.8|22933.8|23030.6|23010.6|22951.5|22923.8|186
1656603900000|2022-06-30 15:45:00|22951.3|22931.3|22971.3|22951.3|22973.5|22953.5|22944|22924|84
1656604200000|2022-06-30 15:50:00|22971.5|22951.5|23019.2|22999.2|23036.3|23016.3|22971.5|22951.5|89
1656604500000|2022-06-30 15:55:00|23019|22999|23011.5|22991.5|23026.3|23006.3|22991|22971|137
1656604800000|2022-06-30 16:00:00|23013.7|22993.7|22971|22951|23013.7|22993.7|22953.7|22933.7|71
1656605100000|2022-06-30 16:05:00|22971.2|22951.2|22956.9|22936.9|22998.7|22978.7|22952.3|22932.3|81
1656605400000|2022-06-30 16:10:00|22959.2|22939.2|22971.9|22951.9|22976.6|22956.6|22946.9|22926.9|77
1656605700000|2022-06-30 16:15:00|22974.1|22954.1|23037.3|23017.3|23044.3|23024.3|22966.9|22946.9|232
1656606000000|2022-06-30 16:20:00|23035|23015|23007.3|22987.3|23046.6|23026.6|22970.2|22950.2|793
1656606300000|2022-06-30 16:25:00|23002.7|22982.7|23015|22995|23017.5|22997.5|22992.5|22972.5|150
1656606600000|2022-06-30 16:30:00|23012.7|22992.7|23005|22985|23020|23000|23000|22980|114
1656606900000|2022-06-30 16:35:00|23007.5|22987.5|22990.2|22970.2|23012.5|22992.5|22990.2|22970.2|46
1656607200000|2022-06-30 16:40:00|22985.2|22965.2|23014.9|22994.9|23014.9|22994.9|22985|22965|58
1656607500000|2022-06-30 16:45:00|23017.4|22997.4|23069.5|23049.5|23081.8|23061.8|23017.4|22997.4|160
1656607800000|2022-06-30 16:50:00|23062.2|23042.2|23061.5|23041.5|23101.7|23081.7|23057.2|23037.2|85
1656608100000|2022-06-30 16:55:00|23064|23044|23070.6|23050.6|23071.3|23051.3|23051.3|23031.3|52
1656608400000|2022-06-30 17:00:00|23070.8|23050.8|23046.2|23026.2|23073.3|23053.3|23041.2|23021.2|77
1656608700000|2022-06-30 17:05:00|23046|23026|23011.4|22991.4|23046|23026|23006.4|22986.4|63
1656609000000|2022-06-30 17:10:00|23028.5|23008.5|23011|22991|23031|23011|23011|22991|99
1656609300000|2022-06-30 17:15:00|23008.5|22988.5|23025.7|23005.7|23030.5|23010.5|23006|22986|96
1656609600000|2022-06-30 17:20:00|23028|23008|23003.7|22983.7|23065.7|23045.7|23003.4|22983.4|111
1656609900000|2022-06-30 17:25:00|23003.2|22983.2|23028.7|22968.7|23028.7|22990.5|22950.5|22923.2|193
1656663300000|2022-07-01 08:15:00|23020.3|22980.3|23108.3|23088.3|23158.3|23138.3|23020.3|22980.3|250
1656663600000|2022-07-01 08:20:00|23112.8|23092.8|23143.3|23123.3|23150|23130|23103.3|23082.8|158
1656663900000|2022-07-01 08:25:00|23138.8|23118.8|23125.7|23105.7|23158.3|23138.3|23125.7|23105.7|75
1656664200000|2022-07-01 08:30:00|23121.2|23101.2|23108.2|23088.2|23133.2|23105.7|23103.2|23083.2|31
1656664500000|2022-07-01 08:35:00|23110.7|23090.7|23110.7|23090.7|23113.2|23093.2|23103.2|23083.2|43
1656664800000|2022-07-01 08:40:00|23113.2|23093.2|23120.7|23100.7|23130.7|23110.7|23108.4|23088.4|23
1656665100000|2022-07-01 08:45:00|23123.2|23103.2|23100.7|23080.7|23135.7|23115.7|23098.2|23075.7|95
1656665400000|2022-07-01 08:50:00|23103.2|23083.2|23108.1|23088.1|23120.7|23100.7|23103.2|23083.2|10
1656665700000|2022-07-01 08:55:00|23105.9|23085.9|23093.1|23073.1|23105.9|23085.9|23093.1|23073.1|41
1656666000000|2022-07-01 09:00:00|23090.9|23070.9|23083.1|23063.1|23093.1|23073.1|23063.4|23043.4|116
1656666300000|2022-07-01 09:05:00|23085.6|23065.6|23075.6|23055.6|23090.6|23070.6|23058.4|23038.4|27
1656666600000|2022-07-01 09:10:00|23071.1|23051.1|23055.1|23035.1|23071.1|23051.1|23053.1|23033.1|64
1656666900000|2022-07-01 09:15:00|23057.3|23037.3|23077.5|23057.5|23080|23060|23057.3|23037.3|40
1656667200000|2022-07-01 09:20:00|23073.1|23053.1|23139.5|23119.5|23139.5|23119.5|23067.5|23047.5|27
1656667500000|2022-07-01 09:25:00|23139.8|23119.8|23147.5|23127.5|23147.5|23127.5|23135|23115|26
1656667800000|2022-07-01 09:30:00|23149.8|23129.8|23130.5|23110.5|23152.5|23132.5|23130.5|23110.5|31
1656668100000|2022-07-01 09:35:00|23133|23113|23143|23123|23143|23123|23133|23113|13
1656668400000|2022-07-01 09:40:00|23140.5|23120.5|23106.2|23086.2|23145.5|23125.5|23106.2|23086.2|23
1656668700000|2022-07-01 09:45:00|23108.5|23088.5|23116.2|23096.2|23124|23096.2|23106.5|23083.7|28
1656669000000|2022-07-01 09:50:00|23118.5|23098.5|23140.9|23120.9|23145.4|23125.4|23118.5|23098.5|25
1656669300000|2022-07-01 09:55:00|23143.4|23123.4|23200.9|23180.9|23205.2|23185.2|23143.4|23123.4|113
1656669600000|2022-07-01 10:00:00|23198.7|23178.7|23155.9|23135.9|23198.7|23178.7|23155.9|23135.9|36
1656669900000|2022-07-01 10:05:00|23153.7|23133.7|23203.1|23183.1|23203.1|23183.1|23145.9|23125.9|79
1656670200000|2022-07-01 10:10:00|23205.6|23185.6|23200.9|23180.9|23208.4|23188.4|23200.9|23180.9|68
1656670500000|2022-07-01 10:15:00|23194.1|23174.1|23198.3|23178.3|23210.8|23190.8|23178.4|23158.4|61
1656670800000|2022-07-01 10:20:00|23195.8|23175.8|23193.1|23173.1|23210.8|23190.8|23190.6|23170.6|26
1656671100000|2022-07-01 10:25:00|23188.6|23168.6|23200.3|23180.3|23202.8|23182.8|23180.3|23160.3|10
1656671400000|2022-07-01 10:30:00|23202.8|23182.8|23192.8|23172.8|23205.3|23185.3|23192.8|23172.8|14
1656671700000|2022-07-01 10:35:00|23190.3|23170.3|23170.3|23150.3|23190.3|23170.3|23170.3|23150.3|38
1656672000000|2022-07-01 10:40:00|23167.8|23147.8|23237.2|23217.2|23244.7|23224.7|23167.8|23147.8|46
1656672300000|2022-07-01 10:45:00|23237.7|23217.7|23225.2|23205.2|23237.7|23217.7|23220.2|23200.2|15
1656672600000|2022-07-01 10:50:00|23220.7|23200.7|23219.7|23199.7|23220.7|23200.7|23207.5|23187.5|55
1656672900000|2022-07-01 10:55:00|23217.4|23197.4|23239.7|23219.7|23239.7|23219.7|23209.7|23189.7|40
1656673200000|2022-07-01 11:00:00|23242.2|23222.2|23237.1|23217.1|23256.4|23236.4|23222.2|23202.2|59
1656673500000|2022-07-01 11:05:00|23239.6|23219.6|23282.1|23262.1|23282.1|23262.1|23239.6|23219.6|70
1656673800000|2022-07-01 11:10:00|23279.9|23259.9|23292.1|23272.1|23292.1|23272.1|23269.6|23249.6|52
1656674100000|2022-07-01 11:15:00|23307.1|23287.1|23329.6|23309.6|23334.6|23314.6|23287.1|23267.1|129
1656674400000|2022-07-01 11:20:00|23327.4|23307.4|23327.1|23307.1|23329.6|23309.6|23319.6|23299.6|45
1656674700000|2022-07-01 11:25:00|23324.6|23304.6|23343.5|23323.5|23348.3|23328.3|23299.6|23279.6|257
1656675000000|2022-07-01 11:30:00|23343.3|23323.3|23382.5|23362.5|23387.2|23367.2|23343.3|23323.3|399
1656675300000|2022-07-01 11:35:00|23382.7|23362.7|23381.7|23361.7|23385|23365|23376.9|23356.9|99
1656675600000|2022-07-01 11:40:00|23384.2|23364.2|23404.1|23384.1|23423.4|23403.4|23384.2|23364.2|144
1656675900000|2022-07-01 11:45:00|23401.9|23381.9|23417.4|23397.4|23433.9|23413.9|23401.9|23381.9|136
1656676200000|2022-07-01 11:50:00|23416.9|23396.9|23449.6|23429.6|23449.6|23429.6|23404.9|23384.9|110
1656676500000|2022-07-01 11:55:00|23454.1|23434.1|23456.8|23436.8|23464.4|23444.4|23422.9|23402.9|153
1656676800000|2022-07-01 12:00:00|23461.6|23441.6|23529.3|23509.3|23531.6|23511.6|23426.6|23406.6|327
1656677100000|2022-07-01 12:05:00|23529.6|23509.6|23546.8|23526.8|23546.8|23526.8|23453.8|23433.8|308
1656677400000|2022-07-01 12:10:00|23549.3|23529.3|23429|23409|23571.3|23551.3|23429|23409|307
1656677700000|2022-07-01 12:15:00|23428.8|23408.8|23353.8|23333.8|23440.3|23420.3|23353.8|23324.4|200
1656678000000|2022-07-01 12:20:00|23351.6|23331.6|23289.5|23269.5|23351.6|23331.6|23252.5|23232.5|162
1656678300000|2022-07-01 12:25:00|23289.8|23269.8|23272.2|23252.2|23294.5|23274.5|23260.3|23240.3|96
1656678600000|2022-07-01 12:30:00|23274.5|23254.5|23349.2|23329.2|23349.2|23329.2|23267.5|23247.5|134
1656678900000|2022-07-01 12:35:00|23349.5|23329.5|23374.4|23354.4|23376.7|23356.7|23329.5|23309.5|110
1656679200000|2022-07-01 12:40:00|23372.2|23352.2|23247.2|23227.2|23372.2|23352.2|23244.9|23224.9|67
1656679500000|2022-07-01 12:45:00|23249.7|23229.7|23165.2|23145.2|23261.7|23241.7|23165.2|23145.2|128
1656679800000|2022-07-01 12:50:00|23160.2|23140.2|23088.2|23068.2|23160.2|23140.2|23061|23041|187
1656680100000|2022-07-01 12:55:00|23083.2|23063.2|23103.4|23083.4|23126.7|23105.9|23057.9|23037.9|164
1656680400000|2022-07-01 13:00:00|23103.2|23083.2|23135.9|23115.9|23135.9|23115.9|23100.9|23080.9|51
1656680700000|2022-07-01 13:05:00|23129.2|23109.2|23175.4|23155.4|23197.6|23177.6|23115.4|23095.4|141
1656681000000|2022-07-01 13:10:00|23175.1|23155.1|23098.1|23078.1|23175.1|23155.1|23098.1|23078.1|81
1656681300000|2022-07-01 13:15:00|23100.6|23080.6|23054.1|23034.1|23141.1|23111.1|23053.9|23033.9|101
1656681600000|2022-07-01 13:20:00|23058.6|23038.6|23123.3|23103.3|23141.1|23113.6|23058.6|23038.6|110
1656681900000|2022-07-01 13:25:00|23121.1|23101.1|23125.6|23105.6|23150.6|23130.6|23104.4|23081.1|86
1656682200000|2022-07-01 13:30:00|23143.5|23123.5|23050.5|23030.5|23163|23143|23050.5|23030.5|119
1656682500000|2022-07-01 13:35:00|23049.7|23029.7|23055.5|23035.5|23083.3|23063.3|23028.6|23008.6|126
1656682800000|2022-07-01 13:40:00|23060|23040|23045.5|23025.5|23090.5|23070.5|23045.5|23025.5|98
1656683100000|2022-07-01 13:45:00|23047.7|23027.7|23042.7|23022.7|23102.7|23082.7|23042.7|23022.7|148
1656683400000|2022-07-01 13:50:00|23037.7|23017.7|22864|22844|23037.7|23017.7|22846.2|22826.2|429
1656683700000|2022-07-01 13:55:00|22863.7|22843.7|22861.5|22841.5|22893.7|22873.7|22854|22834|129
1656684000000|2022-07-01 14:00:00|22863.7|22843.7|22669.8|22649.8|22871.2|22851.2|22649.8|22627.5|551
1656684300000|2022-07-01 14:05:00|22670|22650|22727.2|22707.2|22756.5|22717.8|22649.5|22627|156
1656684600000|2022-07-01 14:10:00|22736.2|22716.2|22691.7|22671.7|22736.2|22716.2|22672|22647.5|120
1656684900000|2022-07-01 14:15:00|22692.2|22672.2|22647.5|22627.5|22710|22690|22637.7|22617.7|216
1656685200000|2022-07-01 14:20:00|22645.2|22625.2|22626.9|22606.9|22646.7|22625.2|22600|22580|163
1656685500000|2022-07-01 14:25:00|22620.2|22600.2|22560.2|22540.2|22620.2|22600.2|22557.4|22537.4|223
1656685800000|2022-07-01 14:30:00|22559.7|22539.7|22497.9|22477.9|22560.2|22540.2|22497.9|22477.9|309
1656686100000|2022-07-01 14:35:00|22502.9|22482.9|22445.9|22425.9|22505.4|22485.4|22440.7|22420.7|385
1656686400000|2022-07-01 14:40:00|22443.4|22423.4|22510.9|22490.9|22510.9|22490.9|22438.4|22418.4|157
1656686700000|2022-07-01 14:45:00|22504.2|22484.2|22510.9|22490.9|22520.9|22500.9|22483.7|22463.7|117
1656687000000|2022-07-01 14:50:00|22506.4|22486.4|22597.1|22577.1|22602.1|22582.1|22493.4|22473.4|273
1656687300000|2022-07-01 14:55:00|22599.3|22579.3|22561.8|22541.8|22632.3|22612.3|22561.8|22541.8|149
1656687600000|2022-07-01 15:00:00|22566.8|22546.8|22591.8|22571.8|22597|22571.8|22556.8|22532|53
1656687900000|2022-07-01 15:05:00|22594.3|22574.3|22619.8|22599.8|22654|22634|22594.3|22574.3|101
1656688200000|2022-07-01 15:10:00|22617.5|22597.5|22586.7|22566.7|22617.5|22597.5|22582.3|22562.3|82
1656688500000|2022-07-01 15:15:00|22586.5|22566.5|22601.7|22581.7|22619.2|22599.2|22584.2|22564.2|49
1656688800000|2022-07-01 15:20:00|22597|22577|22619.2|22599.2|22656.7|22636.7|22596.7|22576.7|71
1656689100000|2022-07-01 15:25:00|22621.4|22601.4|22583.9|22563.9|22621.4|22601.4|22579.2|22559.2|109
1656689400000|2022-07-01 15:30:00|22584.2|22564.2|22502.7|22482.7|22591.4|22571.4|22502.7|22482.7|197
1656689700000|2022-07-01 15:35:00|22500.5|22480.5|22425.7|22405.7|22500.5|22480.5|22395.7|22375.7|234
1656690000000|2022-07-01 15:40:00|22442.4|22422.4|22386|22366|22458.2|22426|22381.2|22361.2|207
1656690300000|2022-07-01 15:45:00|22381.2|22361.2|22456.2|22436.2|22466.2|22446.2|22379|22359|68
1656690600000|2022-07-01 15:50:00|22461|22441|22469|22449|22471.2|22451.2|22446.5|22426.5|71
1656690900000|2022-07-01 15:55:00|22469.2|22449.2|22437.3|22417.3|22469.2|22449.2|22429.2|22409.2|111
1656691200000|2022-07-01 16:00:00|22441.7|22421.7|22426.7|22406.7|22449|22424.5|22394.2|22374.2|147
1656691500000|2022-07-01 16:05:00|22429.2|22409.2|22549.5|22529.5|22567|22547|22429.2|22409.2|131
1656691800000|2022-07-01 16:10:00|22551.7|22531.7|22507.5|22487.5|22587.2|22562.2|22490|22470|127
1656692100000|2022-07-01 16:15:00|22505.2|22485.2|22452.2|22432.2|22505.2|22485.2|22420|22400|95
1656692400000|2022-07-01 16:20:00|22450|22430|22426.4|22406.4|22474.1|22454.1|22389.7|22365.8|690
1656692700000|2022-07-01 16:25:00|22426.6|22406.6|22407.7|22387.7|22439.4|22419.4|22405.2|22385.2|176
1656693000000|2022-07-01 16:30:00|22405.2|22385.2|22412.9|22392.9|22412.9|22392.9|22392.4|22372.4|79
1656693300000|2022-07-01 16:35:00|22412.7|22392.7|22407.1|22387.1|22416.9|22396.9|22397.4|22377.4|146
1656693600000|2022-07-01 16:40:00|22402.7|22382.7|22392.1|22372.1|22402.7|22382.7|22369.9|22349.9|53
1656693900000|2022-07-01 16:45:00|22389.6|22369.6|22402.1|22382.1|22402.1|22382.1|22369.1|22349.1|121
1656694200000|2022-07-01 16:50:00|22399.9|22379.9|22404.3|22384.3|22404.3|22384.3|22392.1|22372.1|43
1656694500000|2022-07-01 16:55:00|22406.5|22386.5|22374.6|22354.6|22406.8|22386.8|22372.3|22352.3|42
1656694800000|2022-07-01 17:00:00|22377.1|22357.1|22369.5|22349.5|22379.6|22359.6|22364.8|22344.8|51
1656695100000|2022-07-01 17:05:00|22371.8|22351.8|22369.5|22349.5|22371.8|22351.8|22364.5|22344.5|56
1656695400000|2022-07-01 17:10:00|22374|22354|22374.2|22354.2|22381.8|22361.8|22369.2|22349.2|44
1656695700000|2022-07-01 17:15:00|22374.5|22354.5|22386.5|22366.5|22386.5|22366.5|22354.2|22334.2|163
1656696000000|2022-07-01 17:20:00|22387|22367|22367|22347|22387|22367|22362|22342|93
1656696300000|2022-07-01 17:25:00|22369.2|22349.2|22377.2|22337.2|22402|22382|22353.9|22324.5|172
1657008900000|2022-07-05 08:15:00|22418.5|22358.5|22505.2|22485.2|22540.2|22520.2|22380.2|22338.1|228
1657009200000|2022-07-05 08:20:00|22512.7|22492.7|22473.9|22453.9|22540.2|22520.2|22473.9|22445.2|101
1657009500000|2022-07-05 08:25:00|22464.7|22444.7|22420.6|22400.6|22473.5|22444.7|22379.7|22357.2|34
1657009800000|2022-07-05 08:30:00|22420.1|22400.1|22370.9|22350.9|22420.1|22400.1|22370.9|22343.4|35
1657010100000|2022-07-05 08:35:00|22368.4|22348.4|22314.2|22294.2|22375.1|22355.1|22297.1|22277.1|82
1657010400000|2022-07-05 08:40:00|22326.3|22286.3|22323.8|22303.8|22331.3|22311.3|22304.2|22280.9|47
1657010700000|2022-07-05 08:45:00|22326.3|22306.3|22287.5|22267.5|22326.3|22306.3|22261.3|22241.3|119
1657011000000|2022-07-05 08:50:00|22289.6|22269.6|22272.5|22252.5|22295.5|22275.5|22270|22250|18
1657011300000|2022-07-05 08:55:00|22272.9|22252.9|22211.2|22191.2|22272.9|22252.9|22211.2|22191.2|59
1657011600000|2022-07-05 09:00:00|22208.7|22188.7|22180.8|22160.8|22211.7|22190.8|22169.2|22149.2|83
1657011900000|2022-07-05 09:05:00|22183.3|22163.3|22156.6|22136.6|22190.8|22170.8|22156.6|22136.6|73
1657012200000|2022-07-05 09:10:00|22154.5|22134.5|22169.9|22149.9|22172|22152|22112.5|22092.5|100
1657012500000|2022-07-05 09:15:00|22169.5|22149.5|22164.5|22144.5|22169.9|22149.9|22157.4|22137.4|58
1657012800000|2022-07-05 09:20:00|22164.1|22144.1|22209.9|22189.9|22212.4|22192.4|22164.1|22144.1|110
1657013100000|2022-07-05 09:25:00|22207.4|22187.4|22233.2|22213.2|22250.7|22228.6|22190.7|22170.7|81
1657013400000|2022-07-05 09:30:00|22228.6|22208.6|22250.7|22230.7|22285.3|22265.3|22225.7|22205.7|38
1657013700000|2022-07-05 09:35:00|22248.6|22228.6|22225.7|22205.7|22248.6|22228.6|22223.2|22203.2|19
1657014000000|2022-07-05 09:40:00|22223.6|22203.6|22185.7|22165.7|22223.6|22203.6|22184|22164|27
1657014300000|2022-07-05 09:45:00|22179.4|22159.4|22164.8|22144.8|22179.4|22159.4|22153.6|22133.6|39
1657014600000|2022-07-05 09:50:00|22166.1|22146.1|22140.6|22120.6|22173.6|22153.6|22121.5|22101.5|45
1657014900000|2022-07-05 09:55:00|22123.1|22103.1|22098.1|22078.1|22123.1|22103.1|22071.5|22051.5|71
1657015200000|2022-07-05 10:00:00|22103.1|22083.1|22138.5|22118.5|22145.6|22125.6|22093.1|22065.6|43
1657015500000|2022-07-05 10:05:00|22136.4|22116.4|22118.1|22098.1|22148.1|22128.1|22115.6|22095.6|22
1657015800000|2022-07-05 10:10:00|22120.2|22100.2|22158.1|22138.1|22158.1|22138.1|22115.6|22095.6|29
1657016100000|2022-07-05 10:15:00|22163.1|22143.1|22203.1|22163.1|22203.1|22181|22158.1|22134.7|59
1657016400000|2022-07-05 10:20:00|22188.9|22168.9|22168|22148|22188.9|22168.9|22145.5|22125.5|14
1657016700000|2022-07-05 10:25:00|22175.5|22155.5|22225.5|22205.5|22233.9|22208|22175.5|22145.5|52
1657017000000|2022-07-05 10:30:00|22227.6|22207.6|22310.5|22290.5|22310.5|22290.5|22227.6|22207.6|53
1657017300000|2022-07-05 10:35:00|22313|22293|22323.4|22303.4|22355.9|22335.9|22303|22283|24
1657017600000|2022-07-05 10:40:00|22319.2|22299.2|22285.5|22265.5|22319.2|22299.2|22262.1|22239.6|23
1657017900000|2022-07-05 10:45:00|22289.6|22269.6|22273|22253|22290.1|22270.1|22271.3|22251.3|10
1657018200000|2022-07-05 10:50:00|22270.5|22250.5|22375|22355|22375|22355|22270.5|22250.5|47
1657018500000|2022-07-05 10:55:00|22375.4|22355.4|22317.9|22297.9|22375.4|22355.4|22317.9|22297.9|19
1657018800000|2022-07-05 11:00:00|22320.4|22300.4|22312.5|22292.5|22320.4|22300.4|22280.8|22260.8|6
1657019100000|2022-07-05 11:05:00|22317.5|22297.5|22317.9|22297.9|22325.4|22305.4|22317.5|22297.5|10
1657019400000|2022-07-05 11:10:00|22312.9|22292.9|22240.4|22220.4|22312.9|22292.9|22240.4|22220.4|46
1657019700000|2022-07-05 11:15:00|22223.7|22203.7|22170.8|22150.8|22251.6|22230.4|22170.8|22150.8|35
1657020000000|2022-07-05 11:20:00|22168.7|22148.7|22182.8|22162.8|22182.8|22162.8|22143.3|22120.3|31
1657020300000|2022-07-05 11:25:00|22184.9|22164.9|22197.8|22177.8|22220.3|22200.3|22184.9|22164.9|56
1657020600000|2022-07-05 11:30:00|22199.9|22179.9|22217|22197|22224.9|22202|22199.9|22179.9|6
1657020900000|2022-07-05 11:35:00|22214.5|22194.5|22224|22184|22232|22212|22209.5|22184|22
1657021200000|2022-07-05 11:40:00|22211.9|22191.9|22249.4|22229.4|22251.5|22231.5|22209.4|22189.4|22
1657021500000|2022-07-05 11:45:00|22246.9|22226.9|22234|22214|22246.9|22226.9|22222.3|22202.3|20
1657021800000|2022-07-05 11:50:00|22234.4|22214.4|22191.9|22171.9|22234.4|22214.4|22191.9|22171.9|8
1657022100000|2022-07-05 11:55:00|22194|22174|22215.2|22195.2|22217.7|22197.7|22194|22174|29
1657022400000|2022-07-05 12:00:00|22219.4|22199.4|22072.3|22052.3|22224.4|22204.4|22072.3|22052.3|180
1657022700000|2022-07-05 12:05:00|22071.9|22051.9|22089.3|22069.3|22099.8|22076.4|22049.4|22029.4|173
1657023000000|2022-07-05 12:10:00|22087.3|22067.3|22161.4|22141.4|22163.9|22143.9|22086.8|22066.8|95
1657023300000|2022-07-05 12:15:00|22160.2|22140.2|22186.4|22166.4|22201.4|22181.4|22136.4|22116.4|105
1657023600000|2022-07-05 12:20:00|22184.3|22164.3|22134.3|22114.3|22211|22191|22126.4|22106.4|106
1657023900000|2022-07-05 12:25:00|22138.9|22118.9|22121.4|22101.4|22172.2|22144.3|22111.8|22091.8|78
1657024200000|2022-07-05 12:30:00|22119.3|22099.3|22205.1|22185.1|22253.4|22233.4|22111.8|22091.8|197
1657024500000|2022-07-05 12:35:00|22204.7|22184.7|22253.4|22233.4|22253.4|22233.4|22167.2|22147.2|83
1657024800000|2022-07-05 12:40:00|22266.3|22246.3|22184.6|22164.6|22274.2|22253.8|22169.2|22148.8|108
1657025100000|2022-07-05 12:45:00|22184.2|22164.2|22149.2|22129.2|22184.2|22164.2|22145.9|22119.6|73
1657025400000|2022-07-05 12:50:00|22160.4|22140.4|22163.8|22143.8|22169.2|22146.7|22144.6|22124.6|56
1657025700000|2022-07-05 12:55:00|22170.4|22150.4|22184.2|22164.2|22189.2|22169.2|22165|22145|44
1657026000000|2022-07-05 13:00:00|22184.6|22164.6|22121.7|22101.7|22186.7|22166.7|22121.7|22101.7|79
1657026300000|2022-07-05 13:05:00|22119.6|22099.6|22034.1|22014.1|22119.6|22099.6|22034.1|22014.1|237
1657026600000|2022-07-05 13:10:00|22032.1|22012.1|22035.4|22015.4|22044.1|22024.1|22015|21995|184
1657026900000|2022-07-05 13:15:00|22033.3|22013.3|21989.1|21969.1|22033.3|22013.3|21986.6|21966.6|165
1657027200000|2022-07-05 13:20:00|21986.6|21966.6|22007.4|21987.4|22031.6|22011.6|21986.6|21966.6|118
1657027500000|2022-07-05 13:25:00|22009.5|21989.5|22057|22037|22068.6|22048.6|22009.5|21989.5|67
1657027800000|2022-07-05 13:30:00|22061.1|22041.1|22009.5|21989.5|22061.1|22041.1|21984.1|21964.1|186
1657028100000|2022-07-05 13:35:00|22005.3|21985.3|22019.9|21999.9|22019.9|21999.9|21982.4|21962.4|296
1657028400000|2022-07-05 13:40:00|22014.9|21994.9|22034.9|22014.9|22038.6|22018.6|22000.7|21969.9|209
1657028700000|2022-07-05 13:45:00|22032.8|22012.8|22014.8|21994.8|22032.8|22012.8|21986.1|21966.1|153
1657029000000|2022-07-05 13:50:00|22016.9|21996.9|22041.9|22021.9|22046.9|22026.9|22016.9|21996.9|124
1657029300000|2022-07-05 13:55:00|22042.3|22022.3|22036.9|22016.9|22063.1|22043.1|22022.3|22002.3|93
1657029600000|2022-07-05 14:00:00|22039|22019|22006.9|21986.9|22044.8|22022.3|22004.8|21984.8|90
1657029900000|2022-07-05 14:05:00|22007.3|21987.3|22141|22121|22141|22121|22007.3|21987.3|175
1657030200000|2022-07-05 14:10:00|22142.3|22122.3|22197.7|22177.7|22237.3|22217.3|22142.3|22122.3|183
1657030500000|2022-07-05 14:15:00|22201.8|22181.8|22151.8|22131.8|22237.2|22217.2|22147.2|22127.2|207
1657030800000|2022-07-05 14:20:00|22156.8|22136.8|22308.9|22288.9|22389.3|22369.3|22156.8|22136.8|371
1657031100000|2022-07-05 14:25:00|22306.8|22286.8|22273.9|22253.9|22306.8|22286.8|22258.9|22228.9|161
1657031400000|2022-07-05 14:30:00|22271.8|22251.8|22235.9|22215.9|22276.3|22256.3|22222.2|22202.2|105
1657031700000|2022-07-05 14:35:00|22233.8|22213.8|22295.9|22275.9|22296.3|22276.3|22212.2|22192.2|99
1657032000000|2022-07-05 14:40:00|22296.3|22276.3|22333.8|22313.8|22351.3|22331.3|22296.3|22276.3|180
1657032300000|2022-07-05 14:45:00|22336.3|22316.3|22270.9|22250.9|22351.3|22326.3|22248.8|22228.8|115
1657032600000|2022-07-05 14:50:00|22271.3|22251.3|22191.7|22171.7|22280.9|22260.9|22189.6|22169.6|108
1657032900000|2022-07-05 14:55:00|22191.3|22171.3|22161.2|22141.2|22195|22171.3|22144.6|22124.2|101
1657033200000|2022-07-05 15:00:00|22161.7|22141.7|22196.2|22176.2|22213.7|22193.7|22161.7|22141.7|75
1657033500000|2022-07-05 15:05:00|22200.4|22180.4|22249.9|22229.9|22249.9|22229.9|22200.4|22180.4|90
1657033800000|2022-07-05 15:10:00|22250.4|22230.4|22234.9|22214.9|22255.4|22232.4|22198.3|22174.9|78
1657034100000|2022-07-05 15:15:00|22235.3|22215.3|22290.3|22270.3|22290.3|22270.3|22230.3|22210.3|94
1657034400000|2022-07-05 15:20:00|22291.2|22271.2|22282.8|22262.8|22337.8|22317.8|22282.8|22262.8|82
1657034700000|2022-07-05 15:25:00|22280.7|22260.7|22203.2|22183.2|22287.8|22267.8|22189.9|22169.9|123
1657035000000|2022-07-05 15:30:00|22202.8|22182.8|22205.3|22185.3|22215.3|22195.3|22180.7|22160.7|58
1657035300000|2022-07-05 15:35:00|22202.8|22182.8|22133.6|22113.6|22202.8|22182.8|22133.6|22113.6|64
1657035600000|2022-07-05 15:40:00|22138.6|22118.6|22116.1|22096.1|22168.6|22148.6|22116.1|22096.1|96
1657035900000|2022-07-05 15:45:00|22120.2|22100.2|22183.6|22163.6|22186.1|22166.1|22116.1|22096.1|72
1657036200000|2022-07-05 15:50:00|22181.1|22161.1|22171.1|22151.1|22181.1|22161.1|22163.1|22138.6|50
1657036500000|2022-07-05 15:55:00|22170.6|22150.6|22221.5|22201.5|22223.5|22203.5|22170.6|22150.6|70
1657036800000|2022-07-05 16:00:00|22224|22204|22154.8|22134.8|22229.4|22209.4|22154.8|22134.8|188
1657037100000|2022-07-05 16:05:00|22150.6|22130.6|22114.4|22094.4|22162.7|22142.7|22104.4|22084.4|296
1657037400000|2022-07-05 16:10:00|22114|22094|22050.2|22030.2|22121.1|22101.1|22029.8|22009.8|513
1657037700000|2022-07-05 16:15:00|22047.7|22027.7|22055.2|22035.2|22057.3|22037.3|21998.2|21978.2|353
1657038000000|2022-07-05 16:20:00|22057.3|22037.3|22064.4|22044.4|22089.4|22069.4|22021.9|22001.9|844
1657038300000|2022-07-05 16:25:00|22069.4|22049.4|22035.2|22015.2|22084.4|22064.4|22035.2|22015.2|276
1657038600000|2022-07-05 16:30:00|22032.7|22012.7|22015.2|21995.2|22037.7|22017.7|22015.2|21995.2|70
1657038900000|2022-07-05 16:35:00|22017.2|21997.2|22009.3|21989.3|22022.7|22002.7|21997.7|21977.7|82
1657039200000|2022-07-05 16:40:00|22009.7|21989.7|22010.6|21990.6|22020.1|22000.1|22007.7|21987.7|60
1657039500000|2022-07-05 16:45:00|22010.1|21990.1|22000.1|21980.1|22010.1|21990.1|21992.6|21972.6|69
1657039800000|2022-07-05 16:50:00|21998.1|21978.1|22002.2|21982.2|22007.2|21987.2|21995.1|21975.1|138
1657040100000|2022-07-05 16:55:00|22004.3|21984.3|22023.4|22003.4|22023.4|22003.4|21999.3|21979.3|114
1657040400000|2022-07-05 17:00:00|22023.8|22003.8|22029.2|22009.2|22044.2|22024.2|22023.8|22003.8|86
1657040700000|2022-07-05 17:05:00|22031.3|22011.3|22000.1|21980.1|22032.6|22011.7|22000.1|21980.1|67
1657041000000|2022-07-05 17:10:00|22002.1|21982.1|21994.6|21974.6|22005.1|21985.1|21994.2|21974.2|60
1657041300000|2022-07-05 17:15:00|21990.5|21970.5|22027.5|22007.5|22027.5|22007.5|21987.5|21967.5|77
1657041600000|2022-07-05 17:20:00|22028|22008|22035|22015|22039.6|22019.6|22028|22008|65
1657041900000|2022-07-05 17:25:00|22039.6|22019.6|22030.4|21990.4|22052.5|22032.5|22001.6|21977.1|153
1657042200000|2022-07-05 17:30:00|||||||||1
1657095300000|2022-07-06 08:15:00|22032.6|21992.6|22141.9|22121.9|22257.8|22237.8|22032.6|21992.6|310
1657095600000|2022-07-06 08:20:00|22146|22126|22139.9|22119.9|22156.9|22136.9|22134.4|22114.4|39
1657095900000|2022-07-06 08:25:00|22139.8|22119.8|22082.8|22062.8|22141.9|22121.9|22082.8|22062.8|120
1657096200000|2022-07-06 08:30:00|22084.8|22064.8|22085.3|22065.3|22087.3|22067.3|22070.3|22050.3|57
1657096500000|2022-07-06 08:35:00|22083.2|22063.2|22119.3|22099.3|22119.3|22099.3|22083.2|22063.2|37
1657096800000|2022-07-06 08:40:00|22125.5|22105.5|22141.8|22121.8|22156.4|22124.3|22116.8|22096.8|51
1657097100000|2022-07-06 08:45:00|22144.8|22124.8|22109.3|22089.3|22144.8|22124.8|22109.3|22089.3|27
1657097400000|2022-07-06 08:50:00|22115.5|22095.5|22141.8|22121.8|22149.3|22129.3|22114.3|22094.3|37
1657097700000|2022-07-06 08:55:00|22142.3|22122.3|22149.3|22129.3|22161.8|22139.3|22141.8|22121.8|35
1657098000000|2022-07-06 09:00:00|22146.8|22126.8|22165.6|22145.6|22194.3|22174.3|22144.3|22124.3|142
1657098300000|2022-07-06 09:05:00|22163.6|22143.6|22166.7|22146.7|22169.2|22149.2|22144.3|22124.3|44
1657098600000|2022-07-06 09:10:00|22164.7|22144.7|22146.7|22126.7|22166.7|22146.7|22146.7|22126.7|52
1657098900000|2022-07-06 09:15:00|22142.6|22122.6|22151.7|22131.7|22157.2|22137.2|22131.7|22111.7|17
1657099200000|2022-07-06 09:20:00|22150.8|22130.8|22159.2|22139.2|22174.2|22154.2|22141.3|22121.3|48
1657099500000|2022-07-06 09:25:00|22156.7|22136.7|22119.2|22099.2|22164.2|22144.2|22119.2|22099.2|41
1657099800000|2022-07-06 09:30:00|22118.3|22098.3|22089.2|22069.2|22118.3|22098.3|22077.6|22057.6|34
1657100100000|2022-07-06 09:35:00|22094.2|22074.2|22084.1|22064.1|22094.2|22074.2|22084.1|22064.1|63
1657100400000|2022-07-06 09:40:00|22085|22065|22087.5|22067.5|22087.5|22067.5|22084.6|22064.6|21
1657100700000|2022-07-06 09:45:00|22085|22065|22087.5|22067.5|22090|22070|22070.5|22050.5|32
1657101000000|2022-07-06 09:50:00|22085|22065|22085|22065|22087.5|22067.5|22082.5|22062.5|15
1657101300000|2022-07-06 09:55:00|22087|22067|22087.5|22067.5|22087.5|22067.5|22087|22067|12
1657101600000|2022-07-06 10:00:00|22100|22080|22102.5|22082.5|22110|22090|22095|22075|18
1657101900000|2022-07-06 10:05:00|22100|22080|22131.5|22111.5|22138.1|22118.1|22100|22080|41
1657102200000|2022-07-06 10:10:00|22131.1|22111.1|22144|22124|22156.5|22136.5|22129|22109|27
1657102500000|2022-07-06 10:15:00|22142|22122|22109|22089|22144|22124|22109|22089|18
1657102800000|2022-07-06 10:20:00|22106.5|22086.5|22144|22124|22149|22129|22106.5|22086.5|20
1657103100000|2022-07-06 10:25:00|22146.5|22126.5|22144|22124|22151.5|22131.5|22134|22114|15
1657103400000|2022-07-06 10:30:00|22144.4|22124.4|22134|22114|22146.5|22126.5|22131.5|22111.5|16
1657103700000|2022-07-06 10:35:00|22136|22116|22144.4|22124.4|22146.4|22126.4|22136|22116|5
1657104000000|2022-07-06 10:40:00|22143.9|22123.9|22156|22136|22156.4|22136.4|22139.4|22119.4|23
1657104300000|2022-07-06 10:45:00|22158|22138|22146.4|22126.4|22158.5|22138.5|22146|22126|5
1657104600000|2022-07-06 10:50:00|22143.9|22123.9|22136.4|22116.4|22143.9|22123.9|22136.4|22116.4|22
1657104900000|2022-07-06 10:55:00|22138.9|22118.9|22123|22103|22138.9|22118.9|22120.9|22100.9|34
1657105200000|2022-07-06 11:00:00|22120.9|22100.9|22104.8|22084.8|22122.5|22102.5|22101.4|22081.4|41
1657105500000|2022-07-06 11:05:00|22103.9|22083.9|22093.8|22073.8|22103.9|22083.9|22093.8|22073.8|104
1657105800000|2022-07-06 11:10:00|22093.4|22073.4|22093.8|22073.8|22093.8|22073.8|22088.8|22068.8|58
1657106100000|2022-07-06 11:15:00|22098.8|22078.8|22063.8|22043.8|22098.8|22078.8|22063.8|22043.8|104
1657106400000|2022-07-06 11:20:00|22066.3|22046.3|22080.8|22060.8|22083.3|22063.3|22066.3|22046.3|24
1657106700000|2022-07-06 11:25:00|22083.3|22063.3|22101.3|22081.3|22111.3|22091.3|22083.3|22063.3|31
1657107000000|2022-07-06 11:30:00|22107.4|22087.4|22101.3|22081.3|22108.8|22088.8|22093.8|22073.8|20
1657107300000|2022-07-06 11:35:00|22103.3|22083.3|22081.2|22061.2|22103.8|22083.8|22081.2|22061.2|9
1657107600000|2022-07-06 11:40:00|22078.7|22058.7|22058.7|22038.7|22096.2|22076.2|22048.1|22028.1|53
1657107900000|2022-07-06 11:45:00|22058.3|22038.3|22056.2|22036.2|22062.6|22038.7|22042.1|22021.7|50
1657108200000|2022-07-06 11:50:00|22068.5|22048.5|22098.7|22078.7|22103.7|22083.7|22063.7|22043.7|48
1657108500000|2022-07-06 11:55:00|22096.6|22076.6|22081.2|22061.2|22098.7|22078.7|22068.7|22048.7|24
1657108800000|2022-07-06 12:00:00|22084.1|22064.1|22061.2|22041.2|22086.2|22066.2|22041.2|22021.2|67
1657109100000|2022-07-06 12:05:00|22059.1|22039.1|22041.1|22021.1|22059.1|22039.1|22016.1|21996.1|178
1657109400000|2022-07-06 12:10:00|22036.1|22016.1|22043.6|22023.6|22043.6|22023.6|22021.1|22001.1|48
1657109700000|2022-07-06 12:15:00|22045.7|22025.7|22088.6|22068.6|22091.1|22071.1|22045.7|22025.7|116
1657110000000|2022-07-06 12:20:00|22086.6|22066.6|22126.1|22106.1|22126.1|22106.1|22058.6|22038.6|55
1657110300000|2022-07-06 12:25:00|22131.1|22111.1|22116.1|22096.1|22141.5|22121.5|22108.6|22086.1|62
1657110600000|2022-07-06 12:30:00|22130.2|22090.2|22116.1|22096.1|22140.2|22120.2|22086.1|22066.1|112
1657110900000|2022-07-06 12:35:00|22116|22096|22064|22044|22145.6|22123.5|22064|22044|151
1657111200000|2022-07-06 12:40:00|22063.5|22043.5|22038.5|22018.5|22063.5|22043.5|22038.5|22018.5|38
1657111500000|2022-07-06 12:45:00|22034.4|22014.4|22063.5|22043.5|22068.5|22048.5|22033.5|22013.5|80
1657111800000|2022-07-06 12:50:00|22061.5|22041.5|22078.5|22058.5|22078.5|22058.5|22059|22039|35
1657112100000|2022-07-06 12:55:00|22078|22058|22108.5|22088.5|22118.5|22098.5|22068.5|22048.5|41
1657112400000|2022-07-06 13:00:00|22098.9|22078.9|22071|22051|22098.9|22078.9|22066|22046|51
1657112700000|2022-07-06 13:05:00|22070.9|22050.9|22071.9|22051.9|22071.9|22051.9|22049.4|22029.4|46
1657113000000|2022-07-06 13:10:00|22074.4|22054.4|22115.9|22075.9|22116.4|22096.4|22071.9|22051.9|105
1657113300000|2022-07-06 13:15:00|22097.8|22077.8|22100|22080|22102.5|22082.5|22065.9|22045.9|103
1657113600000|2022-07-06 13:20:00|22100.4|22080.4|22175|22155|22212|22192|22100.4|22080.4|106
1657113900000|2022-07-06 13:25:00|22177.5|22157.5|22260.6|22240.6|22268.6|22243.6|22157.5|22137.5|173
1657114200000|2022-07-06 13:30:00|22265.1|22245.1|22280.1|22260.1|22289.9|22269.9|22242|22222|216
1657114500000|2022-07-06 13:35:00|22277.2|22257.2|22305.6|22285.6|22324.2|22304.2|22277.2|22257.2|181
1657114800000|2022-07-06 13:40:00|22306.5|22286.5|22301|22281|22340.6|22320.6|22240.6|22220.6|272
1657115100000|2022-07-06 13:45:00|22305.1|22285.1|22185.3|22165.3|22311.5|22291.5|22185.3|22165.3|175
1657115400000|2022-07-06 13:50:00|22187.4|22167.4|22107.8|22087.8|22199|22179|22107.8|22087.8|191
1657115700000|2022-07-06 13:55:00|22106.4|22086.4|22072.3|22052.3|22106.4|22086.4|22072.3|22052.3|163
1657116000000|2022-07-06 14:00:00|22074.4|22054.4|21999.2|21979.2|22099.8|22079.8|21991.7|21971.7|246
1657116300000|2022-07-06 14:05:00|21997.1|21977.1|22016.2|21996.2|22016.7|21996.7|21986.7|21966.7|151
1657116600000|2022-07-06 14:10:00|22018.2|21998.2|22035.1|22015.1|22075.7|22055.3|22005.7|21985.7|112
1657116900000|2022-07-06 14:15:00|22033.7|22013.7|21886.6|21866.6|22035.7|22015.7|21864.6|21844.6|415
1657117200000|2022-07-06 14:20:00|21904.6|21864.6|21952.5|21932.5|21952.5|21932.5|21886.6|21864.6|226
1657117500000|2022-07-06 14:25:00|21955|21935|22015|21995|22015|21995|21950|21930|100
1657117800000|2022-07-06 14:30:00|22008.9|21988.9|21935|21915|22014.8|21988.9|21935|21915|101
1657118100000|2022-07-06 14:35:00|21933|21913|21882.9|21862.9|21933|21913|21846.4|21826.4|258
1657118400000|2022-07-06 14:40:00|21883.4|21863.4|21923.9|21903.9|21942|21922|21875.4|21855.4|100
1657118700000|2022-07-06 14:45:00|21923.8|21903.8|21975.6|21935.6|21980.6|21952.6|21893.8|21873.8|241
1657119000000|2022-07-06 14:50:00|21968.1|21948.1|21978.1|21958.1|21985.6|21965.6|21960.6|21940.1|173
1657119300000|2022-07-06 14:55:00|21974|21954|21894|21874|21989|21969|21894|21874|176
1657119600000|2022-07-06 15:00:00|21891.5|21871.5|21929.4|21909.4|21952.1|21926.9|21866.5|21842.4|226
1657119900000|2022-07-06 15:05:00|21927.4|21907.4|21879.4|21859.4|21927.4|21907.4|21879.4|21854|93
1657120200000|2022-07-06 15:10:00|21876.9|21856.9|21896.4|21876.4|21907.4|21883.9|21865.8|21845.8|67
1657120500000|2022-07-06 15:15:00|21891.9|21871.9|21897.3|21877.3|21946.4|21926.4|21889.4|21869.4|320
1657120800000|2022-07-06 15:20:00|21895.3|21875.3|21947.3|21927.3|21947.3|21927.3|21894.8|21874.8|96
1657121100000|2022-07-06 15:25:00|21943.3|21923.3|21943.2|21923.2|21957.3|21937.3|21934.8|21914.8|46
1657121400000|2022-07-06 15:30:00|21939.8|21919.8|21887.8|21867.8|21939.8|21919.8|21887.3|21867.3|63
1657121700000|2022-07-06 15:35:00|21885.7|21865.7|21889.8|21869.8|21897.3|21877.3|21879.8|21859.8|66
1657122000000|2022-07-06 15:40:00|21887.3|21867.3|21937.9|21917.9|21937.9|21917.9|21868.8|21848.8|154
1657122300000|2022-07-06 15:45:00|21933.4|21913.4|21927.9|21907.9|21935.4|21915.4|21913.4|21893.4|53
1657122600000|2022-07-06 15:50:00|21930.4|21910.4|21937.9|21917.9|21947.9|21927.9|21930.4|21910.4|82
1657122900000|2022-07-06 15:55:00|21936.5|21916.5|21929.9|21909.9|21945.4|21925.4|21920.8|21900.8|94
1657123200000|2022-07-06 16:00:00|21930.4|21910.4|21890.8|21870.8|21944.9|21924.9|21890.8|21870.8|78
1657123500000|2022-07-06 16:05:00|21888.3|21868.3|21901.7|21881.7|21915.3|21895.3|21883.3|21863.3|89
1657123800000|2022-07-06 16:10:00|21903.8|21883.8|21937.8|21917.8|21942.8|21922.8|21898.3|21878.3|147
1657124100000|2022-07-06 16:15:00|21935.8|21915.8|21909.7|21889.7|21938.7|21918.7|21909.7|21889.7|120
1657124400000|2022-07-06 16:20:00|21911.7|21891.7|21889.2|21869.2|21914.6|21894.6|21861.7|21841.7|1202
1657124700000|2022-07-06 16:25:00|21884.6|21864.6|21868.7|21848.7|21893.7|21873.7|21863.7|21843.7|104
1657125000000|2022-07-06 16:30:00|21871.2|21851.2|21849.6|21829.6|21871.2|21851.2|21849.6|21829.6|94
1657125300000|2022-07-06 16:35:00|21845.5|21825.5|21840.1|21820.1|21846.6|21826.6|21840.1|21820.1|142
1657125600000|2022-07-06 16:40:00|21838|21818|21808.5|21788.5|21838|21818|21808|21788|120
1657125900000|2022-07-06 16:45:00|21806|21786|21825.5|21805.5|21825.5|21805.5|21803.5|21783.5|165
1657126200000|2022-07-06 16:50:00|21827.5|21807.5|21825|21805|21830.9|21810.9|21823|21803|86
1657126500000|2022-07-06 16:55:00|21825.5|21805.5|21820.5|21800.5|21825.5|21805.5|21805.9|21785.9|63
1657126800000|2022-07-06 17:00:00|21820|21800|21830.4|21810.4|21835.4|21815.4|21802.3|21782.3|140
1657127100000|2022-07-06 17:05:00|21827.9|21807.9|21833.4|21813.4|21833.4|21813.4|21827.9|21807.9|34
1657127400000|2022-07-06 17:10:00|21835.4|21815.4|21816.3|21796.3|21835.4|21815.4|21816.3|21796.3|49
1657127700000|2022-07-06 17:15:00|21814.3|21794.3|21811.8|21791.8|21814.3|21794.3|21794.8|21774.8|59
1657128000000|2022-07-06 17:20:00|21813.8|21793.8|21820.4|21800.4|21830.8|21810.8|21808.4|21788.4|85
1657128300000|2022-07-06 17:25:00|21820.8|21800.8|21797.2|21777.2|21825.4|21805.4|21796.3|21776.3|219
1657181700000|2022-07-07 08:15:00|21795|21775|21957.5|21937.5|21957.5|21937.5|21795|21775|132
1657182000000|2022-07-07 08:20:00|21962.5|21942.5|21980.5|21960.5|21989|21960.5|21960.5|21940.5|93
1657182300000|2022-07-07 08:25:00|21983|21963|21978|21958|21983|21963|21975.5|21955.5|32
1657182600000|2022-07-07 08:30:00|21980.5|21960.5|22002.5|21962.5|22004.5|21984.5|21980.5|21960.5|33
1657182900000|2022-07-07 08:35:00|21985.5|21965.5|21930|21910|21985.5|21965.5|21930|21907.5|22
1657183200000|2022-07-07 08:40:00|21925|21905|21889.9|21869.9|21925|21905|21887.4|21867.4|59
1657183500000|2022-07-07 08:45:00|21892|21872|21865.4|21845.4|21912.4|21892.4|21862.9|21842.9|44
1657183800000|2022-07-07 08:50:00|21861.4|21841.4|21845.4|21825.4|21870.4|21850.4|21837.9|21812.9|51
1657184100000|2022-07-07 08:55:00|21852.9|21812.9|21857.9|21837.9|21857.9|21837.9|21836.4|21812.9|25
1657184400000|2022-07-07 09:00:00|21857.4|21837.4|21875.4|21855.4|21897.9|21877.9|21845.9|21825.9|42
1657184700000|2022-07-07 09:05:00|21879.4|21859.4|21860.4|21840.4|21880.4|21860.4|21857.9|21837.9|21
1657185000000|2022-07-07 09:10:00|21860.3|21840.3|21945.3|21925.3|21945.3|21925.3|21860.3|21840.3|28
1657185300000|2022-07-07 09:15:00|21946.3|21926.3|21980.3|21960.3|21985.3|21965.3|21946.3|21926.3|50
1657185600000|2022-07-07 09:20:00|21981.3|21961.3|21965.3|21945.3|21985.3|21965.3|21956.8|21936.8|27
1657185900000|2022-07-07 09:25:00|21965.8|21945.8|21977.8|21957.8|21980.8|21960.8|21965.8|21945.8|33
1657186200000|2022-07-07 09:30:00|21975.8|21955.8|21941.7|21921.7|21983.3|21963.3|21941.7|21921.7|49
1657186500000|2022-07-07 09:35:00|21941.3|21921.3|21945.3|21925.3|21945.8|21925.8|21938.8|21918.8|7
1657186800000|2022-07-07 09:40:00|21945.2|21925.2|21938.7|21918.7|21945.7|21925.7|21938.7|21918.7|19
1657187100000|2022-07-07 09:45:00|21940.7|21920.7|21943.7|21923.7|21945.7|21925.7|21923.7|21903.7|20
1657187400000|2022-07-07 09:50:00|21944.2|21924.2|21971.2|21951.2|21971.2|21951.2|21941.2|21921.2|16
1657187700000|2022-07-07 09:55:00|21973.7|21953.7|21989.7|21969.7|21989.7|21969.7|21973.7|21953.7|30
1657188000000|2022-07-07 10:00:00|21986.7|21966.7|21967.1|21947.1|21989.7|21969.7|21964.2|21944.2|43
1657188300000|2022-07-07 10:05:00|21966.7|21946.7|21979.6|21959.6|21982.1|21962.1|21954.6|21934.6|13
1657188600000|2022-07-07 10:10:00|21982.1|21962.1|21962.1|21942.1|21982.1|21962.1|21960.1|21940.1|22
1657188900000|2022-07-07 10:15:00|21969.6|21949.6|21979.6|21959.6|21979.6|21959.6|21969.6|21949.6|9
1657189200000|2022-07-07 10:20:00|21984.6|21964.6|21997.1|21977.1|22007.1|21987.1|21984.6|21964.6|28
1657189500000|2022-07-07 10:25:00|21994.6|21974.6|21969.6|21949.6|21997.1|21977.1|21969.6|21949.6|57
1657189800000|2022-07-07 10:30:00|21972.1|21952.1|21962.1|21942.1|21972.1|21952.1|21951|21931|11
1657190100000|2022-07-07 10:35:00|21962|21942|21972|21952|21972|21952|21962|21942|23
1657190400000|2022-07-07 10:40:00|21974|21954|21989.5|21969.5|21992|21972|21974|21954|20
1657190700000|2022-07-07 10:45:00|21991.5|21971.5|22029.5|22009.5|22032|22012|21991.5|21971.5|30
1657191000000|2022-07-07 10:50:00|22032|22012|22023.5|22003.5|22034.5|22014.5|22018.5|21998.5|38
1657191300000|2022-07-07 10:55:00|22018.5|21998.5|22008.5|21988.5|22018.5|21998.5|22003.5|21983.5|9
1657191600000|2022-07-07 11:00:00|22006|21986|21997|21977|22006|21986|21997|21977|5
1657191900000|2022-07-07 11:05:00|21999.5|21979.5|21990.9|21970.9|22001.5|21981.5|21990.9|21970.9|12
1657192200000|2022-07-07 11:10:00|21988.4|21968.4|22028.9|22008.9|22028.9|22008.9|21981.4|21961.4|52
1657192500000|2022-07-07 11:15:00|22030.9|22010.9|22003.9|21983.9|22031.4|22011.4|22003.9|21983.9|37
1657192800000|2022-07-07 11:20:00|21998.9|21978.9|21976.9|21956.9|21998.9|21978.9|21974.4|21954.4|12
1657193100000|2022-07-07 11:25:00|21979.4|21959.4|21976.9|21956.9|22006.9|21986.9|21976.9|21956.9|15
1657193400000|2022-07-07 11:30:00|21957.9|21937.9|21965.4|21945.4|21965.9|21945.9|21926.3|21906.3|64
1657193700000|2022-07-07 11:35:00|21969.4|21949.4|21940.3|21920.3|21969.4|21949.4|21938.8|21918.8|55
1657194000000|2022-07-07 11:40:00|21937.8|21917.8|21942.8|21922.8|21942.8|21922.8|21935.3|21915.3|16
1657194300000|2022-07-07 11:45:00|21943.3|21923.3|21937.8|21917.8|21952.8|21932.8|21937.8|21917.8|11
1657194600000|2022-07-07 11:50:00|21939.8|21919.8|21957.8|21937.8|21957.8|21937.8|21939.8|21919.8|22
1657194900000|2022-07-07 11:55:00|21955.3|21935.3|21910.8|21890.8|21955.3|21935.3|21905.8|21885.8|70
1657195200000|2022-07-07 12:00:00|21912.8|21892.8|21921.3|21901.3|21921.3|21901.3|21890.8|21870.8|56
1657195500000|2022-07-07 12:05:00|21923.3|21903.3|21888.2|21868.2|21925.8|21905.8|21875.2|21855.2|165
1657195800000|2022-07-07 12:10:00|21883.2|21863.2|21915.7|21895.7|21925.7|21905.7|21880.7|21860.7|73
1657196100000|2022-07-07 12:15:00|21915.2|21895.2|21955.7|21935.7|21960.7|21940.7|21893.2|21873.2|74
1657196400000|2022-07-07 12:20:00|21953.7|21933.7|21948.2|21928.2|21975.7|21952.7|21943.2|21923.2|47
1657196700000|2022-07-07 12:25:00|21950.7|21930.7|21938.2|21918.2|21965.2|21937.7|21915.7|21895.7|44
1657197000000|2022-07-07 12:30:00|21937.7|21917.7|21903.2|21883.2|21945.2|21917.7|21893.2|21873.2|81
1657197300000|2022-07-07 12:35:00|21908.2|21888.2|21930.6|21910.6|21933.1|21913.1|21888.6|21868.6|72
1657197600000|2022-07-07 12:40:00|21935.6|21915.6|22026.1|22006.1|22026.1|22006.1|21935.6|21915.6|127
1657197900000|2022-07-07 12:45:00|22028.1|22008.1|21929.6|21909.6|22076.1|22056.1|21929.6|21909.6|327
1657198200000|2022-07-07 12:50:00|21931.6|21911.6|21917.1|21897.1|21945.1|21925.1|21917.1|21897.1|44
1657198500000|2022-07-07 12:55:00|21919.6|21899.6|21889.6|21869.6|21919.6|21899.6|21887.1|21867.1|61
1657198800000|2022-07-07 13:00:00|21891.6|21871.6|21919.6|21899.6|21962.1|21942.1|21874.6|21854.6|133
1657199100000|2022-07-07 13:05:00|21917.1|21897.1|21946|21926|21969.6|21949.6|21902.1|21882.1|111
1657199400000|2022-07-07 13:10:00|21943.5|21923.5|21996|21976|21996|21976|21941|21915|124
1657199700000|2022-07-07 13:15:00|21998|21978|22016|21996|22029|22009|21976|21956|92
1657200000000|2022-07-07 13:20:00|22018|21998|22024.5|22004.5|22047.5|22023.5|22018|21997|64
1657200300000|2022-07-07 13:25:00|22023.5|22003.5|22008.5|21988.5|22046|22026|22001.5|21981.5|71
1657200600000|2022-07-07 13:30:00|22006.5|21986.5|22003|21983|22026.5|22006.5|21996.5|21971.5|124
1657200900000|2022-07-07 13:35:00|22001|21981|22088.5|22068.5|22156|22126|21986.5|21966.5|343
1657201200000|2022-07-07 13:40:00|22086.5|22066.5|22060.9|22040.9|22114.4|22092.4|22060.9|22040.9|161
1657201500000|2022-07-07 13:45:00|22062.9|22042.9|22083.4|22063.4|22083.4|22063.4|22051.9|22031.9|106
1657201800000|2022-07-07 13:50:00|22089.4|22069.4|22167.4|22147.4|22167.4|22147.4|22058.4|22038.4|208
1657202100000|2022-07-07 13:55:00|22177.4|22157.4|22255.9|22235.9|22312.9|22292.9|22177.4|22157.4|547
1657202400000|2022-07-07 14:00:00|22256.4|22236.4|22188.9|22168.9|22260.9|22240.9|22186.4|22166.4|160
1657202700000|2022-07-07 14:05:00|22181.4|22161.4|22116.4|22096.4|22181.4|22161.4|22116.4|22096.4|133
1657203000000|2022-07-07 14:10:00|22124.4|22084.4|22070.3|22050.3|22126.9|22106.4|22061.8|22041.8|145
1657203300000|2022-07-07 14:15:00|22078.3|22058.3|22042.3|22022.3|22094.3|22070.8|22010.8|21990.8|183
1657203600000|2022-07-07 14:20:00|22044.3|22024.3|21987.3|21967.3|22047.3|22027.3|21953.8|21933.8|198
1657203900000|2022-07-07 14:25:00|21986.8|21966.8|22012.3|21992.3|22019.8|21996.8|21956.8|21934.8|90
1657204200000|2022-07-07 14:30:00|22014.8|21994.8|22089.3|22069.3|22090.8|22070.8|22002.3|21982.3|127
1657204500000|2022-07-07 14:35:00|22091.8|22071.8|22079.8|22059.8|22136.3|22116.3|22079.8|22059.8|150
1657204800000|2022-07-07 14:40:00|22081.8|22061.8|22064.2|22044.2|22101.8|22081.8|22033.3|22000.3|81
1657205100000|2022-07-07 14:45:00|22062.2|22042.2|22039.7|22019.7|22069.7|22042.2|22027.2|22007.2|82
1657205400000|2022-07-07 14:50:00|22041.7|22021.7|22126.7|22106.7|22134.7|22114.7|22041.7|22021.7|73
1657205700000|2022-07-07 14:55:00|22127.2|22107.2|22102.2|22082.2|22127.2|22107.2|22092.2|22072.2|147
1657206000000|2022-07-07 15:00:00|22100.2|22080.2|22028.7|22008.7|22100.2|22080.2|22028.7|22008.7|179
1657206300000|2022-07-07 15:05:00|22026.7|22006.7|22035.2|22015.2|22057.2|22037.2|22023.2|22003.2|158
1657206600000|2022-07-07 15:10:00|22033.2|22013.2|21924.7|21904.7|22033.2|22013.2|21924.7|21904.7|165
1657206900000|2022-07-07 15:15:00|21920.2|21900.2|21853.1|21833.1|21920.2|21900.2|21842.1|21820.7|275
1657207200000|2022-07-07 15:20:00|21847.2|21827.2|21858.1|21838.1|21885.6|21865.6|21833.1|21813.1|214
1657207500000|2022-07-07 15:25:00|21863.1|21843.1|21941.6|21921.6|21949.6|21926.6|21863.1|21843.1|173
1657207800000|2022-07-07 15:30:00|21953.6|21913.6|21891.6|21871.6|21954.1|21929.6|21886.1|21866.1|182
1657208100000|2022-07-07 15:35:00|21892.6|21872.6|21827.1|21807.1|21909.1|21889.1|21824.6|21804.6|184
1657208400000|2022-07-07 15:40:00|21827.6|21807.6|21822.6|21802.6|21854.6|21834.6|21819.6|21799.6|156
1657208700000|2022-07-07 15:45:00|21823.1|21803.1|21844|21824|21844|21824|21820.1|21800.1|75
1657209000000|2022-07-07 15:50:00|21844.5|21824.5|21864.5|21844.5|21881.5|21861.5|21842|21822|36
1657209300000|2022-07-07 15:55:00|21855|21835|21825|21805|21855|21835|21820.5|21800.5|78
1657209600000|2022-07-07 16:00:00|21827.5|21807.5|21815|21795|21827.5|21807.5|21815|21795|183
1657209900000|2022-07-07 16:05:00|21817.5|21797.5|21797.5|21777.5|21827.5|21807.5|21797.5|21777.5|121
1657210200000|2022-07-07 16:10:00|21795.5|21775.5|21844.5|21824.5|21867|21847|21795.5|21775.5|294
1657210500000|2022-07-07 16:15:00|21845|21825|21828|21808|21874.5|21854.5|21816.9|21796.4|223
1657210800000|2022-07-07 16:20:00|21829.4|21809.4|21832.9|21812.9|21859.4|21839.4|21811.9|21791.9|751
1657211100000|2022-07-07 16:25:00|21834.9|21814.9|21830.4|21810.4|21850.9|21830.9|21830.4|21810.4|210
1657211400000|2022-07-07 16:30:00|21827.9|21807.9|21822.9|21802.9|21827.9|21807.9|21822.4|21802.4|25
1657211700000|2022-07-07 16:35:00|21822.4|21802.4|21827.9|21807.9|21828.9|21808.9|21807.9|21787.9|178
1657212000000|2022-07-07 16:40:00|21823.4|21803.4|21809.4|21789.4|21836.4|21816.4|21806.9|21786.9|77
1657212300000|2022-07-07 16:45:00|21806.9|21786.9|21821.9|21801.9|21821.9|21801.9|21799.9|21779.9|56
1657212600000|2022-07-07 16:50:00|21824.4|21804.4|21839.3|21819.3|21847.3|21827.3|21824.3|21804.3|63
1657212900000|2022-07-07 16:55:00|21836.8|21816.8|21826.8|21806.8|21836.8|21816.8|21826.8|21806.8|63
1657213200000|2022-07-07 17:00:00|21824.3|21804.3|21816.8|21796.8|21824.3|21804.3|21806.8|21786.8|57
1657213500000|2022-07-07 17:05:00|21819.3|21799.3|21826.8|21806.8|21829.3|21809.3|21819.3|21799.3|94
1657213800000|2022-07-07 17:10:00|21827.3|21807.3|21807.3|21787.3|21830.3|21809.3|21807.3|21787.3|126
1657214100000|2022-07-07 17:15:00|21805.3|21785.3|21825.3|21805.3|21825.3|21805.3|21804.8|21784.8|64
1657214400000|2022-07-07 17:20:00|21827.8|21807.8|21821.7|21801.7|21832.8|21812.8|21820.3|21800.3|60
1657214700000|2022-07-07 17:25:00|21819.7|21799.7|21802.7|21782.7|21845.2|21822.2|21802.7|21782.7|159
1657268100000|2022-07-08 08:15:00|21805|21785|21953.5|21933.5|21956|21933.5|21805|21785|179
1657268400000|2022-07-08 08:20:00|21951|21931|21864.6|21844.6|21954.6|21931|21864.6|21839.6|49
1657268700000|2022-07-08 08:25:00|21867.1|21847.1|21877.1|21857.1|21890.1|21862.1|21867.1|21839.6|27
1657269000000|2022-07-08 08:30:00|21875.1|21855.1|21887|21867|21887.1|21867.1|21865.1|21845.1|13
1657269300000|2022-07-08 08:35:00|21882|21862|21869.5|21849.5|21889.5|21862|21867|21847|69
1657269600000|2022-07-08 08:40:00|21870.1|21850.1|21877|21857|21877|21857|21864.5|21844.5|25
1657269900000|2022-07-08 08:45:00|21879.5|21859.5|21909.5|21889.5|21919.5|21899.5|21879.5|21859.5|36
1657270200000|2022-07-08 08:50:00|21907.5|21887.5|21869.5|21849.5|21907.5|21887.5|21867|21845|20
1657270500000|2022-07-08 08:55:00|21867.5|21847.5|21864.5|21844.5|21867.5|21847.5|21864.5|21844.5|9
1657270800000|2022-07-08 09:00:00|21867|21847|21778.3|21758.3|21867|21847|21778.3|21758.3|49
1657271100000|2022-07-08 09:05:00|21780.8|21760.8|21778.9|21758.9|21780.8|21760.8|21778.3|21758.3|75
1657271400000|2022-07-08 09:10:00|21779.4|21759.4|21788|21768|21795.5|21775.5|21779.4|21759.4|73
1657271700000|2022-07-08 09:15:00|21786.9|21766.9|21803|21783|21803|21783|21780.5|21760.5|14
1657272000000|2022-07-08 09:20:00|21804.9|21784.9|21841|21801|21841|21816.9|21804.9|21784.9|46
1657272300000|2022-07-08 09:25:00|21840.5|21800.5|21821.4|21801.4|21840.5|21816.9|21818.3|21798.3|24
1657272600000|2022-07-08 09:30:00|21821.3|21801.3|21790.3|21770.3|21821.3|21801.3|21790.3|21770.3|6
1657272900000|2022-07-08 09:35:00|21788.3|21768.3|21802.4|21782.4|21802.4|21782.4|21788.3|21768.3|4
1657273200000|2022-07-08 09:40:00|21806.9|21786.9|21801.8|21761.8|21809.3|21786.9|21792.4|21761.8|15
1657273500000|2022-07-08 09:45:00|21803.8|21763.8|21809.3|21789.3|21809.3|21789.3|21789.3|21763.3|4
1657273800000|2022-07-08 09:50:00|21805.4|21785.4|21785.4|21765.4|21816.5|21785.4|21775.6|21752.4|49
1657274100000|2022-07-08 09:55:00|21787.9|21767.9|21795.4|21775.4|21800.4|21780.4|21787.9|21767.9|8
1657274400000|2022-07-08 10:00:00|21801.4|21761.4|21768.9|21748.9|21801.4|21765.4|21768.9|21748.9|218
1657274700000|2022-07-08 10:05:00|21771.4|21751.4|21781.9|21761.9|21783.9|21763.9|21769.4|21749.4|32
1657275000000|2022-07-08 10:10:00|21781.4|21761.4|21798.9|21778.9|21798.9|21778.9|21774.4|21754.4|15
1657275300000|2022-07-08 10:15:00|21799.4|21779.4|21816.4|21796.4|21816.4|21796.4|21794.4|21774.4|10
1657275600000|2022-07-08 10:20:00|21818.9|21798.9|21828.9|21808.9|21831.4|21811.4|21818.9|21798.9|9
1657275900000|2022-07-08 10:25:00|21833.9|21813.9|21848.8|21828.8|21864.4|21844.4|21828.9|21808.9|53
1657276200000|2022-07-08 10:30:00|21846.9|21826.9|21853.3|21833.3|21853.3|21833.3|21838.8|21818.8|36
1657276500000|2022-07-08 10:35:00|21852.8|21832.8|21784.9|21764.9|21852.8|21832.8|21784.9|21764.9|58
1657276800000|2022-07-08 10:40:00|21786.8|21766.8|21801.3|21781.3|21803.8|21783.8|21784.3|21761.3|42
1657277100000|2022-07-08 10:45:00|21803.8|21783.8|21814.3|21794.3|21814.3|21794.3|21803.8|21783.8|12
1657277400000|2022-07-08 10:50:00|21814.9|21794.9|21836.3|21816.3|21841.3|21821.3|21811.8|21791.8|35
1657277700000|2022-07-08 10:55:00|21835.2|21815.2|21846.3|21826.3|21846.8|21826.8|21830.2|21810.2|63
1657278000000|2022-07-08 11:00:00|21848.2|21828.2|21858.7|21838.7|21858.7|21838.7|21846.8|21826.8|36
1657278300000|2022-07-08 11:05:00|21860.7|21840.7|21836.2|21816.2|21861.2|21841.2|21831.2|21811.2|60
1657278600000|2022-07-08 11:10:00|21846.2|21826.2|21831.2|21811.2|21851.2|21828.7|21831.2|21811.2|18
1657278900000|2022-07-08 11:15:00|21829.2|21809.2|21858.7|21838.7|21861.2|21838.7|21826.7|21806.7|53
1657279200000|2022-07-08 11:20:00|21860.7|21840.7|21911.2|21891.2|21928.7|21908.7|21853.7|21833.7|67
1657279500000|2022-07-08 11:25:00|21913.7|21893.7|21891.2|21871.2|21918.7|21898.7|21881.2|21861.2|31
1657279800000|2022-07-08 11:30:00|21887.2|21867.2|21876.2|21856.2|21887.2|21867.2|21868.7|21841.2|42
1657280100000|2022-07-08 11:35:00|21880.1|21860.1|21853.6|21833.6|21888.7|21868.7|21851.1|21831.1|71
1657280400000|2022-07-08 11:40:00|21855.6|21835.6|21841.1|21821.1|21866.1|21846.1|21841.1|21821.1|33
1657280700000|2022-07-08 11:45:00|21841.7|21821.7|21863.6|21843.6|21866.1|21846.1|21841.7|21821.7|85
1657281000000|2022-07-08 11:50:00|21861.1|21841.1|21806.1|21786.1|21861.1|21841.1|21806.1|21786.1|317
1657281300000|2022-07-08 11:55:00|21804.1|21784.1|21818.6|21798.6|21821.1|21801.1|21803.6|21783.6|85
1657281600000|2022-07-08 12:00:00|21814.7|21794.7|21723.6|21703.6|21814.7|21794.7|21721.6|21701.6|215
1657281900000|2022-07-08 12:05:00|21724.1|21704.1|21587.7|21567.7|21738.6|21718.6|21586.6|21566.6|360
1657282200000|2022-07-08 12:10:00|21589.6|21569.6|21594.6|21574.6|21629.1|21609.1|21577.1|21557.1|302
1657282500000|2022-07-08 12:15:00|21598.5|21578.5|21634.6|21614.6|21634.6|21614.6|21582.1|21562.1|142
1657282800000|2022-07-08 12:20:00|21632.6|21612.6|21629|21609|21676.6|21656.6|21629|21609|92
1657283100000|2022-07-08 12:25:00|21626.5|21606.5|21627.1|21587.1|21666|21644|21623.5|21587.1|54
1657283400000|2022-07-08 12:30:00|21626|21586|21530.1|21510.1|21626|21586|21497.1|21467.1|482
1657283700000|2022-07-08 12:35:00|21532.1|21512.1|21516|21496|21561.5|21541.5|21513.5|21493.5|164
1657284000000|2022-07-08 12:40:00|21513.5|21493.5|21504|21484|21516|21496|21492|21472|214
1657284300000|2022-07-08 12:45:00|21502|21482|21495.9|21475.9|21515.9|21495.9|21491.5|21471.5|123
1657284600000|2022-07-08 12:50:00|21490.9|21470.9|21538.4|21518.4|21541.5|21520.9|21473.4|21453.4|241
1657284900000|2022-07-08 12:55:00|21540.4|21520.4|21556.4|21536.4|21560.9|21540.9|21540.4|21520.4|77
1657285200000|2022-07-08 13:00:00|21558.4|21538.4|21483.4|21463.4|21558.4|21538.4|21483.4|21463.4|111
1657285500000|2022-07-08 13:05:00|21484.5|21464.5|21523.4|21503.4|21523.9|21503.9|21484.5|21464.5|133
1657285800000|2022-07-08 13:10:00|21524.5|21504.5|21505.9|21485.9|21540.9|21520.9|21488.4|21468.4|182
1657286100000|2022-07-08 13:15:00|21500.9|21480.9|21568.4|21548.4|21593.9|21573.9|21498.4|21478.4|131
1657286400000|2022-07-08 13:20:00|21568.3|21548.3|21628.3|21608.3|21628.3|21608.3|21568.3|21548.3|124
1657286700000|2022-07-08 13:25:00|21626.4|21606.4|21613.3|21593.3|21633.3|21613.3|21585.8|21565.8|60
1657287000000|2022-07-08 13:30:00|21615.8|21595.8|21604.4|21584.4|21618.3|21598.3|21572.8|21540.8|153
1657287300000|2022-07-08 13:35:00|21602.4|21582.4|21630.3|21610.3|21671.1|21651.1|21602.4|21582.4|325
1657287600000|2022-07-08 13:40:00|21632.2|21612.2|21644.7|21604.7|21664.7|21642.2|21610.8|21590.8|216
1657287900000|2022-07-08 13:45:00|21627.2|21607.2|21567.7|21547.7|21627.2|21607.2|21561.8|21541.8|167
1657288200000|2022-07-08 13:50:00|21565.2|21545.2|21533.2|21513.2|21565.2|21545.2|21530.7|21510.7|140
1657288500000|2022-07-08 13:55:00|21528.2|21508.2|21554.3|21534.3|21568.6|21548.6|21528.2|21508.2|199
1657288800000|2022-07-08 14:00:00|21550.2|21530.2|21531.3|21511.3|21550.2|21530.2|21531.3|21511.3|91
1657289100000|2022-07-08 14:05:00|21533.2|21513.2|21558.2|21538.2|21567.7|21547.7|21530.7|21510.7|114
1657289400000|2022-07-08 14:10:00|21554.3|21534.3|21659.1|21639.1|21664.6|21644.6|21538.7|21518.7|153
1657289700000|2022-07-08 14:15:00|21661|21641|21644.6|21624.6|21669.6|21644.6|21604.6|21584.6|162
1657290000000|2022-07-08 14:20:00|21647.1|21627.1|21811.5|21791.5|21831.5|21811.5|21645.1|21625.1|392
1657290300000|2022-07-08 14:25:00|21812.6|21792.6|21812.1|21792.1|21817.1|21797.1|21774.6|21754.6|140
1657290600000|2022-07-08 14:30:00|21817.1|21797.1|21769|21749|21893.5|21873.5|21767.1|21747.1|229
1657290900000|2022-07-08 14:35:00|21769.5|21749.5|21812.6|21792.6|21822|21802|21749.5|21729.5|152
1657291200000|2022-07-08 14:40:00|21811.5|21791.5|21827|21807|21844.5|21824.5|21799.5|21779.5|110
1657291500000|2022-07-08 14:45:00|21815.6|21795.6|21814.5|21794.5|21860.9|21840.9|21809.5|21784|121
1657291800000|2022-07-08 14:50:00|21816.5|21796.5|21845.4|21825.4|21863.4|21843.4|21816.5|21796.5|99
1657292100000|2022-07-08 14:55:00|21845.9|21825.9|21908.4|21888.4|21923.4|21903.4|21840.9|21820.9|173
1657292400000|2022-07-08 15:00:00|21905.9|21885.9|22019.8|21999.8|22027.8|22007.8|21905.9|21885.9|301
1657292700000|2022-07-08 15:05:00|22022.3|22002.3|21905.3|21885.3|22024.8|22004.8|21905.3|21885.3|219
1657293000000|2022-07-08 15:10:00|21904.8|21884.8|21993.1|21973.1|22008.7|21988.7|21904.8|21884.8|137
1657293300000|2022-07-08 15:15:00|21991.2|21971.2|21996.7|21976.7|22035.6|22015.6|21991.2|21965.1|242
1657293600000|2022-07-08 15:20:00|21998.7|21978.7|21993.6|21973.6|22008.6|21988.6|21963.7|21943.7|112
1657293900000|2022-07-08 15:25:00|21994.2|21974.2|22002.5|21982.5|22054.5|22034.5|21994.2|21974.2|248
1657294200000|2022-07-08 15:30:00|22003.1|21983.1|22026.1|22006.1|22083.1|22058.1|22003.1|21983.1|148
1657294500000|2022-07-08 15:35:00|22028.6|22008.6|22080.6|22060.6|22112.5|22092.5|22028.6|22008.6|290
1657294800000|2022-07-08 15:40:00|22080|22060|22051.1|22031.1|22084.5|22064.5|22043.6|22023.6|152
1657295100000|2022-07-08 15:45:00|22058.6|22038.6|22031.6|22011.6|22070.5|22050.5|22023.6|22003.6|131
1657295400000|2022-07-08 15:50:00|22033.6|22013.6|22028.6|22008.6|22048.6|22028.6|22028.6|22008.6|57
1657295700000|2022-07-08 15:55:00|22024.6|22004.6|22024.9|22004.9|22037.5|22017.5|22015.5|21995.5|78
1657296000000|2022-07-08 16:00:00|22026.9|22006.9|21984.9|21964.9|22031.9|22011.9|21984.9|21964.9|112
1657296300000|2022-07-08 16:05:00|21986.9|21966.9|22014.9|21994.9|22034.9|22014.9|21986.9|21966.9|118
1657296600000|2022-07-08 16:10:00|22017.4|21997.4|22022.4|22002.4|22037.4|22017.4|22016.9|21996.9|99
1657296900000|2022-07-08 16:15:00|22020.4|22000.4|22002.9|21982.9|22037.4|22017.4|21997.9|21977.9|336
1657297200000|2022-07-08 16:20:00|22002.4|21982.4|22002.9|21982.9|22019.9|21999.9|21976.8|21956.8|657
1657297500000|2022-07-08 16:25:00|22001|21981|21955.9|21935.9|22017.9|21997.9|21954|21934|199
1657297800000|2022-07-08 16:30:00|21954.9|21934.9|21949|21929|21963.4|21943.4|21945.9|21925.9|128
1657298100000|2022-07-08 16:35:00|21948.4|21928.4|21950.9|21930.9|21955.9|21935.9|21945.9|21925.9|36
1657298400000|2022-07-08 16:40:00|21957.9|21937.9|21957.9|21937.9|21963.4|21943.4|21955.4|21935.4|130
1657298700000|2022-07-08 16:45:00|21958.4|21938.4|21976.4|21956.4|21976.4|21956.4|21953.4|21933.4|70
1657299000000|2022-07-08 16:50:00|21975.9|21955.9|21959.5|21939.5|21989.5|21969.5|21959.5|21939.5|151
1657299300000|2022-07-08 16:55:00|21964.5|21944.5|21976.9|21956.9|21991.9|21971.9|21964.5|21944.5|45
1657299600000|2022-07-08 17:00:00|21979.4|21959.4|21968|21948|21985|21965|21968|21948|83
1657299900000|2022-07-08 17:05:00|21966.9|21946.9|21978|21958|21978|21958|21951.9|21931.9|125
1657300200000|2022-07-08 17:10:00|21971|21951|21960.5|21940.5|21978|21951|21956.6|21935.5|107
1657300500000|2022-07-08 17:15:00|21958.5|21938.5|21953|21933|21965.5|21945.5|21953|21933|244
1657300800000|2022-07-08 17:20:00|21953.5|21933.5|21965.5|21945.5|21965.5|21945.5|21948.5|21928.5|50
1657301100000|2022-07-08 17:25:00|21966|21946|21951.8|21931.8|21966|21946|21947.4|21927.4|205
1657527300000|2022-07-11 08:15:00|21854|21834|21880.3|21860.3|21923.4|21883.4|21810.9|21779|157
1657527600000|2022-07-11 08:20:00|21882.8|21862.8|21830.3|21810.3|21889.8|21867.8|21830.3|21809.7|48
1657527900000|2022-07-11 08:25:00|21832.8|21812.8|21890.3|21870.3|21890.3|21870.3|21832.8|21812.8|24
1657528200000|2022-07-11 08:30:00|21887.8|21867.8|21909|21889|21919|21892.1|21886.5|21866.5|46
1657528500000|2022-07-11 08:35:00|21911.5|21891.5|21922.1|21902.1|21922.1|21902.1|21899|21879|14
1657528800000|2022-07-11 08:40:00|21921.5|21901.5|21906.4|21886.4|21924|21904|21901.4|21878.9|15
1657529100000|2022-07-11 08:45:00|21903.9|21883.9|21901.4|21881.4|21903.9|21883.9|21898.9|21878.9|11
1657529400000|2022-07-11 08:50:00|21906.4|21886.4|21911.4|21891.4|21932.1|21912.1|21906.4|21886.4|21
1657529700000|2022-07-11 08:55:00|21909.6|21889.6|21913.9|21893.9|21918.9|21896.4|21903.9|21878.3|22
1657530000000|2022-07-11 09:00:00|21912|21892|21876.4|21856.4|21912|21892|21865.1|21845.1|22
1657530300000|2022-07-11 09:05:00|21873.9|21853.9|21861.4|21841.4|21873.9|21853.9|21861.4|21841.4|14
1657530600000|2022-07-11 09:10:00|21863.2|21843.2|21861.3|21841.3|21868.9|21848.9|21861.3|21841.3|1
1657530900000|2022-07-11 09:15:00|21860.7|21840.7|21846.3|21826.3|21863.8|21843.8|21838.8|21818.8|24
1657531200000|2022-07-11 09:20:00|21848.2|21828.2|21821.3|21801.3|21856.3|21836.3|21821.3|21801.3|22
1657531500000|2022-07-11 09:25:00|21826.3|21806.3|21824.5|21804.5|21830.7|21810.7|21824.5|21804.5|7
1657531800000|2022-07-11 09:30:00|21824.4|21804.4|21831.3|21811.3|21838.8|21818.8|21818.8|21798.8|25
1657532100000|2022-07-11 09:35:00|21838.8|21818.8|21845.6|21825.6|21851.3|21831.3|21838.8|21818.8|12
1657532400000|2022-07-11 09:40:00|21846.3|21826.3|21803.8|21783.8|21846.3|21826.3|21803.8|21783.8|29
1657532700000|2022-07-11 09:45:00|21806.3|21786.3|21811.2|21791.2|21813.7|21793.7|21803.7|21783.7|6
1657533000000|2022-07-11 09:50:00|21813.1|21793.1|21813.7|21793.7|21816.2|21796.2|21801.2|21781.2|12
1657533300000|2022-07-11 09:55:00|21813.1|21793.1|21818.1|21778.1|21818.7|21793.1|21801.2|21776.2|8
1657533600000|2022-07-11 10:00:00|21818.7|21778.7|21808.7|21788.7|21818.7|21788.7|21796.2|21776.2|10
1657533900000|2022-07-11 10:05:00|21806.2|21786.2|21766.2|21746.2|21806.2|21786.2|21764.3|21744.3|41
1657534200000|2022-07-11 10:10:00|21760.6|21740.6|21728.7|21708.7|21786.1|21757.9|21728.7|21708.7|91
1657534500000|2022-07-11 10:15:00|21721.2|21701.2|21679.8|21659.8|21721.2|21701.2|21646.1|21623.7|60
1657534800000|2022-07-11 10:20:00|21682.3|21662.3|21644.8|21624.8|21704.2|21664.2|21633|21613|51
1657535100000|2022-07-11 10:25:00|21632.3|21612.3|21618.6|21578.6|21633.6|21613.6|21571.1|21523.6|161
1657535400000|2022-07-11 10:30:00|21616.1|21596.1|21657.9|21637.9|21658.6|21638.6|21603.6|21578.6|35
1657535700000|2022-07-11 10:35:00|21656.1|21636.1|21693.7|21673.7|21701.1|21681.1|21653.6|21633.6|36
1657536000000|2022-07-11 10:40:00|21691.7|21671.7|21686.1|21666.1|21691.7|21671.7|21673.6|21653.6|21
1657536300000|2022-07-11 10:45:00|21688.6|21668.6|21683.5|21663.5|21688.6|21668.6|21679.2|21659.2|10
1657536600000|2022-07-11 10:50:00|21679.9|21659.9|21682.9|21662.9|21682.9|21662.9|21661|21635.5|21
1657536900000|2022-07-11 10:55:00|21686|21666|21708.5|21688.5|21708.5|21688.5|21686|21666|9
1657537200000|2022-07-11 11:00:00|21711|21691|21703.5|21683.5|21713.5|21693.5|21696|21676|7
1657537500000|2022-07-11 11:05:00|21699.8|21679.8|21698.5|21678.5|21700.3|21680.3|21696|21676|7
1657537800000|2022-07-11 11:10:00|21696.6|21676.6|21703.5|21683.5|21718.5|21696|21693.5|21673.5|12
1657538100000|2022-07-11 11:15:00|21704.1|21684.1|21713.5|21693.5|21714.1|21694.1|21704.1|21684.1|10
1657538400000|2022-07-11 11:20:00|21714.1|21694.1|21715.9|21695.9|21718.4|21698.4|21713.4|21693.4|14
1657538700000|2022-07-11 11:25:00|21713.4|21693.4|21715.9|21695.9|21715.9|21695.9|21708.4|21688.4|63
1657539000000|2022-07-11 11:30:00|21713.4|21693.4|21770.9|21750.9|21770.9|21750.9|21713.4|21693.4|32
1657539300000|2022-07-11 11:35:00|21770.3|21750.3|21730.9|21710.9|21770.3|21750.3|21730.9|21710.9|14
1657539600000|2022-07-11 11:40:00|21730.2|21710.2|21676.5|21656.5|21730.2|21710.2|21654|21633.4|51
1657539900000|2022-07-11 11:45:00|21675.9|21655.9|21747|21727|21747|21727|21675.9|21655.9|54
1657540200000|2022-07-11 11:50:00|21749.5|21729.5|21695.3|21675.3|21749.5|21729.5|21695.3|21675.3|38
1657540500000|2022-07-11 11:55:00|21697.2|21677.2|21728.3|21708.3|21733.3|21713.3|21695.3|21674.6|16
1657540800000|2022-07-11 12:00:00|21726.5|21706.5|21670.8|21650.8|21726.5|21706.5|21635.8|21615.8|72
1657541100000|2022-07-11 12:05:00|21673.3|21653.3|21585.8|21565.8|21673.3|21653.3|21565.8|21545.8|194
1657541400000|2022-07-11 12:10:00|21587.6|21567.6|21600.3|21580.3|21623.3|21597.6|21585.8|21565.8|70
1657541700000|2022-07-11 12:15:00|21602.1|21582.1|21584.6|21564.6|21625.9|21605.8|21584.6|21564.6|42
1657542000000|2022-07-11 12:20:00|21592.1|21572.1|21584.6|21564.6|21599.6|21579.6|21584.6|21559.6|33
1657542300000|2022-07-11 12:25:00|21582.7|21562.7|21587.1|21567.1|21589.6|21569.6|21580.2|21560.2|23
1657542600000|2022-07-11 12:30:00|21572.7|21552.7|21528.2|21508.2|21583.2|21563.2|21528.2|21508.2|266
1657542900000|2022-07-11 12:35:00|21533.2|21493.2|21518.2|21498.2|21533.2|21502.6|21510.7|21488.2|114
1657543200000|2022-07-11 12:40:00|21516.4|21496.4|21487|21467|21516.4|21496.4|21482|21462|148
1657543500000|2022-07-11 12:45:00|21493.8|21473.8|21529.5|21509.5|21534.5|21514.5|21474.5|21454.5|157
1657543800000|2022-07-11 12:50:00|21531.3|21511.3|21527|21507|21541.3|21521.3|21509.5|21489.5|77
1657544100000|2022-07-11 12:55:00|21524.5|21504.5|21554.5|21534.5|21559.5|21539.5|21517|21487|59
1657544400000|2022-07-11 13:00:00|21556.3|21536.3|21554.4|21514.4|21559.4|21536.3|21517.6|21488.8|111
1657544700000|2022-07-11 13:05:00|21546.3|21526.3|21539.4|21519.4|21554.4|21534.4|21531.3|21511.3|47
1657545000000|2022-07-11 13:10:00|21534.4|21514.4|21500.7|21480.7|21535.7|21515.7|21500.7|21480.7|59
1657545300000|2022-07-11 13:15:00|21498.9|21478.9|21492.6|21472.6|21498.9|21478.9|21473.2|21453.2|145
1657545600000|2022-07-11 13:20:00|21493.2|21473.2|21513.9|21493.9|21513.9|21493.9|21483.2|21463.2|137
1657545900000|2022-07-11 13:25:00|21517.5|21497.5|21503.2|21483.2|21518.2|21498.2|21490.7|21470.7|116
1657546200000|2022-07-11 13:30:00|21499.5|21479.5|21523.2|21503.2|21528.8|21508.8|21480.7|21460.7|125
1657546500000|2022-07-11 13:35:00|21520.7|21500.7|21520.7|21500.7|21523.2|21503.2|21483.2|21463.2|115
1657546800000|2022-07-11 13:40:00|21513.2|21493.2|21448.1|21428.1|21513.2|21493.2|21443.1|21423.1|256
1657547100000|2022-07-11 13:45:00|21450.6|21430.6|21455.6|21435.6|21465.6|21445.6|21448.1|21428.1|296
1657547400000|2022-07-11 13:50:00|21451.3|21431.3|21457.5|21437.5|21460.6|21440.6|21448.1|21428.1|155
1657547700000|2022-07-11 13:55:00|21457.4|21437.4|21464.4|21444.4|21478.1|21458.1|21451.9|21431.9|150
1657548000000|2022-07-11 14:00:00|21463.8|21443.8|21461.9|21441.9|21469.4|21449.4|21450.6|21430.6|228
1657548300000|2022-07-11 14:05:00|21464.4|21444.4|21460|21440|21498.7|21478.7|21456.9|21436.9|245
1657548600000|2022-07-11 14:10:00|21460.7|21440.7|21476.9|21456.9|21476.9|21456.9|21456.9|21436.9|167
1657548900000|2022-07-11 14:15:00|21484.4|21464.4|21363.7|21343.7|21489.4|21469.4|21363.7|21343.7|308
1657549200000|2022-07-11 14:20:00|21361.9|21341.9|21289.3|21269.3|21363.7|21343.7|21284.4|21264.4|459
1657549500000|2022-07-11 14:25:00|21299.3|21279.3|21350.5|21330.5|21353|21333|21286.8|21266.8|307
1657549800000|2022-07-11 14:30:00|21352.3|21332.3|21565.5|21545.5|21571.7|21547.3|21350.5|21330.5|347
1657550100000|2022-07-11 14:35:00|21558|21538|21465.5|21445.5|21569.8|21549.8|21465.5|21445.5|137
1657550400000|2022-07-11 14:40:00|21468|21448|21480.5|21460.5|21480.5|21460.5|21418.6|21398.6|161
1657550700000|2022-07-11 14:45:00|21483|21463|21421.1|21401.1|21483|21463|21419.3|21399.3|149
1657551000000|2022-07-11 14:50:00|21426.1|21406.1|21351.8|21331.8|21426.1|21406.1|21342.4|21322.4|202
1657551300000|2022-07-11 14:55:00|21351.1|21331.1|21296.7|21276.7|21351.1|21331.1|21284.2|21264.2|102
1657551600000|2022-07-11 15:00:00|21297.4|21277.4|21274.2|21254.2|21332.4|21308.6|21274.2|21254.2|135
1657551900000|2022-07-11 15:05:00|21273.6|21253.6|21341|21321|21344.2|21321|21251.7|21231.7|429
1657552200000|2022-07-11 15:10:00|21341.7|21321.7|21298.5|21278.5|21351|21331|21271.7|21251.7|97
1657552500000|2022-07-11 15:15:00|21299.9|21279.9|21296.7|21276.7|21336.7|21316.7|21294.2|21274.2|91
1657552800000|2022-07-11 15:20:00|21291.7|21271.7|21291.7|21271.7|21322.3|21299.2|21286.7|21266.7|131
1657553100000|2022-07-11 15:25:00|21292.3|21272.3|21297.3|21277.3|21304.2|21284.2|21290.5|21270.5|102
1657553400000|2022-07-11 15:30:00|21306.5|21286.5|21288.6|21268.6|21334.1|21314.1|21288.6|21268.6|166
1657553700000|2022-07-11 15:35:00|21286.1|21266.1|21291.6|21271.6|21311|21291|21256.6|21236.6|211
1657554000000|2022-07-11 15:40:00|21289.1|21269.1|21291.6|21271.6|21297.3|21277.3|21267.9|21237.3|128
1657554300000|2022-07-11 15:45:00|21287.3|21267.3|21312.3|21292.3|21314.8|21294.8|21274.8|21251.6|198
1657554600000|2022-07-11 15:50:00|21309.8|21289.8|21307.9|21287.9|21324.8|21304.8|21292.2|21269.1|87
1657554900000|2022-07-11 15:55:00|21311.6|21291.6|21322.1|21302.1|21322.1|21302.1|21292.9|21272.9|157
1657555200000|2022-07-11 16:00:00|21324.1|21304.1|21339.7|21319.7|21356.6|21336.6|21324.1|21304.1|89
1657555500000|2022-07-11 16:05:00|21340.4|21320.4|21311.5|21291.5|21361.5|21341.5|21311.5|21291.5|94
1657555800000|2022-07-11 16:10:00|21309.7|21289.7|21296.5|21276.5|21312.2|21292.2|21294|21274|117
1657556100000|2022-07-11 16:15:00|21298.4|21278.4|21281.5|21261.5|21314|21294|21281.5|21261.5|155
1657556400000|2022-07-11 16:20:00|21283.3|21263.3|21257.2|21237.2|21314|21289|21248.5|21228.5|935
1657556700000|2022-07-11 16:25:00|21257.8|21237.8|21267.1|21247.1|21269.6|21249.6|21252.1|21232.1|257
1657557000000|2022-07-11 16:30:00|21266.5|21246.5|21280.1|21260.1|21280.1|21260.1|21262.1|21242.1|99
1657557300000|2022-07-11 16:35:00|21283.3|21263.3|21259.6|21239.6|21287.6|21267.6|21259.6|21239.6|54
1657557600000|2022-07-11 16:40:00|21257.8|21237.8|21283.9|21263.9|21288.3|21268.3|21255.9|21235.9|129
1657557900000|2022-07-11 16:45:00|21283.3|21263.3|21288.2|21268.2|21290.8|21270.8|21273.9|21253.9|66
1657558200000|2022-07-11 16:50:00|21286.4|21266.4|21238.9|21218.9|21286.4|21266.4|21219.6|21199.6|167
1657558500000|2022-07-11 16:55:00|21237.1|21217.1|21228.9|21208.9|21248.9|21228.9|21228.9|21208.9|94
1657558800000|2022-07-11 17:00:00|21228.2|21208.2|21258.9|21238.9|21263.9|21243.9|21228.2|21208.2|131
1657559100000|2022-07-11 17:05:00|21257|21237|21243.2|21223.2|21258.2|21238.2|21240.7|21220.7|60
1657559400000|2022-07-11 17:10:00|21245.7|21225.7|21223.8|21203.8|21248.2|21228.2|21223.8|21203.8|92
1657559700000|2022-07-11 17:15:00|21223.2|21203.2|21225.7|21205.7|21227.5|21207.5|21216.3|21196.3|106
1657560000000|2022-07-11 17:20:00|21228.8|21208.8|21245|21225|21253.8|21233.8|21228.8|21208.8|191
1657560300000|2022-07-11 17:25:00|21245.6|21225.6|21230|21210|21279.3|21259.3|21230|21205.6|254
1657613700000|2022-07-12 08:15:00|21227.3|21207.3|21069.8|21049.8|21261.6|21224.1|21064.8|21044.8|592
1657614000000|2022-07-12 08:20:00|21071.6|21051.6|21112.3|21092.3|21116.6|21096.6|21069.1|21049.1|95
1657614300000|2022-07-12 08:25:00|21111.6|21091.6|21099.8|21079.8|21125.9|21105.9|21095.5|21072.3|91
1657614600000|2022-07-12 08:30:00|21100.5|21080.5|21065.4|21045.4|21109.8|21089.8|21059.7|21039.7|127
1657614900000|2022-07-12 08:35:00|21067.9|21047.9|21137.7|21117.7|21137.7|21117.7|21067.9|21047.9|44
1657615200000|2022-07-12 08:40:00|21139.5|21119.5|21165.1|21125.1|21165.1|21138.3|21139.5|21119.5|48
1657615500000|2022-07-12 08:45:00|21158.8|21138.8|21218.3|21198.3|21245.8|21225.8|21153.3|21133.3|62
1657615800000|2022-07-12 08:50:00|21230.1|21190.1|21233.3|21213.3|21242.6|21222.6|21205.8|21185.8|86
1657616100000|2022-07-12 08:55:00|21228.3|21208.3|21248.3|21228.3|21265.8|21238.3|21210.8|21190.8|74
1657616400000|2022-07-12 09:00:00|21246.5|21226.5|21235.1|21215.1|21258.3|21238.3|21221|21196.5|219
1657616700000|2022-07-12 09:05:00|21233.3|21213.3|21248.3|21228.3|21250.1|21230.1|21223.3|21203.3|17
1657617000000|2022-07-12 09:10:00|21245.8|21225.8|21245.7|21225.7|21272.1|21248.2|21243.3|21223.3|35
1657617300000|2022-07-12 09:15:00|21243.2|21223.2|21255.7|21235.7|21257.5|21237.5|21238.2|21218.2|31
1657617600000|2022-07-12 09:20:00|21253.9|21233.9|21246.4|21226.4|21255.7|21235.7|21243.2|21223.2|13
1657617900000|2022-07-12 09:25:00|21245.7|21225.7|21240.7|21220.7|21285|21253.2|21240.7|21220.7|97
1657618200000|2022-07-12 09:30:00|21245.7|21225.7|21248.2|21228.2|21258.2|21238.2|21240.7|21220.7|57
1657618500000|2022-07-12 09:35:00|21288.2|21230|21268.2|21248.2|21290|21268.9|21258.2|21230|61
1657618800000|2022-07-12 09:40:00|21273.2|21253.2|21309.5|21289.5|21326.8|21306.8|21265.7|21241.4|53
1657619100000|2022-07-12 09:45:00|21310.7|21290.7|21342.4|21322.4|21347.5|21327.5|21310.7|21290.7|58
1657619400000|2022-07-12 09:50:00|21337.4|21317.4|21294.9|21274.9|21344.9|21324.9|21289.9|21269.9|35
1657619700000|2022-07-12 09:55:00|21298.5|21278.5|21309.9|21289.9|21349.9|21329.9|21298.5|21278.5|59
1657620000000|2022-07-12 10:00:00|21312.4|21292.4|21306.7|21286.7|21312.4|21292.4|21294.9|21274.9|16
1657620300000|2022-07-12 10:05:00|21307.4|21287.4|21346.7|21326.7|21359.9|21339.9|21307.4|21277.4|39
1657620600000|2022-07-12 10:10:00|21348.5|21328.5|21347.4|21327.4|21353.5|21333.5|21329.9|21309.9|20
1657620900000|2022-07-12 10:15:00|21345.6|21325.6|21307.4|21287.4|21347.4|21327.4|21307.4|21287.4|20
1657621200000|2022-07-12 10:20:00|21314.9|21274.9|21301.6|21281.6|21314.9|21287.3|21301.6|21274.9|5
1657621500000|2022-07-12 10:25:00|21299.8|21279.8|21264.8|21244.8|21299.8|21279.8|21262.3|21242.3|22
1657621800000|2022-07-12 10:30:00|21266.6|21246.6|21257.3|21237.3|21269.8|21249.8|21257.3|21237.3|7
1657622100000|2022-07-12 10:35:00|21250.5|21230.5|21221.2|21201.2|21250.5|21230.5|21218.7|21196.2|19
1657622400000|2022-07-12 10:40:00|21218.7|21198.7|21226.6|21206.6|21226.6|21206.6|21218.7|21198.7|8
1657622700000|2022-07-12 10:45:00|21228|21208|21262.3|21242.3|21262.3|21242.3|21228|21208|18
1657623000000|2022-07-12 10:50:00|21260.5|21240.5|21255.4|21235.4|21271.1|21251.1|21255.4|21235.4|6
1657623300000|2022-07-12 10:55:00|21250.4|21230.4|21242.9|21222.9|21250.4|21230.4|21225.4|21205.4|16
1657623600000|2022-07-12 11:00:00|21251.1|21211.1|21192.9|21172.9|21251.1|21218.6|21190.4|21166.1|28
1657623900000|2022-07-12 11:05:00|21194.7|21174.7|21204.7|21184.7|21211.1|21184.7|21184.7|21164.7|19
1657624200000|2022-07-12 11:10:00|21205.4|21185.4|21195.4|21175.4|21217.9|21197.9|21192.9|21172.9|16
1657624500000|2022-07-12 11:15:00|21197.9|21177.9|21240.4|21220.4|21242.9|21222.9|21197.9|21177.9|34
1657624800000|2022-07-12 11:20:00|21237.9|21217.9|21275.3|21255.3|21288.3|21256.5|21237.9|21217.9|16
1657625100000|2022-07-12 11:25:00|21273.5|21253.5|21277.8|21257.8|21277.8|21257.8|21270.3|21250.3|16
1657625400000|2022-07-12 11:30:00|21282.1|21262.1|21279.6|21259.6|21302.1|21282.1|21279.6|21253.9|42
1657625700000|2022-07-12 11:35:00|21277.8|21257.8|21242.8|21222.8|21279.6|21259.6|21235.3|21215.3|28
1657626000000|2022-07-12 11:40:00|21245.3|21225.3|21262.8|21242.8|21285.3|21265.3|21242.8|21222.8|27
1657626300000|2022-07-12 11:45:00|21265.3|21245.3|21282.8|21262.8|21282.8|21262.8|21265.3|21245.3|18
1657626600000|2022-07-12 11:50:00|21287.8|21267.8|21299.6|21279.6|21302.8|21282.8|21280.3|21260.3|34
1657626900000|2022-07-12 11:55:00|21302.1|21282.1|21315.9|21295.9|21317.7|21297.7|21302.1|21282.1|46
1657627200000|2022-07-12 12:00:00|21313.4|21293.4|21242.7|21222.7|21313.4|21293.4|21230.2|21210.2|109
1657627500000|2022-07-12 12:05:00|21247|21227|21192.7|21172.7|21252.7|21232.7|21190.2|21170.2|78
1657627800000|2022-07-12 12:10:00|21187.7|21167.7|21214.5|21194.5|21214.5|21194.5|21145.2|21125.2|160
1657628100000|2022-07-12 12:15:00|21218.1|21198.1|21266.3|21246.3|21273.8|21253.8|21218.1|21198.1|64
1657628400000|2022-07-12 12:20:00|21268.8|21248.8|21336.3|21316.3|21340.6|21320.6|21263.8|21243.8|51
1657628700000|2022-07-12 12:25:00|21338.8|21318.8|21376.3|21356.3|21378.1|21358.1|21331.3|21308.8|114
1657629000000|2022-07-12 12:30:00|21379|21339|21256.2|21236.2|21379|21341.8|21256.2|21236.2|218
1657629300000|2022-07-12 12:35:00|21258.7|21238.7|21239|21219|21308.7|21288.7|21234|21214|229
1657629600000|2022-07-12 12:40:00|21244|21224|21231.2|21211.2|21244.4|21224.4|21200.8|21180.8|111
1657629900000|2022-07-12 12:45:00|21230.8|21210.8|21214.7|21194.7|21230.8|21210.8|21183.3|21163.3|92
1657630200000|2022-07-12 12:50:00|21215.4|21195.4|21198.3|21178.3|21268.3|21248.3|21180.8|21160.8|77
1657630500000|2022-07-12 12:55:00|21193.3|21173.3|21215.1|21175.1|21221.5|21201.5|21180.8|21160.8|28
1657630800000|2022-07-12 13:00:00|21200.8|21180.8|21121.4|21101.4|21218.9|21198.9|21116.4|21096.4|163
1657631100000|2022-07-12 13:05:00|21118.9|21098.9|21034.6|21014.6|21122.1|21098.9|21034.6|21014.6|269
1657631400000|2022-07-12 13:10:00|21026|21006|21005.3|20985.3|21026|21006|20971.7|20951.7|329
1657631700000|2022-07-12 13:15:00|21007.1|20987.1|21022.8|21002.8|21034.6|21014.6|20990.3|20970.3|147
1657632000000|2022-07-12 13:20:00|21025.3|21005.3|21007.8|20987.8|21040.3|21020.3|21007.8|20987.8|119
1657632300000|2022-07-12 13:25:00|21010.3|20990.3|21017.8|20997.8|21035.3|21015.3|21010.3|20990.3|128
1657632600000|2022-07-12 13:30:00|21014.2|20994.2|20992.7|20972.7|21015.9|20995.9|20974.2|20954.2|382
1657632900000|2022-07-12 13:35:00|20990.9|20970.9|20936.3|20916.3|20997.4|20977.4|20926.3|20906.3|393
1657633200000|2022-07-12 13:40:00|20932|20912|20920.2|20900.2|20954.5|20934.5|20920.2|20900.2|294
1657633500000|2022-07-12 13:45:00|20905.9|20865.9|20706.6|20686.6|20905.9|20879.5|20706.6|20686.6|708
1657633800000|2022-07-12 13:50:00|20704.8|20684.8|20692.7|20672.7|20766.3|20746.3|20680.5|20660.5|364
1657634100000|2022-07-12 13:55:00|20693.4|20673.4|20656.6|20636.6|20697.7|20677.7|20626.6|20606.6|416
1657634400000|2022-07-12 14:00:00|20651.6|20631.6|20628.4|20608.4|20655.2|20635.2|20628.4|20608.4|258
1657634700000|2022-07-12 14:05:00|20627|20607|20574.7|20554.7|20627|20607|20574.7|20554.7|199
1657635000000|2022-07-12 14:10:00|20572.9|20552.9|20636.5|20616.5|20653.3|20633.3|20571.1|20551.1|176
1657635300000|2022-07-12 14:15:00|20624|20604|20648.6|20628.6|20715.8|20695.8|20619|20599|423
1657635600000|2022-07-12 14:20:00|20647.9|20627.9|20690.1|20670.1|20691.9|20671.9|20592.6|20572.6|286
1657635900000|2022-07-12 14:25:00|20682.6|20662.6|20664.4|20644.4|20690.1|20670.1|20630.1|20610.1|618
1657636200000|2022-07-12 14:30:00|20662.6|20642.6|20650.1|20630.1|20676.9|20656.9|20635.1|20615.1|300
1657636500000|2022-07-12 14:35:00|20651.9|20631.9|20650.1|20630.1|20652.6|20632.6|20610.1|20590.1|565
1657636800000|2022-07-12 14:40:00|20651.5|20631.5|20672.5|20652.5|20672.5|20652.5|20602.5|20582.5|541
1657637100000|2022-07-12 14:45:00|20670.7|20650.7|20620|20600|20683.2|20662.5|20620|20600|742
1657637400000|2022-07-12 14:50:00|20618.6|20598.6|20572.1|20552.1|20618.6|20598.6|20572.1|20552.1|264
1657637700000|2022-07-12 14:55:00|20570.3|20550.3|20593.9|20573.9|20605.7|20585.7|20569.6|20549.6|114
1657638000000|2022-07-12 15:00:00|20593.2|20573.2|20576.4|20556.4|20593.2|20573.2|20569.6|20549.6|101
1657638300000|2022-07-12 15:05:00|20577.1|20557.1|20567.1|20547.1|20585.7|20565.7|20564.6|20544.6|238
1657638600000|2022-07-12 15:10:00|20589.6|20549.6|20577.8|20557.8|20592.4|20572.1|20563.5|20543.5|199
1657638900000|2022-07-12 15:15:00|20574.2|20554.2|20570.6|20550.6|20591.3|20571.3|20563.5|20543.5|435
1657639200000|2022-07-12 15:20:00|20568.8|20548.8|20577.4|20557.4|20589.9|20569.9|20568.1|20548.1|109
1657639500000|2022-07-12 15:25:00|20579.9|20559.9|20613.1|20593.1|20613.1|20593.1|20579.9|20559.9|128
1657639800000|2022-07-12 15:30:00|20612.4|20592.4|20644.9|20624.9|20649.2|20629.2|20609.9|20589.9|460
1657640100000|2022-07-12 15:35:00|20641.3|20621.3|20597.4|20577.4|20647.4|20626.7|20597.4|20577.4|81
1657640400000|2022-07-12 15:40:00|20598.1|20578.1|20609.9|20589.9|20643.8|20622.4|20598.1|20578.1|155
1657640700000|2022-07-12 15:45:00|20606.3|20586.3|20594.8|20574.8|20607.4|20587.4|20588|20568|349
1657641000000|2022-07-12 15:50:00|20595.5|20575.5|20570.5|20550.5|20604.1|20584.1|20568|20548|241
1657641300000|2022-07-12 15:55:00|20572.3|20552.3|20550.9|20530.9|20572.3|20552.3|20511.2|20491.2|352
1657641600000|2022-07-12 16:00:00|20545.9|20525.9|20534.8|20514.8|20572.3|20552.3|20529.8|20509.8|154
1657641900000|2022-07-12 16:05:00|20531.2|20511.2|20507.3|20487.3|20534.8|20514.8|20494.8|20474.8|113
1657642200000|2022-07-12 16:10:00|20512.3|20492.3|20487.3|20467.3|20512.3|20492.3|20461.2|20441.2|296
1657642500000|2022-07-12 16:15:00|20490.5|20470.5|20492.3|20472.3|20507.3|20487.3|20479.8|20459.8|163
1657642800000|2022-07-12 16:20:00|20494.1|20474.1|20495.4|20475.4|20501.9|20481.9|20456.2|20436.2|1261
1657643100000|2022-07-12 16:25:00|20492.9|20472.9|20497.2|20477.2|20514.7|20494.7|20492.9|20472.9|258
1657643400000|2022-07-12 16:30:00|20499|20479|20426.5|20406.5|20504.7|20484.7|20414.7|20394.7|320
1657643700000|2022-07-12 16:35:00|20430.1|20410.1|20440.8|20420.8|20473.3|20453.3|20429.7|20409.7|127
1657644000000|2022-07-12 16:40:00|20442.6|20422.6|20439|20419|20458.3|20438.3|20437.2|20417.2|127
1657644300000|2022-07-12 16:45:00|20437.2|20417.2|20478.3|20458.3|20492.6|20468.3|20437.2|20417.2|285
1657644600000|2022-07-12 16:50:00|20475.8|20455.8|20473.2|20453.2|20483.3|20463.3|20463.3|20443.3|120
1657644900000|2022-07-12 16:55:00|20468.9|20448.9|20451.4|20431.4|20468.9|20448.9|20448.9|20428.6|164
1657645200000|2022-07-12 17:00:00|20452.1|20432.1|20456.4|20436.4|20467.5|20447.5|20448.2|20428.2|76
1657645500000|2022-07-12 17:05:00|20455.7|20435.7|20477.5|20457.5|20477.5|20457.5|20443.2|20423.2|85
1657645800000|2022-07-12 17:10:00|20479.3|20459.3|20514.6|20494.6|20517.1|20497.1|20468.9|20448.9|93
1657646100000|2022-07-12 17:15:00|20517.1|20497.1|20484.3|20464.3|20519.6|20499.6|20458.2|20438.2|102
1657646400000|2022-07-12 17:20:00|20488.2|20468.2|20491.4|20471.4|20506.4|20476.4|20487.5|20466.4|29
1657646700000|2022-07-12 17:25:00|20498.2|20478.2|20559.5|20539.5|20574.6|20554.6|20498.2|20478.2|134
1657700100000|2022-07-13 08:15:00|20562.7|20542.7|20695.2|20675.2|20818|20790.5|20562.7|20542.7|333
1657700400000|2022-07-13 08:20:00|20693|20673|20723|20683|20723|20690.5|20646.9|20604.4|58
1657700700000|2022-07-13 08:25:00|20714.7|20694.7|20765.4|20745.4|20776.5|20745.4|20714.7|20692.9|77
1657701000000|2022-07-13 08:30:00|20767.9|20747.9|20757.2|20717.2|20801.5|20780.4|20745.4|20717.2|33
1657701300000|2022-07-13 08:35:00|20757.9|20717.9|20765.4|20745.4|20770.4|20750.4|20735.4|20715.4|23
1657701600000|2022-07-13 08:40:00|20760.4|20740.4|20705.4|20685.4|20765.4|20745.4|20705.4|20672.9|33
1657701900000|2022-07-13 08:45:00|20699.4|20679.4|20705.4|20685.4|20709.3|20685.4|20685.4|20652.9|59
1657702200000|2022-07-13 08:50:00|20706.1|20686.1|20722.9|20702.9|20722.9|20702.9|20662.9|20642.9|44
1657702500000|2022-07-13 08:55:00|20725.4|20705.4|20668.6|20648.6|20745.7|20715.4|20663.6|20641.8|54
1657702800000|2022-07-13 09:00:00|20670.3|20650.3|20663.6|20643.6|20676.1|20656.1|20634.3|20614.3|93
1657703100000|2022-07-13 09:05:00|20652.9|20632.9|20639.3|20619.3|20652.9|20632.9|20635|20615|8
1657703400000|2022-07-13 09:10:00|20641|20621|20636|20616|20679.3|20651.8|20631.8|20611.8|56
1657703700000|2022-07-13 09:15:00|20630.7|20610.7|20648.5|20628.5|20648.5|20628.5|20630|20604.3|12
1657704000000|2022-07-13 09:20:00|20651|20631|20606.7|20586.7|20653.5|20633.5|20606.7|20586.7|14
1657704300000|2022-07-13 09:25:00|20605|20585|20601|20581|20605.3|20585.3|20598.5|20578.5|25
1657704600000|2022-07-13 09:30:00|20599.2|20579.2|20646|20626|20652.7|20632.7|20599.2|20579.2|13
1657704900000|2022-07-13 09:35:00|20651|20631|20699.2|20679.2|20712.4|20692.4|20641|20621|45
1657705200000|2022-07-13 09:40:00|20701|20681|20664.2|20644.2|20710.2|20690.2|20664.2|20644.2|15
1657705500000|2022-07-13 09:45:00|20659.2|20639.2|20661.7|20641.7|20665.9|20645.9|20621.7|20601.7|27
1657705800000|2022-07-13 09:50:00|20656.7|20636.7|20602.7|20582.7|20667.8|20636.7|20580.9|20560.9|173
1657706100000|2022-07-13 09:55:00|20597.7|20577.7|20592.7|20572.7|20605.2|20585.2|20592.7|20572.7|18
1657706400000|2022-07-13 10:00:00|20576.3|20556.3|20570.2|20550.2|20613.4|20592.7|20570.2|20550.2|23
1657706700000|2022-07-13 10:05:00|20570.1|20550.1|20567.6|20547.6|20577.6|20557.6|20567.6|20547.6|23
1657707000000|2022-07-13 10:10:00|20566.9|20546.9|20570.1|20550.1|20580.1|20560.1|20565.1|20545.1|20
1657707300000|2022-07-13 10:15:00|20567.6|20547.6|20580.1|20560.1|20580.1|20560.1|20567.6|20547.6|9
1657707600000|2022-07-13 10:20:00|20582.6|20562.6|20627.6|20607.6|20629.4|20609.4|20582.6|20562.6|26
1657707900000|2022-07-13 10:25:00|20625.1|20605.1|20626.8|20606.8|20626.8|20606.8|20602.6|20582.6|13
1657708200000|2022-07-13 10:30:00|20627.6|20607.6|20607.6|20587.6|20627.6|20607.6|20592.6|20571.1|87
1657708500000|2022-07-13 10:35:00|20609|20589|20659.3|20639.3|20690.1|20670.1|20607.6|20587.6|32
1657708800000|2022-07-13 10:40:00|20661.1|20641.1|20692.5|20672.5|20692.5|20672.5|20657.5|20637.5|35
1657709100000|2022-07-13 10:45:00|20687.5|20667.5|20695|20675|20695|20675|20677.5|20657.5|15
1657709400000|2022-07-13 10:50:00|20676.5|20656.5|20667.5|20647.5|20687.5|20667.5|20667.5|20647.5|18
1657709700000|2022-07-13 10:55:00|20662.5|20642.5|20667.5|20647.5|20670.7|20650.7|20647.5|20627.5|18
1657710000000|2022-07-13 11:00:00|20662.5|20642.5|20675.7|20655.7|20675.7|20655.7|20657.5|20637.5|77
1657710300000|2022-07-13 11:05:00|20677.5|20657.5|20727.5|20707.5|20727.5|20707.5|20667.5|20642.5|34
1657710600000|2022-07-13 11:10:00|20731|20711|20827.4|20807.4|20832.4|20807.4|20731|20711|146
1657710900000|2022-07-13 11:15:00|20828.9|20808.9|20774.9|20754.9|20839.9|20819.9|20774.9|20754.9|55
1657711200000|2022-07-13 11:20:00|20769.9|20749.9|20754.9|20734.9|20777.4|20749.9|20754.2|20722.4|24
1657711500000|2022-07-13 11:25:00|20755.6|20735.6|20728.1|20708.1|20763.1|20739.9|20725.6|20701.7|33
1657711800000|2022-07-13 11:30:00|20731.7|20711.7|20715.6|20695.6|20735.6|20715.6|20710.6|20683.9|48
1657712100000|2022-07-13 11:35:00|20713.8|20693.8|20698.1|20678.1|20714.6|20693.8|20693.8|20671.6|6
1657712400000|2022-07-13 11:40:00|20706.6|20686.6|20692.4|20672.4|20718.1|20698.1|20682.4|20662.4|38
1657712700000|2022-07-13 11:45:00|20692.3|20672.3|20691.3|20671.3|20709.1|20689.1|20678.8|20658.8|38
1657713000000|2022-07-13 11:50:00|20688.8|20668.8|20688.1|20668.1|20701.6|20681.6|20665.6|20645.6|36
1657713300000|2022-07-13 11:55:00|20690.6|20670.6|20696.3|20676.3|20702.3|20682.3|20685.5|20665.5|30
1657713600000|2022-07-13 12:00:00|20693.8|20673.8|20686.3|20666.3|20699.8|20679.8|20621.3|20601.3|134
1657713900000|2022-07-13 12:05:00|20685.5|20665.5|20705.8|20685.8|20720.1|20699.1|20653|20633|133
1657714200000|2022-07-13 12:10:00|20706.5|20686.5|20713|20693|20723|20696.5|20665.5|20645.5|146
1657714500000|2022-07-13 12:15:00|20711.5|20691.5|20743|20723|20749.7|20729.7|20702.3|20682.3|172
1657714800000|2022-07-13 12:20:00|20742.2|20722.2|20720.5|20700.5|20793|20773|20715.5|20695.5|100
1657715100000|2022-07-13 12:25:00|20719|20699|20718|20698|20738|20718|20693|20673|70
1657715400000|2022-07-13 12:30:00|20714.4|20694.4|20492.9|20472.9|20714.4|20694.4|20491.2|20471.2|552
1657715700000|2022-07-13 12:35:00|20493.7|20473.7|20500.9|20480.9|20512.6|20492.6|20471.9|20451.9|378
1657716000000|2022-07-13 12:40:00|20499.4|20479.4|20549.4|20529.4|20550.1|20530.1|20464.1|20444.1|342
1657716300000|2022-07-13 12:45:00|20562.9|20522.9|20543.6|20523.6|20591.1|20571.1|20538.6|20518.6|154
1657716600000|2022-07-13 12:50:00|20541.9|20521.9|20705.1|20685.1|20712.6|20692.6|20541.1|20521.1|455
1657716900000|2022-07-13 12:55:00|20703.3|20683.3|20705.1|20685.1|20705.1|20685.1|20631.6|20601.6|318
1657717200000|2022-07-13 13:00:00|20701.5|20681.5|20757.6|20737.6|20763.6|20743.6|20700.1|20680.1|493
1657717500000|2022-07-13 13:05:00|20755.1|20735.1|20812.5|20792.5|20820.1|20800.1|20749|20729|201
1657717800000|2022-07-13 13:10:00|20810.8|20790.8|20880|20860|20912.5|20892.5|20807.5|20787.5|230
1657718100000|2022-07-13 13:15:00|20878.3|20858.3|20845.8|20825.8|20907.5|20887.5|20762.5|20742.5|526
1657718400000|2022-07-13 13:20:00|20847.5|20827.5|20761.5|20741.5|20859|20839|20759|20739|134
1657718700000|2022-07-13 13:25:00|20759|20739|20755|20735|20759|20739|20715|20695|151
1657719000000|2022-07-13 13:30:00|20753.2|20733.2|20700.7|20680.7|20840.3|20820.3|20697.2|20677.2|435
1657719300000|2022-07-13 13:35:00|20700|20680|20807.5|20787.5|20817.7|20791.3|20700|20680|206
1657719600000|2022-07-13 13:40:00|20809.2|20789.2|20816.7|20796.7|20912.5|20892.5|20809.2|20789.2|269
1657719900000|2022-07-13 13:45:00|20811.7|20791.7|20744.9|20724.9|20811.7|20791.7|20704.9|20684.9|348
1657720200000|2022-07-13 13:50:00|20746.7|20726.7|20734.6|20714.6|20769.2|20749.2|20698.9|20677.9|251
1657720500000|2022-07-13 13:55:00|20732.1|20712.1|20673.9|20653.9|20732.1|20712.1|20660.4|20640.4|193
1657720800000|2022-07-13 14:00:00|20678.1|20658.1|20688.9|20668.9|20711.8|20689.6|20667.1|20647.1|137
1657721100000|2022-07-13 14:05:00|20691.4|20671.4|20731.8|20711.8|20734.3|20714.3|20663.9|20643.9|252
1657721400000|2022-07-13 14:10:00|20738.9|20718.9|20731.3|20711.3|20768.8|20748.8|20731.3|20711.3|265
1657721700000|2022-07-13 14:15:00|20729.6|20709.6|20741.3|20721.3|20766.3|20746.3|20701.3|20681.3|77
1657722000000|2022-07-13 14:20:00|20746.3|20706.3|20659.5|20639.5|20746.3|20711|20658.1|20638.1|122
1657722300000|2022-07-13 14:25:00|20658.8|20638.8|20627|20607|20663.8|20643.8|20627|20607|239
1657722600000|2022-07-13 14:30:00|20621.8|20601.8|20663|20643|20663|20643|20603.8|20583.8|196
1657722900000|2022-07-13 14:35:00|20658|20638|20728.8|20708.8|20731.3|20711.3|20651.3|20618.3|88
1657723200000|2022-07-13 14:40:00|20729.5|20709.5|20811.3|20791.3|20853.8|20833.8|20728.8|20708.8|364
1657723500000|2022-07-13 14:45:00|20810.5|20790.5|20793.7|20773.7|20815.5|20790.5|20778.7|20756|90
1657723800000|2022-07-13 14:50:00|20798.7|20778.7|20823.7|20803.7|20859.8|20839.8|20798.7|20778.7|177
1657724100000|2022-07-13 14:55:00|20826.2|20806.2|20748.7|20728.7|20828.7|20808.7|20741.2|20721.2|150
1657724400000|2022-07-13 15:00:00|20743.7|20723.7|20733.7|20713.7|20743.7|20723.7|20711.2|20691.2|126
1657724700000|2022-07-13 15:05:00|20738.7|20718.7|20788.7|20768.7|20822.9|20793.7|20738.7|20716.2|93
1657725000000|2022-07-13 15:10:00|20787.9|20767.9|20771.2|20751.2|20791.2|20771.2|20763.4|20743.4|62
1657725300000|2022-07-13 15:15:00|20768.7|20748.7|20782.9|20762.9|20798.7|20778.7|20753.7|20728.7|185
1657725600000|2022-07-13 15:20:00|20781.2|20761.2|20808.6|20788.6|20808.6|20788.6|20773.7|20753.7|169
1657725900000|2022-07-13 15:25:00|20809.4|20789.4|20813.6|20793.6|20813.6|20793.6|20786.9|20766.9|166
1657726200000|2022-07-13 15:30:00|20814.4|20794.4|20813.6|20793.6|20823.6|20803.6|20803.6|20777.6|127
1657726500000|2022-07-13 15:35:00|20810.1|20790.1|20814.3|20794.3|20821.1|20801.1|20800.1|20780.1|143
1657726800000|2022-07-13 15:40:00|20813.6|20793.6|20813.3|20793.3|20824.3|20804.3|20808.6|20788.6|186
1657727100000|2022-07-13 15:45:00|20810.1|20790.1|20680.1|20660.1|20810.1|20790.1|20666.8|20646.8|199
1657727400000|2022-07-13 15:50:00|20678.3|20658.3|20665|20645|20685.1|20665.1|20663.3|20643.3|101
1657727700000|2022-07-13 15:55:00|20667.5|20647.5|20675.8|20655.8|20682.5|20662.5|20662.5|20642.5|61
1657728000000|2022-07-13 16:00:00|20677.5|20657.5|20676|20656|20681|20661|20653.5|20626.8|173
1657728300000|2022-07-13 16:05:00|20673.5|20653.5|20671.8|20651.8|20683.5|20663.5|20661.8|20641.8|113
1657728600000|2022-07-13 16:10:00|20671|20651|20690.3|20670.3|20690.3|20670.3|20638.5|20618.5|364
1657728900000|2022-07-13 16:15:00|20689.5|20669.5|20688.8|20668.8|20692|20672|20679.5|20659.5|104
1657729200000|2022-07-13 16:20:00|20693.8|20673.8|20672|20652|20699.5|20679.5|20647.7|20627.7|494
1657729500000|2022-07-13 16:25:00|20670.5|20650.5|20643|20623|20671.2|20651.2|20640.5|20620.5|189
1657729800000|2022-07-13 16:30:00|20641.2|20621.2|20675.5|20655.5|20675.5|20655.5|20640.5|20620.5|82
1657730100000|2022-07-13 16:35:00|20677.2|20657.2|20670.5|20650.5|20683|20663|20670.5|20650.5|38
1657730400000|2022-07-13 16:40:00|20672.2|20652.2|20655.4|20635.4|20675.5|20655.5|20655.4|20635.4|44
1657730700000|2022-07-13 16:45:00|20657.9|20637.9|20655.4|20635.4|20657.9|20637.9|20642.9|20622.9|44
1657731000000|2022-07-13 16:50:00|20656.2|20636.2|20647.9|20627.9|20660.4|20640.4|20642.9|20622.9|58
1657731300000|2022-07-13 16:55:00|20650.4|20630.4|20626.9|20606.9|20655.4|20635.4|20615.1|20595.1|177
1657731600000|2022-07-13 17:00:00|20625.1|20605.1|20631.9|20611.9|20636.9|20616.9|20616.9|20596.9|63
1657731900000|2022-07-13 17:05:00|20633.6|20613.6|20586.9|20566.9|20634.4|20614.4|20586.9|20566.9|92
1657732200000|2022-07-13 17:10:00|20585.1|20565.1|20575.8|20555.8|20587.6|20567.6|20573.3|20553.3|121
1657732500000|2022-07-13 17:15:00|20575.1|20555.1|20574.8|20554.8|20579.1|20559.1|20570.1|20550.1|108
1657732800000|2022-07-13 17:20:00|20574.1|20554.1|20578.3|20558.3|20580.8|20560.8|20572.3|20552.3|63
1657733100000|2022-07-13 17:25:00|20587.6|20567.6|20593.3|20573.3|20612.5|20592.5|20585.8|20565.8|146
1657786500000|2022-07-14 08:15:00|20632.1|20592.1|20449.8|20429.8|20644|20602.3|20403.8|20378.3|362
1657786800000|2022-07-14 08:20:00|20447.3|20427.3|20417.3|20397.3|20447.3|20427.3|20395.6|20370.6|103
1657787100000|2022-07-14 08:25:00|20414.8|20394.8|20423.2|20403.2|20438.2|20410.7|20400.6|20374.8|101
1657787400000|2022-07-14 08:30:00|20425|20405|20423.2|20403.2|20442.5|20417.5|20423.2|20402.5|37
1657787700000|2022-07-14 08:35:00|20420.7|20400.7|20467.4|20447.4|20469.2|20449.2|20420.7|20400.7|90
1657788000000|2022-07-14 08:40:00|20466.5|20446.5|20460.7|20440.7|20468.2|20448.2|20445.7|20420.9|117
1657788300000|2022-07-14 08:45:00|20459|20439|20533.2|20513.2|20543.2|20523.2|20458.2|20438.2|66
1657788600000|2022-07-14 08:50:00|20529.7|20509.7|20518.2|20498.2|20540.7|20520.7|20508.2|20487.4|41
1657788900000|2022-07-14 08:55:00|20516.4|20496.4|20530.6|20510.6|20533.1|20513.1|20498.1|20478.1|43
1657789200000|2022-07-14 09:00:00|20532.4|20512.4|20504.9|20484.9|20534.1|20514.1|20488.1|20468.1|26
1657789500000|2022-07-14 09:05:00|20503.1|20483.1|20490.6|20470.6|20503.1|20483.1|20466.4|20443.1|22
1657789800000|2022-07-14 09:10:00|20492.3|20472.3|20470.6|20450.6|20498.1|20478.1|20468.1|20448.1|23
1657790100000|2022-07-14 09:15:00|20471.4|20451.4|20488.1|20468.1|20493.1|20473.1|20468.1|20448.1|9
1657790400000|2022-07-14 09:20:00|20486.4|20466.4|20420.6|20400.6|20488.1|20468.1|20420.6|20400.6|38
1657790700000|2022-07-14 09:25:00|20418.8|20398.8|20323.8|20303.8|20423.1|20403.1|20322.1|20302.1|113
1657791000000|2022-07-14 09:30:00|20324.6|20304.6|20291.1|20271.1|20324.6|20304.6|20282.7|20262.7|447
1657791300000|2022-07-14 09:35:00|20293.6|20273.6|20311.1|20291.1|20317.7|20293.6|20286.1|20266.1|34
1657791600000|2022-07-14 09:40:00|20314.6|20294.6|20296.9|20276.9|20319.6|20299.6|20296.9|20276.9|20
1657791900000|2022-07-14 09:45:00|20296.1|20276.1|20342|20322|20345.1|20322|20291.1|20271.1|69
1657792200000|2022-07-14 09:50:00|20341.3|20321.3|20338.8|20318.8|20342|20322|20317|20297|24
1657792500000|2022-07-14 09:55:00|20342.2|20322.2|20346.2|20326.2|20354.5|20334.5|20340.5|20320.5|26
1657792800000|2022-07-14 10:00:00|20348.7|20328.7|20329.5|20309.5|20357|20337|20329.5|20309.5|16
1657793100000|2022-07-14 10:05:00|20332|20312|20299.5|20279.5|20332|20312|20299.5|20279.5|19
1657793400000|2022-07-14 10:10:00|20304.5|20284.5|20297|20277|20327|20307|20297|20277|10
1657793700000|2022-07-14 10:15:00|20295.2|20275.2|20312.9|20292.9|20313.7|20293.7|20294.5|20274.5|16
1657794000000|2022-07-14 10:20:00|20304.5|20284.5|20302.9|20282.9|20307|20287|20299.4|20279.4|10
1657794300000|2022-07-14 10:25:00|20304.4|20284.4|20279.4|20259.4|20324.4|20304.4|20271.2|20249.4|53
1657794600000|2022-07-14 10:30:00|20274.4|20254.4|20241.9|20221.9|20274.4|20254.4|20239.4|20219.4|117
1657794900000|2022-07-14 10:35:00|20242.7|20222.7|20271.9|20251.9|20279.4|20259.4|20241.9|20221.9|65
1657795200000|2022-07-14 10:40:00|20273.6|20253.6|20206.9|20186.9|20274.4|20254.4|20205.2|20185.2|109
1657795500000|2022-07-14 10:45:00|20204.4|20184.4|20195.2|20175.2|20209.4|20189.4|20195.2|20175.2|108
1657795800000|2022-07-14 10:50:00|20196.9|20176.9|20168.4|20148.4|20206.1|20186.1|20163.4|20143.4|86
1657796100000|2022-07-14 10:55:00|20167.6|20147.6|20156.9|20136.9|20180.1|20160.1|20155.9|20135.9|137
1657796400000|2022-07-14 11:00:00|20157.6|20137.6|20070.9|20050.9|20157.6|20137.6|20057.6|20025.9|200
1657796700000|2022-07-14 11:05:00|20067.6|20047.6|20079.3|20059.3|20084.1|20059.3|20040.9|20020.1|213
1657797000000|2022-07-14 11:10:00|20074.3|20054.3|20021.2|19981.2|20084.3|20054.3|20000.3|19977.8|225
1657797300000|2022-07-14 11:15:00|20016.2|19996.2|19999.5|19979.5|20026.2|20006.2|19963.7|19943.7|204
1657797600000|2022-07-14 11:20:00|19996.2|19976.2|20009.5|19989.5|20013.7|19993.7|19952.7|19932.7|129
1657797900000|2022-07-14 11:25:00|20001.2|19981.2|20012.9|19992.9|20019.5|19999.5|19991.2|19971.2|49
1657798200000|2022-07-14 11:30:00|20014.4|19994.4|20026.2|20006.2|20051.2|20026.2|20001.2|19981|68
1657798500000|2022-07-14 11:35:00|20023.7|20003.7|19980.4|19960.4|20031.2|20003.7|19980.4|19960.4|80
1657798800000|2022-07-14 11:40:00|19979.6|19959.6|20005.5|19985.5|20028.8|20008.8|19969.6|19949.6|163
1657799100000|2022-07-14 11:45:00|20009|19989|20077.1|20057.1|20084.6|20064.6|20009|19989|242
1657799400000|2022-07-14 11:50:00|20075.3|20055.3|20019.5|19999.5|20077.1|20057.1|20019.5|19999.5|167
1657799700000|2022-07-14 11:55:00|20017|19997|20000.3|19980.3|20032|20012|20000.3|19980.3|148
1657800000000|2022-07-14 12:00:00|19999.5|19979.5|19951.2|19931.2|20012|19992|19932|19912|405
1657800300000|2022-07-14 12:05:00|19963|19923|19995.5|19975.5|20026.4|20006.4|19961.2|19923|311
1657800600000|2022-07-14 12:10:00|19995.4|19975.4|20090.4|20070.4|20127.9|20107.9|19974.7|19954.7|267
1657800900000|2022-07-14 12:15:00|20087.9|20067.9|20107.9|20087.9|20117.9|20097.9|20073.7|20053.7|352
1657801200000|2022-07-14 12:20:00|20109.6|20089.6|20047.1|20027.1|20147.9|20127.9|20038.7|20018.7|210
1657801500000|2022-07-14 12:25:00|20047.9|20027.9|20057.9|20037.9|20065.4|20045.4|20027.9|20007.9|123
1657801800000|2022-07-14 12:30:00|20056.2|20016.2|20009.4|19989.4|20103.1|20083.1|19984.4|19959.4|384
1657802100000|2022-07-14 12:35:00|20001.9|19981.9|19996.9|19976.9|20060.2|20031.9|19996|19976|70
1657802400000|2022-07-14 12:40:00|19999.4|19979.4|19935.2|19915.2|20021.9|20001.9|19931|19911|549
1657802700000|2022-07-14 12:45:00|19936|19916|19905.9|19885.9|19996.7|19976.7|19897.7|19877.7|486
1657803000000|2022-07-14 12:50:00|19903.4|19883.4|19962.8|19942.8|20025.3|19985.3|19888.4|19867.5|328
1657803300000|2022-07-14 12:55:00|19960.3|19940.3|19934.5|19914.5|19960.3|19940.3|19912.8|19892.8|147
1657803600000|2022-07-14 13:00:00|19935.3|19915.3|19829.3|19809.3|19937.8|19917.8|19827.6|19807.6|378
1657803900000|2022-07-14 13:05:00|19832.6|19812.6|19852.4|19832.4|19875.1|19849.2|19792.4|19772.4|315
1657804200000|2022-07-14 13:10:00|19850.7|19830.7|19769.9|19749.9|19850.7|19830.7|19760.7|19740.7|174
1657804500000|2022-07-14 13:15:00|19766.5|19746.5|19743.2|19723.2|19769.9|19749.9|19734.9|19714.9|431
1657804800000|2022-07-14 13:20:00|19740.7|19720.7|19744.9|19724.9|19788.3|19768.3|19737.4|19717.4|191
1657805100000|2022-07-14 13:25:00|19747.4|19727.4|19747.4|19727.4|19770.7|19750.7|19742.4|19722.4|227
1657805400000|2022-07-14 13:30:00|19744.9|19724.9|19776.4|19756.4|19786.4|19764.9|19653.9|19633.9|633
1657805700000|2022-07-14 13:35:00|19784.7|19744.7|19738|19718|19786.4|19759.7|19738|19718|151
1657806000000|2022-07-14 13:40:00|19739.7|19719.7|19715.6|19695.6|19758.9|19738.9|19713.9|19693.9|250
1657806300000|2022-07-14 13:45:00|19705.6|19685.6|19662.2|19642.2|19714.8|19694.8|19662.2|19642.2|495
1657806600000|2022-07-14 13:50:00|19662.9|19642.9|19730.4|19710.4|19762.9|19742.9|19658.7|19638.7|358
1657806900000|2022-07-14 13:55:00|19728.7|19708.7|19803.7|19783.7|19809.6|19789.6|19691.2|19671.2|220
1657807200000|2022-07-14 14:00:00|19805.4|19785.4|19714.8|19694.8|19807.9|19787.9|19714.8|19694.8|275
1657807500000|2022-07-14 14:05:00|19712.3|19692.3|19692.3|19672.3|19762.3|19742.3|19689.8|19669.8|169
1657807800000|2022-07-14 14:10:00|19693.8|19673.8|19769.9|19709.9|19769.9|19722.3|19679|19659|184
1657808100000|2022-07-14 14:15:00|19770.7|19710.7|19678.3|19658.3|19782.4|19762.4|19678.3|19658.3|207
1657808400000|2022-07-14 14:20:00|19673.2|19653.2|19678|19658|19751.4|19724.7|19669.7|19649.7|268
1657808700000|2022-07-14 14:25:00|19676.3|19656.3|19693.1|19673.1|19693.1|19673.1|19662.4|19642.4|203
1657809000000|2022-07-14 14:30:00|19698.1|19678.1|19628.1|19608.1|19703.1|19683.1|19588.1|19568.1|318
1657809300000|2022-07-14 14:35:00|19626.4|19606.4|19545.5|19525.5|19626.4|19606.4|19543.7|19523.7|275
1657809600000|2022-07-14 14:40:00|19544.7|19524.7|19579.7|19559.7|19579.7|19559.7|19507|19487|447
1657809900000|2022-07-14 14:45:00|19577.9|19557.9|19562|19542|19577.9|19557.9|19533.7|19513.7|178
1657810200000|2022-07-14 14:50:00|19566.2|19546.2|19652.8|19632.8|19708.7|19688.7|19566.2|19546.2|334
1657810500000|2022-07-14 14:55:00|19651.2|19631.2|19572.1|19552.1|19651.2|19631.2|19563.8|19541.3|205
1657810800000|2022-07-14 15:00:00|19576.3|19556.3|19584.6|19564.6|19608.8|19588.8|19566.3|19546.3|344
1657811100000|2022-07-14 15:05:00|19588|19568|19589.6|19569.6|19617.1|19597.1|19583.8|19563.8|317
1657811400000|2022-07-14 15:10:00|19587.1|19567.1|19547.2|19527.2|19587.1|19567.1|19546.5|19526.5|129
1657811700000|2022-07-14 15:15:00|19544.7|19524.7|19693.3|19673.3|19693.3|19673.3|19544.7|19524.7|314
1657812000000|2022-07-14 15:20:00|19696.4|19676.4|19574.7|19554.7|19726.4|19706.4|19573|19553|365
1657812300000|2022-07-14 15:25:00|19573|19553|19592.2|19572.2|19594.7|19574.7|19560.5|19540.5|197
1657812600000|2022-07-14 15:30:00|19591.4|19571.4|19640.5|19620.5|19646.4|19626.4|19570.5|19550.5|154
1657812900000|2022-07-14 15:35:00|19643.9|19623.9|19624|19604|19643.9|19623.9|19587.2|19567.2|227
1657813200000|2022-07-14 15:40:00|19631.4|19611.4|19611.4|19591.4|19677.9|19644.7|19611.4|19591.4|160
1657813500000|2022-07-14 15:45:00|19607.1|19587.1|19664.6|19644.6|19681.4|19661.4|19587.9|19567.9|225
1657813800000|2022-07-14 15:50:00|19663.9|19643.9|19566.3|19546.3|19665.6|19645.6|19560.4|19540.4|210
1657814100000|2022-07-14 15:55:00|19564.6|19544.6|19530.4|19510.4|19573.8|19553.8|19524.5|19504.5|314
1657814400000|2022-07-14 16:00:00|19532.1|19512.1|19496.2|19476.2|19532.9|19512.9|19465.4|19445.4|163
1657814700000|2022-07-14 16:05:00|19497.1|19477.1|19509.6|19489.6|19517.1|19497.1|19470.4|19450.4|170
1657815000000|2022-07-14 16:10:00|19507.9|19487.9|19495.3|19475.3|19507.9|19487.9|19452.8|19432.8|206
1657815300000|2022-07-14 16:15:00|19492.8|19472.8|19493.6|19473.6|19507.8|19487.8|19475.3|19455.3|369
1657815600000|2022-07-14 16:20:00|19491.9|19471.9|19482.7|19462.7|19491.9|19471.9|19442.7|19422.7|950
1657815900000|2022-07-14 16:25:00|19484.4|19464.4|19487|19467|19507.8|19487.8|19480.3|19460.3|301
1657816200000|2022-07-14 16:30:00|19482.8|19462.8|19465.3|19445.3|19505.3|19485.3|19458.6|19438.6|204
1657816500000|2022-07-14 16:35:00|19466.1|19446.1|19480.3|19460.3|19497|19477|19466.1|19446.1|166
1657816800000|2022-07-14 16:40:00|19485.3|19465.3|19434.2|19414.2|19487.8|19467.8|19432.5|19412.5|335
1657817100000|2022-07-14 16:45:00|19430.7|19410.7|19496.8|19476.8|19501.8|19481.8|19430|19410|202
1657817400000|2022-07-14 16:50:00|19501.8|19481.8|19544.3|19524.3|19566.8|19546.8|19501.8|19481.8|185
1657817700000|2022-07-14 16:55:00|19546.8|19526.8|19531.8|19511.8|19559.3|19539.3|19524.3|19504.3|90
1657818000000|2022-07-14 17:00:00|19534.3|19514.3|19511.8|19491.8|19561.8|19541.8|19504.3|19484.3|115
1657818300000|2022-07-14 17:05:00|19510.1|19490.1|19505.8|19485.8|19537.5|19517.5|19496.8|19476.8|108
1657818600000|2022-07-14 17:10:00|19508.3|19488.3|19493.3|19473.3|19510|19490|19490.8|19470.8|79
1657818900000|2022-07-14 17:15:00|19490.8|19470.8|19519.2|19499.2|19523.3|19503.3|19488.3|19468.3|154
1657819200000|2022-07-14 17:20:00|19517.5|19497.5|19514.2|19494.2|19524.2|19504.2|19504.2|19484.2|138
1657819500000|2022-07-14 17:25:00|19512.5|19492.5|19484.2|19464.2|19519.2|19499.2|19476.7|19456.7|187
1657872900000|2022-07-15 08:15:00|19486.7|19466.7|19671.7|19651.7|19709.2|19677.5|19486.7|19466.7|218
1657873200000|2022-07-15 08:20:00|19661.7|19641.7|19634.2|19614.2|19694.2|19664.2|19629.2|19609.2|64
1657873500000|2022-07-15 08:25:00|19632.5|19612.5|19623.3|19583.3|19659.2|19639.2|19606.6|19575|45
1657873800000|2022-07-15 08:30:00|19611.6|19591.6|19649.1|19609.1|19649.1|19629.1|19610.8|19579.1|26
1657874100000|2022-07-15 08:35:00|19646.6|19606.6|19621.6|19601.6|19649.1|19626.6|19614.1|19594.1|55
1657874400000|2022-07-15 08:40:00|19619.9|19599.9|19604.1|19584.1|19619.9|19599.9|19584.1|19564.1|28
1657874700000|2022-07-15 08:45:00|19605.8|19585.8|19622.5|19602.5|19622.5|19602.5|19594.1|19569.1|53
1657875000000|2022-07-15 08:50:00|19624.1|19604.1|19627.5|19607.5|19636.6|19614.1|19602.5|19582.5|83
1657875300000|2022-07-15 08:55:00|19630|19610|19614.9|19594.9|19630|19610|19607.4|19583.3|20
1657875600000|2022-07-15 09:00:00|19613.2|19593.2|19652.4|19632.4|19652.4|19632.4|19604.1|19584.1|37
1657875900000|2022-07-15 09:05:00|19654.9|19634.9|19639|19619|19658.2|19637.4|19627.4|19607.4|29
1657876200000|2022-07-15 09:10:00|19644|19624|19639|19619|19649|19629|19636.5|19616.5|36
1657876500000|2022-07-15 09:15:00|19634.8|19614.8|19571.4|19551.4|19634.8|19614.8|19571.4|19551.4|27
1657876800000|2022-07-15 09:20:00|19569.7|19549.7|19581.5|19561.5|19586.5|19566.5|19566.5|19546.5|20
1657877100000|2022-07-15 09:25:00|19579.9|19559.9|19582.3|19562.3|19582.4|19562.4|19549|19529|48
1657877400000|2022-07-15 09:30:00|19585.7|19565.7|19592.3|19572.3|19592.3|19572.3|19577.3|19557.3|11
1657877700000|2022-07-15 09:35:00|19591.5|19571.5|19544.8|19524.8|19591.5|19571.5|19544.8|19524.8|13
1657878000000|2022-07-15 09:40:00|19539.8|19519.8|19534.8|19514.8|19557.3|19537.3|19534.8|19514.8|27
1657878300000|2022-07-15 09:45:00|19533.1|19513.1|19557.4|19537.4|19557.4|19537.4|19515.6|19495.6|25
1657878600000|2022-07-15 09:50:00|19558.2|19538.2|19538.1|19518.1|19577.3|19557.3|19538.1|19518.1|44
1657878900000|2022-07-15 09:55:00|19536.4|19516.4|19543.1|19523.1|19569.8|19544.8|19535.6|19509.8|16
1657879200000|2022-07-15 10:00:00|19542.3|19522.3|19544.7|19524.7|19547.3|19527.3|19527.3|19507.3|18
1657879500000|2022-07-15 10:05:00|19543.1|19523.1|19547.2|19527.2|19562.2|19535.6|19528.1|19508.1|16
1657879800000|2022-07-15 10:10:00|19545.5|19525.5|19554.7|19534.7|19562.2|19542.2|19539.7|19519.7|17
1657880100000|2022-07-15 10:15:00|19553|19533|19542.2|19522.2|19556.4|19533|19534.7|19512.2|8
1657880400000|2022-07-15 10:20:00|19544.7|19524.7|19537.2|19517.2|19567.2|19547.2|19537.2|19517.2|18
1657880700000|2022-07-15 10:25:00|19539.7|19519.7|19552.2|19532.2|19554.7|19534.7|19502.2|19482.2|41
1657881000000|2022-07-15 10:30:00|19549.7|19529.7|19540.5|19520.5|19564.7|19544.7|19540.5|19517.2|15
1657881300000|2022-07-15 10:35:00|19542.2|19522.2|19564.6|19544.6|19564.6|19544.6|19537.2|19517.2|18
1657881600000|2022-07-15 10:40:00|19567.1|19547.1|19547.1|19527.1|19582.1|19562.1|19542.1|19522.1|43
1657881900000|2022-07-15 10:45:00|19543.8|19523.8|19539.6|19519.6|19543.8|19523.8|19522.1|19492.9|22
1657882200000|2022-07-15 10:50:00|19537.9|19517.9|19542.1|19522.1|19559.6|19539.6|19532.1|19512.1|10
1657882500000|2022-07-15 10:55:00|19537.1|19517.1|19531.3|19511.3|19537.1|19517.1|19490.4|19470.4|57
1657882800000|2022-07-15 11:00:00|19526.2|19506.2|19500.4|19480.4|19526.2|19506.2|19500.4|19480.4|17
1657883100000|2022-07-15 11:05:00|19499.6|19479.6|19482.9|19462.9|19513.7|19488.8|19482.9|19453.7|90
1657883400000|2022-07-15 11:10:00|19484.6|19464.6|19499.5|19479.5|19502|19479.5|19484.6|19462|30
1657883700000|2022-07-15 11:15:00|19494.5|19474.5|19494.5|19474.5|19497.8|19477.8|19492|19472|13
1657884000000|2022-07-15 11:20:00|19492.8|19472.8|19448.6|19428.6|19497|19477|19448.6|19428.6|53
1657884300000|2022-07-15 11:25:00|19450.3|19430.3|19482|19462|19484.5|19464.5|19447|19427|47
1657884600000|2022-07-15 11:30:00|19480.3|19460.3|19507|19487|19511.2|19491.2|19469.5|19449.5|29
1657884900000|2022-07-15 11:35:00|19504.5|19484.5|19477|19457|19512.9|19492.9|19474.5|19454.5|34
1657885200000|2022-07-15 11:40:00|19474.5|19454.5|19459.5|19439.5|19474.5|19454.5|19448.6|19428.6|43
1657885500000|2022-07-15 11:45:00|19457.8|19437.8|19465.3|19445.3|19465.3|19445.3|19449.5|19429.5|14
1657885800000|2022-07-15 11:50:00|19464.4|19444.4|19461.9|19441.9|19466.9|19446.9|19456.9|19436.9|14
1657886100000|2022-07-15 11:55:00|19462.7|19442.7|19416.8|19396.8|19464.4|19444.4|19416.8|19396.8|603
1657886400000|2022-07-15 12:00:00|19412.6|19392.6|19425.1|19405.1|19466.8|19446.8|19400.8|19380.8|593
1657886700000|2022-07-15 12:05:00|19427.6|19407.6|19537.6|19517.6|19550.2|19530.2|19426|19406|208
1657887000000|2022-07-15 12:10:00|19536.8|19516.8|19489.3|19469.3|19547.6|19527.6|19464.3|19444.3|140
1657887300000|2022-07-15 12:15:00|19490.9|19470.9|19549.3|19529.3|19561.8|19541.8|19490.9|19470.9|114
1657887600000|2022-07-15 12:20:00|19547.6|19527.6|19494.2|19474.2|19547.6|19527.6|19491.7|19471.7|71
1657887900000|2022-07-15 12:25:00|19497.6|19477.6|19506.7|19486.7|19506.7|19486.7|19469.2|19449.2|105
1657888200000|2022-07-15 12:30:00|19503.4|19483.4|19479.2|19459.2|19504.2|19483.4|19434.2|19414.2|220
1657888500000|2022-07-15 12:35:00|19482.6|19462.6|19614.2|19594.2|19657.6|19637.6|19482.6|19462.6|566
1657888800000|2022-07-15 12:40:00|19612.6|19592.6|19576.7|19556.7|19614.3|19594.3|19575.9|19555.9|138
1657889100000|2022-07-15 12:45:00|19575.9|19555.9|19625.9|19605.9|19633.5|19613.5|19555.9|19535.9|201
1657889400000|2022-07-15 12:50:00|19630.9|19610.9|19554.2|19534.2|19630.9|19610.9|19554.2|19534.2|110
1657889700000|2022-07-15 12:55:00|19560.1|19540.1|19623.4|19603.4|19641.7|19621.7|19560.1|19540.1|148
1657890000000|2022-07-15 13:00:00|19626.7|19606.7|19548.4|19528.4|19630.9|19610.9|19541.7|19514.2|155
1657890300000|2022-07-15 13:05:00|19550|19530|19511.7|19491.7|19580|19560|19504.2|19484.2|129
1657890600000|2022-07-15 13:10:00|19510.8|19490.8|19537.5|19517.5|19600|19580|19505.8|19485.8|180
1657890900000|2022-07-15 13:15:00|19535.8|19515.8|19435.8|19415.8|19536.7|19516.7|19435.8|19415.8|149
1657891200000|2022-07-15 13:20:00|19433.3|19413.3|19442.4|19422.4|19459.9|19439.9|19420.7|19400.7|168
1657891500000|2022-07-15 13:25:00|19440.8|19420.8|19463.2|19443.2|19472.4|19452.4|19440.8|19420.8|139
1657891800000|2022-07-15 13:30:00|19464.9|19444.9|19474|19454|19488.2|19468.2|19424.9|19404.9|242
1657892100000|2022-07-15 13:35:00|19476.5|19456.5|19416.5|19396.5|19476.5|19456.5|19416.5|19396.5|179
1657892400000|2022-07-15 13:40:00|19417.3|19397.3|19489|19469|19511.5|19491.5|19417.3|19397.3|185
1657892700000|2022-07-15 13:45:00|19486.5|19466.5|19423.2|19403.2|19486.5|19466.5|19420.6|19400.6|144
1657893000000|2022-07-15 13:50:00|19428.2|19408.2|19466.6|19446.6|19469|19449|19428.2|19408.2|162
1657893300000|2022-07-15 13:55:00|19464.9|19444.9|19465.7|19445.7|19477.4|19457.4|19457.4|19437.4|144
1657893600000|2022-07-15 14:00:00|19471.6|19451.6|19573.2|19553.2|19573.2|19553.2|19469.1|19449.1|223
1657893900000|2022-07-15 14:05:00|19574.1|19554.1|19577.4|19557.4|19603.2|19583.2|19551.5|19531.5|111
1657894200000|2022-07-15 14:10:00|19579|19559|19653.2|19633.2|19660.7|19640.7|19568.2|19548.2|159
1657894500000|2022-07-15 14:15:00|19651.5|19631.5|19694.9|19674.9|19709|19689|19635.7|19604.1|281
1657894800000|2022-07-15 14:20:00|19696.6|19676.6|19749.1|19729.1|19749.1|19729.1|19694|19674|333
1657895100000|2022-07-15 14:25:00|19750.8|19730.8|19752.4|19732.4|19848.3|19828.3|19750.8|19730.8|528
1657895400000|2022-07-15 14:30:00|19750.7|19730.7|19766.6|19746.6|19810.8|19790.8|19744.9|19724.9|202
1657895700000|2022-07-15 14:35:00|19771.7|19751.7|19950.8|19930.8|19965|19945|19768.3|19748.3|657
1657896000000|2022-07-15 14:40:00|19953.3|19933.3|19908.3|19888.3|20000|19980|19899.1|19879.1|247
1657896300000|2022-07-15 14:45:00|19906.6|19886.6|19983.3|19963.3|20016.6|19996.6|19890|19870|355
1657896600000|2022-07-15 14:50:00|19984.9|19964.9|20024.9|20004.9|20054.9|20030.8|19984.9|19964.9|266
1657896900000|2022-07-15 14:55:00|20026.6|20006.6|20084.9|20064.9|20098.2|20074.9|20026.6|20006.6|194
1657897200000|2022-07-15 15:00:00|20082.4|20062.4|20055.7|20035.7|20117.4|20097.4|20033.2|20013.2|266
1657897500000|2022-07-15 15:05:00|20054|20034|20069|20049|20074|20054|20002.4|19982.4|326
1657897800000|2022-07-15 15:10:00|20074|20054|20057.4|20037.4|20106.5|20086.5|20025.7|20005.7|192
1657898100000|2022-07-15 15:15:00|20059.9|20039.9|20058.2|20038.2|20099.9|20079.9|20035.7|20015.7|106
1657898400000|2022-07-15 15:20:00|20063.2|20043.2|20099.8|20079.8|20116.5|20096.5|20063.2|20036.5|176
1657898700000|2022-07-15 15:25:00|20096.5|20076.5|20101.5|20081.5|20101.5|20081.5|20067.3|20047.3|112
1657899000000|2022-07-15 15:30:00|20103.2|20083.2|20069|20049|20123.2|20103.2|20056.5|20036.5|123
1657899300000|2022-07-15 15:35:00|20067.3|20047.3|20039|20019|20072.3|20052.3|19982.3|19962.3|133
1657899600000|2022-07-15 15:40:00|20039.8|20019.8|19982.2|19962.2|20040.6|20020.6|19977.3|19957.3|122
1657899900000|2022-07-15 15:45:00|19983.9|19963.9|19893.1|19873.1|20005.6|19985.6|19874.8|19854.8|221
1657900200000|2022-07-15 15:50:00|19894.8|19874.8|19856.4|19836.4|19894.8|19874.8|19839.7|19819.7|87
1657900500000|2022-07-15 15:55:00|19859.7|19839.7|19887.2|19867.2|19942.2|19922.2|19859.7|19839.7|138
1657900800000|2022-07-15 16:00:00|19890.6|19870.6|19871.4|19851.4|19895.6|19875.6|19855.6|19835.6|114
1657901100000|2022-07-15 16:05:00|19869.7|19849.7|19879.7|19859.7|19890.5|19870.5|19863.1|19843.1|53
1657901400000|2022-07-15 16:10:00|19880.5|19860.5|19855.5|19835.5|19938.9|19918.9|19855.5|19835.5|150
1657901700000|2022-07-15 16:15:00|19858|19838|19880.5|19860.5|19881.3|19861.3|19851.3|19831.3|54
1657902000000|2022-07-15 16:20:00|19881.3|19861.3|19881.4|19861.4|19903|19883|19853.9|19833.9|614
1657902300000|2022-07-15 16:25:00|19880.6|19860.6|19837.2|19817.2|19888.9|19868.9|19798.9|19778.9|264
1657902600000|2022-07-15 16:30:00|19838.9|19818.9|19887.2|19867.2|19891.4|19871.4|19838.9|19818.9|112
1657902900000|2022-07-15 16:35:00|19889.7|19869.7|19867.2|19847.2|19889.7|19869.7|19867.2|19847.2|131
1657903200000|2022-07-15 16:40:00|19868.9|19848.9|19861.4|19841.4|19878|19858|19853.8|19833.8|89
1657903500000|2022-07-15 16:45:00|19863|19843|19852.2|19832.2|19884.7|19864.7|19852.2|19832.2|129
1657903800000|2022-07-15 16:50:00|19850.5|19830.5|19873.9|19853.9|19888|19868|19834.7|19814.7|131
1657904100000|2022-07-15 16:55:00|19875.5|19855.5|19878|19858|19881.3|19861.3|19873.9|19853.9|60
1657904400000|2022-07-15 17:00:00|19880.5|19860.5|19893.9|19873.9|19907.2|19887.2|19879.7|19859.7|211
1657904700000|2022-07-15 17:05:00|19891.4|19871.4|19893|19873|19901.4|19881.4|19882.2|19862.2|86
1657905000000|2022-07-15 17:10:00|19893.9|19873.9|19900.6|19880.6|19900.6|19880.6|19888|19868|57
1657905300000|2022-07-15 17:15:00|19901.4|19881.4|19858|19838|19901.4|19881.4|19857.2|19837.2|85
1657905600000|2022-07-15 17:20:00|19857.2|19837.2|19868.8|19848.8|19868.8|19848.8|19823.8|19803.8|138
1657905900000|2022-07-15 17:25:00|19866.3|19846.3|19898.8|19858.8|19898.8|19868.8|19864.6|19844.6|207
1658132100000|2022-07-18 08:15:00|20233.9|20213.9|20354.9|20334.9|20354.9|20334.9|20204.9|20179.9|388
1658132400000|2022-07-18 08:20:00|20349.9|20329.9|20315.1|20295.1|20422.4|20394.6|20303.6|20283.6|170
1658132700000|2022-07-18 08:25:00|20317.6|20297.6|20344.2|20304.2|20352|20330.7|20317.6|20297.6|55
1658133000000|2022-07-18 08:30:00|20329.5|20309.5|20361|20341|20376|20343.5|20313.2|20287.3|65
1658133300000|2022-07-18 08:35:00|20360.1|20340.1|20353.5|20333.5|20396.6|20376.6|20346|20326|133
1658133600000|2022-07-18 08:40:00|20356|20336|20359.8|20339.8|20362.3|20339.8|20342.3|20322.3|28
1658133900000|2022-07-18 08:45:00|20357.3|20337.3|20329.7|20309.7|20357.3|20337.3|20309.1|20289.1|43
1658134200000|2022-07-18 08:50:00|20331.3|20311.3|20383.8|20363.8|20388.8|20368.8|20329.7|20309.7|46
1658134500000|2022-07-18 08:55:00|20381.3|20361.3|20429.4|20409.4|20429.4|20409.4|20378.8|20358.8|80
1658134800000|2022-07-18 09:00:00|20426.9|20406.9|20487.2|20467.2|20502.8|20482.8|20409.4|20389.4|103
1658135100000|2022-07-18 09:05:00|20484.7|20464.7|20477.2|20457.2|20494.7|20474.7|20468.7|20448.7|45
1658135400000|2022-07-18 09:10:00|20477.1|20457.1|20480.3|20460.3|20483.7|20463.7|20477.1|20457.1|34
1658135700000|2022-07-18 09:15:00|20481.2|20461.2|20671.5|20651.5|20707.2|20676.5|20481.2|20461.2|204
1658136000000|2022-07-18 09:20:00|20672.5|20652.5|20676.5|20656.5|20696.5|20676.5|20666.5|20636.5|97
1658136300000|2022-07-18 09:25:00|20677.4|20657.4|20698.1|20678.1|20727.1|20702.1|20671.5|20651.5|159
1658136600000|2022-07-18 09:30:00|20701.2|20681.2|20732.1|20712.1|20743.7|20723.7|20700.6|20680.6|289
1658136900000|2022-07-18 09:35:00|20733.7|20713.7|20711.4|20691.4|20743.7|20717.1|20708.9|20688.9|20
1658137200000|2022-07-18 09:40:00|20716.4|20696.4|20708.9|20688.9|20728|20708|20706.4|20686.4|26
1658137500000|2022-07-18 09:45:00|20707.1|20687.1|20713.9|20693.9|20731.4|20711.4|20701.4|20681.4|16
1658137800000|2022-07-18 09:50:00|20711.4|20691.4|20759.8|20739.8|20771.4|20751.4|20711.4|20691.4|86
1658138100000|2022-07-18 09:55:00|20762.3|20742.3|20777.6|20757.6|20789.2|20769.2|20762.3|20742.3|76
1658138400000|2022-07-18 10:00:00|20775.1|20755.1|20719.1|20699.1|20780.1|20760.1|20716.6|20696.6|23
1658138700000|2022-07-18 10:05:00|20716.6|20696.6|20686.6|20666.6|20716.6|20696.6|20677.2|20657.2|22
1658139000000|2022-07-18 10:10:00|20689.1|20669.1|20686.6|20666.6|20694.1|20674.1|20685|20665|28
1658139300000|2022-07-18 10:15:00|20689.1|20669.1|20729.1|20709.1|20729.1|20709.1|20684.1|20664.1|26
1658139600000|2022-07-18 10:20:00|20731.6|20711.6|20635.9|20595.9|20756.6|20731.6|20621.8|20595.9|57
1658139900000|2022-07-18 10:25:00|20636.8|20596.8|20604.3|20584.3|20636.8|20606.8|20604.3|20584.3|21
1658140200000|2022-07-18 10:30:00|20602.7|20582.7|20569.3|20549.3|20626.8|20606.8|20569.3|20549.3|59
1658140500000|2022-07-18 10:35:00|20577.7|20537.7|20559.3|20539.3|20584.3|20564.3|20559.3|20536.8|23
1658140800000|2022-07-18 10:40:00|20557.7|20537.7|20527.4|20507.4|20557.7|20537.7|20526.8|20504.9|29
1658141100000|2022-07-18 10:45:00|20524.9|20504.9|20542.4|20522.4|20558.9|20533|20509.6|20489.6|66
1658141400000|2022-07-18 10:50:00|20540.8|20520.8|20534.8|20494.8|20546.4|20526.4|20529.9|20494.8|10
1658141700000|2022-07-18 10:55:00|20519.8|20499.8|20527.3|20507.3|20533.9|20513|20502.3|20482.3|21
1658142000000|2022-07-18 11:00:00|20528.9|20508.9|20507.9|20487.9|20573|20553|20507.9|20487.9|100
1658142300000|2022-07-18 11:05:00|20502.9|20482.9|20498.9|20478.9|20510.4|20490.4|20498.9|20478.9|12
1658142600000|2022-07-18 11:10:00|20500.7|20480.7|20519.8|20499.8|20556|20532.9|20500.7|20478.8|51
1658142900000|2022-07-18 11:15:00|20517.3|20497.3|20513.8|20493.8|20528.8|20508.8|20496.3|20476.3|19
1658143200000|2022-07-18 11:20:00|20510.7|20490.7|20454.7|20434.7|20510.7|20490.7|20447.2|20427.2|42
1658143500000|2022-07-18 11:25:00|20450.7|20430.7|20486.3|20466.3|20496.3|20476.3|20448.1|20428.1|60
1658143800000|2022-07-18 11:30:00|20487.8|20467.8|20477.2|20457.2|20506.3|20486.3|20477.2|20457.2|20
1658144100000|2022-07-18 11:35:00|20475.6|20455.6|20496.2|20476.2|20508.7|20488.7|20473.7|20453.7|42
1658144400000|2022-07-18 11:40:00|20494.7|20474.7|20470.3|20450.3|20494.7|20474.7|20470.3|20450.3|25
1658144700000|2022-07-18 11:45:00|20471.2|20451.2|20470.6|20450.6|20514.6|20482.1|20467.1|20443.1|73
1658145000000|2022-07-18 11:50:00|20470.5|20450.5|20456.8|20436.8|20510.9|20490.9|20451.2|20431.2|42
1658145300000|2022-07-18 11:55:00|20458.4|20438.4|20503.6|20483.6|20518.7|20492.7|20458.4|20438.4|31
1658145600000|2022-07-18 12:00:00|20506.1|20486.1|20572.7|20552.7|20572.7|20552.7|20487.7|20467.7|254
1658145900000|2022-07-18 12:05:00|20567.7|20547.7|20611.7|20591.7|20622.7|20602.7|20540.2|20520.2|425
1658146200000|2022-07-18 12:10:00|20615.2|20595.2|20742.6|20722.6|20748.6|20722.6|20602.7|20582.7|211
1658146500000|2022-07-18 12:15:00|20744.2|20724.2|20792.6|20772.6|20792.6|20772.6|20740.1|20720.1|166
1658146800000|2022-07-18 12:20:00|20794.2|20774.2|20733.2|20713.2|20795.1|20775.1|20731.7|20711.7|375
1658147100000|2022-07-18 12:25:00|20735.7|20715.7|20729.8|20709.8|20743.2|20723.2|20688.2|20665.4|135
1658147400000|2022-07-18 12:30:00|20734.8|20714.8|20839.8|20819.8|20844.8|20824.8|20733.2|20713.2|502
1658147700000|2022-07-18 12:35:00|20840.7|20820.7|20939.7|20919.7|20942.2|20922.2|20828.2|20808.2|255
1658148000000|2022-07-18 12:40:00|20935.7|20915.7|20810.6|20790.6|20935.7|20915.7|20782.2|20762.2|336
1658148300000|2022-07-18 12:45:00|20813.8|20793.8|20869.4|20849.4|20876.3|20856.3|20813.8|20790.6|536
1658148600000|2022-07-18 12:50:00|20874.1|20854.1|20936.9|20916.9|20943.4|20923.4|20874.1|20854.1|189
1658148900000|2022-07-18 12:55:00|20930.9|20910.9|20935|20915|20975|20955|20905|20885|459
1658149200000|2022-07-18 13:00:00|20940|20920|20984.3|20964.3|20991.8|20971.8|20927.5|20907.5|157
1658149500000|2022-07-18 13:05:00|20986.8|20966.8|21056.2|21036.2|21130.9|21110.9|20959.3|20939.3|432
1658149800000|2022-07-18 13:10:00|21053|21033|21081.8|21041.8|21088.7|21068.7|21043.7|21023.7|193
1658150100000|2022-07-18 13:15:00|21083.6|21043.6|21096.7|21076.7|21131.7|21111.7|21050.2|21029.6|262
1658150400000|2022-07-18 13:20:00|21094.2|21074.2|21058|21018|21125.8|21104.2|21040.8|21009.2|535
1658150700000|2022-07-18 13:25:00|21058.9|21018.9|20972.3|20952.3|21114.8|21087.3|20969.8|20949.8|154
1658151000000|2022-07-18 13:30:00|20977.3|20957.3|21062.3|21042.3|21074.8|21043.2|20964.8|20944.8|256
1658151300000|2022-07-18 13:35:00|21063.2|21043.2|20999.8|20979.8|21122.3|21102.3|20999.8|20979.8|194
1658151600000|2022-07-18 13:40:00|20998.2|20978.2|20986.6|20966.6|21040.7|21007.6|20981.6|20959.8|548
1658151900000|2022-07-18 13:45:00|20984.1|20964.1|21103.2|21083.2|21114.7|21094.7|20976|20956|331
1658152200000|2022-07-18 13:50:00|21104.1|21084.1|21129.1|21109.1|21228.8|21189.1|21056.6|21036.6|314
1658152500000|2022-07-18 13:55:00|21136.6|21116.6|21157.2|21137.2|21213.5|21192.2|21136.6|21116.6|224
1658152800000|2022-07-18 14:00:00|21168.8|21128.8|21185.6|21165.6|21209.4|21189.4|21118.1|21098.1|178
1658153100000|2022-07-18 14:05:00|21183.1|21163.1|21242.1|21222.1|21254.7|21234.7|21179.7|21159.7|266
1658153400000|2022-07-18 14:10:00|21244|21224|21287.1|21267.1|21292.1|21272.1|21238.7|21218.7|199
1658153700000|2022-07-18 14:15:00|21288.1|21268.1|21196.5|21176.5|21289.6|21269.6|21179.3|21159.3|195
1658154000000|2022-07-18 14:20:00|21194.9|21174.9|21176.1|21156.1|21204|21178.3|21155.2|21135.2|174
1658154300000|2022-07-18 14:25:00|21177.7|21157.7|21112.1|21092.1|21212.1|21192.1|21112.1|21092.1|260
1658154600000|2022-07-18 14:30:00|21111.1|21091.1|21203.6|21183.6|21203.6|21183.6|21106.1|21086.1|131
1658154900000|2022-07-18 14:35:00|21204.5|21184.5|21282.6|21262.6|21285.1|21265.1|21203|21183|223
1658155200000|2022-07-18 14:40:00|21280.1|21260.1|21410.4|21390.4|21410.4|21390.4|21275.1|21255.1|424
1658155500000|2022-07-18 14:45:00|21413.6|21393.6|21380.7|21360.7|21431.4|21411.4|21375.7|21355.7|211
1658155800000|2022-07-18 14:50:00|21383.2|21363.2|21432.3|21412.3|21441.3|21421.3|21380.7|21360.7|207
1658156100000|2022-07-18 14:55:00|21431.3|21411.3|21422.2|21402.2|21431.3|21411.3|21374.1|21350.1|370
1658156400000|2022-07-18 15:00:00|21424.7|21404.7|21435.7|21415.7|21438.5|21417.2|21406.6|21386.6|149
1658156700000|2022-07-18 15:05:00|21434.1|21414.1|21477.2|21457.2|21477.2|21457.2|21395|21375|187
1658157000000|2022-07-18 15:10:00|21479.7|21459.7|21434.1|21414.1|21492.2|21472.2|21434.1|21414.1|102
1658157300000|2022-07-18 15:15:00|21431.2|21411.2|21395.3|21375.3|21431.2|21411.2|21380|21360|168
1658157600000|2022-07-18 15:20:00|21396.8|21376.8|21399.6|21379.6|21438.7|21418.7|21393.7|21373.7|113
1658157900000|2022-07-18 15:25:00|21397.1|21377.1|21353.7|21333.7|21436.2|21416.2|21353.7|21333.7|122
1658158200000|2022-07-18 15:30:00|21347.1|21327.1|21330.5|21310.5|21376.2|21356.2|21330.5|21302.1|156
1658158500000|2022-07-18 15:35:00|21329.6|21309.6|21301.7|21281.7|21345.2|21325.2|21283.6|21263.6|142
1658158800000|2022-07-18 15:40:00|21302.7|21282.7|21306.1|21286.1|21332.1|21312.1|21299.5|21279.5|81
1658159100000|2022-07-18 15:45:00|21307.7|21287.7|21365.5|21345.5|21369.5|21349.5|21307.7|21287.7|129
1658159400000|2022-07-18 15:50:00|21367.3|21347.3|21399.5|21379.5|21406.1|21386.1|21358|21338|135
1658159700000|2022-07-18 15:55:00|21397.9|21377.9|21418.5|21398.5|21443.5|21423.5|21397|21377|119
1658160000000|2022-07-18 16:00:00|21433.2|21393.2|21376.3|21356.3|21433.2|21408.2|21362.9|21342.9|99
1658160300000|2022-07-18 16:05:00|21377.9|21357.9|21440.4|21420.4|21443.5|21423.5|21368.8|21348.8|357
1658160600000|2022-07-18 16:10:00|21443.5|21423.5|21445.4|21425.4|21448.5|21428.5|21428.8|21408.8|168
1658160900000|2022-07-18 16:15:00|21445.3|21425.3|21431.9|21411.9|21448.8|21428.8|21414.4|21393.8|201
1658161200000|2022-07-18 16:20:00|21433.4|21413.4|21403.1|21383.1|21447.5|21427.5|21357.5|21337.5|599
1658161500000|2022-07-18 16:25:00|21405.6|21385.6|21437.2|21417.2|21439.7|21419.7|21402.5|21382.5|457
1658161800000|2022-07-18 16:30:00|21438.7|21418.7|21420|21400|21442.2|21422.2|21400.3|21380.3|96
1658162100000|2022-07-18 16:35:00|21418.1|21398.1|21417.1|21397.1|21439.3|21419.3|21407.1|21387.1|163
1658162400000|2022-07-18 16:40:00|21418.1|21398.1|21404|21384|21418.1|21398.1|21387.4|21366.2|99
1658162700000|2022-07-18 16:45:00|21405.9|21385.9|21413.4|21393.4|21427.1|21407.1|21405.9|21385.9|73
1658163000000|2022-07-18 16:50:00|21413.3|21393.3|21394.3|21374.3|21441.8|21421.8|21385.2|21365.2|110
1658163300000|2022-07-18 16:55:00|21395.8|21375.8|21433.3|21413.3|21450.8|21430.8|21395.8|21375.8|131
1658163600000|2022-07-18 17:00:00|21431.8|21411.8|21437.3|21417.3|21437.4|21417.4|21394.2|21374.2|81
1658163900000|2022-07-18 17:05:00|21438.3|21418.3|21409.2|21389.2|21450.8|21430.8|21409.2|21389.2|43
1658164200000|2022-07-18 17:10:00|21410.8|21390.8|21409.8|21389.8|21436.7|21416.7|21408.3|21388.3|95
1658164500000|2022-07-18 17:15:00|21410.7|21390.7|21441.7|21421.7|21441.7|21421.7|21410.7|21390.7|45
1658164800000|2022-07-18 17:20:00|21440.1|21420.1|21432.6|21412.6|21442.6|21422.6|21432.6|21412.6|126
1658165100000|2022-07-18 17:25:00|21433.5|21413.5|21447.2|21427.2|21466.9|21446.9|21433.5|21403.2|193
1658218500000|2022-07-19 08:15:00|21440|21420|21220.9|21180.9|21440|21420|21197.8|21168.8|285
1658218800000|2022-07-19 08:20:00|21209.3|21189.3|21217.8|21197.8|21285.9|21265.9|21203.4|21170.9|120
1658219100000|2022-07-19 08:25:00|21215.9|21195.9|21201.8|21181.8|21254.9|21223.4|21201.8|21175.8|51
1658219400000|2022-07-19 08:30:00|21202.8|21182.8|21217.3|21197.3|21225.8|21203.3|21202.8|21175.8|18
1658219700000|2022-07-19 08:35:00|21218.9|21198.9|21218.3|21198.3|21218.9|21198.9|21210.2|21190.2|32
1658220000000|2022-07-19 08:40:00|21220.8|21200.8|21148.5|21128.5|21239.1|21219.1|21146|21126|232
1658220300000|2022-07-19 08:45:00|21149.5|21129.5|21120.4|21100.4|21171.4|21145.4|21112.9|21092.9|41
1658220600000|2022-07-19 08:50:00|21122|21102|21152.9|21132.9|21157.9|21137.9|21107.9|21085.4|46
1658220900000|2022-07-19 08:55:00|21149.8|21129.8|21114.8|21094.8|21155.4|21130.4|21114.8|21094.8|34
1658221200000|2022-07-19 09:00:00|21113.9|21093.9|21105.8|21085.8|21141.4|21108.9|21084.4|21060.4|86
1658221500000|2022-07-19 09:05:00|21102.7|21082.7|21042.8|21022.8|21102.7|21082.7|21001.9|20981.9|70
1658221800000|2022-07-19 09:10:00|21047.8|21027.8|21060.3|21040.3|21067.8|21047.8|21032.8|21012.8|37
1658222100000|2022-07-19 09:15:00|21063.4|21043.4|21060.3|21040.3|21085.3|21065.3|21057.8|21037.8|34
1658222400000|2022-07-19 09:20:00|21055.3|21035.3|21122.8|21102.8|21122.8|21102.8|21050.3|21030.3|72
1658222700000|2022-07-19 09:25:00|21120.3|21100.3|21092.8|21072.8|21120.3|21100.3|21090.3|21070.3|16
1658223000000|2022-07-19 09:30:00|21091.8|21071.8|21100.8|21080.8|21115.8|21095.8|21091.8|21071.8|33
1658223300000|2022-07-19 09:35:00|21098.3|21078.3|21138.3|21118.3|21148.3|21120.8|21073.3|21053.3|37
1658223600000|2022-07-19 09:40:00|21136.7|21116.7|21164.8|21144.8|21164.8|21144.8|21110.8|21082.3|20
1658223900000|2022-07-19 09:45:00|21165.8|21145.8|21140.2|21120.2|21180.7|21160.7|21140.2|21120.2|32
1658224200000|2022-07-19 09:50:00|21142.1|21122.1|21120.1|21100.1|21165.2|21138.2|21120.1|21100.1|14
1658224500000|2022-07-19 09:55:00|21117.6|21097.6|21142.6|21122.6|21146.7|21126.7|21117.6|21097.6|3
1658224800000|2022-07-19 10:00:00|21137.6|21117.6|21125.1|21105.1|21137.6|21117.6|21112.6|21085.1|20
1658225100000|2022-07-19 10:05:00|21150.1|21110.1|21159.1|21139.1|21169.1|21141.6|21141.6|21110.1|27
1658225400000|2022-07-19 10:10:00|21157.6|21137.6|21177|21157|21189.1|21169.1|21151.6|21126|25
1658225700000|2022-07-19 10:15:00|21175.1|21155.1|21160|21140|21190.1|21170.1|21153.5|21133.5|15
1658226000000|2022-07-19 10:20:00|21162.5|21142.5|21244|21204|21244|21216.6|21162.5|21142.5|39
1658226300000|2022-07-19 10:25:00|21231.5|21211.5|21231.5|21211.5|21236.5|21216.5|21231.5|21211.5|10
1658226600000|2022-07-19 10:30:00|21233.1|21213.1|21234|21214|21235|21215|21219|21199|14
1658226900000|2022-07-19 10:35:00|21232.5|21212.5|21258|21238|21268|21248|21229|21209|42
1658227200000|2022-07-19 10:40:00|21253.4|21233.4|21255.5|21235.5|21268|21248|21243|21223|26
1658227500000|2022-07-19 10:45:00|21260.5|21240.5|21287.4|21267.4|21299.5|21279.5|21259.5|21239.5|37
1658227800000|2022-07-19 10:50:00|21285.5|21265.5|21286.4|21266.4|21312.3|21285.5|21253.9|21228.9|76
1658228100000|2022-07-19 10:55:00|21289.5|21269.5|21320.4|21300.4|21321.4|21301.4|21289.5|21256.4|184
1658228400000|2022-07-19 11:00:00|21319.4|21299.4|21325.4|21305.4|21325.4|21305.4|21306.9|21279.4|49
1658228700000|2022-07-19 11:05:00|21326.9|21306.9|21276.4|21256.4|21332.9|21312.9|21258.9|21233.9|53
1658229000000|2022-07-19 11:10:00|21276.3|21256.3|21288.3|21268.3|21303.8|21283.8|21276.3|21256.3|13
1658229300000|2022-07-19 11:15:00|21287.3|21267.3|21276.3|21256.3|21287.3|21267.3|21276.3|21256.3|7
1658229600000|2022-07-19 11:20:00|21281.3|21261.3|21306.3|21286.3|21313.8|21293.8|21281.3|21261.3|31
1658229900000|2022-07-19 11:25:00|21305.3|21285.3|21245.3|21225.3|21305.3|21285.3|21245.3|21225.3|44
1658230200000|2022-07-19 11:30:00|21242.2|21222.2|21243.3|21223.3|21246.4|21226.4|21230.3|21200.3|38
1658230500000|2022-07-19 11:35:00|21244.8|21224.8|21226.2|21206.2|21244.8|21224.8|21217.8|21197.8|51
1658230800000|2022-07-19 11:40:00|21227.7|21207.7|21246.8|21226.8|21248.3|21228.3|21227.7|21207.7|67
1658231100000|2022-07-19 11:45:00|21248.7|21228.7|21262.2|21242.2|21266.2|21246.2|21248.7|21222.7|20
1658231400000|2022-07-19 11:50:00|21262.1|21242.1|21267.7|21247.7|21286.2|21266.2|21245.6|21225.6|23
1658231700000|2022-07-19 11:55:00|21271.7|21251.7|21305.2|21285.2|21305.2|21285.2|21271.7|21251.7|22
1658232000000|2022-07-19 12:00:00|21306.1|21286.1|21400.1|21380.1|21454.2|21434.2|21306.1|21280.7|260
1658232300000|2022-07-19 12:05:00|21397.1|21377.1|21282.6|21262.6|21397.6|21377.6|21275.1|21247.6|105
1658232600000|2022-07-19 12:10:00|21285.7|21265.7|21397.7|21377.7|21397.7|21377.7|21280.1|21260.1|68
1658232900000|2022-07-19 12:15:00|21403.7|21383.7|21350.6|21330.6|21431.6|21405.6|21350.6|21330.6|68
1658233200000|2022-07-19 12:20:00|21349.1|21329.1|21387.1|21367.1|21387.1|21367.1|21330.6|21310.6|49
1658233500000|2022-07-19 12:25:00|21385.6|21365.6|21325|21305|21386.6|21366.6|21293.1|21261.6|104
1658233800000|2022-07-19 12:30:00|21330|21310|21396.1|21376.1|21441.1|21421.1|21330|21310|150
1658234100000|2022-07-19 12:35:00|21393.6|21373.6|21410.7|21390.7|21432.6|21412.6|21391.1|21371.1|59
1658234400000|2022-07-19 12:40:00|21406.1|21386.1|21386.1|21366.1|21406.1|21386.1|21366.1|21346.1|55
1658234700000|2022-07-19 12:45:00|21385.1|21365.1|21404.1|21384.1|21406.6|21386.6|21356.6|21336.6|51
1658235000000|2022-07-19 12:50:00|21401.6|21381.6|21303.6|21283.6|21401.6|21381.6|21287.1|21267.1|135
1658235300000|2022-07-19 12:55:00|21305.2|21285.2|21267.1|21247.1|21312.1|21292.1|21267.1|21247.1|83
1658235600000|2022-07-19 13:00:00|21264|21244|21262.6|21242.6|21290.1|21270.1|21229.6|21209.6|164
1658235900000|2022-07-19 13:05:00|21264.1|21244.1|21337.6|21317.6|21357.6|21330.1|21264.1|21244.1|82
1658236200000|2022-07-19 13:10:00|21336.6|21316.6|21428.1|21408.1|21428.1|21408.1|21335.1|21315.1|210
1658236500000|2022-07-19 13:15:00|21426.6|21406.6|21335.6|21315.6|21426.6|21406.6|21313.1|21288.7|100
1658236800000|2022-07-19 13:20:00|21333.1|21313.1|21283.1|21263.1|21336.6|21313.1|21279.1|21259.1|103
1658237100000|2022-07-19 13:25:00|21284.6|21264.6|21268|21248|21299.6|21274.6|21246.5|21226.5|101
1658237400000|2022-07-19 13:30:00|21265.5|21245.5|21314.5|21294.5|21314.5|21294.5|21251.5|21231.5|97
1658237700000|2022-07-19 13:35:00|21310.5|21290.5|21265|21245|21364.5|21344.5|21265|21245|134
1658238000000|2022-07-19 13:40:00|21263.4|21243.4|21270.5|21250.5|21305.5|21285.5|21254|21234|125
1658238300000|2022-07-19 13:45:00|21268|21248|21293|21273|21342|21322|21264|21244|105
1658238600000|2022-07-19 13:50:00|21301.5|21281.5|21254.3|21234.3|21340.4|21320.4|21254.3|21234.3|162
1658238900000|2022-07-19 13:55:00|21251.8|21231.8|21202.2|21182.2|21256.8|21236.8|21181.3|21161.3|180
1658239200000|2022-07-19 14:00:00|21203.8|21183.8|21234.8|21214.8|21282.3|21262.3|21191.3|21171.3|143
1658239500000|2022-07-19 14:05:00|21233.3|21213.3|21318.7|21298.7|21331.8|21311.8|21224.3|21204.3|106
1658239800000|2022-07-19 14:10:00|21317.7|21297.7|21279.2|21259.2|21344.3|21324.3|21279.2|21259.2|99
1658240100000|2022-07-19 14:15:00|21277.7|21257.7|21314.2|21294.2|21334.2|21311.7|21256.7|21236.7|102
1658240400000|2022-07-19 14:20:00|21316.7|21296.7|21316.7|21296.7|21357.3|21337.3|21314.2|21294.2|104
1658240700000|2022-07-19 14:25:00|21314.2|21294.2|21336.7|21316.7|21355.7|21335.7|21314.2|21294.2|108
1658241000000|2022-07-19 14:30:00|21339.2|21319.2|21407.6|21387.6|21407.6|21387.6|21316.7|21296.7|84
1658241300000|2022-07-19 14:35:00|21404.6|21384.6|21391.6|21371.6|21404.6|21384.6|21354.2|21334.2|166
1658241600000|2022-07-19 14:40:00|21393.2|21373.2|21356.6|21336.6|21401.6|21381.6|21355.1|21335.1|201
1658241900000|2022-07-19 14:45:00|21355.6|21335.6|21296|21276|21355.6|21335.6|21270.1|21250.1|127
1658242200000|2022-07-19 14:50:00|21297|21277|21347.5|21327.5|21355.6|21335.6|21297|21277|89
1658242500000|2022-07-19 14:55:00|21346|21326|21425.6|21405.6|21429.6|21409.6|21346|21326|115
1658242800000|2022-07-19 15:00:00|21426.5|21406.5|21374|21354|21426.5|21406.5|21359.5|21339|100
1658243100000|2022-07-19 15:05:00|21375.5|21355.5|21411.5|21391.5|21416.1|21396.1|21375.5|21355.5|71
1658243400000|2022-07-19 15:10:00|21413|21393|21422.5|21402.5|21422.5|21402.5|21393.4|21373.4|60
1658243700000|2022-07-19 15:15:00|21422.4|21402.4|21386.4|21366.4|21423|21403|21373.9|21353.9|102
1658244000000|2022-07-19 15:20:00|21388|21368|21398.9|21378.9|21408.9|21388.9|21383.9|21363.9|60
1658244300000|2022-07-19 15:25:00|21397.9|21377.9|21413.5|21393.5|21422|21401.9|21384.9|21364.9|138
1658244600000|2022-07-19 15:30:00|21409.4|21389.4|21403.4|21383.4|21413.5|21393.5|21389.4|21369.4|85
1658244900000|2022-07-19 15:35:00|21397.9|21377.9|21389.4|21369.4|21414.9|21394.9|21355.4|21335.4|78
1658245200000|2022-07-19 15:40:00|21391.9|21371.9|21408.8|21388.8|21416.9|21396.9|21366.9|21345.9|206
1658245500000|2022-07-19 15:45:00|21407.9|21387.9|21361.3|21341.3|21410.9|21390.9|21361.3|21336.9|65
1658245800000|2022-07-19 15:50:00|21364.3|21344.3|21391.8|21371.8|21391.8|21371.8|21362.8|21342.8|47
1658246100000|2022-07-19 15:55:00|21393.3|21373.3|21424.3|21404.3|21424.3|21404.3|21393.3|21373.3|73
1658246400000|2022-07-19 16:00:00|21425.8|21405.8|21402.3|21382.3|21428.3|21408.3|21402.3|21382.3|114
1658246700000|2022-07-19 16:05:00|21396.8|21376.8|21388.3|21368.3|21398.8|21378.8|21376.3|21356.3|117
1658247000000|2022-07-19 16:10:00|21389.8|21369.8|21403.8|21383.8|21412.3|21392.3|21389.8|21369.8|91
1658247300000|2022-07-19 16:15:00|21404.8|21384.8|21426.3|21406.3|21426.3|21406.3|21393.8|21373.8|75
1658247600000|2022-07-19 16:20:00|21427.2|21407.2|21462.2|21442.2|21507.2|21487.2|21423.8|21403.8|598
1658247900000|2022-07-19 16:25:00|21461.2|21441.2|21434.2|21414.2|21478.2|21458.2|21414.2|21394.2|742
1658248200000|2022-07-19 16:30:00|21436.7|21416.7|21444.1|21424.1|21449.2|21429.2|21424.1|21404.1|60
1658248500000|2022-07-19 16:35:00|21446.6|21426.6|21477.6|21457.6|21491.6|21471.6|21446.6|21426.6|135
1658248800000|2022-07-19 16:40:00|21476.1|21456.1|21470.1|21450.1|21479.6|21459.6|21469.1|21449.1|27
1658249100000|2022-07-19 16:45:00|21469.1|21449.1|21471.6|21451.6|21479.1|21459.1|21466.6|21446.6|63
1658249400000|2022-07-19 16:50:00|21463.5|21443.5|21454|21434|21463.5|21443.5|21437.5|21417.5|76
1658249700000|2022-07-19 16:55:00|21455|21435|21447.5|21427.5|21460|21440|21444|21424|66
1658250000000|2022-07-19 17:00:00|21449|21429|21454|21434|21459|21439|21449|21429|120
1658250300000|2022-07-19 17:05:00|21452|21432|21428|21408|21452|21432|21428|21408|33
1658250600000|2022-07-19 17:10:00|21429|21409|21446.5|21426.5|21446.5|21426.5|21429|21409|71
1658250900000|2022-07-19 17:15:00|21448|21428|21446|21426|21452|21432|21443|21423|65
1658251200000|2022-07-19 17:20:00|21444.5|21424.5|21437.9|21417.9|21449.5|21429.5|21437|21417|80
1658251500000|2022-07-19 17:25:00|21434.4|21414.4|21431.5|21411.5|21434.4|21414.4|21422.9|21402.9|284
1658304900000|2022-07-20 08:15:00|21423.2|21403.2|21368.7|21348.7|21432.3|21404.2|21328.7|21296.2|118
1658305200000|2022-07-20 08:20:00|21367.7|21347.7|21350.7|21330.7|21368.2|21347.7|21345.7|21325.2|15
1658305500000|2022-07-20 08:25:00|21349.7|21329.7|21286.7|21266.7|21349.7|21329.7|21280.7|21248.2|51
1658305800000|2022-07-20 08:30:00|21285.7|21265.7|21335.2|21315.2|21354.7|21327.7|21285.7|21253.2|32
1658306100000|2022-07-20 08:35:00|21333.1|21313.1|21321.1|21301.1|21336.1|21313.1|21312.6|21292.6|17
1658306400000|2022-07-20 08:40:00|21326.1|21286.1|21280.1|21260.1|21326.1|21286.1|21280.1|21254.1|19
1658306700000|2022-07-20 08:45:00|21281.6|21261.6|21273.6|21253.6|21281.6|21261.6|21250.1|21230.1|38
1658307000000|2022-07-20 08:50:00|21270.1|21250.1|21267.6|21247.6|21285.1|21260.1|21246.6|21215.1|25
1658307300000|2022-07-20 08:55:00|21269|21249|21275|21255|21275|21255|21265|21245|9
1658307600000|2022-07-20 09:00:00|21276.5|21256.5|21323|21283|21323|21291.5|21271.5|21251.5|24
1658307900000|2022-07-20 09:05:00|21311.5|21291.5|21290.5|21270.5|21311.5|21291.5|21289|21269|7
1658308200000|2022-07-20 09:10:00|21289|21269|21314|21294|21314|21294|21289|21269|18
1658308500000|2022-07-20 09:15:00|21310.5|21290.5|21324.9|21304.9|21327.5|21307.5|21308.5|21280|34
1658308800000|2022-07-20 09:20:00|21322.4|21302.4|21299.4|21279.4|21322.4|21302.4|21286.9|21266.9|39
1658309100000|2022-07-20 09:25:00|21294.4|21274.4|21311.9|21291.9|21317.9|21291.9|21292.9|21272.9|15
1658309400000|2022-07-20 09:30:00|21313.4|21293.4|21331.9|21311.9|21334.4|21314.4|21313.4|21289.9|32
1658309700000|2022-07-20 09:35:00|21334.4|21314.4|21356.4|21336.4|21357.9|21337.9|21334.4|21314.4|8
1658310000000|2022-07-20 09:40:00|21353.9|21333.9|21326.4|21306.4|21353.9|21333.9|21313.9|21293.9|9
1658310300000|2022-07-20 09:45:00|21323.4|21303.4|21336.3|21316.3|21343.8|21323.8|21320.4|21300.4|10
1658310600000|2022-07-20 09:50:00|21324.8|21304.8|21316.3|21296.3|21324.8|21304.8|21313.8|21293.8|6
1658310900000|2022-07-20 09:55:00|21323.8|21283.8|21311.3|21291.3|21328.8|21296.3|21306.3|21268.8|9
1658311200000|2022-07-20 10:00:00|21308.8|21288.8|21311.3|21291.3|21328.8|21308.8|21303.8|21283.8|9
1658311500000|2022-07-20 10:05:00|21324.2|21284.2|21323.7|21303.7|21337.8|21311.2|21321.3|21277.8|11
1658311800000|2022-07-20 10:10:00|21322.3|21302.3|21331.2|21311.2|21331.2|21311.2|21308.7|21283.7|14
1658312100000|2022-07-20 10:15:00|21328.7|21308.7|21337.7|21317.7|21337.7|21317.7|21319.2|21299.2|35
1658312400000|2022-07-20 10:20:00|21340.7|21320.7|21341.2|21321.2|21345.2|21325.2|21340.7|21320.7|20
1658312700000|2022-07-20 10:25:00|21343.7|21323.7|21338.7|21318.7|21343.7|21323.7|21338.7|21318.7|9
1658313000000|2022-07-20 10:30:00|21337.6|21317.6|21317.6|21297.6|21337.6|21317.6|21317.6|21297.6|7
1658313300000|2022-07-20 10:35:00|21320.1|21300.1|21327.6|21307.6|21331.6|21307.6|21320.1|21291.6|2
1658313600000|2022-07-20 10:40:00|21329.1|21309.1|21345.6|21305.6|21351.6|21331.6|21329.1|21305.6|33
1658313900000|2022-07-20 10:45:00|21345.5|21305.5|21331.5|21311.5|21346.6|21319.1|21331.5|21305.5|7
1658314200000|2022-07-20 10:50:00|21330|21310|21331.5|21311.5|21331.5|21311.5|21328|21308|23
1658314500000|2022-07-20 10:55:00|21333|21313|21339|21319|21348|21328|21333|21313|27
1658314800000|2022-07-20 11:00:00|21341.5|21321.5|21339|21319|21346.5|21326.5|21339|21319|12
1658315100000|2022-07-20 11:05:00|21336.9|21316.9|21306.4|21286.4|21336.9|21316.9|21304|21284|16
1658315400000|2022-07-20 11:10:00|21307.9|21287.9|21376.4|21356.4|21377.9|21357.9|21307.9|21287.9|37
1658315700000|2022-07-20 11:15:00|21377.9|21357.9|21348.9|21328.9|21387.4|21361.4|21348.9|21327.4|39
1658316000000|2022-07-20 11:20:00|21350.4|21330.4|21341.4|21321.4|21353.9|21333.9|21333.9|21313.9|27
1658316300000|2022-07-20 11:25:00|21339.9|21319.9|21361.4|21341.4|21361.4|21341.4|21336.4|21316.4|8
1658316600000|2022-07-20 11:30:00|21362.8|21342.8|21358.8|21338.8|21378.4|21351.4|21353.8|21333.8|26
1658316900000|2022-07-20 11:35:00|21370.3|21350.3|21327.8|21307.8|21371.3|21351.3|21319.8|21290.3|142
1658317200000|2022-07-20 11:40:00|21328.8|21308.8|21351.3|21331.3|21358.8|21338.8|21326.3|21306.3|63
1658317500000|2022-07-20 11:45:00|21343.8|21323.8|21336.3|21316.3|21343.8|21323.8|21333.8|21313.8|12
1658317800000|2022-07-20 11:50:00|21338.8|21318.8|21337.3|21317.3|21342.3|21322.3|21337.3|21317.3|12
1658318100000|2022-07-20 11:55:00|21337.2|21317.2|21331.2|21311.2|21341.2|21321.2|21331.2|21311.2|10
1658318400000|2022-07-20 12:00:00|21335.7|21315.7|21344.7|21324.7|21381.2|21361.2|21310.7|21290.7|156
1658318700000|2022-07-20 12:05:00|21343.2|21323.2|21354.7|21334.7|21375.2|21355.2|21343.2|21323.2|184
1658319000000|2022-07-20 12:10:00|21353.7|21333.7|21318.6|21298.6|21356.2|21336.2|21308.7|21288.7|78
1658319300000|2022-07-20 12:15:00|21317.2|21297.2|21311.1|21291.1|21338.6|21318.6|21309.6|21289.6|42
1658319600000|2022-07-20 12:20:00|21312.6|21292.6|21313.1|21293.1|21331.1|21311.1|21309.6|21289.6|99
1658319900000|2022-07-20 12:25:00|21311.6|21291.6|21333.6|21313.6|21333.6|21313.6|21292.1|21272.1|77
1658320200000|2022-07-20 12:30:00|21341.1|21321.1|21370|21350|21377.5|21357.5|21338.6|21318.6|98
1658320500000|2022-07-20 12:35:00|21368.6|21348.6|21326|21306|21368.6|21348.6|21318.5|21298.5|43
1658320800000|2022-07-20 12:40:00|21337.4|21317.4|21346.5|21326.5|21351.5|21331.5|21324|21304|96
1658321100000|2022-07-20 12:45:00|21350|21330|21379|21359|21379|21359|21334.5|21314.5|181
1658321400000|2022-07-20 12:50:00|21376|21356|21423.9|21403.9|21423.9|21403.9|21370|21344.9|139
1658321700000|2022-07-20 12:55:00|21418.9|21398.9|21514.4|21494.4|21519.4|21499.4|21413.9|21393.9|156
1658322000000|2022-07-20 13:00:00|21511.4|21491.4|21610.9|21590.9|21621.4|21601.4|21504.4|21484.4|304
1658322300000|2022-07-20 13:05:00|21611.4|21591.4|21591.4|21571.4|21616.4|21596.4|21585.3|21565.3|104
1658322600000|2022-07-20 13:10:00|21596.4|21576.4|21613.8|21593.8|21613.8|21593.8|21593.9|21573.9|96
1658322900000|2022-07-20 13:15:00|21615.3|21595.3|21593.8|21573.8|21637.8|21617.8|21586.3|21566.3|96
1658323200000|2022-07-20 13:20:00|21595.3|21575.3|21586.3|21566.3|21608.8|21588.8|21553.8|21533.8|122
1658323500000|2022-07-20 13:25:00|21581.8|21561.8|21619.2|21599.2|21644.2|21624.2|21573.8|21553.8|139
1658323800000|2022-07-20 13:30:00|21624.2|21604.2|21623.7|21603.7|21630.2|21610.2|21571.7|21551.7|92
1658324100000|2022-07-20 13:35:00|21626.2|21606.2|21601.8|21581.8|21634.7|21614.7|21601.8|21581.8|98
1658324400000|2022-07-20 13:40:00|21599.3|21579.3|21633.7|21613.7|21635.7|21613.7|21596.2|21573.7|49
1658324700000|2022-07-20 13:45:00|21632.2|21612.2|21625.2|21605.2|21645.2|21625.2|21609.1|21588.7|183
1658325000000|2022-07-20 13:50:00|21623.7|21603.7|21600.1|21580.1|21623.7|21603.7|21586.1|21566.1|185
1658325300000|2022-07-20 13:55:00|21601.1|21581.1|21538.2|21518.2|21604.1|21584.1|21504.2|21484.2|213
1658325600000|2022-07-20 14:00:00|21536.7|21516.7|21480.6|21460.6|21571.7|21543.2|21466.7|21446.7|107
1658325900000|2022-07-20 14:05:00|21482.1|21462.1|21480.6|21460.6|21483.1|21463.1|21423.1|21403.1|191
1658326200000|2022-07-20 14:10:00|21482.1|21462.1|21490.6|21470.6|21503.1|21483.1|21428.1|21407.6|113
1658326500000|2022-07-20 14:15:00|21489.6|21469.6|21506|21486|21506|21486|21449.1|21429.1|120
1658326800000|2022-07-20 14:20:00|21508.1|21488.1|21509.1|21489.1|21533.5|21513.5|21486.6|21465.6|116
1658327100000|2022-07-20 14:25:00|21508|21488|21539.5|21519.5|21545.5|21525.5|21489.1|21469.1|101
1658327400000|2022-07-20 14:30:00|21541|21521|21544.5|21524.5|21544.5|21524.5|21503|21483|152
1658327700000|2022-07-20 14:35:00|21545.5|21525.5|21570|21550|21602|21582|21543|21523|113
1658328000000|2022-07-20 14:40:00|21569|21549|21570|21550|21593|21573|21557.5|21537.5|121
1658328300000|2022-07-20 14:45:00|21571.5|21551.5|21612.9|21592.9|21620.9|21600.9|21571.5|21551.5|122
1658328600000|2022-07-20 14:50:00|21615.9|21595.9|21640.4|21620.4|21662.9|21642.9|21608.5|21588.5|249
1658328900000|2022-07-20 14:55:00|21641.4|21621.4|21621.4|21601.4|21655.9|21635.9|21617.4|21597.4|109
1658329200000|2022-07-20 15:00:00|21622.9|21602.9|21627.9|21607.9|21627.9|21607.9|21577.4|21557.4|148
1658329500000|2022-07-20 15:05:00|21626.4|21606.4|21599.9|21579.9|21631.8|21611.8|21599.9|21579.9|164
1658329800000|2022-07-20 15:10:00|21602.8|21582.8|21616.3|21596.3|21617.8|21597.8|21578.8|21549.8|182
1658330100000|2022-07-20 15:15:00|21613.8|21593.8|21608.8|21588.8|21617.8|21597.8|21598.8|21578.8|57
1658330400000|2022-07-20 15:20:00|21607.3|21587.3|21665.3|21645.3|21673.2|21653.2|21607.3|21587.3|206
1658330700000|2022-07-20 15:25:00|21667.8|21647.8|21627.7|21607.7|21679.2|21659.2|21627.7|21607.7|132
1658331000000|2022-07-20 15:30:00|21626.3|21606.3|21595.2|21575.2|21645.2|21625.2|21595.2|21575.2|122
1658331300000|2022-07-20 15:35:00|21594.2|21574.2|21573.7|21553.7|21594.2|21574.2|21570.2|21550.2|149
1658331600000|2022-07-20 15:40:00|21575.2|21555.2|21577.7|21557.7|21592.7|21572.7|21566.2|21546.2|84
1658331900000|2022-07-20 15:45:00|21578.7|21558.7|21590.6|21570.6|21590.6|21570.6|21578.7|21558.7|76
1658332200000|2022-07-20 15:50:00|21596.6|21576.6|21642.6|21622.6|21642.6|21622.6|21592.6|21572.6|141
1658332500000|2022-07-20 15:55:00|21641.6|21621.6|21667.6|21647.6|21667.6|21647.6|21640.1|21618.1|142
1658332800000|2022-07-20 16:00:00|21665.1|21645.1|21687.6|21667.6|21690.1|21670.1|21665.1|21645.1|117
1658333100000|2022-07-20 16:05:00|21690.1|21670.1|21670|21650|21690.1|21670.1|21670|21650|103
1658333400000|2022-07-20 16:10:00|21672.5|21652.5|21676.5|21656.5|21676.5|21656.5|21651.1|21626.1|118
1658333700000|2022-07-20 16:15:00|21675|21655|21672.5|21652.5|21675|21655|21650|21630|128
1658334000000|2022-07-20 16:20:00|21674|21654|21662|21642|21676.5|21656.5|21641|21621|554
1658334300000|2022-07-20 16:25:00|21663.5|21643.5|21639.5|21619.5|21667|21647|21632|21612|297
1658334600000|2022-07-20 16:30:00|21642|21622|21661|21641|21664.5|21644.5|21634.5|21614.5|131
1658334900000|2022-07-20 16:35:00|21659.5|21639.5|21653.4|21633.4|21662|21642|21651.5|21631.5|39
1658335200000|2022-07-20 16:40:00|21651.9|21631.9|21634.4|21614.4|21653.4|21633.4|21634.4|21614.4|23
1658335500000|2022-07-20 16:45:00|21633|21613|21589.4|21569.4|21634.4|21614.4|21588.4|21568.4|86
1658335800000|2022-07-20 16:50:00|21590.4|21570.4|21589.4|21569.4|21595.4|21575.4|21570.4|21550.4|73
1658336100000|2022-07-20 16:55:00|21590.9|21570.9|21602.9|21582.9|21607.9|21587.9|21589.4|21569.4|40
1658336400000|2022-07-20 17:00:00|21604.4|21584.4|21561.8|21541.8|21608.3|21588.3|21559.3|21539.3|260
1658336700000|2022-07-20 17:05:00|21567.3|21547.3|21579.3|21559.3|21584.3|21564.3|21567.3|21547.3|32
1658337000000|2022-07-20 17:10:00|21576.8|21556.8|21564.3|21544.3|21579.3|21559.3|21564.3|21544.3|63
1658337300000|2022-07-20 17:15:00|21562.8|21542.8|21553.2|21533.2|21565.3|21545.3|21549.8|21529.8|179
1658337600000|2022-07-20 17:20:00|21551.8|21531.8|21553.2|21533.2|21554.7|21534.7|21549.3|21529.3|114
1658337900000|2022-07-20 17:25:00|21550.7|21530.7|21528.2|21508.2|21553.2|21533.2|21504.7|21481.6|202
1658338200000|2022-07-20 17:30:00|21539.7|21499.7|21539.7|21499.7|21539.7|21499.7|21539.7|21499.7|0
1658391300000|2022-07-21 08:15:00|21547|21487|21449.5|21429.5|21547|21493.1|21448|21428|80
1658391600000|2022-07-21 08:20:00|21452.4|21432.4|21410.5|21370.5|21492|21467|21403|21370.5|61
1658391900000|2022-07-21 08:25:00|21399.1|21379.1|21393|21373|21405.5|21379.1|21383.4|21360.5|46
1658392200000|2022-07-21 08:30:00|21390.5|21370.5|21408|21388|21420.5|21393|21383|21359.4|40
1658392500000|2022-07-21 08:35:00|21388|21368|21367.9|21347.9|21397.5|21368|21367.9|21347.9|109
1658392800000|2022-07-21 08:40:00|21365.4|21345.4|21371.5|21351.5|21374.4|21354.4|21364|21344|21
1658393100000|2022-07-21 08:45:00|21372.9|21352.9|21392.9|21372.9|21396.9|21376.9|21366.5|21346.5|27
1658393400000|2022-07-21 08:50:00|21391.4|21371.4|21394.3|21374.3|21395.4|21374.3|21381.8|21353.3|23
1658393700000|2022-07-21 08:55:00|21395.4|21375.4|21414.9|21394.9|21421.4|21401.4|21395.4|21375.4|30
1658394000000|2022-07-21 09:00:00|21412.4|21392.4|21409.5|21389.5|21424.9|21404.9|21403.9|21382.4|34
1658394300000|2022-07-21 09:05:00|21406|21386|21387.4|21367.4|21406|21386|21387.4|21367.4|25
1658394600000|2022-07-21 09:10:00|21389.9|21369.9|21395.3|21375.3|21396.3|21376.3|21389.9|21369.9|7
1658394900000|2022-07-21 09:15:00|21393.8|21373.8|21384.9|21364.9|21393.8|21373.8|21383.8|21363.8|20
1658395200000|2022-07-21 09:20:00|21385.9|21365.9|21299.8|21279.8|21391.3|21371.3|21277.3|21249.8|152
1658395500000|2022-07-21 09:25:00|21302.3|21282.3|21317.3|21297.3|21323.4|21298.8|21302.3|21281.3|7
1658395800000|2022-07-21 09:30:00|21318.8|21298.8|21327.3|21307.3|21334.8|21314.8|21318.8|21298.8|7
1658396100000|2022-07-21 09:35:00|21325.8|21305.8|21319.8|21299.8|21325.8|21305.8|21309.8|21289.8|23
1658396400000|2022-07-21 09:40:00|21319.7|21299.7|21322.2|21302.2|21322.2|21302.2|21319.7|21299.7|3
1658396700000|2022-07-21 09:45:00|21320.8|21300.8|21322.6|21302.6|21322.6|21302.6|21314.7|21294.7|10
1658397000000|2022-07-21 09:50:00|21321.2|21301.2|21315.1|21295.1|21323.7|21303.7|21315.1|21295.1|18
1658397300000|2022-07-21 09:55:00|21310.7|21290.7|21314|21274|21314|21290.7|21272.6|21252.6|20
1658397600000|2022-07-21 10:00:00|21302.6|21282.6|21319.6|21299.6|21320|21300|21302.6|21282.6|52
1658397900000|2022-07-21 10:05:00|21318.6|21298.6|21330|21310|21357.9|21337.9|21318.6|21298.6|41
1658398200000|2022-07-21 10:10:00|21337.5|21317.5|21348.9|21328.9|21348.9|21328.9|21330|21310|4
1658398500000|2022-07-21 10:15:00|21345|21325|21348.9|21328.9|21348.9|21328.9|21343.9|21323.9|6
1658398800000|2022-07-21 10:20:00|21347.5|21327.5|21372.4|21352.4|21375|21355|21343.9|21323.9|21
1658399100000|2022-07-21 10:25:00|21377.4|21357.4|21372.4|21352.4|21377.4|21357.4|21368.9|21348.9|3
1658399400000|2022-07-21 10:30:00|21374.9|21354.9|21372.4|21352.4|21374.9|21354.9|21372.4|21352.4|5
1658399700000|2022-07-21 10:35:00|21374.9|21354.9|21385.3|21365.3|21389.2|21369.2|21371.3|21351.3|4
1658400000000|2022-07-21 10:40:00|21382.4|21362.4|21408.8|21388.8|21411.3|21391.3|21374.9|21354.9|31
1658400300000|2022-07-21 10:45:00|21411.7|21391.7|21414.8|21394.8|21416.3|21396.3|21409.8|21389.8|11
1658400600000|2022-07-21 10:50:00|21412.3|21392.3|21417.3|21397.3|21417.3|21397.3|21406.3|21386.3|24
1658400900000|2022-07-21 10:55:00|21415.9|21395.9|21454.8|21434.8|21474.8|21454.8|21414.8|21392.4|61
1658401200000|2022-07-21 11:00:00|21452.3|21432.3|21487.3|21467.3|21487.7|21467.3|21452.3|21432.3|60
1658401500000|2022-07-21 11:05:00|21488.7|21468.7|21492.6|21472.6|21492.6|21472.6|21487.2|21467.2|15
1658401800000|2022-07-21 11:10:00|21498.7|21478.7|21502.2|21482.2|21509.7|21489.7|21496.2|21476.2|19
1658402100000|2022-07-21 11:15:00|21498.7|21478.7|21469.7|21449.7|21498.7|21478.7|21469.7|21449.7|32
1658402400000|2022-07-21 11:20:00|21467.2|21447.2|21449.7|21429.7|21467.2|21447.2|21438.2|21418.2|12
1658402700000|2022-07-21 11:25:00|21448.2|21428.2|21441.1|21421.1|21454.7|21428.6|21432.2|21408|16
1658403000000|2022-07-21 11:30:00|21442.1|21422.1|21442.1|21422.1|21444.6|21424.6|21439.6|21419.6|5
1658403300000|2022-07-21 11:35:00|21437.1|21417.1|21402.1|21382.1|21445.7|21425.7|21402.1|21378.2|22
1658403600000|2022-07-21 11:40:00|21400.7|21380.7|21404.6|21384.6|21404.6|21384.6|21392.1|21372.1|7
1658403900000|2022-07-21 11:45:00|21407.7|21387.7|21394.6|21374.6|21412.1|21392.1|21394.6|21374.6|7
1658404200000|2022-07-21 11:50:00|21399.6|21379.6|21414.5|21394.5|21417|21397|21399.6|21379.6|9
1658404500000|2022-07-21 11:55:00|21412|21392|21396|21376|21423.5|21399.9|21395.6|21375.6|25
1658404800000|2022-07-21 12:00:00|21397.4|21377.4|21370.5|21350.5|21399.5|21379.5|21316.6|21296.6|115
1658405100000|2022-07-21 12:05:00|21369.1|21349.1|21399.5|21379.5|21404.5|21384.5|21366.6|21346.6|101
1658405400000|2022-07-21 12:10:00|21398|21378|21387.6|21367.6|21402.6|21378|21366.6|21346.6|47
1658405700000|2022-07-21 12:15:00|21386.5|21366.5|21420.1|21400.1|21430.5|21408|21384|21358.4|64
1658406000000|2022-07-21 12:20:00|21421.5|21401.5|21436.5|21416.5|21455.5|21428|21421.5|21398.4|40
1658406300000|2022-07-21 12:25:00|21435.4|21415.4|21442.5|21382.5|21444.4|21424.4|21427.1|21382.5|43
1658406600000|2022-07-21 12:30:00|21447.9|21387.9|21484.3|21464.3|21491.9|21471.9|21397.9|21370.4|120
1658406900000|2022-07-21 12:35:00|21489.3|21469.3|21567.2|21547.2|21567.2|21547.2|21486.8|21466.8|275
1658407200000|2022-07-21 12:40:00|21569.7|21549.7|21590.7|21570.7|21612.2|21592.2|21557.2|21537.2|136
1658407500000|2022-07-21 12:45:00|21593.2|21573.2|21592.2|21572.2|21609.7|21589.7|21589.7|21569.7|70
1658407800000|2022-07-21 12:50:00|21594.7|21574.7|21619.6|21599.6|21631.1|21611.1|21594.7|21574.7|112
1658408100000|2022-07-21 12:55:00|21618.2|21598.2|21554.6|21534.6|21640|21620|21554.6|21534.6|92
1658408400000|2022-07-21 13:00:00|21553.2|21533.2|21492.1|21472.1|21566|21543.6|21492.1|21472.1|168
1658408700000|2022-07-21 13:05:00|21489.6|21469.6|21464.6|21444.6|21489.6|21469.6|21369.6|21345|189
1658409000000|2022-07-21 13:10:00|21460.6|21440.6|21425.6|21405.6|21463.1|21440.6|21397.1|21377.1|71
1658409300000|2022-07-21 13:15:00|21424.5|21404.5|21374.5|21354.5|21424.5|21404.5|21348.5|21328.5|175
1658409600000|2022-07-21 13:20:00|21373.1|21353.1|21389.5|21369.5|21424.9|21395.9|21372|21352|94
1658409900000|2022-07-21 13:25:00|21388.1|21368.1|21416.3|21376.3|21416.3|21382|21365.9|21343.1|43
1658410200000|2022-07-21 13:30:00|21419.5|21379.5|21425.5|21405.5|21450.9|21430.9|21408.4|21379.5|162
1658410500000|2022-07-21 13:35:00|21422.3|21402.3|21341.5|21321.5|21425.1|21402.3|21341.5|21321.5|123
1658410800000|2022-07-21 13:40:00|21337.2|21317.2|21386.1|21366.1|21405.1|21378|21326.5|21306.5|118
1658411100000|2022-07-21 13:45:00|21382.6|21362.6|21410.7|21390.7|21410.7|21390.7|21348.6|21328.6|233
1658411400000|2022-07-21 13:50:00|21409.3|21389.3|21500|21480|21501.5|21481.5|21399.3|21379.3|235
1658411700000|2022-07-21 13:55:00|21497.1|21477.1|21496.4|21476.4|21506.5|21486.5|21491.5|21471.5|72
1658412000000|2022-07-21 14:00:00|21495|21475|21391.4|21371.4|21499.7|21479.7|21391.4|21371.4|74
1658412300000|2022-07-21 14:05:00|21390.4|21370.4|21470.3|21450.3|21470.3|21450.3|21388.9|21368.9|92
1658412600000|2022-07-21 14:10:00|21472.5|21452.5|21538.2|21518.2|21553.2|21533.2|21472.5|21452.5|135
1658412900000|2022-07-21 14:15:00|21536.8|21516.8|21539.6|21519.6|21604.6|21584.6|21520.7|21500.7|215
1658413200000|2022-07-21 14:20:00|21541.1|21521.1|21547.1|21527.1|21549.6|21529.6|21506.7|21486.7|66
1658413500000|2022-07-21 14:25:00|21544.6|21524.6|21509.6|21489.6|21547.1|21527.1|21472.1|21452.1|96
1658413800000|2022-07-21 14:30:00|21511|21491|21534.2|21514.2|21545|21525|21511|21491|91
1658414100000|2022-07-21 14:35:00|21532.7|21512.7|21542|21522|21553.5|21533.5|21522|21502|60
1658414400000|2022-07-21 14:40:00|21543.5|21523.5|21628.5|21608.5|21634.5|21614.5|21536.6|21516.6|196
1658414700000|2022-07-21 14:45:00|21628.4|21608.4|21612|21592|21635.9|21615.9|21609.5|21589.5|100
1658415000000|2022-07-21 14:50:00|21610.5|21590.5|21563.4|21543.4|21627|21607|21553.4|21533.4|132
1658415300000|2022-07-21 14:55:00|21562|21542|21599.4|21579.4|21604.4|21584.4|21559.5|21539.5|76
1658415600000|2022-07-21 15:00:00|21601.9|21581.9|21624|21604|21624|21604|21594|21574|52
1658415900000|2022-07-21 15:05:00|21628|21608|21615.4|21595.4|21644.8|21624.8|21606.9|21586.9|96
1658416200000|2022-07-21 15:10:00|21614|21594|21544.4|21524.4|21614|21594|21544.4|21524.4|44
1658416500000|2022-07-21 15:15:00|21541.9|21521.9|21576.8|21556.8|21586.9|21566.9|21540.4|21520.4|58
1658416800000|2022-07-21 15:20:00|21579.7|21559.7|21546.8|21526.8|21594.3|21566.8|21537.9|21517.9|71
1658417100000|2022-07-21 15:25:00|21544.3|21524.3|21537.9|21517.9|21554.3|21534.3|21531.8|21511.8|89
1658417400000|2022-07-21 15:30:00|21535.4|21515.4|21535.3|21515.3|21550.3|21530.3|21521.8|21501.8|62
1658417700000|2022-07-21 15:35:00|21534.3|21514.3|21532.8|21492.8|21550.3|21530.3|21511.4|21491.4|65
1658418000000|2022-07-21 15:40:00|21522.8|21502.8|21526.3|21506.3|21535.3|21514.2|21501.3|21481.3|212
1658418300000|2022-07-21 15:45:00|21521.3|21501.3|21508.8|21488.8|21527.4|21503.8|21507.4|21487.4|24
1658418600000|2022-07-21 15:50:00|21512.4|21492.4|21495.2|21475.2|21523.8|21503.8|21483.4|21463.4|79
1658418900000|2022-07-21 15:55:00|21496.3|21476.3|21516.3|21496.3|21524.8|21504.8|21496.3|21476.3|57
1658419200000|2022-07-21 16:00:00|21514.8|21494.8|21500.9|21480.9|21514.8|21494.8|21481.6|21461.6|53
1658419500000|2022-07-21 16:05:00|21501.9|21481.9|21506.9|21486.9|21517.3|21497.3|21501.9|21481.9|12
1658419800000|2022-07-21 16:10:00|21504.4|21484.4|21440.8|21420.8|21504.4|21484.4|21435.8|21415.8|82
1658420100000|2022-07-21 16:15:00|21443.3|21423.3|21450.8|21430.8|21455.8|21435.8|21443.3|21423.3|27
1658420400000|2022-07-21 16:20:00|21452.9|21432.9|21439|21419|21478.3|21450.8|21401.1|21376.1|1129
1658420700000|2022-07-21 16:25:00|21440.4|21420.4|21446.4|21426.4|21450.4|21430.4|21433.9|21413.9|180
1658421000000|2022-07-21 16:30:00|21446.8|21426.8|21410|21390|21449.3|21429.3|21403.9|21383.9|124
1658421300000|2022-07-21 16:35:00|21408.5|21388.5|21383.5|21363.5|21412.5|21392.5|21378.5|21358.5|56
1658421600000|2022-07-21 16:40:00|21386|21366|21362.4|21342.4|21407.4|21387.4|21362.4|21342.4|127
1658421900000|2022-07-21 16:45:00|21361.4|21341.4|21367|21347|21367|21347|21357|21337|77
1658422200000|2022-07-21 16:50:00|21368.1|21348.1|21352|21332|21377|21357|21344.5|21324.5|79
1658422500000|2022-07-21 16:55:00|21357|21337|21378|21358|21378|21358|21357|21337|53
1658422800000|2022-07-21 17:00:00|21379.5|21359.5|21381.3|21361.3|21407|21387|21369.8|21349.8|113
1658423100000|2022-07-21 17:05:00|21379.8|21359.8|21375.2|21355.2|21385.9|21365.9|21375.2|21355.2|53
1658423400000|2022-07-21 17:10:00|21373.7|21353.7|21392.7|21372.7|21395.2|21375.2|21371.6|21351.6|52
1658423700000|2022-07-21 17:15:00|21391.2|21371.2|21407.6|21387.6|21417.3|21390.1|21387.7|21367.7|26
1658424000000|2022-07-21 17:20:00|21405.1|21385.1|21429.1|21409.1|21435.1|21415.1|21402.3|21382.3|87
1658424300000|2022-07-21 17:25:00|21431.2|21411.2|21423|21403|21448|21428|21423|21403|159
1658477700000|2022-07-22 08:15:00|21416.3|21396.3|21123.7|21103.7|21416.3|21396.3|21065.8|21025.8|344
1658478000000|2022-07-22 08:20:00|21136.2|21096.2|21152.3|21092.3|21162.3|21117|21112.3|21092.3|69
1658478300000|2022-07-22 08:25:00|21145.1|21105.1|21146.5|21126.5|21156.8|21127.6|21130.1|21105.1|34
1658478600000|2022-07-22 08:30:00|21144|21124|21115.4|21095.4|21150.1|21126.5|21109.7|21089.7|20
1658478900000|2022-07-22 08:35:00|21116.5|21096.5|21159.3|21139.3|21187.9|21167.9|21115.1|21095.1|59
1658479200000|2022-07-22 08:40:00|21171.8|21151.8|21189.3|21169.3|21208.5|21188.5|21171.8|21151.8|25
1658479500000|2022-07-22 08:45:00|21186.8|21166.8|21160.3|21140.3|21186.8|21166.8|21147.5|21127.5|10
1658479800000|2022-07-22 08:50:00|21162.8|21142.8|21144.2|21124.2|21162.8|21142.8|21144.2|21124.2|13
1658480100000|2022-07-22 08:55:00|21145.3|21125.3|21135|21095|21146.7|21126.7|21123.5|21095|123
1658480400000|2022-07-22 09:00:00|21126.4|21106.4|21133.5|21113.5|21155.3|21135.3|21122.5|21095|24
1658480700000|2022-07-22 09:05:00|21131.3|21111.3|21176.3|21156.3|21184.9|21160.2|21130.3|21110.3|14
1658481000000|2022-07-22 09:10:00|21177.7|21157.7|21192.4|21172.4|21218.8|21193.8|21176.3|21148.7|23
1658481300000|2022-07-22 09:15:00|21191.3|21171.3|21180.2|21160.2|21191.3|21171.3|21159.9|21136.6|12
1658481600000|2022-07-22 09:20:00|21182.7|21162.7|21182.7|21162.7|21185.2|21165.2|21181.3|21161.3|6
1658481900000|2022-07-22 09:25:00|21184.1|21164.1|21168.7|21148.7|21184.1|21164.1|21164.8|21144.8|7
1658482200000|2022-07-22 09:30:00|21169.8|21149.8|21172.6|21152.6|21186.2|21166.2|21169.8|21149.8|12
1658482500000|2022-07-22 09:35:00|21171.2|21151.2|21158.7|21138.7|21171.2|21151.2|21157.3|21137.3|0
1658482800000|2022-07-22 09:40:00|21157.3|21137.3|21101.2|21081.2|21158.7|21138.7|21101.2|21081.2|39
1658483100000|2022-07-22 09:45:00|21104.8|21084.8|21104.7|21064.7|21129.8|21109.8|21097.2|21064.7|30
1658483400000|2022-07-22 09:50:00|21084.7|21061.2|21085|21065|21088.6|21068.6|21076.2|21056.2|35
1658483700000|2022-07-22 09:55:00|21086.1|21066.1|21105|21085|21107.2|21087.2|21086.1|21066.1|18
1658484000000|2022-07-22 10:00:00|21107.8|21087.8|21043.6|21023.6|21110|21090|21023.6|20997.5|135
1658484300000|2022-07-22 10:05:00|21041.1|21021.1|20997.2|20977.2|21041.1|21021.1|20997.2|20977.2|65
1658484600000|2022-07-22 10:10:00|20995.8|20975.8|21031.1|21011.1|21032.5|21012.5|20994.7|20974.7|25
1658484900000|2022-07-22 10:15:00|21031|21011|21031.3|20991.3|21043.5|21023.5|21006|20986|56
1658485200000|2022-07-22 10:20:00|21028.5|20988.5|21083.5|21063.5|21083.5|21063.5|21014.6|20988.5|50
1658485500000|2022-07-22 10:25:00|21084.9|21064.9|21020.7|21000.7|21084.9|21064.9|21020.7|21000.7|71
1658485800000|2022-07-22 10:30:00|21019.3|20999.3|21073.5|21053.5|21073.8|21053.8|21014.3|20994.3|40
1658486100000|2022-07-22 10:35:00|21070.6|21050.6|21075.9|21055.9|21081|21061|21063.5|21043.5|19
1658486400000|2022-07-22 10:40:00|21077.4|21057.4|21042|21022|21078.4|21058.4|21042|21022|84
1658486700000|2022-07-22 10:45:00|21048.4|21028.4|21036.7|21016.7|21055.9|21035.9|21031.7|21011.7|20
1658487000000|2022-07-22 10:50:00|21035.6|21015.6|21010.9|20990.9|21035.6|21015.6|21000.6|20978.4|28
1658487300000|2022-07-22 10:55:00|21013.4|20993.4|21063.4|21043.4|21063.4|21043.4|21013.4|20993.4|15
1658487600000|2022-07-22 11:00:00|21066.9|21046.9|21061.9|21041.9|21069.4|21049.4|21050.8|21030.8|32
1658487900000|2022-07-22 11:05:00|21064.1|21044.1|21068.3|21048.3|21081.9|21061.9|21064.1|21044.1|15
1658488200000|2022-07-22 11:10:00|21070.8|21050.8|21034.4|21014.4|21077.2|21057.2|21030.8|21010.8|28
1658488500000|2022-07-22 11:15:00|21033.3|21013.3|21074.2|21054.2|21082.8|21054.2|21033.3|21007.2|81
1658488800000|2022-07-22 11:20:00|21075.6|21055.6|21050.8|21030.8|21076.7|21056.7|21050.8|21030.8|11
1658489100000|2022-07-22 11:25:00|21054.3|21034.3|21043.2|21023.2|21067.1|21047.1|21043.2|21023.2|14
1658489400000|2022-07-22 11:30:00|21048.2|21028.2|21028.2|21008.2|21048.2|21028.2|21021.8|21001.8|9
1658489700000|2022-07-22 11:35:00|21030.7|21010.7|21025.7|21005.7|21035.7|21015.7|21019.3|20999.3|20
1658490000000|2022-07-22 11:40:00|21025.1|20985.1|21060.7|21040.7|21060.7|21040.7|21003.2|20983.2|24
1658490300000|2022-07-22 11:45:00|21063.2|21043.2|21046.7|21026.7|21067.1|21047.1|21046.7|21024.2|16
1658490600000|2022-07-22 11:50:00|21045.6|21025.6|21078.1|21058.1|21078.1|21058.1|21027|21007|35
1658490900000|2022-07-22 11:55:00|21080.6|21060.6|21075.6|21055.6|21094.5|21074.5|21060.6|21040.6|67
1658491200000|2022-07-22 12:00:00|21073.1|21053.1|21105.3|21065.3|21143.1|21123.1|21064.5|21042|151
1658491500000|2022-07-22 12:05:00|21104.2|21064.2|21071.7|21051.7|21104.2|21079.5|21071.7|21045.2|36
1658491800000|2022-07-22 12:10:00|21067.7|21047.7|21084.1|21064.1|21122|21102|21046.3|21026.3|76
1658492100000|2022-07-22 12:15:00|21085.5|21065.5|21100.5|21080.5|21115.5|21095.5|21085.5|21065.5|41
1658492400000|2022-07-22 12:20:00|21099.1|21079.1|21118|21098|21123|21103|21095.5|21075.5|20
1658492700000|2022-07-22 12:25:00|21113.8|21093.8|21133|21113|21151.9|21121.6|21094.4|21074.4|47
1658493000000|2022-07-22 12:30:00|21130.2|21110.2|21125.5|21105.5|21135.5|21115.5|21088.7|21068.7|191
1658493300000|2022-07-22 12:35:00|21126.9|21106.9|21084.8|21064.8|21140.4|21120.4|21084.8|21064.8|46
1658493600000|2022-07-22 12:40:00|21083.7|21063.7|20944.8|20924.8|21083.7|21063.7|20944.8|20921.2|142
1658493900000|2022-07-22 12:45:00|20942|20922|20979|20959|20979|20959|20936.2|20916.2|80
1658494200000|2022-07-22 12:50:00|20977.9|20957.9|20912.6|20892.6|20979|20959|20909|20889|61
1658494500000|2022-07-22 12:55:00|20911.5|20891.5|20825|20805|20929|20901.5|20763.6|20743.6|271
1658494800000|2022-07-22 13:00:00|20827.5|20807.5|20772.2|20752.2|20845|20825|20732.2|20707.2|267
1658495100000|2022-07-22 13:05:00|20770|20750|20732.8|20712.8|20785.6|20765.6|20732.8|20705.6|220
1658495400000|2022-07-22 13:10:00|20735|20715|20739.7|20719.7|20767.8|20747.8|20722.8|20702.8|158
1658495700000|2022-07-22 13:15:00|20736.4|20716.4|20630.3|20610.3|20736.4|20716.4|20630.3|20610.3|253
1658496000000|2022-07-22 13:20:00|20628.9|20608.9|20637.4|20617.4|20701.3|20681.3|20622.4|20602.4|391
1658496300000|2022-07-22 13:25:00|20641.6|20621.6|20684.9|20664.9|20687.4|20667.4|20608.5|20588.5|161
1658496600000|2022-07-22 13:30:00|20686.3|20666.3|20629.9|20609.9|20728.8|20708.8|20629.9|20609.9|333
1658496900000|2022-07-22 13:35:00|20628.5|20608.5|20613.5|20593.5|20640.2|20620.2|20593.5|20573.5|190
1658497200000|2022-07-22 13:40:00|20612.4|20592.4|20628.7|20588.7|20638.8|20618.8|20599.9|20579.9|193
1658497500000|2022-07-22 13:45:00|20616.2|20596.2|20702.6|20682.6|20702.6|20682.6|20580.1|20560.1|279
1658497800000|2022-07-22 13:50:00|20705.1|20685.1|20681.5|20661.5|20752.1|20732.1|20681.5|20661.5|297
1658498100000|2022-07-22 13:55:00|20680.1|20660.1|20626.5|20606.5|20685.4|20665.4|20622.9|20602.9|255
1658498400000|2022-07-22 14:00:00|20625.4|20605.4|20702.6|20682.6|20717.9|20697.9|20622.9|20602.9|366
1658498700000|2022-07-22 14:05:00|20697.9|20677.9|20619.3|20599.3|20697.9|20677.9|20617.9|20597.9|241
1658499000000|2022-07-22 14:10:00|20620.4|20600.4|20648.9|20628.9|20667.8|20647.8|20617.9|20597.9|80
1658499300000|2022-07-22 14:15:00|20646.4|20626.4|20677.8|20657.8|20714.2|20694.2|20613.9|20593.9|183
1658499600000|2022-07-22 14:20:00|20676.4|20656.4|20515|20495|20676.4|20656.4|20480|20452.5|285
1658499900000|2022-07-22 14:25:00|20517.5|20497.5|20552.8|20532.8|20570.3|20541.7|20512.5|20492.5|232
1658500200000|2022-07-22 14:30:00|20551.7|20531.7|20544.1|20524.1|20551.7|20531.7|20488.9|20468.9|190
1658500500000|2022-07-22 14:35:00|20542.7|20522.7|20549.9|20529.9|20589.1|20563|20527.7|20507.7|182
1658500800000|2022-07-22 14:40:00|20547.7|20527.7|20506.3|20486.3|20599.1|20579.1|20506.3|20486.3|524
1658501100000|2022-07-22 14:45:00|20503.8|20483.8|20555.8|20535.8|20559.4|20539.4|20500.2|20480.2|177
1658501400000|2022-07-22 14:50:00|20553.3|20533.3|20496|20476|20553.3|20533.3|20464.9|20444.9|341
1658501700000|2022-07-22 14:55:00|20497.4|20477.4|20483.2|20463.2|20502.7|20482.7|20465.1|20440.1|137
1658502000000|2022-07-22 15:00:00|20485.4|20465.4|20578|20558|20591.9|20571.6|20457.3|20437.3|1215
1658502300000|2022-07-22 15:05:00|20575.5|20555.5|20525.8|20505.8|20612.2|20592.2|20525.8|20505.8|439
1658502600000|2022-07-22 15:10:00|20524.7|20504.7|20530.5|20510.5|20544.4|20524.4|20498.3|20478.3|137
1658502900000|2022-07-22 15:15:00|20528|20508|20549.4|20529.4|20554.4|20534.4|20515.5|20495.5|76
1658503200000|2022-07-22 15:20:00|20551.9|20531.9|20529|20509|20558.3|20538.3|20524|20504|78
1658503500000|2022-07-22 15:25:00|20530.1|20510.1|20555.4|20535.4|20557.9|20537.9|20530.1|20510.1|108
1658503800000|2022-07-22 15:30:00|20554|20534|20508.7|20488.7|20565.4|20545.4|20508.7|20488.7|114
1658504100000|2022-07-22 15:35:00|20507.3|20487.3|20504|20484|20540.1|20511.5|20495.9|20475.9|67
1658504400000|2022-07-22 15:40:00|20506.2|20486.2|20495.1|20475.1|20527.6|20507.6|20489.8|20469.8|67
1658504700000|2022-07-22 15:45:00|20493.6|20473.6|20551.4|20531.4|20557.8|20537.8|20493.6|20473.6|105
1658505000000|2022-07-22 15:50:00|20550.3|20530.3|20506.1|20486.1|20550.3|20530.3|20504.7|20484.7|88
1658505300000|2022-07-22 15:55:00|20504.7|20484.7|20517.5|20497.5|20517.5|20497.5|20473.6|20453.6|97
1658505600000|2022-07-22 16:00:00|20515|20495|20468.3|20448.3|20515|20495|20468.3|20448.3|128
1658505900000|2022-07-22 16:05:00|20469.4|20449.4|20509.9|20489.9|20509.9|20489.9|20469.4|20449.4|187
1658506200000|2022-07-22 16:10:00|20514.9|20494.9|20513.2|20493.2|20527.1|20507.1|20505.7|20485.7|137
1658506500000|2022-07-22 16:15:00|20511.8|20491.8|20559.9|20539.9|20579.3|20559.3|20511.8|20491.8|117
1658506800000|2022-07-22 16:20:00|20561.3|20541.3|20509|20489|20563.5|20543.5|20480.4|20460.4|784
1658507100000|2022-07-22 16:25:00|20510.7|20490.7|20483.9|20463.9|20510.7|20490.7|20480.3|20460.3|116
1658507400000|2022-07-22 16:30:00|20488.9|20468.9|20498.6|20478.6|20503.9|20483.9|20485|20465|79
1658507700000|2022-07-22 16:35:00|20497.2|20477.2|20480|20460|20497.2|20477.2|20475|20455|99
1658508000000|2022-07-22 16:40:00|20481.4|20461.4|20480|20460|20497.5|20477.5|20480|20460|71
1658508300000|2022-07-22 16:45:00|20478.6|20458.6|20471.4|20451.4|20481.1|20461.1|20467.5|20447.5|196
1658508600000|2022-07-22 16:50:00|20472.8|20452.8|20515.2|20495.2|20526.6|20506.6|20467.4|20447.4|129
1658508900000|2022-07-22 16:55:00|20512.7|20492.7|20496.6|20476.6|20512.7|20492.7|20491.3|20471.3|77
1658509200000|2022-07-22 17:00:00|20501.6|20481.6|20500.2|20480.2|20517.7|20497.7|20500.2|20480.2|78
1658509500000|2022-07-22 17:05:00|20490.2|20470.2|20472.7|20452.7|20490.2|20470.2|20471.3|20451.3|63
1658509800000|2022-07-22 17:10:00|20470.5|20450.5|20427.1|20407.1|20471.6|20451.6|20417.1|20397.1|157
1658510100000|2022-07-22 17:15:00|20426|20406|20462.3|20442.3|20462.3|20442.3|20411.8|20391.8|122
1658510400000|2022-07-22 17:20:00|20464.8|20444.8|20412|20392|20465.9|20445.9|20409.2|20389.2|150
1658510700000|2022-07-22 17:25:00|20410.6|20390.6|20418.4|20398.4|20424.8|20404.8|20393.1|20373.1|160
1658736900000|2022-07-25 08:15:00|20332|20272|20523.4|20503.4|20590.9|20570.9|20330.7|20272|222
1658737200000|2022-07-25 08:20:00|20525.9|20505.9|20500.7|20480.7|20553.4|20530.9|20500.7|20480.7|54
1658737500000|2022-07-25 08:25:00|20502|20482|20514.5|20494.5|20555.7|20535.7|20502|20480.7|28
1658737800000|2022-07-25 08:30:00|20517|20497|20545.7|20525.7|20568.2|20538.2|20517|20493.3|53
1658738100000|2022-07-25 08:35:00|20543.3|20523.3|20554.5|20534.5|20567.1|20547.1|20535.7|20515.7|42
1658738400000|2022-07-25 08:40:00|20558.3|20538.3|20591.8|20571.8|20592|20572|20558.3|20538.3|101
1658738700000|2022-07-25 08:45:00|20593.1|20573.1|20610.5|20590.5|20610.6|20590.6|20586.8|20566.8|45
1658739000000|2022-07-25 08:50:00|20613.1|20593.1|20628|20608|20635.5|20615.5|20610.5|20590.5|37
1658739300000|2022-07-25 08:55:00|20625.5|20605.5|20685.4|20665.4|20685.4|20665.4|20625.5|20605.5|91
1658739600000|2022-07-25 09:00:00|20686.7|20666.7|20733|20713|20733|20713|20676.7|20656.7|107
1658739900000|2022-07-25 09:05:00|20730.5|20710.5|20733|20713|20750.5|20730.5|20730.5|20710.5|73
1658740200000|2022-07-25 09:10:00|20726.7|20706.7|20740.4|20720.4|20758|20738|20726.7|20701.8|34
1658740500000|2022-07-25 09:15:00|20741.7|20721.7|20755.4|20735.4|20759.2|20739.2|20741.7|20721.7|21
1658740800000|2022-07-25 09:20:00|20752.9|20732.9|20730.4|20710.4|20754.2|20732.9|20725.4|20705.4|43
1658741100000|2022-07-25 09:25:00|20732.9|20712.9|20709.1|20689.1|20732.9|20712.9|20709.1|20689.1|9
1658741400000|2022-07-25 09:30:00|20710.4|20690.4|20742.9|20722.9|20745.4|20725.4|20710.4|20690.4|14
1658741700000|2022-07-25 09:35:00|20744.1|20724.1|20717.7|20697.7|20746.6|20726.6|20707.8|20687.8|73
1658742000000|2022-07-25 09:40:00|20720.2|20700.2|20725.2|20705.2|20734|20714|20720.2|20700.2|73
1658742300000|2022-07-25 09:45:00|20726.4|20706.4|20675.2|20655.2|20752.7|20732.7|20667.7|20647.7|102
1658742600000|2022-07-25 09:50:00|20671.3|20651.3|20684|20664|20685.2|20665.2|20657.7|20637.7|96
1658742900000|2022-07-25 09:55:00|20685.3|20665.3|20701.5|20681.5|20704|20684|20685.3|20665.3|12
1658743200000|2022-07-25 10:00:00|20704|20684|20693.9|20673.9|20706.5|20686.5|20668.9|20648.9|20
1658743500000|2022-07-25 10:05:00|20695.2|20675.2|20670.2|20650.2|20695.2|20675.2|20669|20649|13
1658743800000|2022-07-25 10:10:00|20667.6|20647.6|20650.2|20630.2|20680.2|20660.2|20639|20619|23
1658744100000|2022-07-25 10:15:00|20647.8|20627.8|20642.7|20622.7|20647.8|20627.8|20635.2|20615.2|21
1658744400000|2022-07-25 10:20:00|20645.2|20625.2|20642.6|20622.6|20647.7|20627.7|20642.6|20622.6|13
1658744700000|2022-07-25 10:25:00|20635.1|20615.1|20640.1|20620.1|20640.1|20620.1|20635.1|20615.1|5
1658745000000|2022-07-25 10:30:00|20638.8|20618.8|20637.6|20617.6|20640.1|20620.1|20632.6|20612.6|6
1658745300000|2022-07-25 10:35:00|20636.3|20616.3|20633.8|20613.8|20637.6|20617.6|20633.8|20613.8|17
1658745600000|2022-07-25 10:40:00|20638.8|20618.8|20675.1|20655.1|20700.1|20680.1|20630.1|20610.1|50
1658745900000|2022-07-25 10:45:00|20675|20655|20695|20675|20697.5|20677.5|20675|20655|20
1658746200000|2022-07-25 10:50:00|20697.5|20677.5|20745|20725|20746.2|20726.2|20697.5|20677.5|28
1658746500000|2022-07-25 10:55:00|20743.7|20723.7|20712.5|20692.5|20747.5|20727.5|20712.5|20692.5|18
1658746800000|2022-07-25 11:00:00|20711.2|20691.2|20712.5|20692.5|20720|20700|20700|20680|14
1658747100000|2022-07-25 11:05:00|20713.7|20693.7|20749.9|20729.9|20752.5|20732.5|20713.7|20693.7|9
1658747400000|2022-07-25 11:10:00|20747.4|20727.4|20736.1|20716.1|20751.2|20731.2|20716.1|20696.1|80
1658747700000|2022-07-25 11:15:00|20737.3|20717.3|20764.8|20744.8|20764.8|20744.8|20737.3|20717.3|27
1658748000000|2022-07-25 11:20:00|20766.1|20746.1|20783.6|20763.6|20797.4|20777.4|20766.1|20746.1|70
1658748300000|2022-07-25 11:25:00|20782.3|20762.3|20762.3|20742.3|20784.8|20764.8|20757.3|20733.6|142
1658748600000|2022-07-25 11:30:00|20763.5|20743.5|20757.4|20737.4|20784.8|20764.8|20743.5|20723.5|61
1658748900000|2022-07-25 11:35:00|20759.8|20739.8|20723.5|20703.5|20769.8|20749.8|20723.5|20703.5|19
1658749200000|2022-07-25 11:40:00|20724.8|20704.8|20767.3|20747.3|20769.8|20749.8|20718.6|20698.6|19
1658749500000|2022-07-25 11:45:00|20768.5|20748.5|20801.1|20781.1|20821|20801|20768.5|20748.5|140
1658749800000|2022-07-25 11:50:00|20799.8|20779.8|20803.5|20783.5|20821.1|20801.1|20794.8|20774.8|79
1658750100000|2022-07-25 11:55:00|20804.7|20784.7|20809.7|20789.7|20809.8|20789.8|20796|20776|34
1658750400000|2022-07-25 12:00:00|20808.4|20788.4|20829.7|20809.7|20851.1|20831.1|20796|20776|224
1658750700000|2022-07-25 12:05:00|20834.9|20814.9|20859.8|20839.8|20864.8|20844.8|20830.9|20810.9|104
1658751000000|2022-07-25 12:10:00|20861|20841|20902.2|20882.2|20902.2|20882.2|20834.8|20814.8|208
1658751300000|2022-07-25 12:15:00|20900.9|20880.9|20907.2|20887.2|20929.7|20909.7|20896|20876|249
1658751600000|2022-07-25 12:20:00|20912.2|20892.2|20878.5|20858.5|20919.7|20899.7|20878.5|20858.5|105
1658751900000|2022-07-25 12:25:00|20876|20856|20836|20816|20897.2|20877.2|20822.1|20802.1|84
1658752200000|2022-07-25 12:30:00|20838.5|20818.5|20844.6|20824.6|20921|20901|20838.5|20818.5|206
1658752500000|2022-07-25 12:35:00|20847.1|20827.1|20857.1|20837.1|20872.2|20852.2|20842.1|20822.1|50
1658752800000|2022-07-25 12:40:00|20858.3|20838.3|20864.6|20844.6|20864.6|20844.6|20844.6|20824.6|60
1658753100000|2022-07-25 12:45:00|20865.8|20845.8|20820.9|20800.9|20868.4|20848.4|20820.9|20800.9|34
1658753400000|2022-07-25 12:50:00|20817.1|20797.1|20734.5|20714.5|20817.1|20797.1|20727.1|20707.1|460
1658753700000|2022-07-25 12:55:00|20726.9|20706.9|20732|20712|20764.6|20744.6|20726.9|20706.9|260
1658754000000|2022-07-25 13:00:00|20733.3|20713.3|20646.9|20626.9|20737|20717|20644.4|20624.4|99
1658754300000|2022-07-25 13:05:00|20633.2|20613.2|20709.4|20689.4|20713.1|20693.1|20610.7|20590.7|176
1658754600000|2022-07-25 13:10:00|20708.2|20688.2|20654.3|20634.3|20708.2|20688.2|20644.4|20624.4|60
1658754900000|2022-07-25 13:15:00|20654.4|20634.4|20683.1|20663.1|20709.5|20689.5|20654.4|20634.4|274
1658755200000|2022-07-25 13:20:00|20680.7|20660.7|20742|20722|20747|20727|20673.2|20653.2|305
1658755500000|2022-07-25 13:25:00|20740.7|20720.7|20768.2|20748.2|20779.4|20759.4|20733.2|20713.2|102
1658755800000|2022-07-25 13:30:00|20766.9|20746.9|20747|20727|20766.9|20746.9|20721.9|20701.9|85
1658756100000|2022-07-25 13:35:00|20745.7|20725.7|20687|20667|20786.9|20766.9|20665.7|20645.7|170
1658756400000|2022-07-25 13:40:00|20685.8|20665.8|20728.1|20708.1|20730.6|20710.6|20681.9|20661.9|60
1658756700000|2022-07-25 13:45:00|20726.8|20706.8|20629.3|20609.3|20726.8|20706.8|20603|20583|361
1658757000000|2022-07-25 13:50:00|20630.5|20610.5|20691.7|20671.7|20699.2|20679.2|20614.2|20594.2|68
1658757300000|2022-07-25 13:55:00|20690.4|20670.4|20694.3|20674.3|20714.2|20694.2|20666.7|20646.7|55
1658757600000|2022-07-25 14:00:00|20695.5|20675.5|20660.5|20640.5|20695.5|20675.5|20640.4|20620.4|62
1658757900000|2022-07-25 14:05:00|20656.7|20636.7|20657.9|20637.9|20664.2|20644.2|20619.2|20599.2|57
1658758200000|2022-07-25 14:10:00|20655.4|20635.4|20676.7|20656.7|20704.2|20684.2|20646.7|20626.7|115
1658758500000|2022-07-25 14:15:00|20679.2|20659.2|20654.2|20634.2|20691.7|20671.7|20645.4|20625.4|50
1658758800000|2022-07-25 14:20:00|20656.7|20636.7|20559.1|20539.1|20656.7|20636.7|20559.1|20539.1|127
1658759100000|2022-07-25 14:25:00|20557.8|20537.8|20566.6|20546.6|20584.1|20564.1|20536.6|20516.6|206
1658759400000|2022-07-25 14:30:00|20570.5|20550.5|20577.8|20557.8|20594.1|20574.1|20547.8|20527.8|113
1658759700000|2022-07-25 14:35:00|20574.1|20554.1|20556.6|20536.6|20601.5|20579.1|20536.6|20516.6|186
1658760000000|2022-07-25 14:40:00|20554.1|20534.1|20585.3|20565.3|20596.6|20576.6|20551.6|20531.6|77
1658760300000|2022-07-25 14:45:00|20580.4|20560.4|20550.2|20530.2|20594.1|20574.1|20542.8|20522.8|62
1658760600000|2022-07-25 14:50:00|20551.5|20531.5|20549|20529|20551.5|20531.5|20534|20514|48
1658760900000|2022-07-25 14:55:00|20556.5|20536.5|20610.2|20590.2|20636.5|20616.5|20556.5|20536.5|78
1658761200000|2022-07-25 15:00:00|20611.4|20591.4|20617.6|20597.6|20638.9|20616.5|20611.4|20590.1|73
1658761500000|2022-07-25 15:05:00|20618.9|20598.9|20643.8|20623.8|20651.4|20631.4|20618.9|20598.9|146
1658761800000|2022-07-25 15:10:00|20646.4|20626.4|20640.1|20620.1|20652.6|20632.6|20640.1|20620.1|75
1658762100000|2022-07-25 15:15:00|20638.9|20618.9|20692.6|20672.6|20696.4|20676.4|20608.9|20588.9|114
1658762400000|2022-07-25 15:20:00|20691.4|20671.4|20741.3|20721.3|20751.3|20731.3|20691.4|20671.4|137
1658762700000|2022-07-25 15:25:00|20742.6|20722.6|20771.4|20751.4|20781.4|20761.4|20741.3|20721.3|273
1658763000000|2022-07-25 15:30:00|20766.4|20746.4|20741.2|20721.2|20766.4|20746.4|20741.2|20721.2|254
1658763300000|2022-07-25 15:35:00|20739.9|20719.9|20703.7|20683.7|20749.9|20729.9|20698.7|20678.7|110
1658763600000|2022-07-25 15:40:00|20705|20685|20691.2|20671.2|20708.7|20688.7|20668.7|20648.7|98
1658763900000|2022-07-25 15:45:00|20693.7|20673.7|20732.4|20712.4|20732.4|20712.4|20693.7|20673.7|74
1658764200000|2022-07-25 15:50:00|20733.7|20713.7|20788.6|20768.6|20788.7|20768.7|20733.7|20713.7|81
1658764500000|2022-07-25 15:55:00|20787.4|20767.4|20838.6|20818.6|20838.6|20818.6|20786.1|20766.1|155
1658764800000|2022-07-25 16:00:00|20846.1|20826.1|20798.6|20778.6|20847.4|20827.4|20787.3|20767.3|113
1658765100000|2022-07-25 16:05:00|20801.1|20781.1|20841.1|20821.1|20856.2|20836.2|20801.1|20781.1|88
1658765400000|2022-07-25 16:10:00|20843.6|20823.6|20857.3|20837.3|20864.7|20844.7|20843.6|20823.6|144
1658765700000|2022-07-25 16:15:00|20856|20836|20831.1|20811.1|20856|20836|20802.3|20782.3|65
1658766000000|2022-07-25 16:20:00|20832.3|20812.3|20812.2|20792.2|20853.5|20833.5|20806|20786|987
1658766300000|2022-07-25 16:25:00|20808.5|20788.5|20804.8|20784.8|20811.1|20791.1|20798.5|20778.5|177
1658766600000|2022-07-25 16:30:00|20803.5|20783.5|20787.3|20767.3|20803.5|20783.5|20787.3|20767.3|30
1658766900000|2022-07-25 16:35:00|20786|20766|20812.2|20792.2|20817.2|20797.2|20784.8|20764.8|41
1658767200000|2022-07-25 16:40:00|20809.7|20789.7|20795.9|20775.9|20809.7|20789.7|20791|20771|66
1658767500000|2022-07-25 16:45:00|20798.4|20778.4|20793.4|20773.4|20803.4|20783.4|20793.4|20773.4|25
1658767800000|2022-07-25 16:50:00|20779.8|20759.8|20780.9|20760.9|20813.5|20793.5|20773.5|20753.5|186
1658768100000|2022-07-25 16:55:00|20778.4|20758.4|20786|20766|20793.4|20768.4|20757.2|20737.2|159
1658768400000|2022-07-25 17:00:00|20787.3|20767.3|20797.2|20777.2|20805.9|20785.9|20787.3|20767.3|39
1658768700000|2022-07-25 17:05:00|20802.1|20782.1|20797.2|20777.2|20804.7|20784.7|20789.6|20769.6|16
1658769000000|2022-07-25 17:10:00|20795.9|20775.9|20784.6|20764.6|20798.4|20778.4|20783.4|20763.4|22
1658769300000|2022-07-25 17:15:00|20782.1|20762.1|20768.3|20748.3|20782.1|20762.1|20765.8|20745.8|31
1658769600000|2022-07-25 17:20:00|20772.1|20752.1|20744.6|20724.6|20773.3|20753.3|20742|20722|26
1658769900000|2022-07-25 17:25:00|20743.3|20723.3|20728.3|20708.3|20743.3|20723.3|20679.6|20659.6|181
1658823300000|2022-07-26 08:15:00|20727|20707|20887|20867|20898.2|20878.2|20727|20707|164
1658823600000|2022-07-26 08:20:00|20885.7|20865.7|21033.2|21013.2|21053.2|21027|20882|20862|56
1658823900000|2022-07-26 08:25:00|21040.7|21020.7|21084.4|21064.4|21084.4|21064.4|21025.7|20999.4|139
1658824200000|2022-07-26 08:30:00|21086.9|21066.9|21083.2|21063.2|21113.2|21085.7|21083.2|21040.7|66
1658824500000|2022-07-26 08:35:00|21085.7|21045.7|21090.6|21070.6|21095.6|21075.6|21063.1|21025.6|38
1658824800000|2022-07-26 08:40:00|21093.1|21073.1|21088.1|21068.1|21095.6|21075.6|21084.4|21055.6|49
1658825100000|2022-07-26 08:45:00|21095.6|21055.6|21063.1|21043.1|21095.6|21063.1|21060.6|21040.6|36
1658825400000|2022-07-26 08:50:00|21065.6|21045.6|21083.1|21063.1|21090.6|21063.1|21064.3|21030.6|39
1658825700000|2022-07-26 08:55:00|21084.3|21064.3|21048|21028|21084.3|21064.3|21030.6|21003|137
1658826000000|2022-07-26 09:00:00|21044.3|21024.3|21069.3|21049.3|21071.8|21051.8|21043|21023|53
1658826300000|2022-07-26 09:05:00|21073|21053|21073|21053|21076.7|21056.7|21073|21053|30
1658826600000|2022-07-26 09:10:00|21071.7|21051.7|21038|21018|21078|21051.7|21034.2|21004.2|39
1658826900000|2022-07-26 09:15:00|21039.2|21019.2|21040.4|21020.4|21041.7|21021.7|21036.7|21016.7|23
1658827200000|2022-07-26 09:20:00|21041.7|21021.7|21061.7|21041.7|21064.2|21044.2|21041.7|21021.7|18
1658827500000|2022-07-26 09:25:00|21062.9|21042.9|21046.6|21026.6|21070.4|21050.4|21044.1|21024.1|47
1658827800000|2022-07-26 09:30:00|21045.4|21025.4|21044.1|21024.1|21049.1|21029.1|21044.1|21024.1|14
1658828100000|2022-07-26 09:35:00|21046.6|21026.6|21046.6|21026.6|21049.1|21029.1|21046.6|21026.6|8
1658828400000|2022-07-26 09:40:00|21049.1|21029.1|21149.1|21129.1|21152.8|21132.8|21049.1|21029.1|176
1658828700000|2022-07-26 09:45:00|21144.1|21124.1|21151.6|21131.6|21159.1|21139.1|21141.6|21121.6|25
1658829000000|2022-07-26 09:50:00|21152.8|21132.8|21114|21094|21154.1|21134.1|21114|21085.3|35
1658829300000|2022-07-26 09:55:00|21112.8|21092.8|21084|21064|21116.5|21096.5|21084|21064|54
1658829600000|2022-07-26 10:00:00|21082.8|21062.8|21079|21059|21094|21074|21076.5|21056.5|6
1658829900000|2022-07-26 10:05:00|21074|21054|21049|21029|21076.5|21056.5|21046.5|21026.5|26
1658830200000|2022-07-26 10:10:00|21047.7|21027.7|20969|20949|21047.7|21027.7|20969|20949|93
1658830500000|2022-07-26 10:15:00|20968.9|20948.9|20946.4|20926.4|20971.4|20951.4|20935.2|20915.2|57
1658830800000|2022-07-26 10:20:00|20951.4|20931.4|20953.9|20933.9|20953.9|20933.9|20921.4|20895.2|162
1658831100000|2022-07-26 10:25:00|20952.7|20932.7|20918.9|20898.9|20952.7|20932.7|20918.9|20898.9|155
1658831400000|2022-07-26 10:30:00|20916.4|20896.4|20891.4|20871.4|20917.6|20897.6|20888.9|20868.9|22
1658831700000|2022-07-26 10:35:00|20890.1|20870.1|20898.8|20878.8|20898.8|20878.8|20863.9|20843.9|40
1658832000000|2022-07-26 10:40:00|20901.3|20881.3|20957.6|20937.6|20963.8|20943.8|20901.3|20881.3|24
1658832300000|2022-07-26 10:45:00|20955.1|20935.1|20926.3|20906.3|20973.8|20953.8|20926.3|20897.6|58
1658832600000|2022-07-26 10:50:00|20923.8|20903.8|20968.8|20948.8|20973.8|20953.8|20918.8|20898.8|62
1658832900000|2022-07-26 10:55:00|20971.3|20951.3|20986.3|20966.3|20986.3|20966.3|20965|20945|45
1658833200000|2022-07-26 11:00:00|20990|20970|20986.2|20966.2|20991.3|20971.3|20978.7|20958.7|13
1658833500000|2022-07-26 11:05:00|20988.7|20968.7|20976.2|20956.2|20988.7|20968.7|20973.7|20953.7|11
1658833800000|2022-07-26 11:10:00|20971.2|20951.2|20973.7|20953.7|20976.2|20956.2|20963.7|20943.7|19
1658834100000|2022-07-26 11:15:00|20976.2|20956.2|20977.4|20957.4|20981.2|20961.2|20976.2|20956.2|7
1658834400000|2022-07-26 11:20:00|20976.2|20956.2|20976.1|20956.1|20984.9|20964.9|20976.1|20956.1|6
1658834700000|2022-07-26 11:25:00|20977.4|20957.4|20961.1|20941.1|20978.6|20958.6|20958.6|20938.6|6
1658835000000|2022-07-26 11:30:00|20959.9|20939.9|20963.6|20943.6|20963.6|20943.6|20951.1|20931.1|9
1658835300000|2022-07-26 11:35:00|20964.8|20944.8|20993.6|20973.6|20997.3|20977.3|20963.6|20943.6|30
1658835600000|2022-07-26 11:40:00|20994.8|20974.8|20988.6|20968.6|20996.1|20976.1|20978.6|20958.6|6
1658835900000|2022-07-26 11:45:00|20989.8|20969.8|20988.5|20968.5|20989.8|20969.8|20988.5|20968.5|6
1658836200000|2022-07-26 11:50:00|20992.3|20972.3|21038.5|21018.5|21039.8|21019.8|20992.3|20972.3|36
1658836500000|2022-07-26 11:55:00|21041|21021|21038.5|21018.5|21048.5|21028.5|21038.5|21018.5|51
1658836800000|2022-07-26 12:00:00|21041|21021|20964.7|20944.7|21041|21021|20946|20926|176
1658837100000|2022-07-26 12:05:00|20966|20946|20938.5|20918.5|20983.5|20963.5|20924.7|20904.7|67
1658837400000|2022-07-26 12:10:00|20937.2|20917.2|20999.7|20979.7|21005.9|20985.9|20931|20911|54
1658837700000|2022-07-26 12:15:00|20998.4|20978.4|21049.7|21029.7|21050.9|21030.9|20987.2|20967.2|51
1658838000000|2022-07-26 12:20:00|21047.2|21027.2|21050.9|21030.9|21083.4|21063.4|21040.9|21020.9|51
1658838300000|2022-07-26 12:25:00|21045.9|21025.9|21047.1|21027.1|21063.4|21043.4|21035.9|21015.9|65
1658838600000|2022-07-26 12:30:00|21048.4|21028.4|21088.4|21068.4|21089.6|21069.6|21039.6|21015.9|111
1658838900000|2022-07-26 12:35:00|21088.3|21068.3|21144.6|21124.6|21164.6|21144.6|21087.1|21067.1|141
1658839200000|2022-07-26 12:40:00|21142.1|21122.1|21209.6|21189.6|21265.8|21245.8|21142.1|21122.1|198
1658839500000|2022-07-26 12:45:00|21207.1|21187.1|21198.3|21178.3|21225.8|21203.3|21187.1|21167.1|154
1658839800000|2022-07-26 12:50:00|21200.8|21180.8|21215.8|21195.8|21217|21197|21195.8|21175.8|120
1658840100000|2022-07-26 12:55:00|21212|21192|21180.7|21160.7|21215.8|21195.8|21180.7|21160.7|108
1658840400000|2022-07-26 13:00:00|21182|21162|21222|21202|21224.5|21204.5|21165.7|21145.7|122
1658840700000|2022-07-26 13:05:00|21223.2|21203.2|21308.2|21288.2|21308.2|21288.2|21179.5|21159.5|185
1658841000000|2022-07-26 13:10:00|21313.2|21293.2|21280.7|21260.7|21323.2|21303.2|21280.7|21260.7|167
1658841300000|2022-07-26 13:15:00|21278.2|21258.2|21198.2|21178.2|21278.2|21258.2|21191.9|21169.4|309
1658841600000|2022-07-26 13:20:00|21199.4|21179.4|21225.6|21205.6|21278.2|21258.2|21190.7|21170.7|153
1658841900000|2022-07-26 13:25:00|21220.6|21200.6|21218.1|21198.1|21231.9|21211.9|21204.4|21184.4|86
1658842200000|2022-07-26 13:30:00|21220.6|21200.6|21171.8|21151.8|21220.6|21200.6|21163.1|21143.1|197
1658842500000|2022-07-26 13:35:00|21173.1|21153.1|21210.6|21190.6|21245.6|21225.6|21171.9|21151.9|143
1658842800000|2022-07-26 13:40:00|21215.6|21195.6|21278.1|21258.1|21278.1|21258.1|21215.6|21195.6|129
1658843100000|2022-07-26 13:45:00|21275.6|21255.6|21114.3|21094.3|21275.6|21255.6|21108|21088|134
1658843400000|2022-07-26 13:50:00|21116.8|21096.8|21125.5|21105.5|21151.8|21131.8|21098|21078|114
1658843700000|2022-07-26 13:55:00|21124.3|21104.3|21160.5|21140.5|21163|21143|21085.5|21065.5|114
1658844000000|2022-07-26 14:00:00|21161.8|21141.8|21100.5|21080.5|21219.2|21195.5|21100.5|21080.5|154
1658844300000|2022-07-26 14:05:00|21101.7|21081.7|21058|21038|21115.5|21095.5|21058|21038|144
1658844600000|2022-07-26 14:10:00|21059.2|21039.2|21026.7|21006.7|21081.7|21061.7|21026.7|21006.7|109
1658844900000|2022-07-26 14:15:00|21027.9|21007.9|21047.9|21027.9|21064.2|21039.2|21027.9|21004.2|102
1658845200000|2022-07-26 14:20:00|21050.4|21030.4|21060.4|21040.4|21065.4|21045.4|21040.4|21020.4|59
1658845500000|2022-07-26 14:25:00|21059.1|21039.1|21095.4|21075.4|21099.1|21079.1|21032.9|21012.9|137
1658845800000|2022-07-26 14:30:00|21094.1|21074.1|21062.9|21042.9|21122.9|21102.9|21062.9|21042.9|77
1658846100000|2022-07-26 14:35:00|21061.6|21041.6|21045.3|21025.3|21061.6|21041.6|21039.1|21019.1|222
1658846400000|2022-07-26 14:40:00|21041.6|21021.6|21057.8|21037.8|21060.3|21040.3|21022.8|21002.8|77
1658846700000|2022-07-26 14:45:00|21060.3|21040.3|21007.8|20987.8|21075.3|21055.3|21005.3|20985.3|115
1658847000000|2022-07-26 14:50:00|21005.3|20985.3|21016.5|20996.5|21036.5|21016.5|21004|20984|38
1658847300000|2022-07-26 14:55:00|21014|20994|21090.2|21070.2|21090.2|21070.2|21011.5|20991.5|147
1658847600000|2022-07-26 15:00:00|21087.7|21067.7|21082.7|21062.7|21115.2|21095.2|21077.7|21057.7|119
1658847900000|2022-07-26 15:05:00|21080.2|21060.2|21060.2|21040.2|21085.2|21060.2|21032.7|21012.7|77
1658848200000|2022-07-26 15:10:00|21059|21039|21072.7|21052.7|21115.2|21090.2|21057.7|21037.7|136
1658848500000|2022-07-26 15:15:00|21075.2|21055.2|21065.2|21045.2|21075.2|21055.2|21055.2|21035.2|67
1658848800000|2022-07-26 15:20:00|21070.2|21050.2|21112.6|21092.6|21113.9|21093.9|21066.4|21046.4|74
1658849100000|2022-07-26 15:25:00|21111.4|21091.4|21168.9|21148.9|21170.1|21150.1|21103.9|21083.9|97
1658849400000|2022-07-26 15:30:00|21167.6|21147.6|21182.6|21162.6|21182.6|21162.6|21152.6|21132.6|107
1658849700000|2022-07-26 15:35:00|21190.1|21170.1|21135.1|21115.1|21198.8|21178.8|21130.1|21110.1|273
1658850000000|2022-07-26 15:40:00|21137.6|21117.6|21143.8|21123.8|21156.3|21136.3|21135.1|21115.1|143
1658850300000|2022-07-26 15:45:00|21142.6|21122.6|21132.5|21112.5|21145.1|21125.1|21112.5|21092.5|97
1658850600000|2022-07-26 15:50:00|21136.3|21116.3|21198.8|21178.8|21198.8|21178.8|21135|21115|97
1658850900000|2022-07-26 15:55:00|21197.5|21177.5|21176.2|21156.2|21197.5|21177.5|21156.3|21136.3|181
1658851200000|2022-07-26 16:00:00|21178.7|21158.7|21156.2|21136.2|21180|21160|21145|21125|150
1658851500000|2022-07-26 16:05:00|21153.7|21133.7|21171.3|21151.3|21180|21160|21151.2|21131.2|142
1658851800000|2022-07-26 16:10:00|21177.5|21157.5|21149.9|21129.9|21185|21165|21142.4|21122.4|189
1658852100000|2022-07-26 16:15:00|21151.2|21131.2|21153.7|21133.7|21177.5|21157.5|21132.4|21112.4|251
1658852400000|2022-07-26 16:20:00|21154.9|21134.9|21129.9|21109.9|21177.4|21157.4|21118.7|21098.7|574
1658852700000|2022-07-26 16:25:00|21127.4|21107.4|21146.1|21126.1|21168.6|21148.6|21124.9|21104.9|237
1658853000000|2022-07-26 16:30:00|21144.9|21124.9|21129.9|21109.9|21153.6|21133.6|21129.9|21109.9|31
1658853300000|2022-07-26 16:35:00|21128.6|21108.6|21127.4|21107.4|21132.4|21112.4|21124.9|21104.9|24
1658853600000|2022-07-26 16:40:00|21124.9|21104.9|21136.1|21116.1|21136.1|21116.1|21121.1|21101.1|31
1658853900000|2022-07-26 16:45:00|21134.8|21114.8|21153.6|21133.6|21169.8|21149.8|21133.6|21113.6|67
1658854200000|2022-07-26 16:50:00|21154.8|21134.8|21157.3|21137.3|21164.8|21144.8|21154.8|21134.8|53
1658854500000|2022-07-26 16:55:00|21156|21136|21152.2|21132.2|21163.5|21143.5|21147.3|21127.3|21
1658854800000|2022-07-26 17:00:00|21151|21131|21153.5|21133.5|21153.5|21133.5|21148.5|21128.5|16
1658855100000|2022-07-26 17:05:00|21151|21131|21157.2|21137.2|21157.2|21137.2|21146|21126|46
1658855400000|2022-07-26 17:10:00|21159.7|21139.7|21161|21141|21162.2|21142.2|21155.9|21135.9|47
1658855700000|2022-07-26 17:15:00|21159.7|21139.7|21124.7|21104.7|21162.2|21142.2|21122.2|21102.2|34
1658856000000|2022-07-26 17:20:00|21122.2|21102.2|21114.7|21094.7|21122.2|21102.2|21110.9|21090.9|34
1658856300000|2022-07-26 17:25:00|21115.9|21095.9|21099.6|21079.6|21115.9|21095.9|21094.6|21070.9|104
1658856600000|2022-07-26 17:30:00|||||||||1
1658909700000|2022-07-27 08:15:00|21097.2|21077.2|21205.9|21185.9|21218.4|21188.4|21072.2|21052.2|136
1658910000000|2022-07-27 08:20:00|21204.6|21184.6|21232.1|21212.1|21240.9|21219.6|21204.6|21184.5|28
1658910300000|2022-07-27 08:25:00|21230.8|21210.8|21201|21181|21230.8|21210.8|21166|21146|34
1658910600000|2022-07-27 08:30:00|21187.2|21167.2|21165.9|21145.9|21195.9|21172.2|21153.4|21133.4|34
1658910900000|2022-07-27 08:35:00|21170.9|21150.9|21197.1|21177.1|21200.9|21177.1|21170.9|21150.9|21
1658911200000|2022-07-27 08:40:00|21195.8|21175.8|21157|21137|21195.8|21175.8|21157|21132|17
1658911500000|2022-07-27 08:45:00|21153.4|21133.4|21155.8|21135.8|21158.3|21138.3|21138.3|21110.7|28
1658911800000|2022-07-27 08:50:00|21158.3|21138.3|21110.8|21090.8|21158.3|21138.3|21110.8|21090.8|35
1658912100000|2022-07-27 08:55:00|21124.4|21084.4|21138.3|21118.3|21148.3|21128.3|21107.1|21084.4|37
1658912400000|2022-07-27 09:00:00|21140.8|21120.8|21158.2|21138.2|21172|21152|21135.8|21115.8|28
1658912700000|2022-07-27 09:05:00|21155.7|21135.7|21163.2|21143.2|21178.2|21158.2|21155.7|21135.7|6
1658913000000|2022-07-27 09:10:00|21160.7|21140.7|21190.6|21170.6|21193.2|21173.2|21160.7|21140.7|10
1658913300000|2022-07-27 09:15:00|21193.2|21173.2|21175.7|21155.7|21193.2|21173.2|21173.2|21153.2|46
1658913600000|2022-07-27 09:20:00|21173.2|21153.2|21194.4|21174.4|21198.2|21178.2|21168.2|21148.2|129
1658913900000|2022-07-27 09:25:00|21193.2|21173.2|21200.6|21180.6|21200.6|21180.6|21191.9|21171.9|2
1658914200000|2022-07-27 09:30:00|21203.1|21183.1|21225.6|21205.6|21228.1|21208.1|21198.1|21178.1|15
1658914500000|2022-07-27 09:35:00|21223.1|21203.1|21229.3|21209.3|21231.8|21211.8|21221.8|21201.8|14
1658914800000|2022-07-27 09:40:00|21228.1|21208.1|21215.5|21195.5|21231.8|21211.8|21208.1|21188.1|23
1658915100000|2022-07-27 09:45:00|21214.3|21194.3|21218|21198|21220.5|21200.5|21208|21188|5
1658915400000|2022-07-27 09:50:00|21215.5|21195.5|21183|21163|21215.5|21195.5|21183|21163|19
1658915700000|2022-07-27 09:55:00|21181.7|21161.7|21184.2|21164.2|21185.4|21165.4|21181.7|21161.7|4
1658916000000|2022-07-27 10:00:00|21183|21163|21158.1|21138.1|21185.5|21165.5|21155.6|21135.6|84
1658916300000|2022-07-27 10:05:00|21156.8|21136.8|21168|21148|21175.6|21155.6|21156.8|21136.8|2
1658916600000|2022-07-27 10:10:00|21170.5|21150.5|21170.5|21150.5|21173|21153|21165.5|21145.5|11
1658916900000|2022-07-27 10:15:00|21168|21148|21180.4|21160.4|21185.4|21165.4|21158|21138|8
1658917200000|2022-07-27 10:20:00|21187.9|21147.9|21168|21148|21187.9|21151.8|21168|21145.4|3
1658917500000|2022-07-27 10:25:00|21170.5|21150.5|21214.1|21194.1|21225.5|21205.5|21168|21148|36
1658917800000|2022-07-27 10:30:00|21215.4|21195.4|21207.9|21187.9|21227.9|21195.4|21207.9|21186.6|8
1658918100000|2022-07-27 10:35:00|21205.4|21185.4|21180.3|21160.3|21224.1|21202.9|21180.3|21160.3|28
1658918400000|2022-07-27 10:40:00|21182.8|21162.8|21220.3|21200.3|21222.8|21202.8|21182.8|21162.8|43
1658918700000|2022-07-27 10:45:00|21222.9|21202.9|21267.8|21247.8|21267.8|21247.8|21220.3|21200.3|18
1658919000000|2022-07-27 10:50:00|21269|21249|21240.3|21220.3|21269|21249|21240.3|21220.3|19
1658919300000|2022-07-27 10:55:00|21239|21219|21217.8|21197.8|21239|21219|21217.8|21197.8|10
1658919600000|2022-07-27 11:00:00|21219|21199|21244|21224|21245.2|21224|21219|21199|25
1658919900000|2022-07-27 11:05:00|21246.5|21226.5|21267.7|21247.7|21282.7|21251.5|21246.5|21226.5|62
1658920200000|2022-07-27 11:10:00|21270.3|21250.3|21262.7|21242.7|21270.3|21250.3|21245.2|21225.2|121
1658920500000|2022-07-27 11:15:00|21263.9|21243.9|21265.3|21245.3|21277.7|21255.2|21259|21237.7|149
1658920800000|2022-07-27 11:20:00|21266.5|21246.5|21255.2|21235.2|21269|21249|21255.2|21235.2|143
1658921100000|2022-07-27 11:25:00|21252.7|21232.7|21250.2|21230.2|21252.7|21232.7|21247.7|21227.7|43
1658921400000|2022-07-27 11:30:00|21255.2|21235.2|21277.7|21257.7|21277.7|21257.7|21255.2|21232.7|8
1658921700000|2022-07-27 11:35:00|21282.7|21262.7|21295.2|21275.2|21297.7|21277.7|21282.7|21262.7|64
1658922000000|2022-07-27 11:40:00|21297.6|21277.6|21300.2|21280.2|21302.7|21282.7|21280.2|21260.2|142
1658922300000|2022-07-27 11:45:00|21307.7|21287.7|21388.8|21368.8|21405.1|21385.1|21307.7|21287.7|182
1658922600000|2022-07-27 11:50:00|21386.3|21366.3|21366.4|21346.4|21388.8|21368.8|21360.1|21340.1|59
1658922900000|2022-07-27 11:55:00|21350.3|21330.3|21297.5|21277.5|21350.3|21330.3|21282.5|21262.5|73
1658923200000|2022-07-27 12:00:00|21298.7|21278.7|21287.5|21267.5|21307.5|21287.5|21235|21210|94
1658923500000|2022-07-27 12:05:00|21290|21270|21320|21300|21326.1|21306.1|21270|21250|60
1658923800000|2022-07-27 12:10:00|21317.5|21297.5|21380|21360|21382.5|21362.5|21315|21295|92
1658924100000|2022-07-27 12:15:00|21388.7|21368.7|21378.6|21358.6|21402.4|21382.4|21367.4|21347.4|86
1658924400000|2022-07-27 12:20:00|21379.8|21359.8|21328.7|21308.7|21381.1|21361.1|21328.7|21308.7|79
1658924700000|2022-07-27 12:25:00|21329.9|21309.9|21352.4|21332.4|21353.6|21333.6|21324.9|21304.9|60
1658925000000|2022-07-27 12:30:00|21351.2|21331.2|21272.4|21252.4|21351.2|21331.2|21267.4|21247.4|228
1658925300000|2022-07-27 12:35:00|21271.2|21251.2|21326.1|21306.1|21336.1|21309.8|21269.9|21249.9|185
1658925600000|2022-07-27 12:40:00|21323.5|21303.5|21273.5|21253.5|21331.1|21303.5|21273.5|21253.5|38
1658925900000|2022-07-27 12:45:00|21272.2|21252.2|21292.2|21272.2|21321|21301|21272.2|21252.2|79
1658926200000|2022-07-27 12:50:00|21293.4|21273.4|21276|21256|21304.7|21284.7|21273.5|21253.5|57
1658926500000|2022-07-27 12:55:00|21277.2|21257.2|21332.3|21312.3|21337.3|21317.3|21277.2|21257.2|91
1658926800000|2022-07-27 13:00:00|21318.6|21298.6|21356|21336|21377.2|21341|21292.3|21272.3|54
1658927100000|2022-07-27 13:05:00|21357.2|21337.2|21380.9|21360.9|21394.6|21374.6|21354.7|21334.7|269
1658927400000|2022-07-27 13:10:00|21382.2|21362.2|21452.1|21432.1|21453.3|21433.3|21377.1|21357.1|265
1658927700000|2022-07-27 13:15:00|21453.3|21433.3|21568.1|21508.1|21573.3|21546.9|21453.3|21433.3|732
1658928000000|2022-07-27 13:20:00|21542.1|21522.1|21547|21527|21549.5|21529.5|21514.5|21494.5|181
1658928300000|2022-07-27 13:25:00|21545.8|21525.8|21538.1|21518.1|21549.5|21529.5|21524.5|21504.5|315
1658928600000|2022-07-27 13:30:00|21539.4|21519.4|21590.6|21570.6|21602|21582|21532|21512|241
1658928900000|2022-07-27 13:35:00|21589.4|21569.4|21583|21563|21630.5|21610.5|21578.1|21558.1|478
1658929200000|2022-07-27 13:40:00|21581.8|21561.8|21626.7|21606.7|21634.2|21614.2|21553.1|21533.1|221
1658929500000|2022-07-27 13:45:00|21627.9|21607.9|21583|21563|21629.2|21609.2|21583|21563|226
1658929800000|2022-07-27 13:50:00|21581.7|21561.7|21661.7|21641.7|21670.4|21650.4|21576.8|21556.8|376
1658930100000|2022-07-27 13:55:00|21663|21643|21659.1|21639.1|21679.2|21659.2|21614.3|21594.3|184
1658930400000|2022-07-27 14:00:00|21661.6|21641.6|21675.3|21655.3|21694|21674|21659|21639|489
1658930700000|2022-07-27 14:05:00|21676.5|21656.5|21638.9|21618.9|21679|21659|21631.5|21611.5|246
1658931000000|2022-07-27 14:10:00|21637.7|21617.7|21612.7|21592.7|21641.5|21621.5|21612.7|21592.7|202
1658931300000|2022-07-27 14:15:00|21615.3|21595.3|21624|21604|21659|21639|21611.5|21591.5|148
1658931600000|2022-07-27 14:20:00|21626.5|21606.5|21654|21634|21676.5|21656.5|21626.5|21606.5|155
1658931900000|2022-07-27 14:25:00|21651.5|21631.5|21666.4|21646.4|21676.4|21656.4|21641.5|21620.1|218
1658932200000|2022-07-27 14:30:00|21667.6|21647.6|21677.6|21657.6|21685.1|21665.1|21667.6|21647.6|220
1658932500000|2022-07-27 14:35:00|21676.4|21656.4|21631.4|21611.4|21676.4|21656.4|21621.4|21601.4|125
1658932800000|2022-07-27 14:40:00|21626.4|21606.4|21631.4|21611.4|21653.9|21633.9|21621.4|21601.4|85
1658933100000|2022-07-27 14:45:00|21633.8|21613.8|21655|21635|21658.9|21638.9|21633.8|21613.8|64
1658933400000|2022-07-27 14:50:00|21665|21645|21682.5|21662.5|21682.5|21662.5|21650.1|21630.1|121
1658933700000|2022-07-27 14:55:00|21683.8|21663.8|21700|21680|21713.8|21693.8|21681.2|21661.2|163
1658934000000|2022-07-27 15:00:00|21701.3|21681.3|21715.1|21695.1|21716.3|21696.3|21685.1|21665.1|93
1658934300000|2022-07-27 15:05:00|21712.7|21692.7|21695|21675|21712.7|21692.7|21688.8|21668.8|158
1658934600000|2022-07-27 15:10:00|21696.2|21676.2|21756.2|21736.2|21766.2|21746.2|21696.2|21676.2|244
1658934900000|2022-07-27 15:15:00|21758.7|21738.7|21763.8|21743.8|21763.8|21743.8|21743.7|21723.7|97
1658935200000|2022-07-27 15:20:00|21762.5|21742.5|21699|21679|21767.5|21747.5|21697.8|21677.8|473
1658935500000|2022-07-27 15:25:00|21702.8|21682.8|21713.9|21693.9|21760.2|21740.2|21702.8|21682.8|187
1658935800000|2022-07-27 15:30:00|21712.7|21692.7|21741.3|21721.3|21745.1|21725.1|21705.1|21685.1|130
1658936100000|2022-07-27 15:35:00|21748.8|21728.8|21741.4|21721.4|21768.9|21748.9|21731.4|21711.4|143
1658936400000|2022-07-27 15:40:00|21743.9|21723.9|21750.1|21730.1|21766.4|21746.4|21743.9|21723.9|144
1658936700000|2022-07-27 15:45:00|21748.9|21728.9|21719|21699|21760.1|21740.1|21719|21699|165
1658937000000|2022-07-27 15:50:00|21721.5|21701.5|21722.6|21702.6|21746.4|21726.4|21720.3|21700.3|115
1658937300000|2022-07-27 15:55:00|21718.9|21698.9|21738.9|21718.9|21741.4|21721.4|21688.9|21668.9|144
1658937600000|2022-07-27 16:00:00|21737.6|21717.6|21742.7|21722.7|21748.9|21728.9|21737.6|21717.6|143
1658937900000|2022-07-27 16:05:00|21740.2|21720.2|21788.9|21768.9|21788.9|21768.9|21736.4|21716.4|160
1658938200000|2022-07-27 16:10:00|21790.2|21770.2|21785.1|21765.1|21798.9|21778.9|21772.6|21752.6|241
1658938500000|2022-07-27 16:15:00|21786.3|21766.3|21762.4|21742.4|21816.3|21796.3|21762.4|21738.6|171
1658938800000|2022-07-27 16:20:00|21763.7|21743.7|21721.4|21701.4|21781.2|21761.2|21693.7|21661.2|1068
1658939100000|2022-07-27 16:25:00|21720.2|21700.2|21682.6|21662.6|21723.9|21703.9|21676.4|21656.4|209
1658939400000|2022-07-27 16:30:00|21685.1|21665.1|21672.7|21652.7|21696.4|21676.4|21663.9|21643.9|114
1658939700000|2022-07-27 16:35:00|21673.9|21653.9|21631.3|21611.3|21686.4|21666.4|21623.9|21603.9|106
1658940000000|2022-07-27 16:40:00|21623.8|21603.8|21597.6|21577.6|21626.3|21606.3|21597.6|21573.8|143
1658940300000|2022-07-27 16:45:00|21598.8|21578.8|21590|21570|21603.8|21583.8|21551.3|21516.1|221
1658940600000|2022-07-27 16:50:00|21588.8|21568.8|21565.1|21545.1|21588.8|21568.8|21561.3|21541.3|70
1658940900000|2022-07-27 16:55:00|21563.8|21543.8|21561.3|21541.3|21570|21550|21546.3|21526.3|65
1658941200000|2022-07-27 17:00:00|21560|21540|21541.2|21521.2|21560|21540|21515.1|21495.1|116
1658941500000|2022-07-27 17:05:00|21538.7|21518.7|21522.5|21502.5|21542.4|21522.4|21520|21500|51
1658941800000|2022-07-27 17:10:00|21523.7|21503.7|21517.4|21497.4|21526.2|21506.2|21507.5|21487.5|19
1658942100000|2022-07-27 17:15:00|21516.2|21496.2|21499.9|21479.9|21516.2|21496.2|21487.5|21467.5|58
1658942400000|2022-07-27 17:20:00|21502.4|21482.4|21503.7|21483.7|21521.2|21501.2|21499.9|21479.9|91
1658942700000|2022-07-27 17:25:00|21504.9|21484.9|21521|21501|21527.3|21507.3|21497.4|21477.4|172
1658996100000|2022-07-28 08:15:00|21522.3|21502.3|21835.5|21815.5|21869.5|21849.5|21522.3|21502.3|242
1658996400000|2022-07-28 08:20:00|21839.2|21819.2|21888|21868|21930.6|21890.9|21836.7|21816.7|625
1658996700000|2022-07-28 08:25:00|21890.6|21870.6|21890.8|21870.8|21942.4|21907.1|21887|21857.1|81
1658997000000|2022-07-28 08:30:00|21888.3|21868.3|21885.7|21865.7|21893.3|21868.3|21839.6|21819.6|43
1658997300000|2022-07-28 08:35:00|21886.9|21866.9|21887.1|21867.1|21902.1|21882.1|21884.4|21860.7|16
1658997600000|2022-07-28 08:40:00|21887|21867|21847|21827|21892|21872|21847|21823.4|33
1658997900000|2022-07-28 08:45:00|21849.5|21829.5|21854.5|21834.5|21857|21837|21845.7|21825.7|18
1658998200000|2022-07-28 08:50:00|21857|21837|21877|21857|21877|21857|21849.5|21829.5|11
1658998500000|2022-07-28 08:55:00|21878.2|21858.2|21868.3|21848.3|21893|21873|21868.3|21848.3|24
1658998800000|2022-07-28 09:00:00|21867|21847|21841.9|21821.9|21867|21847|21841.9|21821.9|8
1658999100000|2022-07-28 09:05:00|21840.8|21820.8|21835.8|21815.8|21841.9|21821.9|21835.8|21815.8|6
1658999400000|2022-07-28 09:10:00|21835.7|21815.7|21863.2|21843.2|21863.2|21843.2|21831.9|21811.9|16
1658999700000|2022-07-28 09:15:00|21876.9|21856.9|21885.7|21865.7|21885.7|21865.7|21869.2|21849.2|18
1659000000000|2022-07-28 09:20:00|21888.1|21868.1|21878|21858|21891.9|21871.9|21878|21858|4
1659000300000|2022-07-28 09:25:00|21880.5|21860.5|21893.2|21873.2|21899.3|21879.3|21879.4|21859.4|16
1659000600000|2022-07-28 09:30:00|21892|21872|21886.8|21866.8|21892|21872|21881.8|21861.8|3
1659000900000|2022-07-28 09:35:00|21889.2|21869.2|21874.5|21854.5|21890.5|21870.5|21874.5|21854.5|13
1659001200000|2022-07-28 09:40:00|21874.4|21854.4|21886.9|21866.9|21895.8|21875.8|21874.4|21854.4|7
1659001500000|2022-07-28 09:45:00|21881.9|21861.9|21861.9|21841.9|21881.9|21861.9|21861.9|21841.9|12
1659001800000|2022-07-28 09:50:00|21869.4|21829.4|21851.9|21831.9|21869.4|21844.4|21849.4|21829.4|20
1659002100000|2022-07-28 09:55:00|21853|21833|21820.7|21800.7|21854.4|21834.4|21818.2|21798.2|19
1659002400000|2022-07-28 10:00:00|21819.4|21799.4|21781.8|21761.8|21819.4|21799.4|21781.8|21751.8|29
1659002700000|2022-07-28 10:05:00|21783.2|21763.2|21754.3|21734.3|21783.2|21763.2|21754.3|21734.3|20
1659003000000|2022-07-28 10:10:00|21755.5|21735.5|21761.8|21741.8|21776.8|21756.8|21755.5|21735.5|9
1659003300000|2022-07-28 10:15:00|21754.3|21734.3|21759.3|21739.3|21771.8|21751.8|21751.8|21731.8|9
1659003600000|2022-07-28 10:20:00|21758.1|21738.1|21686.8|21666.8|21758.1|21738.1|21662.9|21642.9|83
1659003900000|2022-07-28 10:25:00|21684.4|21664.4|21686.7|21666.7|21691.7|21671.7|21674.3|21654.3|17
1659004200000|2022-07-28 10:30:00|21682.9|21662.9|21679.2|21659.2|21689.2|21669.2|21679.2|21659.2|10
1659004500000|2022-07-28 10:35:00|21675.5|21655.5|21650.5|21630.5|21681.7|21661.7|21650.5|21630.5|19
1659004800000|2022-07-28 10:40:00|21649.2|21629.2|21646.7|21626.7|21669.3|21641.7|21646.7|21624|30
1659005100000|2022-07-28 10:45:00|21647.8|21627.8|21659.2|21639.2|21661.7|21641.7|21647.8|21627.8|21
1659005400000|2022-07-28 10:50:00|21660.3|21640.3|21686.6|21666.6|21687.8|21667.8|21651.6|21631.6|69
1659005700000|2022-07-28 10:55:00|21685.5|21665.5|21650.4|21630.4|21685.5|21665.5|21629.3|21607.8|37
1659006000000|2022-07-28 11:00:00|21655.4|21635.4|21681.8|21661.8|21681.8|21661.8|21655.4|21635.4|6
1659006300000|2022-07-28 11:05:00|21681.7|21661.7|21645.6|21625.6|21681.7|21661.7|21645.6|21625.6|7
1659006600000|2022-07-28 11:10:00|21646.7|21626.7|21535.4|21515.4|21646.7|21626.7|21519.2|21499.2|175
1659006900000|2022-07-28 11:15:00|21534.2|21514.2|21588|21548|21588|21562.9|21532.9|21512.9|37
1659007200000|2022-07-28 11:20:00|21574.2|21554.2|21577.7|21557.7|21602.7|21580.2|21545.3|21525.3|83
1659007500000|2022-07-28 11:25:00|21581.3|21561.3|21594.3|21574.3|21594.3|21574.3|21551.7|21531.7|35
1659007800000|2022-07-28 11:30:00|21595.6|21575.6|21555.6|21535.6|21608|21576.8|21554.4|21532.8|28
1659008100000|2022-07-28 11:35:00|21550.5|21530.5|21554.3|21534.3|21577.9|21557.9|21541.6|21521.6|170
1659008400000|2022-07-28 11:40:00|21551.9|21531.9|21552.9|21532.9|21552.9|21532.9|21531.8|21511.8|13
1659008700000|2022-07-28 11:45:00|21554.1|21534.1|21574.2|21554.2|21575.4|21555.4|21551.7|21531.7|47
1659009000000|2022-07-28 11:50:00|21572.9|21552.9|21539.2|21519.2|21579.2|21559.2|21539.2|21519.2|11
1659009300000|2022-07-28 11:55:00|21540.4|21520.4|21479.2|21459.2|21540.4|21520.4|21431.7|21411.7|121
1659009600000|2022-07-28 12:00:00|21478|21458|21551.7|21531.7|21551.7|21531.7|21449.2|21429.2|148
1659009900000|2022-07-28 12:05:00|21549.3|21529.3|21515.5|21495.5|21549.3|21529.3|21506.7|21486.7|55
1659010200000|2022-07-28 12:10:00|21514.3|21494.3|21546.6|21526.6|21579.1|21554.1|21500.5|21480.5|64
1659010500000|2022-07-28 12:15:00|21543|21523|21581.6|21561.6|21582.9|21562.9|21537.9|21517.9|44
1659010800000|2022-07-28 12:20:00|21584.1|21564.1|21591.7|21571.7|21591.7|21571.7|21551.8|21531.8|63
1659011100000|2022-07-28 12:25:00|21592.9|21572.9|21627.9|21607.9|21627.9|21607.9|21564.2|21544.2|91
1659011400000|2022-07-28 12:30:00|21625.4|21605.4|21556.5|21536.5|21627.9|21605.4|21516.5|21496.5|176
1659011700000|2022-07-28 12:35:00|21558.9|21538.9|21579|21559|21584.2|21564.2|21550.4|21530.4|169
1659012000000|2022-07-28 12:40:00|21577.9|21557.9|21583.8|21563.8|21608.8|21588.8|21572.8|21552.8|395
1659012300000|2022-07-28 12:45:00|21585|21565|21655.1|21635.1|21668.7|21648.7|21578.8|21558.8|154
1659012600000|2022-07-28 12:50:00|21657.5|21637.5|21724|21704|21725.1|21705.1|21652.6|21630|66
1659012900000|2022-07-28 12:55:00|21722.6|21702.6|21683.9|21663.9|21743.8|21723.8|21680.1|21660.1|116
1659013200000|2022-07-28 13:00:00|21686.4|21666.4|21606.6|21586.6|21686.4|21666.4|21606.6|21586.6|164
1659013500000|2022-07-28 13:05:00|21604.1|21584.1|21595.2|21575.2|21615.2|21595.2|21592.9|21572.9|213
1659013800000|2022-07-28 13:10:00|21591.4|21571.4|21483.9|21463.9|21591.4|21571.4|21483.9|21463.9|236
1659014100000|2022-07-28 13:15:00|21482.7|21462.7|21498.9|21478.9|21508.9|21488.9|21465.2|21445.2|180
1659014400000|2022-07-28 13:20:00|21497.7|21477.7|21508.8|21488.8|21528.8|21508.8|21497.5|21477.5|69
1659014700000|2022-07-28 13:25:00|21511.3|21491.3|21516.3|21496.3|21530|21510|21506.3|21486.3|231
1659015000000|2022-07-28 13:30:00|21512.5|21492.5|21446.3|21426.3|21526.3|21506.3|21446.3|21426.3|182
1659015300000|2022-07-28 13:35:00|21448.8|21428.8|21461.1|21441.1|21506.1|21486.1|21436.4|21416.4|266
1659015600000|2022-07-28 13:40:00|21457.4|21437.4|21467.6|21447.6|21507.6|21487.6|21437.8|21417.8|201
1659015900000|2022-07-28 13:45:00|21468.8|21448.8|21406.4|21386.4|21468.9|21448.9|21387.6|21367.6|214
1659016200000|2022-07-28 13:50:00|21405.2|21385.2|21373.7|21353.7|21420.1|21400.1|21341.2|21321.2|293
1659016500000|2022-07-28 13:55:00|21370.2|21350.2|21296.4|21276.4|21377.4|21354.9|21265|21245|273
1659016800000|2022-07-28 14:00:00|21292.7|21272.7|21291.3|21271.3|21305|21285|21245.2|21225.2|203
1659017100000|2022-07-28 14:05:00|21292.5|21272.5|21297.5|21277.5|21305|21285|21263.8|21241.3|77
1659017400000|2022-07-28 14:10:00|21303.8|21283.8|21305|21285|21342.6|21322.6|21286.3|21266.3|63
1659017700000|2022-07-28 14:15:00|21306.3|21286.3|21363.8|21343.8|21366.3|21346.1|21306.3|21286.3|134
1659018000000|2022-07-28 14:20:00|21366.3|21346.3|21439.9|21419.9|21447.4|21427.4|21358.8|21338.8|190
1659018300000|2022-07-28 14:25:00|21434.1|21414.1|21403.7|21383.7|21434.1|21414.1|21363.7|21343.7|105
1659018600000|2022-07-28 14:30:00|21402.4|21382.4|21373.7|21353.7|21402.4|21382.4|21308.9|21284.9|166
1659018900000|2022-07-28 14:35:00|21369.9|21349.9|21392.5|21372.5|21407.5|21382.4|21363.7|21343.7|87
1659019200000|2022-07-28 14:40:00|21391.2|21371.2|21356.2|21336.2|21391.2|21371.2|21333.7|21313.7|194
1659019500000|2022-07-28 14:45:00|21361.2|21341.2|21361.2|21341.2|21372.5|21352.5|21338.7|21318.7|85
1659019800000|2022-07-28 14:50:00|21360|21340|21398.5|21378.5|21411.1|21391.1|21353.7|21333.7|78
1659020100000|2022-07-28 14:55:00|21401.1|21381.1|21428.6|21408.6|21429.8|21409.8|21386.1|21366.1|78
1659020400000|2022-07-28 15:00:00|21429.8|21409.8|21426.1|21406.1|21468.4|21448.4|21418.6|21398.6|107
1659020700000|2022-07-28 15:05:00|21428.6|21408.6|21431.1|21411.1|21481.1|21461.1|21428.6|21408.6|113
1659021000000|2022-07-28 15:10:00|21436.1|21416.1|21453.6|21433.6|21461.1|21441.1|21428.7|21408.7|64
1659021300000|2022-07-28 15:15:00|21451.1|21431.1|21461.2|21441.2|21462.4|21442.4|21428.5|21408.5|175
1659021600000|2022-07-28 15:20:00|21453.5|21433.5|21416|21396|21453.5|21433.5|21388.5|21368.5|143
1659021900000|2022-07-28 15:25:00|21418.3|21398.3|21471|21451|21477.2|21457.2|21418.3|21398.3|124
1659022200000|2022-07-28 15:30:00|21466|21446|21488.5|21468.5|21488.5|21468.5|21453.5|21433.5|113
1659022500000|2022-07-28 15:35:00|21489.6|21469.6|21533.5|21513.5|21538.5|21518.5|21484.8|21464.8|142
1659022800000|2022-07-28 15:40:00|21538.5|21518.5|21530.9|21510.9|21538.5|21518.5|21502.3|21482.3|120
1659023100000|2022-07-28 15:45:00|21533.4|21513.4|21542.1|21522.1|21545.9|21525.9|21533.4|21513.4|84
1659023400000|2022-07-28 15:50:00|21544.8|21524.8|21573.4|21553.4|21593.4|21573.4|21544.8|21524.8|120
1659023700000|2022-07-28 15:55:00|21570.7|21550.7|21560.9|21540.9|21570.7|21550.7|21540.9|21520.9|127
1659024000000|2022-07-28 16:00:00|21563.4|21543.4|21554.7|21534.7|21563.4|21543.4|21523.4|21503.4|86
1659024300000|2022-07-28 16:05:00|21553.5|21533.5|21550.8|21530.8|21553.5|21533.5|21523.3|21503.3|118
1659024600000|2022-07-28 16:10:00|21553.2|21533.2|21595.6|21575.6|21605.8|21585.8|21553.2|21533.2|171
1659024900000|2022-07-28 16:15:00|21596.8|21576.8|21642.8|21622.8|21671.6|21651.6|21595.6|21574.1|466
1659025200000|2022-07-28 16:20:00|21637.8|21617.8|21651.6|21631.6|21660.4|21640.4|21627.7|21607.7|383
1659025500000|2022-07-28 16:25:00|21646.6|21626.6|21652.9|21632.9|21662.9|21642.9|21627.9|21607.9|53
1659025800000|2022-07-28 16:30:00|21650.6|21630.6|21636.5|21616.5|21659.1|21639.1|21636.5|21616.5|70
1659026100000|2022-07-28 16:35:00|21637.7|21617.7|21667.7|21647.7|21667.7|21647.7|21637.7|21617.7|66
1659026400000|2022-07-28 16:40:00|21662.7|21642.7|21655.3|21635.3|21664|21644|21645.3|21625.3|94
1659026700000|2022-07-28 16:45:00|21659|21639|21687.6|21667.6|21691.3|21671.3|21659|21639|161
1659027000000|2022-07-28 16:50:00|21690.1|21670.1|21688.6|21668.6|21697.6|21677.6|21682.6|21662.6|68
1659027300000|2022-07-28 16:55:00|21689.9|21669.9|21711.1|21691.1|21714.9|21694.9|21689.9|21669.9|102
1659027600000|2022-07-28 17:00:00|21712.4|21692.4|21712.4|21692.4|21731.1|21711.1|21699.9|21679.9|85
1659027900000|2022-07-28 17:05:00|21711.2|21691.2|21718.5|21698.5|21721|21701|21702.4|21682.4|31
1659028200000|2022-07-28 17:10:00|21719.9|21699.9|21729.9|21709.9|21731|21711|21714.9|21694.9|106
1659028500000|2022-07-28 17:15:00|21727.4|21707.4|21707.3|21687.3|21727.4|21707.4|21707.3|21687.3|37
1659028800000|2022-07-28 17:20:00|21702.3|21682.3|21701.9|21681.9|21703.3|21683.3|21676.2|21656.2|68
1659029100000|2022-07-28 17:25:00|21700.8|21680.8|21728.3|21708.3|21729.4|21709.4|21694.6|21674.6|192
1658996100000|2022-07-28 08:15:00|21522.3|21502.3|21835.5|21815.5|21869.5|21849.5|21522.3|21502.3|242
1658996400000|2022-07-28 08:20:00|21839.2|21819.2|21888|21868|21930.6|21890.9|21836.7|21816.7|625
1658996700000|2022-07-28 08:25:00|21890.6|21870.6|21890.8|21870.8|21942.4|21907.1|21887|21857.1|81
1658997000000|2022-07-28 08:30:00|21888.3|21868.3|21885.7|21865.7|21893.3|21868.3|21839.6|21819.6|43
1658997300000|2022-07-28 08:35:00|21886.9|21866.9|21887.1|21867.1|21902.1|21882.1|21884.4|21860.7|16
1658997600000|2022-07-28 08:40:00|21887|21867|21847|21827|21892|21872|21847|21823.4|33
1658997900000|2022-07-28 08:45:00|21849.5|21829.5|21854.5|21834.5|21857|21837|21845.7|21825.7|18
1658998200000|2022-07-28 08:50:00|21857|21837|21877|21857|21877|21857|21849.5|21829.5|11
1658998500000|2022-07-28 08:55:00|21878.2|21858.2|21868.3|21848.3|21893|21873|21868.3|21848.3|24
1658998800000|2022-07-28 09:00:00|21867|21847|21841.9|21821.9|21867|21847|21841.9|21821.9|8
1658999100000|2022-07-28 09:05:00|21840.8|21820.8|21835.8|21815.8|21841.9|21821.9|21835.8|21815.8|6
1658999400000|2022-07-28 09:10:00|21835.7|21815.7|21863.2|21843.2|21863.2|21843.2|21831.9|21811.9|16
1658999700000|2022-07-28 09:15:00|21876.9|21856.9|21885.7|21865.7|21885.7|21865.7|21869.2|21849.2|18
1659000000000|2022-07-28 09:20:00|21888.1|21868.1|21878|21858|21891.9|21871.9|21878|21858|4
1659000300000|2022-07-28 09:25:00|21880.5|21860.5|21893.2|21873.2|21899.3|21879.3|21879.4|21859.4|16
1659000600000|2022-07-28 09:30:00|21892|21872|21886.8|21866.8|21892|21872|21881.8|21861.8|3
1659000900000|2022-07-28 09:35:00|21889.2|21869.2|21874.5|21854.5|21890.5|21870.5|21874.5|21854.5|13
1659001200000|2022-07-28 09:40:00|21874.4|21854.4|21886.9|21866.9|21895.8|21875.8|21874.4|21854.4|7
1659001500000|2022-07-28 09:45:00|21881.9|21861.9|21861.9|21841.9|21881.9|21861.9|21861.9|21841.9|12
1659001800000|2022-07-28 09:50:00|21869.4|21829.4|21851.9|21831.9|21869.4|21844.4|21849.4|21829.4|20
1659002100000|2022-07-28 09:55:00|21853|21833|21820.7|21800.7|21854.4|21834.4|21818.2|21798.2|19
1659002400000|2022-07-28 10:00:00|21819.4|21799.4|21781.8|21761.8|21819.4|21799.4|21781.8|21751.8|29
1659002700000|2022-07-28 10:05:00|21783.2|21763.2|21754.3|21734.3|21783.2|21763.2|21754.3|21734.3|20
1659003000000|2022-07-28 10:10:00|21755.5|21735.5|21761.8|21741.8|21776.8|21756.8|21755.5|21735.5|9
1659003300000|2022-07-28 10:15:00|21754.3|21734.3|21759.3|21739.3|21771.8|21751.8|21751.8|21731.8|9
1659003600000|2022-07-28 10:20:00|21758.1|21738.1|21686.8|21666.8|21758.1|21738.1|21662.9|21642.9|83
1659003900000|2022-07-28 10:25:00|21684.4|21664.4|21686.7|21666.7|21691.7|21671.7|21674.3|21654.3|17
1659004200000|2022-07-28 10:30:00|21682.9|21662.9|21679.2|21659.2|21689.2|21669.2|21679.2|21659.2|10
1659004500000|2022-07-28 10:35:00|21675.5|21655.5|21650.5|21630.5|21681.7|21661.7|21650.5|21630.5|19
1659004800000|2022-07-28 10:40:00|21649.2|21629.2|21646.7|21626.7|21669.3|21641.7|21646.7|21624|30
1659005100000|2022-07-28 10:45:00|21647.8|21627.8|21659.2|21639.2|21661.7|21641.7|21647.8|21627.8|21
1659005400000|2022-07-28 10:50:00|21660.3|21640.3|21686.6|21666.6|21687.8|21667.8|21651.6|21631.6|69
1659005700000|2022-07-28 10:55:00|21685.5|21665.5|21650.4|21630.4|21685.5|21665.5|21629.3|21607.8|37
1659006000000|2022-07-28 11:00:00|21655.4|21635.4|21681.8|21661.8|21681.8|21661.8|21655.4|21635.4|6
1659006300000|2022-07-28 11:05:00|21681.7|21661.7|21645.6|21625.6|21681.7|21661.7|21645.6|21625.6|7
1659006600000|2022-07-28 11:10:00|21646.7|21626.7|21535.4|21515.4|21646.7|21626.7|21519.2|21499.2|175
1659006900000|2022-07-28 11:15:00|21534.2|21514.2|21588|21548|21588|21562.9|21532.9|21512.9|37
1659007200000|2022-07-28 11:20:00|21574.2|21554.2|21577.7|21557.7|21602.7|21580.2|21545.3|21525.3|83
1659007500000|2022-07-28 11:25:00|21581.3|21561.3|21594.3|21574.3|21594.3|21574.3|21551.7|21531.7|35
1659007800000|2022-07-28 11:30:00|21595.6|21575.6|21555.6|21535.6|21608|21576.8|21554.4|21532.8|28
1659008100000|2022-07-28 11:35:00|21550.5|21530.5|21554.3|21534.3|21577.9|21557.9|21541.6|21521.6|170
1659008400000|2022-07-28 11:40:00|21551.9|21531.9|21552.9|21532.9|21552.9|21532.9|21531.8|21511.8|13
1659008700000|2022-07-28 11:45:00|21554.1|21534.1|21574.2|21554.2|21575.4|21555.4|21551.7|21531.7|47
1659009000000|2022-07-28 11:50:00|21572.9|21552.9|21539.2|21519.2|21579.2|21559.2|21539.2|21519.2|11
1659009300000|2022-07-28 11:55:00|21540.4|21520.4|21479.2|21459.2|21540.4|21520.4|21431.7|21411.7|121
1659009600000|2022-07-28 12:00:00|21478|21458|21551.7|21531.7|21551.7|21531.7|21449.2|21429.2|148
1659009900000|2022-07-28 12:05:00|21549.3|21529.3|21515.5|21495.5|21549.3|21529.3|21506.7|21486.7|55
1659010200000|2022-07-28 12:10:00|21514.3|21494.3|21546.6|21526.6|21579.1|21554.1|21500.5|21480.5|64
1659010500000|2022-07-28 12:15:00|21543|21523|21581.6|21561.6|21582.9|21562.9|21537.9|21517.9|44
1659010800000|2022-07-28 12:20:00|21584.1|21564.1|21591.7|21571.7|21591.7|21571.7|21551.8|21531.8|63
1659011100000|2022-07-28 12:25:00|21592.9|21572.9|21627.9|21607.9|21627.9|21607.9|21564.2|21544.2|91
1659011400000|2022-07-28 12:30:00|21625.4|21605.4|21556.5|21536.5|21627.9|21605.4|21516.5|21496.5|176
1659011700000|2022-07-28 12:35:00|21558.9|21538.9|21579|21559|21584.2|21564.2|21550.4|21530.4|169
1659012000000|2022-07-28 12:40:00|21577.9|21557.9|21583.8|21563.8|21608.8|21588.8|21572.8|21552.8|395
1659012300000|2022-07-28 12:45:00|21585|21565|21655.1|21635.1|21668.7|21648.7|21578.8|21558.8|154
1659012600000|2022-07-28 12:50:00|21657.5|21637.5|21724|21704|21725.1|21705.1|21652.6|21630|66
1659012900000|2022-07-28 12:55:00|21722.6|21702.6|21683.9|21663.9|21743.8|21723.8|21680.1|21660.1|116
1659013200000|2022-07-28 13:00:00|21686.4|21666.4|21606.6|21586.6|21686.4|21666.4|21606.6|21586.6|164
1659013500000|2022-07-28 13:05:00|21604.1|21584.1|21595.2|21575.2|21615.2|21595.2|21592.9|21572.9|213
1659013800000|2022-07-28 13:10:00|21591.4|21571.4|21483.9|21463.9|21591.4|21571.4|21483.9|21463.9|236
1659014100000|2022-07-28 13:15:00|21482.7|21462.7|21498.9|21478.9|21508.9|21488.9|21465.2|21445.2|180
1659014400000|2022-07-28 13:20:00|21497.7|21477.7|21508.8|21488.8|21528.8|21508.8|21497.5|21477.5|69
1659014700000|2022-07-28 13:25:00|21511.3|21491.3|21516.3|21496.3|21530|21510|21506.3|21486.3|231
1659015000000|2022-07-28 13:30:00|21512.5|21492.5|21446.3|21426.3|21526.3|21506.3|21446.3|21426.3|182
1659015300000|2022-07-28 13:35:00|21448.8|21428.8|21461.1|21441.1|21506.1|21486.1|21436.4|21416.4|266
1659015600000|2022-07-28 13:40:00|21457.4|21437.4|21467.6|21447.6|21507.6|21487.6|21437.8|21417.8|201
1659015900000|2022-07-28 13:45:00|21468.8|21448.8|21406.4|21386.4|21468.9|21448.9|21387.6|21367.6|214
1659016200000|2022-07-28 13:50:00|21405.2|21385.2|21373.7|21353.7|21420.1|21400.1|21341.2|21321.2|293
1659016500000|2022-07-28 13:55:00|21370.2|21350.2|21296.4|21276.4|21377.4|21354.9|21265|21245|273
1659016800000|2022-07-28 14:00:00|21292.7|21272.7|21291.3|21271.3|21305|21285|21245.2|21225.2|203
1659017100000|2022-07-28 14:05:00|21292.5|21272.5|21297.5|21277.5|21305|21285|21263.8|21241.3|77
1659017400000|2022-07-28 14:10:00|21303.8|21283.8|21305|21285|21342.6|21322.6|21286.3|21266.3|63
1659017700000|2022-07-28 14:15:00|21306.3|21286.3|21363.8|21343.8|21366.3|21346.1|21306.3|21286.3|134
1659018000000|2022-07-28 14:20:00|21366.3|21346.3|21439.9|21419.9|21447.4|21427.4|21358.8|21338.8|190
1659018300000|2022-07-28 14:25:00|21434.1|21414.1|21403.7|21383.7|21434.1|21414.1|21363.7|21343.7|105
1659018600000|2022-07-28 14:30:00|21402.4|21382.4|21373.7|21353.7|21402.4|21382.4|21308.9|21284.9|166
1659018900000|2022-07-28 14:35:00|21369.9|21349.9|21392.5|21372.5|21407.5|21382.4|21363.7|21343.7|87
1659019200000|2022-07-28 14:40:00|21391.2|21371.2|21356.2|21336.2|21391.2|21371.2|21333.7|21313.7|194
1659019500000|2022-07-28 14:45:00|21361.2|21341.2|21361.2|21341.2|21372.5|21352.5|21338.7|21318.7|85
1659019800000|2022-07-28 14:50:00|21360|21340|21398.5|21378.5|21411.1|21391.1|21353.7|21333.7|78
1659020100000|2022-07-28 14:55:00|21401.1|21381.1|21428.6|21408.6|21429.8|21409.8|21386.1|21366.1|78
1659020400000|2022-07-28 15:00:00|21429.8|21409.8|21426.1|21406.1|21468.4|21448.4|21418.6|21398.6|107
1659020700000|2022-07-28 15:05:00|21428.6|21408.6|21431.1|21411.1|21481.1|21461.1|21428.6|21408.6|113
1659021000000|2022-07-28 15:10:00|21436.1|21416.1|21453.6|21433.6|21461.1|21441.1|21428.7|21408.7|64
1659021300000|2022-07-28 15:15:00|21451.1|21431.1|21461.2|21441.2|21462.4|21442.4|21428.5|21408.5|175
1659021600000|2022-07-28 15:20:00|21453.5|21433.5|21416|21396|21453.5|21433.5|21388.5|21368.5|143
1659021900000|2022-07-28 15:25:00|21418.3|21398.3|21471|21451|21477.2|21457.2|21418.3|21398.3|124
1659022200000|2022-07-28 15:30:00|21466|21446|21488.5|21468.5|21488.5|21468.5|21453.5|21433.5|113
1659022500000|2022-07-28 15:35:00|21489.6|21469.6|21533.5|21513.5|21538.5|21518.5|21484.8|21464.8|142
1659022800000|2022-07-28 15:40:00|21538.5|21518.5|21530.9|21510.9|21538.5|21518.5|21502.3|21482.3|120
1659023100000|2022-07-28 15:45:00|21533.4|21513.4|21542.1|21522.1|21545.9|21525.9|21533.4|21513.4|84
1659023400000|2022-07-28 15:50:00|21544.8|21524.8|21573.4|21553.4|21593.4|21573.4|21544.8|21524.8|120
1659023700000|2022-07-28 15:55:00|21570.7|21550.7|21560.9|21540.9|21570.7|21550.7|21540.9|21520.9|127
1659024000000|2022-07-28 16:00:00|21563.4|21543.4|21554.7|21534.7|21563.4|21543.4|21523.4|21503.4|86
1659024300000|2022-07-28 16:05:00|21553.5|21533.5|21550.8|21530.8|21553.5|21533.5|21523.3|21503.3|118
1659024600000|2022-07-28 16:10:00|21553.2|21533.2|21595.6|21575.6|21605.8|21585.8|21553.2|21533.2|171
1659024900000|2022-07-28 16:15:00|21596.8|21576.8|21642.8|21622.8|21671.6|21651.6|21595.6|21574.1|466
1659025200000|2022-07-28 16:20:00|21637.8|21617.8|21651.6|21631.6|21660.4|21640.4|21627.7|21607.7|383
1659025500000|2022-07-28 16:25:00|21646.6|21626.6|21652.9|21632.9|21662.9|21642.9|21627.9|21607.9|53
1659025800000|2022-07-28 16:30:00|21650.6|21630.6|21636.5|21616.5|21659.1|21639.1|21636.5|21616.5|70
1659026100000|2022-07-28 16:35:00|21637.7|21617.7|21667.7|21647.7|21667.7|21647.7|21637.7|21617.7|66
1659026400000|2022-07-28 16:40:00|21662.7|21642.7|21655.3|21635.3|21664|21644|21645.3|21625.3|94
1659026700000|2022-07-28 16:45:00|21659|21639|21687.6|21667.6|21691.3|21671.3|21659|21639|161
1659027000000|2022-07-28 16:50:00|21690.1|21670.1|21688.6|21668.6|21697.6|21677.6|21682.6|21662.6|68
1659027300000|2022-07-28 16:55:00|21689.9|21669.9|21711.1|21691.1|21714.9|21694.9|21689.9|21669.9|102
1659027600000|2022-07-28 17:00:00|21712.4|21692.4|21712.4|21692.4|21731.1|21711.1|21699.9|21679.9|85
1659027900000|2022-07-28 17:05:00|21711.2|21691.2|21718.5|21698.5|21721|21701|21702.4|21682.4|31
1659028200000|2022-07-28 17:10:00|21719.9|21699.9|21729.9|21709.9|21731|21711|21714.9|21694.9|106
1659028500000|2022-07-28 17:15:00|21727.4|21707.4|21707.3|21687.3|21727.4|21707.4|21707.3|21687.3|37
1659028800000|2022-07-28 17:20:00|21702.3|21682.3|21701.9|21681.9|21703.3|21683.3|21676.2|21656.2|68
1659029100000|2022-07-28 17:25:00|21700.8|21680.8|21728.3|21708.3|21729.4|21709.4|21694.6|21674.6|192
1659082500000|2022-07-29 08:15:00|21727.1|21707.1|21794.4|21774.4|21804.4|21784.4|21670.6|21642.8|222
1659082800000|2022-07-29 08:20:00|21798|21778|21774.2|21754.2|21801.9|21781.9|21774.2|21754.2|40
1659083100000|2022-07-29 08:25:00|21771.7|21751.7|21739.1|21719.1|21791.6|21771.6|21739.1|21715.5|29
1659083400000|2022-07-29 08:30:00|21741.6|21721.6|21736.6|21716.6|21779.1|21759.1|21734.1|21714.1|33
1659083700000|2022-07-29 08:35:00|21738|21718|21740.2|21720.2|21749.1|21729.1|21735.5|21715.5|10
1659084000000|2022-07-29 08:40:00|21741.6|21721.6|21744.1|21724.1|21744.1|21724.1|21736.6|21716.6|6
1659084300000|2022-07-29 08:45:00|21742.9|21722.9|21739.1|21719.1|21744.1|21724.1|21732.9|21712.9|21
1659084600000|2022-07-29 08:50:00|21739|21719|21677.7|21657.7|21739|21719|21675.2|21655.2|32
1659084900000|2022-07-29 08:55:00|21685.4|21645.4|21681.3|21641.3|21685.4|21661.3|21666.3|21641.1|77
1659085200000|2022-07-29 09:00:00|21672.4|21652.4|21722.6|21702.6|21724.9|21704.9|21660.1|21640.1|18
1659085500000|2022-07-29 09:05:00|21721.5|21701.5|21685.8|21665.8|21721.5|21701.5|21671.2|21651.2|15
1659085800000|2022-07-29 09:10:00|21691.2|21671.2|21690.1|21670.1|21712.4|21692.4|21690.1|21670.1|9
1659086100000|2022-07-29 09:15:00|21688.7|21668.7|21733.7|21713.7|21734.8|21714.8|21683.7|21663.7|167
1659086400000|2022-07-29 09:20:00|21734.8|21714.8|21793.4|21773.4|21795.9|21775.9|21733.7|21713.7|134
1659086700000|2022-07-29 09:25:00|21794.8|21774.8|21822.1|21802.1|21833.4|21813.4|21794.8|21774.8|47
1659087000000|2022-07-29 09:30:00|21823.4|21803.4|21810.9|21790.9|21828.4|21808.4|21810.9|21790.9|18
1659087300000|2022-07-29 09:35:00|21809.8|21789.8|21793.4|21773.4|21810.9|21790.9|21790.9|21770.9|17
1659087600000|2022-07-29 09:40:00|21792.2|21772.2|21823.4|21803.4|21823.4|21803.4|21790.9|21770.9|14
1659087900000|2022-07-29 09:45:00|21822|21802|21800.8|21780.8|21822|21802|21800.8|21780.8|6
1659088200000|2022-07-29 09:50:00|21798.1|21778.1|21767.2|21747.2|21798.1|21778.1|21765.8|21732.8|18
1659088500000|2022-07-29 09:55:00|21764.7|21744.7|21809.7|21789.7|21814.4|21794.4|21754.9|21729.7|125
1659088800000|2022-07-29 10:00:00|21806|21786|21803.3|21763.3|21812.2|21792.2|21773.5|21753.5|168
1659089100000|2022-07-29 10:05:00|21791|21771|21788.5|21768.5|21791|21771|21773.5|21753.5|22
1659089400000|2022-07-29 10:10:00|21787.1|21767.1|21813.7|21773.7|21813.7|21789.6|21784.8|21748.2|11
1659089700000|2022-07-29 10:15:00|21804.8|21784.8|21785|21765|21813.7|21786|21785|21765|8
1659090000000|2022-07-29 10:20:00|21782.3|21762.3|21794.8|21774.8|21794.8|21774.8|21782.3|21762.3|1
1659090300000|2022-07-29 10:25:00|21800.9|21780.9|21790|21770|21810.9|21790.9|21790|21770|162
1659090600000|2022-07-29 10:30:00|21791.1|21771.1|21810.9|21790.9|21824.5|21804.5|21791.1|21771.1|63
1659090900000|2022-07-29 10:35:00|21805.4|21785.4|21817|21797|21817|21797|21791.1|21771.1|8
1659091200000|2022-07-29 10:40:00|21813.6|21793.6|21824.9|21804.9|21828.6|21808.6|21811.1|21782.2|11
1659091500000|2022-07-29 10:45:00|21822.2|21802.2|21813.6|21793.6|21822.2|21802.2|21804.7|21784.7|15
1659091800000|2022-07-29 10:50:00|21812.4|21792.4|21823.3|21803.3|21825.8|21805.8|21809.9|21789.9|13
1659092100000|2022-07-29 10:55:00|21824.7|21804.7|21833.3|21813.3|21833.3|21813.3|21823.5|21803.5|6
1659092400000|2022-07-29 11:00:00|21832.1|21812.1|21794.9|21774.9|21834.6|21814.6|21794.9|21774.9|23
1659092700000|2022-07-29 11:05:00|21796|21776|21792.3|21772.3|21803.5|21783.5|21789.8|21769.8|188
1659093000000|2022-07-29 11:10:00|21788.5|21768.5|21789.8|21769.8|21796|21776|21776|21756|4
1659093300000|2022-07-29 11:15:00|21788.7|21768.7|21780.9|21760.9|21797.1|21777.1|21780.9|21760.9|17
1659093600000|2022-07-29 11:20:00|21778.4|21758.4|21787.3|21767.3|21797.1|21777.1|21777.1|21757.1|10
1659093900000|2022-07-29 11:25:00|21786.2|21766.2|21789.8|21769.8|21797|21777|21784.8|21764.8|7
1659094200000|2022-07-29 11:30:00|21788.6|21768.6|21798.4|21778.4|21798.4|21778.4|21787.3|21767.3|4
1659094500000|2022-07-29 11:35:00|21795.9|21775.9|21799.5|21779.5|21799.5|21779.5|21784.7|21764.7|11
1659094800000|2022-07-29 11:40:00|21800.9|21780.9|21783.3|21763.3|21805.8|21785.8|21783.3|21763.3|8
1659095100000|2022-07-29 11:45:00|21785.8|21765.8|21769.7|21749.7|21787.2|21767.2|21769.7|21749.7|9
1659095400000|2022-07-29 11:50:00|21771|21751|21779.9|21759.9|21779.9|21759.9|21767.2|21747.2|6
1659095700000|2022-07-29 11:55:00|21778.5|21758.5|21719.9|21699.9|21779.9|21759.9|21719.9|21699.9|50
1659096000000|2022-07-29 12:00:00|21718.5|21698.5|21717.4|21697.4|21722.1|21702.1|21602.4|21582.4|116
1659096300000|2022-07-29 12:05:00|21718.7|21698.7|21693.7|21673.7|21721|21701|21684.9|21664.9|450
1659096600000|2022-07-29 12:10:00|21691.2|21671.2|21580.1|21560.1|21691.2|21671.2|21580.1|21560.1|363
1659096900000|2022-07-29 12:15:00|21568.9|21548.9|21543.9|21523.9|21615.3|21595.3|21537.8|21517.8|369
1659097200000|2022-07-29 12:20:00|21546.4|21526.4|21529.1|21509.1|21571.4|21551.4|21485.5|21465.5|356
1659097500000|2022-07-29 12:25:00|21526.6|21506.6|21501.9|21481.9|21551.6|21531.6|21496.6|21476.6|346
1659097800000|2022-07-29 12:30:00|21516.9|21476.9|21347.1|21327.1|21516.9|21485.7|21322.1|21302.1|766
1659098100000|2022-07-29 12:35:00|21352.7|21332.7|21380.7|21360.7|21406.8|21386.8|21336.8|21311.8|245
1659098400000|2022-07-29 12:40:00|21381.8|21361.8|21477|21457|21491.8|21471.8|21381.8|21361.8|240
1659098700000|2022-07-29 12:45:00|21480.7|21460.7|21447|21427|21485.7|21465.7|21439.3|21419.3|230
1659099000000|2022-07-29 12:50:00|21445.7|21425.7|21461.8|21441.8|21478.2|21458.2|21444.3|21424.3|31
1659099300000|2022-07-29 12:55:00|21457.9|21437.9|21391.7|21371.7|21457.9|21437.9|21391.7|21371.7|35
1659099600000|2022-07-29 13:00:00|21390.6|21370.6|21343.1|21323.1|21392.9|21372.9|21310.9|21290.9|194
1659099900000|2022-07-29 13:05:00|21344.2|21324.2|21299.7|21279.7|21375.6|21355.6|21299.7|21279.7|330
1659100200000|2022-07-29 13:10:00|21298.6|21278.6|21107.4|21087.4|21298.6|21278.6|21066.3|21040.8|410
1659100500000|2022-07-29 13:15:00|21105.2|21085.2|21103.3|21083.3|21139.7|21119.7|21038.6|21018.6|337
1659100800000|2022-07-29 13:20:00|21104.4|21084.4|21109.6|21089.6|21112.1|21092.1|21056|21036|133
1659101100000|2022-07-29 13:25:00|21108.5|21088.5|21107.1|21087.1|21114.6|21094.6|21067.1|21047.1|155
1659101400000|2022-07-29 13:30:00|21104.9|21084.9|21149.9|21129.9|21169.6|21149.6|21093.5|21073.5|237
1659101700000|2022-07-29 13:35:00|21151.2|21131.2|21069.8|21049.8|21154.6|21134.6|21058.7|21038.7|203
1659102000000|2022-07-29 13:40:00|21068.7|21048.7|21111.6|21091.6|21116.6|21096.6|21058.7|21038.7|471
1659102300000|2022-07-29 13:45:00|21114.1|21094.1|21097.3|21077.3|21124.3|21104.3|21067.3|21047.3|241
1659102600000|2022-07-29 13:50:00|21098.4|21078.4|21100.9|21080.9|21110.9|21090.9|21059.8|21039.8|100
1659102900000|2022-07-29 13:55:00|21102|21082|21157.3|21137.3|21189.8|21169.8|21102|21082|114
1659103200000|2022-07-29 14:00:00|21156.1|21136.1|21179.5|21159.5|21182.3|21162.3|21152.3|21132.3|150
1659103500000|2022-07-29 14:05:00|21181.7|21161.7|21154.7|21134.7|21194|21170.1|21091.1|21071.1|214
1659103800000|2022-07-29 14:10:00|21156.1|21136.1|21220.8|21200.8|21224.5|21204.5|21156.1|21136.1|114
1659104100000|2022-07-29 14:15:00|21219.5|21199.5|21264.4|21244.4|21274.4|21254.4|21197|21177|155
1659104400000|2022-07-29 14:20:00|21266.9|21246.9|21324.2|21304.2|21336.7|21316.7|21249.4|21229.4|273
1659104700000|2022-07-29 14:25:00|21326.7|21306.7|21336.7|21316.7|21341.7|21321.7|21306.7|21286.7|191
1659105000000|2022-07-29 14:30:00|21337.8|21317.8|21346.6|21326.6|21369.1|21349.1|21337.8|21317.8|94
1659105300000|2022-07-29 14:35:00|21345.5|21325.5|21505.5|21485.5|21506.6|21486.6|21341.6|21321.6|98
1659105600000|2022-07-29 14:40:00|21505.2|21485.2|21476.8|21436.8|21533.9|21513.9|21434.1|21414.1|168
1659105900000|2022-07-29 14:45:00|21479.3|21439.3|21446.6|21426.6|21496.6|21476.6|21443.8|21423.8|222
1659106200000|2022-07-29 14:50:00|21445.2|21425.2|21483.8|21463.8|21486.1|21466.1|21445.2|21425.2|116
1659106500000|2022-07-29 14:55:00|21484.9|21464.9|21517.4|21497.4|21531.3|21511.3|21457.7|21437.7|119
1659106800000|2022-07-29 15:00:00|21516.3|21496.3|21486.3|21466.3|21562.7|21542.7|21485.1|21465.1|104
1659107100000|2022-07-29 15:05:00|21485.1|21465.1|21462.6|21442.6|21495.1|21475.1|21452.6|21432.6|96
1659107400000|2022-07-29 15:10:00|21457.6|21437.6|21412.4|21392.4|21457.6|21437.6|21385.1|21365.1|121
1659107700000|2022-07-29 15:15:00|21410.1|21390.1|21488.7|21468.7|21491|21471|21407.6|21387.6|89
1659108000000|2022-07-29 15:20:00|21485.1|21465.1|21420.1|21400.1|21485.1|21465.1|21420.1|21400.1|64
1659108300000|2022-07-29 15:25:00|21432.3|21392.3|21455|21435|21476.2|21456.2|21424.8|21392.3|80
1659108600000|2022-07-29 15:30:00|21453.7|21433.7|21415|21395|21473.7|21453.7|21415|21395|84
1659108900000|2022-07-29 15:35:00|21417.5|21397.5|21493.6|21473.6|21493.6|21473.6|21415|21395|125
1659109200000|2022-07-29 15:40:00|21491.4|21471.4|21566.1|21546.1|21577.2|21557.2|21487.5|21467.5|248
1659109500000|2022-07-29 15:45:00|21567.5|21547.5|21533.6|21513.6|21582.2|21562.2|21531.1|21511.1|165
1659109800000|2022-07-29 15:50:00|21534.7|21514.7|21531.1|21511.1|21561.1|21541.1|21528.6|21508.6|102
1659110100000|2022-07-29 15:55:00|21528.3|21508.3|21517.4|21497.4|21543.6|21523.6|21503.3|21483.3|92
1659110400000|2022-07-29 16:00:00|21516.1|21496.1|21527.2|21507.2|21531.1|21511.1|21513.6|21493.6|76
1659110700000|2022-07-29 16:05:00|21526|21506|21516|21496|21566|21546|21516|21496|153
1659111000000|2022-07-29 16:10:00|21511|21491|21573.5|21553.5|21573.5|21553.5|21509.9|21489.9|175
1659111300000|2022-07-29 16:15:00|21572.1|21552.1|21578.5|21558.5|21578.5|21558.5|21553.5|21533.5|128
1659111600000|2022-07-29 16:20:00|21575.7|21555.7|21526.2|21506.2|21587.3|21567.3|21517.9|21497.9|793
1659111900000|2022-07-29 16:25:00|21525.1|21505.1|21516.2|21496.2|21525.1|21505.1|21488.7|21468.7|184
1659112200000|2022-07-29 16:30:00|21514|21494|21517.6|21497.6|21537.6|21517.6|21511.2|21491.2|116
1659112500000|2022-07-29 16:35:00|21516.2|21496.2|21531.2|21511.2|21531.2|21511.2|21511.2|21491.2|38
1659112800000|2022-07-29 16:40:00|21533.4|21513.4|21537.5|21517.5|21542.5|21522.5|21533.4|21513.4|50
1659113100000|2022-07-29 16:45:00|21536.1|21516.1|21536.1|21516.1|21556.1|21536.1|21536.1|21516.1|56
1659113400000|2022-07-29 16:50:00|21535|21515|21558.6|21538.6|21558.6|21538.6|21531.1|21511.1|51
1659113700000|2022-07-29 16:55:00|21561.1|21541.1|21566.1|21546.1|21573.6|21553.6|21556.1|21536.1|96
1659114000000|2022-07-29 17:00:00|21567.2|21547.2|21602.2|21582.2|21605|21585|21567.2|21547.2|61
1659114300000|2022-07-29 17:05:00|21603.3|21583.3|21593.5|21573.5|21606.1|21586.1|21593.5|21573.5|25
1659114600000|2022-07-29 17:10:00|21596|21576|21587.2|21567.2|21604.4|21584.4|21587.2|21567.2|111
1659114900000|2022-07-29 17:15:00|21588.3|21568.3|21558.3|21538.3|21590.8|21570.8|21558.3|21538.3|99
1659115200000|2022-07-29 17:20:00|21555.5|21535.5|21586.9|21566.9|21598|21566.9|21547.1|21527.1|134
1659115500000|2022-07-29 17:25:00|21585.7|21565.7|21576|21556|21603.2|21583.2|21570.7|21544.3|148
1659341700000|2022-08-01 08:15:00|21573.2|21533.2|21468.2|21448.2|21584.7|21564.7|21462.2|21442.2|193
1659342000000|2022-08-01 08:20:00|21467.2|21447.2|21484.7|21464.7|21500.7|21474.7|21441.2|21421.2|34
1659342300000|2022-08-01 08:25:00|21487.7|21467.7|21488.2|21468.2|21542.7|21522.7|21483.2|21460.7|101
1659342600000|2022-08-01 08:30:00|21486.2|21466.2|21499.1|21479.1|21524.2|21504.2|21484.7|21464.7|8
1659342900000|2022-08-01 08:35:00|21504.2|21484.2|21499.2|21479.2|21505.2|21485.2|21498.2|21478.2|4
1659343200000|2022-08-01 08:40:00|21498.1|21478.1|21509.1|21489.1|21522.7|21499.2|21493.1|21473.1|9
1659343500000|2022-08-01 08:45:00|21507.7|21487.7|21459.1|21439.1|21522.1|21487.7|21459.1|21439.1|19
1659343800000|2022-08-01 08:50:00|21460.1|21440.1|21449.6|21429.6|21462.6|21442.6|21439.1|21419.1|12
1659344100000|2022-08-01 08:55:00|21450.6|21430.6|21469.1|21449.1|21484.6|21464.6|21447.6|21427.6|16
1659344400000|2022-08-01 09:00:00|21470.1|21450.1|21483.1|21463.1|21500.6|21480.6|21466.6|21446.6|27
1659344700000|2022-08-01 09:05:00|21485.1|21465.1|21484.1|21464.1|21487.6|21467.6|21466.6|21446.6|10
1659345000000|2022-08-01 09:10:00|21483|21463|21521.5|21501.5|21521.5|21501.5|21463.5|21443.5|31
1659345300000|2022-08-01 09:15:00|21522.5|21502.5|21456.5|21436.5|21523|21503|21455|21435|19
1659345600000|2022-08-01 09:20:00|21458.5|21438.5|21437.5|21417.5|21472.5|21444|21436.5|21416.5|24
1659345900000|2022-08-01 09:25:00|21439|21419|21434|21414|21444|21424|21434|21414|12
1659346200000|2022-08-01 09:30:00|21432.5|21412.5|21437.5|21417.5|21442.9|21422.9|21411.5|21391.5|27
1659346500000|2022-08-01 09:35:00|21435.4|21415.4|21446.9|21426.9|21450.4|21430.4|21416.9|21396.9|27
1659346800000|2022-08-01 09:40:00|21441.9|21421.9|21428.4|21408.4|21441.9|21421.9|21428.4|21408.4|2
1659347100000|2022-08-01 09:45:00|21429.4|21409.4|21394.4|21374.4|21434.4|21414.4|21394.4|21374.4|43
1659347400000|2022-08-01 09:50:00|21395.4|21375.4|21422.4|21402.4|21441.4|21421.4|21392.9|21372.9|85
1659347700000|2022-08-01 09:55:00|21419.9|21399.9|21441.4|21421.4|21450.4|21430.4|21418.9|21398.9|6
1659348000000|2022-08-01 10:00:00|21440.3|21420.3|21425.3|21405.3|21440.3|21420.3|21422.4|21402.4|4
1659348300000|2022-08-01 10:05:00|21424.3|21404.3|21425.3|21405.3|21427.3|21407.3|21422.8|21402.8|8
1659348600000|2022-08-01 10:10:00|21416.3|21396.3|21422.3|21402.3|21425.8|21405.8|21400.3|21371.8|10
1659348900000|2022-08-01 10:15:00|21425.3|21405.3|21480.3|21460.3|21483.8|21463.8|21425.3|21405.3|27
1659349200000|2022-08-01 10:20:00|21481.3|21461.3|21472.8|21452.8|21481.3|21461.3|21469.8|21449.8|7
1659349500000|2022-08-01 10:25:00|21471.3|21451.3|21458.7|21438.7|21475.2|21455.2|21458.7|21438.7|3
1659349800000|2022-08-01 10:30:00|21457.7|21437.7|21450.2|21430.2|21465.2|21437.7|21444.7|21423.7|15
1659350100000|2022-08-01 10:35:00|21447.2|21427.2|21435.2|21415.2|21447.2|21427.2|21435.2|21415.2|4
1659350400000|2022-08-01 10:40:00|21433.7|21413.7|21422.7|21402.7|21438.7|21418.7|21422.7|21402.7|11
1659350700000|2022-08-01 10:45:00|21416.7|21396.7|21408.7|21388.7|21416.7|21396.7|21391.2|21371.2|20
1659351000000|2022-08-01 10:50:00|21407.7|21387.7|21397.6|21377.6|21407.7|21387.7|21391.2|21371.2|20
1659351300000|2022-08-01 10:55:00|21398.7|21378.7|21393.6|21373.6|21406.1|21386.1|21393.1|21373.1|5
1659351600000|2022-08-01 11:00:00|21391.1|21371.1|21415.1|21395.1|21418.6|21398.6|21387.6|21367.6|16
1659351900000|2022-08-01 11:05:00|21414.1|21394.1|21328.6|21308.6|21417.1|21397.1|21323.6|21303.6|58
1659352200000|2022-08-01 11:10:00|21331.1|21311.1|21352.6|21332.6|21352.6|21332.6|21313.6|21293.6|33
1659352500000|2022-08-01 11:15:00|21350.1|21330.1|21383.6|21363.6|21386.1|21366.1|21336.1|21314.6|18
1659352800000|2022-08-01 11:20:00|21385|21365|21368.5|21348.5|21397.5|21377.5|21368.5|21348.5|10
1659353100000|2022-08-01 11:25:00|21371|21351|21398.5|21378.5|21398.5|21378.5|21363.5|21343.5|5
1659353400000|2022-08-01 11:30:00|21400|21380|21365|21345|21403.5|21383.5|21358.5|21338.5|19
1659353700000|2022-08-01 11:35:00|21366|21346|21368.5|21348.5|21371|21351|21365|21345|10
1659354000000|2022-08-01 11:40:00|21365.5|21345.5|21292|21272|21365.5|21345.5|21276|21256|35
1659354300000|2022-08-01 11:45:00|21290.5|21270.5|21303.9|21283.9|21306|21286|21280|21260|34
1659354600000|2022-08-01 11:50:00|21301.4|21281.4|21292.4|21272.4|21315.9|21295.9|21289.9|21269.9|106
1659354900000|2022-08-01 11:55:00|21295.4|21275.4|21350.4|21330.4|21357.9|21337.9|21278.4|21258.4|48
1659355200000|2022-08-01 12:00:00|21351.9|21331.9|21427.9|21407.9|21428.9|21408.9|21340.4|21320.4|161
1659355500000|2022-08-01 12:05:00|21428.9|21408.9|21578.9|21558.9|21578.9|21558.9|21428.9|21408.9|127
1659355800000|2022-08-01 12:10:00|21581.9|21561.9|21611.3|21591.3|21614.9|21594.9|21575.3|21549.9|112
1659356100000|2022-08-01 12:15:00|21613.4|21593.4|21673.8|21653.8|21692.3|21672.3|21613.4|21593.4|104
1659356400000|2022-08-01 12:20:00|21671.3|21651.3|21713.3|21693.3|21752.3|21732.3|21671.3|21651.3|143
1659356700000|2022-08-01 12:25:00|21714.3|21694.3|21760.3|21740.3|21778.3|21758.3|21714.3|21694.3|78
1659357000000|2022-08-01 12:30:00|21758.8|21738.8|21886.3|21866.3|21981.3|21958.3|21750.7|21730.7|533
1659357300000|2022-08-01 12:35:00|21888.8|21868.8|21753.7|21733.7|21906.3|21886.3|21721.2|21701.2|314
1659357600000|2022-08-01 12:40:00|21755.8|21735.8|21708.7|21688.7|21768.7|21748.7|21692.2|21672.2|123
1659357900000|2022-08-01 12:45:00|21709.7|21689.7|21728.2|21708.2|21754.7|21734.7|21684.7|21664.7|239
1659358200000|2022-08-01 12:50:00|21725.7|21705.7|21653.2|21633.2|21743.2|21723.2|21653.2|21633.2|119
1659358500000|2022-08-01 12:55:00|21650.7|21630.7|21499.7|21459.7|21650.7|21630.7|21478.2|21451.2|284
1659358800000|2022-08-01 13:00:00|21501.2|21461.2|21365.6|21345.6|21507.2|21487.2|21365.6|21345.6|186
1659359100000|2022-08-01 13:05:00|21366.6|21346.6|21469.6|21449.6|21481.1|21461.1|21362.1|21342.1|211
1659359400000|2022-08-01 13:10:00|21471.1|21451.1|21389.1|21369.1|21471.1|21451.1|21387.6|21367.6|334
1659359700000|2022-08-01 13:15:00|21374.1|21354.1|21451.6|21431.6|21462.6|21434.1|21369.1|21349.1|105
1659360000000|2022-08-01 13:20:00|21450.6|21430.6|21384.1|21364.1|21454.1|21434.1|21364.1|21344.1|83
1659360300000|2022-08-01 13:25:00|21386.6|21366.6|21296.5|21276.5|21404.1|21374.1|21295.5|21275.5|72
1659360600000|2022-08-01 13:30:00|21298|21278|21180|21160|21310.5|21290.5|21177|21153.5|895
1659360900000|2022-08-01 13:35:00|21185|21165|21227.5|21207.5|21287.5|21267.5|21177.5|21157.5|412
1659361200000|2022-08-01 13:40:00|21226|21206|21268.9|21228.9|21310.5|21289.5|21226|21195|460
1659361500000|2022-08-01 13:45:00|21263.5|21223.5|21267.4|21247.4|21310.5|21290.5|21202.4|21182.4|240
1659361800000|2022-08-01 13:50:00|21266.4|21246.4|21260.9|21240.9|21309.9|21289.9|21257.4|21226.4|132
1659362100000|2022-08-01 13:55:00|21262.4|21242.4|21257.9|21237.9|21309.9|21282.4|21252.4|21229.9|127
1659362400000|2022-08-01 14:00:00|21254.9|21234.9|21244.9|21224.9|21254.9|21234.9|21176.9|21156.9|176
1659362700000|2022-08-01 14:05:00|21241.9|21221.9|21287.4|21267.4|21294.9|21267.4|21222.4|21202.4|93
1659363000000|2022-08-01 14:10:00|21284.9|21264.9|21227.8|21207.8|21284.9|21264.9|21226.3|21206.3|138
1659363300000|2022-08-01 14:15:00|21226.8|21206.8|21179.8|21159.8|21226.8|21206.8|21124.8|21104.8|173
1659363600000|2022-08-01 14:20:00|21178.8|21158.8|21137.8|21117.8|21193.8|21173.8|21137.8|21117.8|108
1659363900000|2022-08-01 14:25:00|21134.8|21114.8|21091.3|21071.3|21154.8|21134.8|21074.8|21054.8|582
1659364200000|2022-08-01 14:30:00|21090.3|21070.3|21051.8|21031.8|21105.3|21085.3|21049.3|21029.3|199
1659364500000|2022-08-01 14:35:00|21050.8|21030.8|20916.7|20896.7|21062.8|21042.8|20916.7|20896.7|452
1659364800000|2022-08-01 14:40:00|20915.7|20895.7|20932.2|20892.2|20962.7|20942.7|20898.2|20872.2|200
1659365100000|2022-08-01 14:45:00|20929.2|20889.2|20949.7|20929.7|20959.7|20938.2|20871.2|20849.7|214
1659365400000|2022-08-01 14:50:00|20951.2|20931.2|20936.7|20916.7|20966.7|20946.7|20929.2|20909.2|207
1659365700000|2022-08-01 14:55:00|20941.7|20921.7|21019.2|20999.2|21032.7|21012.7|20941.7|20921.7|154
1659366000000|2022-08-01 15:00:00|21036.7|20996.7|21075.7|21055.7|21094.2|21074.2|21000.7|20980.7|169
1659366300000|2022-08-01 15:05:00|21074.2|21054.2|21071.7|21051.7|21091.7|21066.7|21023.2|21003.2|138
1659366600000|2022-08-01 15:10:00|21081.7|21061.7|21082.1|21062.1|21154.6|21134.6|21081.7|21061.7|165
1659366900000|2022-08-01 15:15:00|21081.1|21061.1|21059.6|21039.6|21110.6|21090.6|21050.6|21030.6|221
1659367200000|2022-08-01 15:20:00|21054.6|21034.6|21086.1|21066.1|21092.1|21072.1|21040.6|21009.6|78
1659367500000|2022-08-01 15:25:00|21083.6|21063.6|21107.1|21087.1|21134.6|21114.6|21074.6|21054.6|129
1659367800000|2022-08-01 15:30:00|21109.1|21089.1|21134.6|21114.6|21144.6|21114.6|21109.1|21089.1|55
1659368100000|2022-08-01 15:35:00|21132.1|21112.1|21112.5|21092.5|21148.5|21128.5|21109.5|21089.5|317
1659368400000|2022-08-01 15:40:00|21114.5|21094.5|21142|21122|21149.5|21129.5|21114.5|21094.5|114
1659368700000|2022-08-01 15:45:00|21143|21123|21139.5|21119.5|21151|21131|21137|21117|126
1659369000000|2022-08-01 15:50:00|21140.5|21120.5|21107|21087|21140.5|21120.5|21093.5|21073|64
1659369300000|2022-08-01 15:55:00|21099.5|21079.5|21128.5|21108.5|21151.5|21124.5|21093.5|21073.5|305
1659369600000|2022-08-01 16:00:00|21127.5|21107.5|21116.4|21096.4|21127.5|21107.5|21100.5|21080.5|190
1659369900000|2022-08-01 16:05:00|21114.9|21094.9|21195.9|21175.9|21195.9|21175.9|21103.9|21080.4|234
1659370200000|2022-08-01 16:10:00|21198.4|21178.4|21193.9|21173.9|21213.9|21193.9|21185.9|21162.4|151
1659370500000|2022-08-01 16:15:00|21194.9|21174.9|21162.4|21142.4|21217.4|21189.9|21161.9|21141.9|88
1659370800000|2022-08-01 16:20:00|21163.4|21143.4|21132.4|21112.4|21206.4|21186.4|21122.9|21102.9|613
1659371100000|2022-08-01 16:25:00|21133.9|21113.9|21071.4|21051.4|21133.9|21113.9|21071.4|21051.4|152
1659371400000|2022-08-01 16:30:00|21066.4|21046.4|21072.3|21052.3|21075.9|21055.9|21058.9|21038.9|85
1659371700000|2022-08-01 16:35:00|21081.8|21061.8|21082.3|21062.3|21091.8|21069.3|21075.8|21050.8|66
1659372000000|2022-08-01 16:40:00|21079.8|21059.8|21072.8|21052.8|21083.8|21063.8|21052.3|21032.3|95
1659372300000|2022-08-01 16:45:00|21073.8|21053.8|21046.3|21026.3|21073.8|21053.8|21046.3|21026.3|135
1659372600000|2022-08-01 16:50:00|21047.3|21027.3|21073.3|21053.3|21075.8|21055.8|21046.3|21026.3|324
1659372900000|2022-08-01 16:55:00|21071.8|21051.8|21068.3|21048.3|21102.8|21082.8|21064.8|21044.8|111
1659373200000|2022-08-01 17:00:00|21070.8|21050.8|21024.2|21004.2|21070.8|21050.8|21019.2|20999.2|72
1659373500000|2022-08-01 17:05:00|21023.2|21003.2|21031.7|21011.7|21044.2|21024.2|21021.7|21001.7|31
1659373800000|2022-08-01 17:10:00|21034.2|21014.2|21044.7|21024.7|21044.7|21024.7|21029.2|21009.2|179
1659374100000|2022-08-01 17:15:00|21042.2|21022.2|21046.2|21026.2|21049.7|21029.7|21042.2|21022.2|38
1659374400000|2022-08-01 17:20:00|21043.7|21023.7|21077.2|21057.2|21079.7|21059.7|21043.7|21021.2|77
1659374700000|2022-08-01 17:25:00|21078.7|21058.7|21117.2|21097.2|21118.2|21098.2|21073.2|21048.2|239
1659428100000|2022-08-02 08:15:00|21114.1|21094.1|20956|20936|21114.1|21094.1|20936.5|20903.5|131
1659428400000|2022-08-02 08:20:00|20955|20935|21021|21001|21031|21001|20946|20926|65
1659428700000|2022-08-02 08:25:00|21022.9|21002.9|20971|20951|21060.5|21010.5|20971|20951|45
1659429000000|2022-08-02 08:30:00|20973.5|20953.5|21010.9|20990.9|21022.9|20998.4|20973.5|20953.5|30
1659429300000|2022-08-02 08:35:00|21013.4|20993.4|20978.4|20958.4|21013.4|20993.4|20978.4|20958.4|13
1659429600000|2022-08-02 08:40:00|20977.4|20957.4|20935.9|20915.9|20983.4|20963.4|20917.4|20892.4|80
1659429900000|2022-08-02 08:45:00|20938.4|20918.4|20940.9|20920.9|20947.4|20920.9|20915.9|20895.9|14
1659430200000|2022-08-02 08:50:00|20943.4|20923.4|20918.4|20898.4|20943.4|20923.4|20918.4|20898.4|6
1659430500000|2022-08-02 08:55:00|20920.9|20900.9|20950.8|20930.8|20952.4|20932.4|20920.9|20900.9|23
1659430800000|2022-08-02 09:00:00|20949.9|20929.9|20918.3|20898.3|20950.8|20930.8|20918.3|20898.3|21
1659431100000|2022-08-02 09:05:00|20915.8|20895.8|20945.8|20925.8|20945.8|20925.8|20900.8|20880.8|20
1659431400000|2022-08-02 09:10:00|20946.8|20926.8|20938.3|20918.3|20952.3|20932.3|20928.3|20908.3|8
1659431700000|2022-08-02 09:15:00|20933.3|20913.3|20948.3|20928.3|20952.3|20932.3|20928.3|20908.3|8
1659432000000|2022-08-02 09:20:00|20947.3|20927.3|20930.8|20910.8|20947.3|20927.3|20929.2|20895.8|7
1659432300000|2022-08-02 09:25:00|20931.7|20911.7|20953.2|20933.2|20953.2|20933.2|20925.8|20905.8|10
1659432600000|2022-08-02 09:30:00|20955.7|20935.7|20935.7|20915.7|20955.7|20935.7|20918.2|20898.2|32
1659432900000|2022-08-02 09:35:00|20936.7|20916.7|20950.7|20930.7|20954.6|20930.7|20930.7|20910.7|12
1659433200000|2022-08-02 09:40:00|20948.2|20928.2|20967.2|20947.2|20973.2|20953.2|20948.2|20928.2|16
1659433500000|2022-08-02 09:45:00|20965.7|20945.7|20950.7|20930.7|20971.7|20951.7|20950.7|20930.7|15
1659433800000|2022-08-02 09:50:00|20955.7|20935.7|20952.2|20932.2|20969.7|20949.7|20952.2|20932.2|10
1659434100000|2022-08-02 09:55:00|20950.7|20930.7|20955.6|20935.6|20964.1|20944.1|20950.7|20930.7|8
1659434400000|2022-08-02 10:00:00|20954.7|20934.7|20930.6|20910.6|20959.1|20934.7|20928.1|20908.1|20
1659434700000|2022-08-02 10:05:00|20933.1|20913.1|20944.6|20924.6|20944.6|20924.6|20930.6|20910.6|7
1659435000000|2022-08-02 10:10:00|20947.1|20927.1|20943.1|20923.1|20948.1|20928.1|20940.6|20920.6|4
1659435300000|2022-08-02 10:15:00|20942.1|20922.1|20884.6|20864.6|20942.1|20922.1|20884.6|20864.6|39
1659435600000|2022-08-02 10:20:00|20883.1|20863.1|20778|20758|20883.1|20863.1|20770.6|20750.6|195
1659435900000|2022-08-02 10:25:00|20779.6|20759.6|20752.1|20732.1|20783|20763|20743|20723|48
1659436200000|2022-08-02 10:30:00|20753.6|20733.6|20783.6|20763.6|20788.6|20763.6|20753.6|20733.6|25
1659436500000|2022-08-02 10:35:00|20781.6|20761.6|20763.5|20743.5|20781.6|20761.6|20748.6|20728.6|32
1659436800000|2022-08-02 10:40:00|20761|20741|20781|20761|20796|20776|20758.5|20738.5|15
1659437100000|2022-08-02 10:45:00|20778.5|20758.5|20756|20736|20778.5|20758.5|20751|20731|13
1659437400000|2022-08-02 10:50:00|20757|20737|20731|20711|20776|20756|20703.5|20683.5|56
1659437700000|2022-08-02 10:55:00|20743.5|20703.5|20740|20700|20762.5|20742.5|20718.5|20698.5|65
1659438000000|2022-08-02 11:00:00|20727.5|20707.5|20738.5|20718.5|20748.5|20728.5|20717.5|20695|36
1659438300000|2022-08-02 11:05:00|20736|20716|20740.9|20720.9|20753.5|20731.9|20736|20713.5|25
1659438600000|2022-08-02 11:10:00|20756.9|20736.9|20808.4|20788.4|20809.4|20789.4|20756.9|20736.9|78
1659438900000|2022-08-02 11:15:00|20809.4|20789.4|20843.4|20823.4|20845.9|20825.9|20809.4|20789.4|41
1659439200000|2022-08-02 11:20:00|20838.4|20818.4|20812.4|20792.4|20838.4|20818.4|20807.4|20787.4|20
1659439500000|2022-08-02 11:25:00|20814.4|20794.4|20823.4|20803.4|20826.4|20803.4|20807.4|20786.4|47
1659439800000|2022-08-02 11:30:00|20825.9|20805.9|20813.4|20793.4|20825.9|20805.9|20813.4|20793.4|2
1659440100000|2022-08-02 11:35:00|20817.4|20797.4|20844.9|20824.9|20849.3|20829.3|20797.4|20777.4|38
1659440400000|2022-08-02 11:40:00|20843.9|20823.9|20803.3|20783.3|20843.9|20823.9|20803.3|20783.3|8
1659440700000|2022-08-02 11:45:00|20798.3|20778.3|20805.8|20785.8|20805.8|20785.8|20790.8|20770.8|37
1659441000000|2022-08-02 11:50:00|20811.8|20791.8|20783.3|20763.3|20823.3|20803.3|20783.3|20763.3|81
1659441300000|2022-08-02 11:55:00|20784.8|20764.8|20813.3|20793.3|20813.3|20793.3|20784.8|20764.8|25
1659441600000|2022-08-02 12:00:00|20811.3|20791.3|20819.8|20799.8|20838.7|20816.3|20768.8|20748.8|108
1659441900000|2022-08-02 12:05:00|20821.7|20801.7|20786.7|20766.7|20828.6|20808.6|20774.2|20754.2|138
1659442200000|2022-08-02 12:10:00|20787.7|20767.7|20819.2|20799.2|20823.1|20803.1|20768.2|20748.2|67
1659442500000|2022-08-02 12:15:00|20815.7|20795.7|20760.7|20740.7|20815.7|20795.7|20760.7|20740.7|313
1659442800000|2022-08-02 12:20:00|20761.7|20741.7|20759.7|20739.7|20763.2|20743.2|20757.2|20737.2|38
1659443100000|2022-08-02 12:25:00|20761.6|20741.6|20742.2|20722.2|20761.6|20741.6|20728.3|20708.3|208
1659443400000|2022-08-02 12:30:00|20740.7|20720.7|20734.1|20714.1|20744.7|20724.7|20728.2|20708.2|132
1659443700000|2022-08-02 12:35:00|20733.1|20713.1|20716.2|20696.2|20734.7|20714.7|20704.3|20684.3|135
1659444000000|2022-08-02 12:40:00|20717.7|20697.7|20660.2|20640.2|20738.7|20718.7|20651.2|20631.2|176
1659444300000|2022-08-02 12:45:00|20661.2|20641.2|20649.6|20629.6|20688.7|20668.7|20646.2|20626.2|159
1659444600000|2022-08-02 12:50:00|20651.2|20631.2|20592.7|20572.7|20658.7|20638.7|20581.1|20561.1|150
1659444900000|2022-08-02 12:55:00|20583.6|20563.6|20616.1|20596.1|20626.1|20606.1|20569.2|20549.2|315
1659445200000|2022-08-02 13:00:00|20614.6|20594.6|20581.1|20561.1|20617.1|20597.1|20576.7|20556.7|108
1659445500000|2022-08-02 13:05:00|20576.1|20556.1|20576.6|20556.6|20615.7|20595.7|20554.2|20534.2|219
1659445800000|2022-08-02 13:10:00|20574.1|20554.1|20648.6|20628.6|20654.5|20628.6|20569.1|20549.1|231
1659446100000|2022-08-02 13:15:00|20647.6|20627.6|20638.6|20618.6|20676.1|20656.1|20611.1|20586.5|127
1659446400000|2022-08-02 13:20:00|20641.1|20621.1|20576|20556|20641.1|20621.1|20567.6|20547.6|96
1659446700000|2022-08-02 13:25:00|20575.1|20555.1|20555|20535|20583.5|20563.5|20555|20535|123
1659447000000|2022-08-02 13:30:00|20556|20536|20562.5|20542.5|20606|20586|20556|20536|139
1659447300000|2022-08-02 13:35:00|20561|20541|20518.5|20498.5|20561|20541|20491.6|20471.6|199
1659447600000|2022-08-02 13:40:00|20521|20501|20504.4|20484.4|20534.4|20514.4|20483.5|20463.5|288
1659447900000|2022-08-02 13:45:00|20507.9|20487.9|20564.4|20544.4|20569.4|20549.4|20507.9|20487.9|337
1659448200000|2022-08-02 13:50:00|20561.9|20541.9|20510.9|20490.9|20561.9|20541.9|20495.9|20473.4|169
1659448500000|2022-08-02 13:55:00|20514.4|20494.4|20525.9|20505.9|20525.9|20505.9|20465.9|20440.9|155
1659448800000|2022-08-02 14:00:00|20530.9|20510.9|20503.4|20483.4|20541.9|20521.9|20493.4|20473.4|185
1659449100000|2022-08-02 14:05:00|20506.9|20486.9|20474.9|20454.9|20518.4|20498.4|20474.9|20454.9|144
1659449400000|2022-08-02 14:10:00|20477.4|20457.4|20538.4|20518.4|20538.4|20518.4|20474.9|20454.9|161
1659449700000|2022-08-02 14:15:00|20539.9|20519.9|20535.3|20515.3|20568.4|20548.4|20507.8|20487.8|547
1659450000000|2022-08-02 14:20:00|20537.2|20517.2|20420.3|20400.3|20538.7|20518.7|20420.3|20400.3|210
1659450300000|2022-08-02 14:25:00|20417.8|20397.8|20532.2|20512.2|20532.2|20512.2|20406.8|20386.8|284
1659450600000|2022-08-02 14:30:00|20535.1|20515.1|20565.2|20545.2|20643.7|20623.7|20535.1|20515.1|234
1659450900000|2022-08-02 14:35:00|20562.3|20542.3|20653.7|20633.7|20653.7|20633.7|20540.2|20520.2|222
1659451200000|2022-08-02 14:40:00|20659.6|20619.6|20619.6|20599.6|20675.6|20655.6|20617.1|20597.1|178
1659451500000|2022-08-02 14:45:00|20629.6|20609.6|20670|20650|20670|20650|20602.1|20582.1|131
1659451800000|2022-08-02 14:50:00|20671.5|20651.5|20720.6|20700.6|20737.1|20717.1|20671.5|20651.5|243
1659452100000|2022-08-02 14:55:00|20725|20705|20649.6|20629.6|20743.1|20723.1|20649.6|20629.6|119
1659452400000|2022-08-02 15:00:00|20650.5|20630.5|20661.1|20641.1|20707.1|20687.1|20650.5|20630.5|118
1659452700000|2022-08-02 15:05:00|20658.6|20638.6|20743|20723|20744.5|20724.5|20657.1|20637.1|131
1659453000000|2022-08-02 15:10:00|20744.5|20724.5|20738.6|20718.6|20767|20747|20704.5|20679.9|107
1659453300000|2022-08-02 15:15:00|20739.5|20719.5|20789.5|20769.5|20789.5|20769.5|20733.5|20713.5|122
1659453600000|2022-08-02 15:20:00|20792|20772|20786|20766|20797|20777|20758.5|20738.5|272
1659453900000|2022-08-02 15:25:00|20784.5|20764.5|20822|20802|20842|20822|20783.5|20763.5|268
1659454200000|2022-08-02 15:30:00|20823.5|20803.5|20816.9|20796.9|20832.9|20812.9|20771|20751|117
1659454500000|2022-08-02 15:35:00|20814.4|20794.4|20834.4|20814.4|20839.4|20819.4|20784.4|20764.4|115
1659454800000|2022-08-02 15:40:00|20836.4|20816.4|20827.5|20807.5|20836.4|20816.4|20806|20786|161
1659455100000|2022-08-02 15:45:00|20825.9|20805.9|20831.9|20811.9|20841.9|20821.9|20805.9|20785.9|152
1659455400000|2022-08-02 15:50:00|20832.9|20812.9|20944.4|20924.4|20944.4|20924.4|20820.9|20800.9|242
1659455700000|2022-08-02 15:55:00|20945.3|20925.3|21006.3|20986.3|21068.8|21048.8|20945.3|20925.3|365
1659456000000|2022-08-02 16:00:00|21008.8|20988.8|20964.7|20944.7|21008.8|20988.8|20946.3|20926.3|126
1659456300000|2022-08-02 16:05:00|20967.2|20947.2|20888.7|20868.7|20973.4|20952.2|20888.7|20868.7|202
1659456600000|2022-08-02 16:10:00|20882.8|20862.8|20866.8|20846.8|20916.2|20896.2|20866.8|20846.8|122
1659456900000|2022-08-02 16:15:00|20864.9|20844.9|20835.8|20815.8|20871.8|20851.8|20821.8|20801.8|134
1659457200000|2022-08-02 16:20:00|20834.9|20814.9|20799.3|20779.3|20836.2|20816.2|20763.3|20743.3|789
1659457500000|2022-08-02 16:25:00|20796.8|20776.8|20739.2|20719.2|20796.8|20776.8|20728.3|20708.3|189
1659457800000|2022-08-02 16:30:00|20738.3|20718.3|20719.2|20699.2|20738.3|20718.3|20706.7|20686.7|75
1659458100000|2022-08-02 16:35:00|20721.2|20701.2|20733.8|20713.8|20745.2|20725.2|20721.2|20701.2|388
1659458400000|2022-08-02 16:40:00|20734.8|20714.8|20763.2|20743.2|20767.3|20747.3|20734.8|20714.8|85
1659458700000|2022-08-02 16:45:00|20764.8|20744.8|20781.7|20761.7|20781.7|20761.7|20764.8|20744.8|811
1659459000000|2022-08-02 16:50:00|20779.2|20759.2|20811.7|20791.7|20811.7|20791.7|20779.2|20759.2|86
1659459300000|2022-08-02 16:55:00|20813.2|20793.2|20797.2|20777.2|20814.7|20794.7|20788.2|20768.2|37
1659459600000|2022-08-02 17:00:00|20798.8|20778.8|20877.6|20857.6|20879.1|20859.1|20789.7|20769.7|62
1659459900000|2022-08-02 17:05:00|20876.6|20856.6|20846.6|20826.6|20879.1|20859.1|20846.6|20826.6|89
1659460200000|2022-08-02 17:10:00|20845.1|20825.1|20807.6|20787.6|20846.6|20826.6|20804.1|20784.1|56
1659460500000|2022-08-02 17:15:00|20810.6|20790.6|20800.6|20780.6|20821.6|20801.6|20800.6|20780.6|39
1659460800000|2022-08-02 17:20:00|20799.1|20779.1|20784.1|20764.1|20809.1|20780|20775.6|20755.6|61
1659461100000|2022-08-02 17:25:00|20785|20765|20731.5|20711.5|20795.6|20774.6|20718.5|20681|103
1659514500000|2022-08-03 08:15:00|20723.4|20703.4|20737.4|20697.4|20779.3|20731.5|20557.5|20530.9|194
1659514800000|2022-08-03 08:20:00|20749.3|20689.3|20743.4|20723.4|20775.9|20745.9|20722.4|20689.3|29
1659515100000|2022-08-03 08:25:00|20750.9|20710.9|20751.8|20731.8|20760.8|20731.8|20715.8|20692.4|18
1659515400000|2022-08-03 08:30:00|20750.8|20730.8|20767.4|20727.4|20767.4|20730.8|20750.8|20725.8|1
1659515700000|2022-08-03 08:35:00|20770.5|20730.5|20768.3|20748.3|20775.8|20755.8|20755.8|20730.5|11
1659516000000|2022-08-03 08:40:00|20765.8|20745.8|20745.8|20725.8|20768.3|20748.3|20745.8|20725.8|4
1659516300000|2022-08-03 08:45:00|20743.3|20723.3|20792.3|20772.3|20792.3|20772.3|20730.8|20710.8|39
1659516600000|2022-08-03 08:50:00|20793.3|20773.3|20821.7|20801.7|20821.7|20801.7|20790.8|20770.8|43
1659516900000|2022-08-03 08:55:00|20820.7|20800.7|20908.8|20868.8|20908.8|20876|20816.7|20790.7|76
1659517200000|2022-08-03 09:00:00|20915.1|20875.1|20972.6|20952.6|20972.6|20952.6|20905.7|20862.6|73
1659517500000|2022-08-03 09:05:00|20970.1|20950.1|20952.6|20932.6|20970.1|20950.1|20932.6|20912.6|28
1659517800000|2022-08-03 09:10:00|20950.1|20930.1|20970|20950|20984.1|20964.1|20940.1|20920.1|42
1659518100000|2022-08-03 09:15:00|20966.3|20946.3|20890|20870|20966.3|20946.3|20887.5|20867.5|17
1659518400000|2022-08-03 09:20:00|20888.2|20868.2|20917.5|20897.5|20922.5|20902.5|20885|20862.5|6
1659518700000|2022-08-03 09:25:00|20920|20900|20915|20895|20928.4|20908.4|20915|20895|6
1659519000000|2022-08-03 09:30:00|20915.9|20895.9|20922.5|20902.5|20935|20915|20915.9|20895.9|14
1659519300000|2022-08-03 09:35:00|20920.6|20900.6|20920|20900|20920.6|20900.6|20897.5|20877.5|31
1659519600000|2022-08-03 09:40:00|20917.5|20897.5|20919.9|20899.9|20922.5|20902.5|20917.5|20897.5|5
1659519900000|2022-08-03 09:45:00|20922.4|20902.4|20917.4|20897.4|20949.6|20909.6|20914.9|20892.4|8
1659520200000|2022-08-03 09:50:00|20912.4|20892.4|20912.4|20892.4|20918.4|20898.4|20909.9|20889.9|4
1659520500000|2022-08-03 09:55:00|20913.3|20893.3|20932.4|20912.4|20932.4|20912.4|20912.4|20892.4|3
1659520800000|2022-08-03 10:00:00|20933.3|20913.3|20942.4|20922.4|20942.4|20922.4|20932.4|20912.4|9
1659521100000|2022-08-03 10:05:00|20944.9|20924.9|20982.3|20962.3|20987.7|20962.4|20944.9|20924.9|22
1659521400000|2022-08-03 10:10:00|20983.3|20963.3|21008.3|20988.3|21019.2|20989.8|20983.3|20963.3|15
1659521700000|2022-08-03 10:15:00|21006.4|20986.4|20992|20972|21006.4|20986.4|20989.8|20969.8|11
1659522000000|2022-08-03 10:20:00|20990.4|20970.4|21019.8|20999.8|21033.6|21012.3|20990.4|20970.4|48
1659522300000|2022-08-03 10:25:00|21014.8|20994.8|21012.3|20992.3|21017.3|20997.3|21012.3|20992.3|4
1659522600000|2022-08-03 10:30:00|21014.8|20994.8|21024.8|21004.8|21030.4|21004.8|21014.8|20990.4|8
1659522900000|2022-08-03 10:35:00|21022|21002|20997.2|20977.2|21022|21002|20994.7|20974.7|9
1659523200000|2022-08-03 10:40:00|20996.3|20976.3|21008.2|20988.2|21008.2|20988.2|20994.7|20974.7|138
1659523500000|2022-08-03 10:45:00|21020.7|20980.7|21017.5|20997.5|21032.5|21012.5|21012.5|20980.7|151
1659523800000|2022-08-03 10:50:00|21015.6|20995.6|21139.3|21119.3|21139.3|21119.3|21012.5|20992.5|59
1659524100000|2022-08-03 10:55:00|21140.3|21120.3|21165.9|21145.9|21177.8|21157.8|21140.3|21120.3|83
1659524400000|2022-08-03 11:00:00|21165|21145|21176.8|21156.8|21188.7|21168.7|21126.8|21102.8|80
1659524700000|2022-08-03 11:05:00|21174.9|21154.9|21139.3|21099.3|21184.3|21164.3|21131.8|21099.3|22
1659525000000|2022-08-03 11:10:00|21130.2|21110.2|21158.6|21138.6|21161.1|21141.1|21130.2|21110.2|21
1659525300000|2022-08-03 11:15:00|21159.6|21139.6|21142.7|21122.7|21163.6|21143.6|21132.7|21112.7|17
1659525600000|2022-08-03 11:20:00|21141.8|21121.8|21120.2|21100.2|21144.2|21124.2|21112.7|21092.7|31
1659525900000|2022-08-03 11:25:00|21122.7|21102.7|21120.1|21100.1|21155.8|21127.7|21120.1|21100.1|21
1659526200000|2022-08-03 11:30:00|21122.6|21102.6|21122.6|21102.6|21134.2|21107.6|21089.2|21069.2|28
1659526500000|2022-08-03 11:35:00|21125.1|21105.1|21115.1|21095.1|21135.1|21115.1|21115.1|21095.1|19
1659526800000|2022-08-03 11:40:00|21117.6|21097.6|21197.6|21177.6|21197.6|21177.6|21117.6|21097.6|53
1659527100000|2022-08-03 11:45:00|21196|21176|21212.6|21192.6|21220.1|21200.1|21196|21176|77
1659527400000|2022-08-03 11:50:00|21210.1|21190.1|21216|21196|21235.4|21206|21201|21175.4|59
1659527700000|2022-08-03 11:55:00|21215.1|21195.1|21190|21170|21217.6|21195.1|21180|21160|94
1659528000000|2022-08-03 12:00:00|21177.5|21157.5|21194.1|21174.1|21222.5|21202.5|21128.2|21108.2|162
1659528300000|2022-08-03 12:05:00|21191.3|21171.3|21345|21325|21345.9|21325.9|21155|21129.4|204
1659528600000|2022-08-03 12:10:00|21345.9|21325.9|21303.4|21283.4|21354.4|21334.4|21286.8|21266.8|159
1659528900000|2022-08-03 12:15:00|21305.9|21285.9|21324.3|21304.3|21324.3|21304.3|21299.3|21279.3|76
1659529200000|2022-08-03 12:20:00|21323.4|21303.4|21274.9|21254.9|21330.9|21310.9|21272.4|21252.4|76
1659529500000|2022-08-03 12:25:00|21275.9|21255.9|21314.3|21294.3|21321.8|21301.8|21275.9|21255.9|141
1659529800000|2022-08-03 12:30:00|21316.1|21296.1|21316.8|21296.8|21341.8|21321.8|21291.8|21271.8|190
1659530100000|2022-08-03 12:35:00|21315.2|21295.2|21316.7|21296.7|21320.2|21300.2|21291.8|21271.8|94
1659530400000|2022-08-03 12:40:00|21315.2|21295.2|21343.3|21323.3|21344.9|21324.9|21315.2|21295.2|102
1659530700000|2022-08-03 12:45:00|21344.9|21324.9|21437.3|21417.3|21444.9|21424.9|21344.9|21324.9|295
1659531000000|2022-08-03 12:50:00|21439.8|21419.8|21434.2|21414.2|21442.3|21422.3|21420.5|21400.5|169
1659531300000|2022-08-03 12:55:00|21424.2|21404.2|21336.7|21316.7|21431.7|21411.7|21318.2|21294.2|200
1659531600000|2022-08-03 13:00:00|21334.2|21314.2|21354.1|21334.1|21371.7|21351.7|21313.2|21284.2|170
1659531900000|2022-08-03 13:05:00|21359.1|21339.1|21389.1|21369.1|21400.1|21380.1|21359.1|21339.1|145
1659532200000|2022-08-03 13:10:00|21386.6|21366.6|21389.1|21369.1|21391.6|21371.6|21371.6|21351.6|90
1659532500000|2022-08-03 13:15:00|21416|21396|21432.5|21412.5|21437.5|21417.5|21411.6|21391.6|200
1659532800000|2022-08-03 13:20:00|21431.6|21411.6|21523.1|21503.1|21526.6|21506.6|21411.6|21391.6|316
1659533100000|2022-08-03 13:25:00|21524.1|21504.1|21449.1|21429.1|21535|21515|21444.1|21424.1|310
1659533400000|2022-08-03 13:30:00|21451.6|21431.6|21385.6|21365.6|21451.6|21431.6|21378.1|21358.1|169
1659533700000|2022-08-03 13:35:00|21384|21364|21438.4|21418.4|21439.7|21419.7|21384|21364|197
1659534000000|2022-08-03 13:40:00|21439.9|21419.9|21427.4|21407.4|21439.9|21419.9|21403.4|21383.4|178
1659534300000|2022-08-03 13:45:00|21429.3|21409.3|21448.3|21428.3|21453.3|21433.3|21399.9|21379.9|103
1659534600000|2022-08-03 13:50:00|21449.3|21429.3|21497.7|21477.7|21535.2|21515.2|21449.3|21429.3|352
1659534900000|2022-08-03 13:55:00|21495.2|21475.2|21517.6|21497.6|21557.7|21537.7|21495.2|21475.2|126
1659535200000|2022-08-03 14:00:00|21514.5|21494.5|21477.6|21457.6|21514.5|21494.5|21463.6|21443.6|724
1659535500000|2022-08-03 14:05:00|21475.1|21455.1|21475.1|21455.1|21480.1|21460.1|21447.6|21427.6|181
1659535800000|2022-08-03 14:10:00|21474.2|21454.2|21485.1|21465.1|21530.1|21510.1|21470.1|21450.1|141
1659536100000|2022-08-03 14:15:00|21483.2|21463.2|21452.6|21432.6|21491.9|21471.9|21415.1|21395.1|181
1659536400000|2022-08-03 14:20:00|21455.1|21435.1|21482.8|21462.8|21549.4|21529.4|21450.1|21430.1|594
1659536700000|2022-08-03 14:25:00|21484.4|21464.4|21533.7|21513.7|21541.2|21521.2|21484.4|21464.4|143
1659537000000|2022-08-03 14:30:00|21532.8|21512.8|21567.8|21547.8|21593.1|21573.1|21526.2|21506.2|198
1659537300000|2022-08-03 14:35:00|21566.2|21546.2|21597.1|21577.1|21606.2|21586.2|21536.2|21516.2|160
1659537600000|2022-08-03 14:40:00|21599.6|21579.6|21600.3|21580.3|21610.5|21590.5|21568.7|21548.7|158
1659537900000|2022-08-03 14:45:00|21598.7|21578.7|21551.8|21531.8|21629.6|21609.6|21521.2|21501.2|281
1659538200000|2022-08-03 14:50:00|21545|21525|21530.9|21510.9|21562.1|21538.6|21514.3|21494.3|385
1659538500000|2022-08-03 14:55:00|21534.3|21514.3|21343.1|21323.1|21540.2|21520.2|21328.1|21302.4|469
1659538800000|2022-08-03 15:00:00|21340.6|21320.6|21303.7|21283.7|21340.6|21320.6|21273.7|21253.7|385
1659539100000|2022-08-03 15:05:00|21302.1|21282.1|21255|21235|21303.7|21283.7|21145|21125|389
1659539400000|2022-08-03 15:10:00|21255.9|21235.9|21244.3|21224.3|21270|21246.5|21231.8|21211.8|143
1659539700000|2022-08-03 15:15:00|21243.4|21223.4|21259.3|21239.3|21259.3|21239.3|21221.8|21193.6|206
1659540000000|2022-08-03 15:20:00|21269.3|21249.3|21276.8|21256.8|21314.3|21294.3|21269.3|21249.3|136
1659540300000|2022-08-03 15:25:00|21274.3|21254.3|21244.2|21224.2|21274.3|21254.3|21244.2|21224.2|87
1659540600000|2022-08-03 15:30:00|21247.4|21227.4|21291.7|21271.7|21291.7|21271.7|21244.2|21224.2|83
1659540900000|2022-08-03 15:35:00|21290.1|21270.1|21321.7|21301.7|21341.7|21321.7|21290.1|21270.1|239
1659541200000|2022-08-03 15:40:00|21320.1|21300.1|21319.2|21299.2|21345.1|21325.1|21309.2|21289.2|78
1659541500000|2022-08-03 15:45:00|21320.1|21300.1|21384.2|21364.2|21385.7|21365.7|21316.7|21296.7|202
1659541800000|2022-08-03 15:50:00|21381.7|21361.7|21370.1|21350.1|21381.7|21361.7|21334.2|21314.2|213
1659542100000|2022-08-03 15:55:00|21368.5|21348.5|21320.1|21300.1|21368.5|21348.5|21314.1|21294.1|126
1659542400000|2022-08-03 16:00:00|21319.1|21299.1|21315|21295|21319.1|21299.1|21272.9|21252.9|355
1659542700000|2022-08-03 16:05:00|21313.5|21293.5|21246.6|21226.6|21316.6|21296.6|21244.1|21224.1|98
1659543000000|2022-08-03 16:10:00|21245|21225|21225.7|21205.7|21266.6|21246.6|21225|21205|78
1659543300000|2022-08-03 16:15:00|21224.1|21204.1|21226.6|21206.6|21254.1|21234.1|21216.6|21196.6|125
1659543600000|2022-08-03 16:20:00|21225.6|21205.6|21245.6|21225.6|21274|21254|21223.1|21203.1|1105
1659543900000|2022-08-03 16:25:00|21249|21229|21219|21199|21259|21239|21218.1|21198.1|122
1659544200000|2022-08-03 16:30:00|21220.6|21200.6|21211.5|21191.5|21232.4|21212.4|21211.5|21191.5|56
1659544500000|2022-08-03 16:35:00|21210.6|21190.6|21242.4|21222.4|21244.9|21224.9|21210.6|21190.6|93
1659544800000|2022-08-03 16:40:00|21244|21224|21269.9|21249.9|21272.4|21252.4|21240.6|21220.6|40
1659545100000|2022-08-03 16:45:00|21272.4|21252.4|21267.4|21247.4|21272.4|21252.4|21261.4|21241.4|32
1659545400000|2022-08-03 16:50:00|21271.4|21251.4|21285.5|21265.5|21293.9|21273.9|21268.9|21248.9|66
1659545700000|2022-08-03 16:55:00|21286.4|21266.4|21303.9|21283.9|21311|21291|21283.9|21263.9|185
1659546000000|2022-08-03 17:00:00|21302.3|21282.3|21258.2|21238.2|21303.2|21283.2|21254.2|21234.2|49
1659546300000|2022-08-03 17:05:00|21255.7|21235.7|21260.7|21240.7|21265.7|21245.7|21255.7|21235.7|18
1659546600000|2022-08-03 17:10:00|21262.3|21242.3|21255.7|21235.7|21268.2|21248.2|21255.7|21235.7|56
1659546900000|2022-08-03 17:15:00|21257.3|21237.3|21300.7|21280.7|21303.2|21283.2|21255.7|21235.7|42
1659547200000|2022-08-03 17:20:00|21302.2|21282.2|21288.2|21268.2|21304.1|21284.1|21270.7|21250.7|69
1659547500000|2022-08-03 17:25:00|21290.7|21270.7|21319.1|21259.1|21319.1|21281.6|21280.6|21251.6|182
1659600900000|2022-08-04 08:15:00|21311.5|21251.5|21410.1|21370.1|21416.5|21388.3|21260.8|21230.6|103
1659601200000|2022-08-04 08:20:00|21397.4|21377.4|21312.2|21272.2|21397.4|21377.4|21307.4|21263.3|56
1659601500000|2022-08-04 08:25:00|21313.1|21273.1|21373.3|21333.3|21378.3|21345.8|21294.2|21266.7|38
1659601800000|2022-08-04 08:30:00|21360.8|21340.8|21315.8|21275.8|21373.3|21340.8|21300.8|21254.2|19
1659602100000|2022-08-04 08:35:00|21314.9|21274.9|21365.7|21345.7|21365.7|21345.7|21300.8|21268.2|14
1659602400000|2022-08-04 08:40:00|21378.2|21338.2|21358.2|21318.2|21378.2|21350.7|21340.7|21307.5|21
1659602700000|2022-08-04 08:45:00|21363.2|21323.2|21388.2|21348.2|21403.2|21373.2|21359.5|21323.2|32
1659603000000|2022-08-04 08:50:00|21375.7|21355.7|21273.2|21213.2|21375.7|21355.7|21228.9|21197.3|76
1659603300000|2022-08-04 08:55:00|21262.3|21222.3|21250.7|21230.7|21273.2|21240.7|21235.7|21198.2|15
1659603600000|2022-08-04 09:00:00|21247.4|21227.4|21235.6|21215.6|21247.4|21227.4|21201.4|21181.4|41
1659603900000|2022-08-04 09:05:00|21240.6|21220.6|21252.2|21232.2|21256.3|21236.3|21225.6|21199.7|18
1659604200000|2022-08-04 09:10:00|21255.4|21235.4|21259|21239|21283.1|21252.2|21255.4|21224.7|14
1659604500000|2022-08-04 09:15:00|21255.6|21235.6|21285.8|21265.8|21310.6|21290.6|21255.6|21235.6|16
1659604800000|2022-08-04 09:20:00|21283.1|21263.1|21301.5|21281.5|21301.5|21281.5|21283.1|21263.1|6
1659605100000|2022-08-04 09:25:00|21300.6|21280.6|21288.9|21268.9|21311.4|21281.5|21288.9|21251.4|2
1659605700000|2022-08-04 09:35:00|21290.5|21270.5|21315.5|21295.5|21338|21306.4|21288|21268|11
1659606000000|2022-08-04 09:40:00|21324.6|21284.6|21346.2|21326.2|21356.2|21326.2|21313.9|21283|62
1659606300000|2022-08-04 09:45:00|21347.1|21327.1|21321.2|21281.2|21352.6|21327.1|21303.7|21256.2|21
1659606600000|2022-08-04 09:50:00|21333|21273|21346.2|21306.2|21354.5|21309.5|21325.5|21273|7
1659606900000|2022-08-04 09:55:00|21338.8|21318.8|21362.9|21342.9|21362.9|21342.9|21338.8|21312.9|77
1659607200000|2022-08-04 10:00:00|21362|21342|21400.6|21380.6|21400.6|21380.6|21357.9|21337.9|29
1659607500000|2022-08-04 10:05:00|21399.7|21379.7|21431.3|21411.3|21431.3|21411.3|21399.7|21379.7|8
1659607800000|2022-08-04 10:10:00|21432.9|21412.9|21459.5|21439.5|21462.9|21439.5|21431.3|21411.3|28
1659608100000|2022-08-04 10:15:00|21460.4|21440.4|21489.6|21469.6|21489.6|21469.6|21455.4|21431.2|53
1659608400000|2022-08-04 10:20:00|21490.5|21470.5|21496.2|21476.2|21505.5|21485.5|21490.5|21470.5|37
1659608700000|2022-08-04 10:25:00|21495.3|21475.3|21493|21453|21509.6|21480.5|21482.1|21449.6|33
1659609000000|2022-08-04 10:30:00|21490.5|21470.5|21554.6|21534.6|21564.6|21542.1|21490.5|21470.5|37
1659609300000|2022-08-04 10:35:00|21553.7|21533.7|21549.6|21529.6|21563|21533.7|21541.4|21503|19
1659609600000|2022-08-04 10:40:00|21549.5|21529.5|21547|21527|21557.9|21529.5|21537|21510.3|15
1659609900000|2022-08-04 10:45:00|21549.5|21529.5|21513.6|21493.6|21549.5|21529.5|21513.6|21481|15
1659610200000|2022-08-04 10:50:00|21521.1|21481.1|21505.2|21485.2|21532.7|21485.2|21500.2|21469.3|5
1659610500000|2022-08-04 10:55:00|21506.1|21486.1|21547|21527|21547|21527|21495.4|21464.5|17
1659610800000|2022-08-04 11:00:00|21559.5|21519.5|21601.2|21561.2|21637.9|21617.9|21554.5|21519.5|101
1659611100000|2022-08-04 11:05:00|21598.7|21558.7|21553.7|21533.7|21598.7|21565.3|21548.7|21521.2|36
1659611400000|2022-08-04 11:10:00|21565.5|21525.5|21566.2|21546.2|21572.8|21548|21560.5|21525.5|9
1659611700000|2022-08-04 11:15:00|21563.7|21543.7|21607.8|21567.8|21611.2|21580.3|21563.7|21543.7|24
1659612000000|2022-08-04 11:20:00|21609.4|21569.4|21597.8|21577.8|21619.6|21590.4|21597.8|21569.4|12
1659612300000|2022-08-04 11:25:00|21596.2|21576.2|21634.4|21614.4|21640.3|21620.3|21595.3|21575.3|39
1659612600000|2022-08-04 11:30:00|21634.3|21614.3|21589.3|21569.3|21639.3|21619.3|21587.7|21567.7|76
1659612900000|2022-08-04 11:35:00|21590.2|21570.2|21590.2|21570.2|21601.1|21572|21588.6|21559.5|11
1659613200000|2022-08-04 11:40:00|21588.6|21568.6|21553.4|21533.4|21599.3|21570.9|21553.4|21533.4|40
1659613500000|2022-08-04 11:45:00|21555.9|21535.9|21589.3|21569.3|21589.3|21569.3|21554.3|21534.3|12
1659613800000|2022-08-04 11:50:00|21590.2|21570.2|21634.2|21614.2|21641.8|21621.8|21590.2|21570.2|45
1659614100000|2022-08-04 11:55:00|21636.7|21616.7|21637.6|21617.6|21654.2|21630.1|21636.7|21607.6|40
1659614400000|2022-08-04 12:00:00|21639.2|21619.2|21572.6|21552.6|21639.2|21619.2|21559.2|21539.2|200
1659614700000|2022-08-04 12:05:00|21576.7|21556.7|21671|21651|21691|21671|21576.7|21556.7|107
1659615000000|2022-08-04 12:10:00|21677.8|21657.8|21662.4|21642.4|21686.9|21666.9|21662.4|21642.4|104
1659615300000|2022-08-04 12:15:00|21659.9|21639.9|21664.1|21644.1|21672.4|21652.4|21626.7|21606.7|34
1659615600000|2022-08-04 12:20:00|21663.3|21643.3|21580|21560|21663.3|21643.3|21580|21550.7|138
1659615900000|2022-08-04 12:25:00|21580.9|21560.9|21476.4|21456.4|21592.3|21564.1|21473|21443.9|125
1659616200000|2022-08-04 12:30:00|21492.9|21432.9|21381.2|21361.2|21496.4|21436.4|21371.3|21351.3|255
1659616500000|2022-08-04 12:35:00|21388.7|21348.7|21458|21438|21485.5|21465.5|21381.2|21348.7|239
1659616800000|2022-08-04 12:40:00|21455.5|21435.5|21455.5|21435.5|21500.5|21480.5|21453|21433|157
1659617100000|2022-08-04 12:45:00|21454.6|21434.6|21356.2|21316.2|21454.6|21434.6|21313.7|21293.7|170
1659617400000|2022-08-04 12:50:00|21357.8|21317.8|21363.7|21343.7|21400.3|21371.2|21357.8|21317.8|140
1659617700000|2022-08-04 12:55:00|21361|21341|21365.3|21325.3|21403.7|21377.8|21341|21311.9|201
1659618000000|2022-08-04 13:00:00|21352.8|21332.8|21404.5|21384.5|21408.6|21388.6|21347.8|21327.8|71
1659618300000|2022-08-04 13:05:00|21403.6|21383.6|21413.6|21373.6|21433.6|21404.5|21381.8|21361.8|234
1659618600000|2022-08-04 13:10:00|21401.1|21381.1|21339.3|21319.3|21401.8|21381.8|21312.7|21292.7|159
1659618900000|2022-08-04 13:15:00|21341.1|21321.1|21314.3|21294.3|21347.7|21327.7|21314.3|21294.3|44
1659619200000|2022-08-04 13:20:00|21313.4|21293.4|21262.5|21242.5|21313.4|21293.4|21260.9|21240.9|885
1659619500000|2022-08-04 13:25:00|21263.4|21243.4|21292.6|21272.6|21308.4|21288.4|21260.9|21233.4|455
1659619800000|2022-08-04 13:30:00|21293.5|21273.5|21294.4|21274.4|21325|21297.6|21269.2|21238.4|102
1659620100000|2022-08-04 13:35:00|21296|21276|21315.1|21295.1|21325|21299.2|21296|21276|54
1659620400000|2022-08-04 13:40:00|21316|21296|21367.6|21347.6|21373.3|21353.3|21310.8|21290.4|129
1659620700000|2022-08-04 13:45:00|21366.7|21346.7|21357.9|21337.9|21413.5|21390.4|21357.9|21337.9|1114
1659621000000|2022-08-04 13:50:00|21355.2|21335.2|21346.1|21326.1|21392|21360.2|21322.7|21300.2|203
1659621300000|2022-08-04 13:55:00|21347.7|21327.7|21377.7|21357.7|21417|21384.5|21332.7|21304.5|867
1659621600000|2022-08-04 14:00:00|21375.2|21355.2|21401.8|21361.8|21421.8|21392.7|21375.2|21348.6|199
1659621900000|2022-08-04 14:05:00|21389.3|21369.3|21452.7|21432.7|21465.2|21443.6|21389.3|21369.3|78
1659622200000|2022-08-04 14:10:00|21451|21431|21361.4|21341.4|21453.5|21431|21361.4|21341.4|180
1659622500000|2022-08-04 14:15:00|21358.2|21338.2|21369.4|21349.4|21382.8|21362.8|21325.9|21300.1|1815
1659622800000|2022-08-04 14:20:00|21371|21351|21405.3|21365.3|21405.3|21374.4|21354.4|21334.4|36
1659623100000|2022-08-04 14:25:00|21406.9|21366.9|21412.7|21392.7|21430.3|21406|21395.3|21366.9|57
1659623400000|2022-08-04 14:30:00|21411.9|21391.9|21409.3|21389.3|21424.5|21404.5|21396|21363.6|70
1659623700000|2022-08-04 14:35:00|21406.8|21386.8|21446.8|21426.8|21446.8|21426.8|21390.9|21370.9|70
1659624000000|2022-08-04 14:40:00|21445.9|21425.9|21560.3|21540.3|21560.3|21540.3|21430.9|21410.9|616
1659624300000|2022-08-04 14:45:00|21565.3|21545.3|21644.8|21624.8|21644.8|21624.8|21565.3|21545.3|431
1659624600000|2022-08-04 14:50:00|21645.6|21625.6|21664.9|21644.9|21691|21663.5|21633.1|21605.6|433
1659624900000|2022-08-04 14:55:00|21665.8|21645.8|21708.3|21688.3|21725.8|21705.8|21663.1|21639|378
1659625200000|2022-08-04 15:00:00|21709.1|21689.1|21720|21700|21739.3|21713.4|21709.1|21689.1|256
1659625500000|2022-08-04 15:05:00|21717.5|21697.5|21753.2|21733.2|21781.6|21761.6|21712.5|21692.5|271
1659625800000|2022-08-04 15:10:00|21770|21730|21756.4|21736.4|21795|21775|21753.9|21728.9|253
1659626100000|2022-08-04 15:15:00|21755.5|21735.5|21733.6|21713.6|21755.5|21735.5|21687.7|21656.8|286
1659626400000|2022-08-04 15:20:00|21734.5|21714.5|21708.4|21668.4|21759.5|21739.5|21703.4|21668.4|155
1659626700000|2022-08-04 15:25:00|21700.9|21680.9|21748.5|21728.5|21748.5|21728.5|21691.8|21671.8|207
1659627000000|2022-08-04 15:30:00|21743.5|21723.5|21748.4|21728.4|21759.3|21739.3|21739.3|21719.3|208
1659627300000|2022-08-04 15:35:00|21749.3|21729.3|21730.9|21710.9|21750.1|21730.1|21707.5|21684.2|251
1659627600000|2022-08-04 15:40:00|21731.7|21711.7|21655.8|21635.8|21733.4|21713.4|21624.1|21604.1|229
1659627900000|2022-08-04 15:45:00|21658.3|21638.3|21674.9|21654.9|21691.5|21671.5|21646.4|21626.4|128
1659628200000|2022-08-04 15:50:00|21674|21654|21713.9|21693.9|21717.4|21697.4|21674|21654|64
1659628500000|2022-08-04 15:55:00|21718.1|21698.1|21679.7|21659.7|21723.3|21703.3|21679.7|21659.7|171
1659628800000|2022-08-04 16:00:00|21680.6|21660.6|21689.7|21669.7|21697.2|21677.2|21661.3|21641.3|72
1659629100000|2022-08-04 16:05:00|21691.3|21671.3|21684.7|21664.7|21697.2|21677.2|21674.7|21654.7|128
1659629400000|2022-08-04 16:10:00|21685.6|21665.6|21717|21697|21732.3|21712.3|21685.6|21665.6|290
1659629700000|2022-08-04 16:15:00|21713.6|21693.6|21711.4|21691.4|21717.2|21697.2|21698.8|21678.8|101
1659630000000|2022-08-04 16:20:00|21712.3|21692.3|21711.4|21691.4|21727.3|21707.3|21677.1|21657.1|1038
1659630300000|2022-08-04 16:25:00|21707.3|21687.3|21717.3|21697.3|21726.4|21706.4|21706.4|21686.4|266
1659630600000|2022-08-04 16:30:00|21719.8|21699.8|21748.9|21728.9|21748.9|21728.9|21719.8|21699.8|157
1659630900000|2022-08-04 16:35:00|21747.2|21727.2|21744|21724|21747.2|21727.2|21730.6|21710.6|38
1659631200000|2022-08-04 16:40:00|21745.6|21725.6|21736.5|21716.5|21749.7|21729.7|21736.5|21716.5|112
1659631500000|2022-08-04 16:45:00|21734.9|21714.9|21729.8|21709.8|21738.2|21718.2|21729.8|21709.8|38
1659631800000|2022-08-04 16:50:00|21724.8|21704.8|21727.3|21707.3|21729.8|21709.8|21709.8|21689.8|66
1659632100000|2022-08-04 16:55:00|21728.2|21708.2|21738.2|21718.2|21767.3|21747.3|21727.3|21707.3|246
1659632400000|2022-08-04 17:00:00|21737.3|21717.3|21672.3|21652.3|21737.3|21717.3|21670.7|21650.7|118
1659632700000|2022-08-04 17:05:00|21669.8|21649.8|21680.6|21660.6|21680.6|21660.6|21666.5|21646.5|36
1659633000000|2022-08-04 17:10:00|21682.3|21662.3|21699|21679|21699|21679|21682.3|21662.3|32
1659633300000|2022-08-04 17:15:00|21701.5|21681.5|21694.7|21674.7|21701.5|21681.5|21693.1|21673.1|62
1659633600000|2022-08-04 17:20:00|21693.1|21673.1|21714.7|21694.7|21719.7|21699.7|21691.3|21668.1|79
1659633900000|2022-08-04 17:25:00|21713.8|21693.8|21728.9|21708.9|21728.9|21708.9|21704|21678.1|198
1659687300000|2022-08-05 08:15:00|21736.2|21696.2|21866.1|21846.1|21896.2|21876.2|21736.2|21696.2|379
1659687600000|2022-08-05 08:20:00|21871.1|21831.1|21860.2|21840.2|21871.1|21840.2|21823.6|21803.6|55
1659687900000|2022-08-05 08:25:00|21858.5|21838.5|21901|21881|21903.5|21883.5|21850.2|21830.2|114
1659688200000|2022-08-05 08:30:00|21906|21886|21918.6|21898.6|21947.7|21927.7|21906|21886|161
1659688500000|2022-08-05 08:35:00|21915.2|21895.2|21926|21906|21926|21906|21901.9|21876.1|58
1659688800000|2022-08-05 08:40:00|21924.3|21904.3|21917.7|21897.7|21924.3|21904.3|21901.8|21881.8|37
1659689100000|2022-08-05 08:45:00|21915.2|21895.2|21905.9|21885.9|21918.5|21898.5|21905.9|21885.9|13
1659689400000|2022-08-05 08:50:00|21910.9|21890.9|21908.4|21888.4|21926|21906|21902.6|21882.6|38
1659689700000|2022-08-05 08:55:00|21906.8|21886.8|21905.9|21885.9|21906.8|21886.8|21903.4|21883.4|7
1659690000000|2022-08-05 09:00:00|21906.8|21886.8|21908.4|21888.4|21908.4|21888.4|21906.8|21886.8|39
1659690300000|2022-08-05 09:05:00|21903.4|21883.4|21795.9|21775.9|21903.4|21883.4|21795.9|21775.9|86
1659690600000|2022-08-05 09:10:00|21795|21775|21768.3|21748.3|21802.5|21782.5|21766.6|21746.6|50
1659690900000|2022-08-05 09:15:00|21767.4|21747.4|21711.6|21691.6|21769.1|21749.1|21711.6|21691.6|39
1659691200000|2022-08-05 09:20:00|21712.5|21692.5|21679.1|21659.1|21712.5|21692.5|21663.2|21634.1|67
1659691500000|2022-08-05 09:25:00|21663.2|21643.2|21612.4|21592.4|21663.2|21643.2|21612.4|21592.4|116
1659691800000|2022-08-05 09:30:00|21610.7|21590.7|21588.2|21568.2|21631.5|21611.5|21566.5|21546.5|138
1659692100000|2022-08-05 09:35:00|21592.3|21572.3|21605.7|21585.7|21605.7|21585.7|21574.8|21549.8|13
1659692400000|2022-08-05 09:40:00|21604.9|21584.9|21584.8|21564.8|21605.7|21585.7|21577.3|21557.3|28
1659692700000|2022-08-05 09:45:00|21586.4|21566.4|21668.9|21648.9|21685.6|21659.8|21586.4|21566.4|97
1659693000000|2022-08-05 09:50:00|21669.8|21649.8|21679.8|21659.8|21705.6|21679|21662.3|21634.8|50
1659693300000|2022-08-05 09:55:00|21678.1|21658.1|21677.2|21657.2|21702.3|21676.5|21677.2|21650.6|30
1659693600000|2022-08-05 10:00:00|21678.1|21658.1|21682.2|21662.2|21684.7|21664.7|21678.1|21658.1|34
1659693900000|2022-08-05 10:05:00|21680.5|21660.5|21677.2|21657.2|21680.5|21660.5|21662.2|21642.2|11
1659694200000|2022-08-05 10:10:00|21674.7|21654.7|21629.7|21609.7|21677.2|21657.2|21629.7|21595.5|15
1659694500000|2022-08-05 10:15:00|21635.5|21595.5|21664.7|21644.7|21677.2|21657.2|21621.3|21587.2|12
1659694800000|2022-08-05 10:20:00|21665.5|21645.5|21649.6|21629.6|21677.2|21654.7|21649.6|21629.6|14
1659695100000|2022-08-05 10:25:00|21647.1|21627.1|21606.3|21586.3|21647.1|21627.1|21595.4|21575.4|30
1659695400000|2022-08-05 10:30:00|21605.4|21585.4|21497|21477|21605.4|21585.4|21497|21477|110
1659695700000|2022-08-05 10:35:00|21499.5|21479.5|21510.4|21490.4|21512.9|21492.9|21470.4|21450.4|30
1659696000000|2022-08-05 10:40:00|21502.9|21482.9|21510.4|21490.4|21512|21490.4|21497.9|21472|57
1659696300000|2022-08-05 10:45:00|21515.4|21495.4|21477.8|21457.8|21515.4|21495.4|21467.9|21447.9|36
1659696600000|2022-08-05 10:50:00|21482.8|21462.8|21476.1|21456.1|21500.3|21462.8|21462.8|21430.3|31
1659696900000|2022-08-05 10:55:00|21474.5|21454.5|21441.1|21421.1|21481.2|21461.2|21441.1|21417|23
1659697200000|2022-08-05 11:00:00|21436.9|21416.9|21437.8|21417.8|21437.8|21417.8|21397.8|21377.8|70
1659697500000|2022-08-05 11:05:00|21442.8|21422.8|21457.8|21437.8|21470.3|21441.9|21425.3|21405.3|29
1659697800000|2022-08-05 11:10:00|21442.7|21422.7|21427.7|21407.7|21442.7|21422.7|21418.6|21395.3|13
1659698100000|2022-08-05 11:15:00|21431|21411|21401|21381|21441|21421|21398.5|21378.5|440
1659698400000|2022-08-05 11:20:00|21399.3|21379.3|21385.1|21365.1|21399.3|21379.3|21366.8|21346.8|425
1659698700000|2022-08-05 11:25:00|21386|21366|21406.8|21386.8|21410.1|21390.1|21386|21366|38
1659699000000|2022-08-05 11:30:00|21404.3|21384.3|21337.5|21317.5|21405.9|21385.9|21331.7|21306.8|80
1659699300000|2022-08-05 11:35:00|21335|21315|21305|21285|21335|21315|21295|21275|60
1659699600000|2022-08-05 11:40:00|21307.5|21287.5|21290|21270|21350|21330|21285|21265|67
1659699900000|2022-08-05 11:45:00|21292.5|21272.5|21305.8|21285.8|21318.3|21287.4|21270.9|21250.9|604
1659700200000|2022-08-05 11:50:00|21304.9|21284.9|21304.9|21284.9|21316.6|21285.8|21272.4|21252.4|205
1659700500000|2022-08-05 11:55:00|21303.3|21283.3|21325.9|21305.9|21325.9|21305.9|21300.8|21278.3|430
1659700800000|2022-08-05 12:00:00|21325|21305|21260.7|21240.7|21364.1|21344.1|21164.9|21139.1|479
1659701100000|2022-08-05 12:05:00|21265.7|21225.7|21269|21249|21291.6|21270.7|21250.7|21223.2|59
1659701400000|2022-08-05 12:10:00|21272.4|21252.4|21293.2|21273.2|21294.9|21274.9|21262.4|21234.9|43
1659701700000|2022-08-05 12:15:00|21294.9|21274.9|21308.2|21288.2|21344.8|21315.7|21294.9|21274.9|113
1659702000000|2022-08-05 12:20:00|21306.5|21286.5|21236.5|21216.5|21306.5|21286.5|21234|21214|101
1659702300000|2022-08-05 12:25:00|21235.6|21215.6|21280.6|21260.6|21305.7|21277.3|21220.7|21199.9|76
1659702600000|2022-08-05 12:30:00|21273.1|21253.1|21145.6|21125.6|21273.1|21253.1|21128.1|21108.1|1041
1659702900000|2022-08-05 12:35:00|21154.8|21114.8|21071.4|21051.4|21162.3|21137.3|21056.4|21036.4|237
1659703200000|2022-08-05 12:40:00|21073.1|21053.1|20983.8|20963.8|21119.7|21098.9|20983.8|20963.8|1388
1659703500000|2022-08-05 12:45:00|20982.2|20962.2|20998.9|20978.9|21011.4|20991.4|20936.4|20916.4|562
1659703800000|2022-08-05 12:50:00|20996.4|20976.4|20958.9|20938.9|21011.4|20991.4|20938.9|20918.9|203
1659704100000|2022-08-05 12:55:00|20956.4|20936.4|20969.6|20949.6|20969.6|20949.6|20880.5|20860.5|553
1659704400000|2022-08-05 13:00:00|20963.8|20943.8|20935.5|20915.5|20963.8|20943.8|20899.6|20879.6|322
1659704700000|2022-08-05 13:05:00|20934.6|20914.6|20880.5|20860.5|20934.6|20914.6|20878|20858|607
1659705000000|2022-08-05 13:10:00|20878.8|20858.8|20961.2|20941.2|20977.1|20957.1|20863.8|20843.8|646
1659705300000|2022-08-05 13:15:00|20962.1|20942.1|21090.4|21070.4|21091.3|21071.3|20962.1|20942.1|665
1659705600000|2022-08-05 13:20:00|21089.6|21069.6|21148.7|21128.7|21148.7|21128.7|21067.9|21047.9|337
1659705900000|2022-08-05 13:25:00|21146.2|21126.2|21110.4|21090.4|21154.5|21128.7|21103.7|21083.7|59
1659706200000|2022-08-05 13:30:00|21108.7|21088.7|21200.3|21180.3|21242.8|21220.3|21090.4|21070.4|1214
1659706500000|2022-08-05 13:35:00|21199.5|21179.5|21158.6|21138.6|21199.5|21179.5|21076.1|21056.1|945
1659706800000|2022-08-05 13:40:00|21156.9|21136.9|21151.1|21131.1|21167.8|21146.9|21111.1|21091.1|115
1659707100000|2022-08-05 13:45:00|21143.5|21123.5|21112.7|21092.7|21156.1|21136.1|21081.9|21061.9|283
1659707400000|2022-08-05 13:50:00|21119.4|21099.4|21143.5|21123.5|21177.7|21151.1|21111.1|21091.1|190
1659707700000|2022-08-05 13:55:00|21142.7|21122.7|21184.4|21164.4|21206.9|21186.9|21121.9|21101.9|483
1659708000000|2022-08-05 14:00:00|21194.4|21174.4|21101|21081|21194.4|21174.4|21072.7|21052.7|147
1659708300000|2022-08-05 14:05:00|21102.7|21082.7|21085.1|21065.1|21104.4|21084.4|21037.7|21017.7|1117
1659708600000|2022-08-05 14:10:00|21082.6|21062.6|21171|21151|21196|21173.5|21080.1|21060.1|156
1659708900000|2022-08-05 14:15:00|21168.5|21148.5|21076|21056|21176|21156|21072.6|21052.6|122
1659709200000|2022-08-05 14:20:00|21080.1|21060.1|21105.9|21085.9|21105.9|21085.9|21080.1|21057.7|288
1659709500000|2022-08-05 14:25:00|21107.6|21087.6|21115.1|21095.1|21143.4|21123.4|21105.1|21085.1|299
1659709800000|2022-08-05 14:30:00|21116.7|21096.7|21169.2|21149.2|21169.2|21149.2|21098.4|21074.3|621
1659710100000|2022-08-05 14:35:00|21171.8|21151.8|21314.2|21294.2|21315.1|21294.2|21171.8|21151.8|269
1659710400000|2022-08-05 14:40:00|21315.9|21295.9|21284.2|21264.2|21316.7|21296.7|21269.2|21249.2|116
1659710700000|2022-08-05 14:45:00|21289.2|21269.2|21236.6|21216.6|21311.7|21291.7|21228.3|21208.3|253
1659711000000|2022-08-05 14:50:00|21233.3|21213.3|21201.6|21181.6|21254.2|21234.2|21169.2|21149.2|126
1659711300000|2022-08-05 14:55:00|21204.1|21184.1|21206.6|21186.6|21214.1|21194.1|21178.3|21158.3|56
1659711600000|2022-08-05 15:00:00|21208.3|21188.3|21184.1|21144.1|21215|21195|21181.6|21144.1|111
1659711900000|2022-08-05 15:05:00|21171.6|21151.6|21158.3|21138.3|21171.6|21151.6|21143.3|21123.3|199
1659712200000|2022-08-05 15:10:00|21156.6|21136.6|21106.6|21086.6|21159.1|21139.1|21106.6|21086.6|110
1659712500000|2022-08-05 15:15:00|21111.6|21091.6|20976.6|20956.6|21116.6|21096.6|20975.7|20955.7|178
1659712800000|2022-08-05 15:20:00|20978.2|20958.2|20860.7|20840.7|20996.6|20976.6|20859.9|20839.9|433
1659713100000|2022-08-05 15:25:00|20862.4|20842.4|20819.8|20799.8|20863.2|20843.2|20709.8|20682.3|731
1659713400000|2022-08-05 15:30:00|20804.8|20784.8|20778.2|20758.2|20820.7|20800.7|20762.3|20742.3|205
1659713700000|2022-08-05 15:35:00|20781.5|20761.5|20753.2|20733.2|20809.8|20789.8|20735.7|20715.7|217
1659714000000|2022-08-05 15:40:00|20748.2|20728.2|20712.3|20692.3|20767.3|20739.8|20671.4|20651.4|385
1659714300000|2022-08-05 15:45:00|20709.8|20689.8|20736.4|20716.4|20762.3|20742.3|20683.9|20663.9|262
1659714600000|2022-08-05 15:50:00|20737.3|20717.3|20738.9|20718.9|20755.6|20731.5|20734.8|20713.9|71
1659714900000|2022-08-05 15:55:00|20739.8|20719.8|20734.7|20714.7|20755.6|20735.6|20724.8|20704.8|133
1659715200000|2022-08-05 16:00:00|20737.2|20717.2|20799.7|20779.7|20827.2|20801.4|20737.2|20717.2|207
1659715500000|2022-08-05 16:05:00|20802.2|20782.2|20759.7|20739.7|20813.9|20787.2|20749.7|20718.9|101
1659715800000|2022-08-05 16:10:00|20761.4|20741.4|20707.2|20687.2|20782.2|20762.2|20682.2|20662.2|228
1659716100000|2022-08-05 16:15:00|20709.7|20689.7|20702.2|20682.2|20722.2|20702.2|20693.8|20673.8|187
1659716400000|2022-08-05 16:20:00|20707.2|20687.2|20792.2|20772.2|20796.3|20776.3|20692.2|20672.2|2004
1659716700000|2022-08-05 16:25:00|20796.3|20776.3|20776.3|20756.3|20823|20803|20756.3|20736.3|245
1659717000000|2022-08-05 16:30:00|20777.2|20757.2|20801.3|20781.3|20801.3|20781.3|20771.3|20751.3|204
1659717300000|2022-08-05 16:35:00|20802.2|20782.2|20814.6|20794.6|20832.1|20812.1|20802.2|20782.2|75
1659717600000|2022-08-05 16:40:00|20813.8|20793.8|20801.2|20781.2|20815.5|20795.5|20781.3|20761.3|319
1659717900000|2022-08-05 16:45:00|20803.7|20783.7|20849.6|20829.6|20850.4|20830.4|20803.7|20783.7|77
1659718200000|2022-08-05 16:50:00|20847.1|20827.1|20835.4|20815.4|20855.4|20833.8|20835.4|20815.4|63
1659718500000|2022-08-05 16:55:00|20833.7|20813.7|20831.2|20811.2|20836.2|20816.2|20817.9|20797.9|73
1659718800000|2022-08-05 17:00:00|20830.4|20810.4|20847|20827|20853.7|20833.7|20830.4|20810.4|56
1659719100000|2022-08-05 17:05:00|20847.9|20827.9|20832|20812|20858.6|20832|20814.5|20790.4|260
1659719400000|2022-08-05 17:10:00|20832.9|20812.9|20846.2|20806.2|20852|20826.2|20832.9|20806.2|47
1659719700000|2022-08-05 17:15:00|20842.9|20802.9|20797|20777|20842.9|20810.3|20787.8|20767.8|98
1659720000000|2022-08-05 17:20:00|20798.7|20778.7|20701.1|20681.1|20798.7|20778.7|20692|20667.9|758
1659720300000|2022-08-05 17:25:00|20700.3|20680.3|20717|20697|20727|20700.3|20693.6|20672|587
1659946500000|2022-08-08 08:15:00|20867.6|20847.6|20824.1|20804.1|20929.4|20903.4|20824.1|20802.3|112
1659946800000|2022-08-08 08:20:00|20822.3|20802.3|20806.6|20786.6|20860.6|20834.8|20799.8|20779.8|112
1659947100000|2022-08-08 08:25:00|20804.8|20784.8|20890.5|20870.5|20892.3|20872.3|20802.3|20782.3|47
1659947400000|2022-08-08 08:30:00|20889.8|20869.8|20917.3|20877.3|20917.3|20889|20883.3|20850.8|196
1659947700000|2022-08-08 08:35:00|20906.5|20886.5|20916.5|20896.5|20923.3|20903.3|20885.8|20865.8|41
1659948000000|2022-08-08 08:40:00|20918.3|20898.3|20919|20899|20929.3|20905.8|20914|20887.5|34
1659948300000|2022-08-08 08:45:00|20920.8|20900.8|20899.3|20879.3|20923.5|20900.8|20880.7|20860.7|47
1659948600000|2022-08-08 08:50:00|20895.7|20875.7|20891.5|20871.5|20923.2|20903.2|20873.2|20853.2|222
1659948900000|2022-08-08 08:55:00|20889|20869|20952.5|20932.5|20952.5|20932.5|20874.7|20854.7|61
1659949200000|2022-08-08 09:00:00|20953.2|20933.2|21000|20980|21006.7|20983.2|20950|20930|50
1659949500000|2022-08-08 09:05:00|21000.7|20980.7|20945.7|20925.7|21020|21000|20945.7|20925.7|59
1659949800000|2022-08-08 09:10:00|20943.2|20923.2|20859.9|20839.9|20943.2|20923.2|20859.9|20839.9|148
1659950100000|2022-08-08 09:15:00|20855.7|20835.7|20827.4|20807.4|20855.7|20835.7|20820.9|20800.9|31
1659950400000|2022-08-08 09:20:00|20825.6|20805.6|20781.7|20761.7|20825.6|20805.6|20781.7|20761.7|32
1659950700000|2022-08-08 09:25:00|20790.9|20750.9|20777.4|20757.4|20790.9|20758.1|20772.4|20750.9|234
1659951000000|2022-08-08 09:30:00|20776.6|20756.6|20680.9|20660.9|20780.9|20760.9|20638.4|20610.9|170
1659951300000|2022-08-08 09:35:00|20681.6|20661.6|20699.1|20679.1|20704.1|20684.1|20681.6|20661.6|32
1659951600000|2022-08-08 09:40:00|20699.8|20679.8|20695.6|20675.6|20719.1|20693.1|20695.6|20665.6|116
1659951900000|2022-08-08 09:45:00|20699.1|20679.1|20692.3|20672.3|20733.1|20713.1|20691.6|20671.6|19
1659952200000|2022-08-08 09:50:00|20690.5|20670.5|20643|20623|20695.5|20670.5|20643|20623|39
1659952500000|2022-08-08 09:55:00|20637.7|20617.7|20558|20538|20637.7|20617.7|20554.8|20534.8|118
1659952800000|2022-08-08 10:00:00|20590.5|20530.5|20628|20608|20643|20609.8|20572.7|20530.5|47
1659953100000|2022-08-08 10:05:00|20630.5|20610.5|20675.5|20655.5|20680.5|20660.5|20620.5|20600.5|27
1659953400000|2022-08-08 10:10:00|20671.9|20651.9|20678|20658|20688|20668|20671.2|20651.2|22
1659953700000|2022-08-08 10:15:00|20679.7|20659.7|20706.9|20686.9|20706.9|20686.9|20679.7|20659.7|348
1659954000000|2022-08-08 10:20:00|20708.4|20688.4|20677.9|20657.9|20732.9|20712.9|20677.9|20657.9|49
1659954300000|2022-08-08 10:25:00|20692.6|20652.6|20702.9|20682.9|20705.4|20682.9|20689.4|20652.6|11
1659954600000|2022-08-08 10:30:00|20715.4|20675.4|20707.2|20687.2|20715.4|20695.4|20706.1|20675.4|6
1659954900000|2022-08-08 10:35:00|20707.1|20687.1|20644.6|20624.6|20710.4|20690.4|20644.6|20624.6|41
1659955200000|2022-08-08 10:40:00|20642.9|20622.9|20662.9|20642.9|20662.9|20642.9|20642.9|20622.9|10
1659955500000|2022-08-08 10:45:00|20663.6|20643.6|20637.8|20617.8|20665.4|20645.4|20637.8|20617.8|22
1659955800000|2022-08-08 10:50:00|20639.6|20619.6|20687.1|20647.1|20688.9|20662.8|20639.6|20619.6|14
1659956100000|2022-08-08 10:55:00|20677.8|20657.8|20695.3|20675.3|20695.3|20675.3|20677.8|20657.8|23
1659956400000|2022-08-08 11:00:00|20694.6|20674.6|20695.3|20675.3|20697.8|20677.8|20692.8|20672.8|10
1659956700000|2022-08-08 11:05:00|20693.8|20673.8|20682.8|20662.8|20693.8|20673.8|20680.3|20660.3|6
1659957000000|2022-08-08 11:10:00|20690.3|20650.3|20572.8|20552.8|20690.3|20657.3|20572.8|20552.8|45
1659957300000|2022-08-08 11:15:00|20570.3|20550.3|20582.7|20562.7|20585.2|20565.2|20570.3|20550.3|24
1659957600000|2022-08-08 11:20:00|20583.5|20563.5|20595.2|20575.2|20599.5|20579.5|20572.7|20552.7|42
1659957900000|2022-08-08 11:25:00|20595.9|20575.9|20670.2|20650.2|20672.7|20652.7|20595.9|20575.9|49
1659958200000|2022-08-08 11:30:00|20675.5|20635.5|20686.7|20666.7|20699.9|20669.2|20654.5|20627.7|290
1659958500000|2022-08-08 11:35:00|20686.6|20666.6|20681.6|20641.6|20688.4|20666.6|20649.1|20623.8|40
1659958800000|2022-08-08 11:40:00|20679.9|20639.9|20727.3|20687.3|20728.4|20694.1|20669.1|20639.9|57
1659959100000|2022-08-08 11:45:00|20729.1|20689.1|20751.6|20731.6|20769.1|20749.1|20729.1|20689.1|24
1659959400000|2022-08-08 11:50:00|20747.3|20727.3|20768.3|20748.3|20768.3|20748.3|20731.6|20711.6|129
1659959700000|2022-08-08 11:55:00|20766.6|20746.6|20815.8|20795.8|20825.1|20795.8|20766.6|20746.6|118
1659960000000|2022-08-08 12:00:00|20816.6|20796.6|20881.5|20861.5|20901.6|20881.6|20788.3|20768.3|140
1659960300000|2022-08-08 12:05:00|20880.8|20860.8|20835.5|20815.5|20901.5|20881.5|20834|20811.5|53
1659960600000|2022-08-08 12:10:00|20840.8|20820.8|20791.5|20771.5|20848.3|20828.3|20763.3|20743.3|74
1659960900000|2022-08-08 12:15:00|20793.3|20773.3|20876.5|20856.5|20876.5|20856.5|20793.3|20773.3|35
1659961200000|2022-08-08 12:20:00|20879|20859|20924|20904|20941.5|20921.5|20879|20858|235
1659961500000|2022-08-08 12:25:00|20924.7|20904.7|20969|20949|20974|20954|20909.3|20889.3|87
1659961800000|2022-08-08 12:30:00|20969.7|20949.7|21001.4|20981.4|21019|20999|20969.7|20949.7|226
1659962100000|2022-08-08 12:35:00|21008.9|20988.9|21085.4|21065.4|21127.9|21107.9|21008.9|20988.9|237
1659962400000|2022-08-08 12:40:00|21084.7|21064.7|21079.6|21059.6|21090.4|21070.4|21027.9|21007.9|99
1659962700000|2022-08-08 12:45:00|21078.9|21058.9|21018.2|20998.2|21084.6|21063.9|21016.4|20996.4|92
1659963000000|2022-08-08 12:50:00|21013.2|20993.2|21051.4|21011.4|21051.4|21019.9|20988.2|20968.2|338
1659963300000|2022-08-08 12:55:00|21046.1|21006.1|21052.8|21032.8|21055.3|21035.3|21035.3|21006.1|57
1659963600000|2022-08-08 13:00:00|21053.6|21033.6|21010.3|20990.3|21075.3|21055.3|21002.1|20982.1|190
1659963900000|2022-08-08 13:05:00|21006.3|20986.3|21010.3|20990.3|21046.3|21026.3|21002.1|20982.1|65
1659964200000|2022-08-08 13:10:00|21007.1|20987.1|21124.5|21104.5|21127.8|21107.8|21007.1|20987.1|264
1659964500000|2022-08-08 13:15:00|21138.2|21118.2|21169.5|21149.5|21173.5|21153.5|21135.3|21115.3|239
1659964800000|2022-08-08 13:20:00|21167.7|21147.7|21188.9|21168.9|21188.9|21168.9|21132|21112|119
1659965100000|2022-08-08 13:25:00|21188.2|21168.2|21196.7|21176.7|21212.7|21192.7|21188.2|21168.2|110
1659965400000|2022-08-08 13:30:00|21200.2|21180.2|21206.7|21186.7|21219.2|21199.2|21181.7|21161.7|157
1659965700000|2022-08-08 13:35:00|21207.4|21187.4|21195.9|21175.9|21220.9|21200.9|21194.1|21174.1|145
1659966000000|2022-08-08 13:40:00|21196.6|21176.6|21206.3|21186.3|21207|21187|21179.9|21159.9|141
1659966300000|2022-08-08 13:45:00|21208.1|21188.1|21168.1|21148.1|21249.5|21229.5|21153.1|21133.1|243
1659966600000|2022-08-08 13:50:00|21170.6|21150.6|21190.1|21170.1|21233.1|21213.1|21165.6|21145.6|175
1659966900000|2022-08-08 13:55:00|21184.8|21164.8|21095.8|21075.8|21184.8|21164.8|21069.1|21047.3|294
1659967200000|2022-08-08 14:00:00|21098.3|21078.3|21051.5|21031.5|21104.1|21084.1|21051.5|21031.5|233
1659967500000|2022-08-08 14:05:00|21049.4|21029.4|21109|21089|21109|21089|21026.5|21006.5|452
1659967800000|2022-08-08 14:10:00|21108.3|21088.3|21158.7|21138.7|21191.9|21171.9|21106.5|21086.5|625
1659968100000|2022-08-08 14:15:00|21159.4|21139.4|21130.5|21110.5|21185.5|21165.5|21125.5|21105.5|83
1659968400000|2022-08-08 14:20:00|21128.7|21108.7|21102.9|21082.9|21144.7|21124.7|21096.2|21076.2|81
1659968700000|2022-08-08 14:25:00|21103.7|21083.7|21107.9|21087.9|21125.4|21105.4|21103.7|21079|99
1659969000000|2022-08-08 14:30:00|21108.6|21088.6|21112.2|21092.2|21126.1|21106.1|21102.9|21082.9|51
1659969300000|2022-08-08 14:35:00|21125.4|21085.4|21110.4|21090.4|21131.1|21111.1|21078.9|21056.4|104
1659969600000|2022-08-08 14:40:00|21113.6|21093.6|21112.9|21092.9|21138.6|21118.6|21092.9|21072.9|100
1659969900000|2022-08-08 14:45:00|21113.6|21093.6|20997.1|20977.1|21115.4|21095.4|20989.6|20969.6|145
1659970200000|2022-08-08 14:50:00|20997.8|20977.8|21030.3|21010.3|21030.3|21010.3|20977.1|20957.1|136
1659970500000|2022-08-08 14:55:00|21032.5|21012.5|21082.8|21062.8|21102.8|21082.8|21032.5|21012.5|88
1659970800000|2022-08-08 15:00:00|21082.1|21062.1|21071.7|21051.7|21097.5|21077.5|21064.2|21044.2|514
1659971100000|2022-08-08 15:05:00|21069.2|21049.2|21079.2|21059.2|21090|21067.5|21033.8|21013.8|493
1659971400000|2022-08-08 15:10:00|21081|21061|21114.2|21094.2|21114.2|21094.2|21081|21061|117
1659971700000|2022-08-08 15:15:00|21114.9|21094.9|21144.6|21124.6|21144.6|21124.6|21086.7|21061.7|378
1659972000000|2022-08-08 15:20:00|21146.4|21126.4|21187.1|21167.1|21187.8|21167.8|21120.6|21100.6|358
1659972300000|2022-08-08 15:25:00|21186.4|21166.4|21328.8|21308.8|21333.5|21313.5|21182.1|21162.1|370
1659972600000|2022-08-08 15:30:00|21327.1|21307.1|21203.1|21183.1|21327.1|21307.1|21199.9|21179.9|365
1659972900000|2022-08-08 15:35:00|21204.5|21184.5|21192.3|21172.3|21238.1|21218.1|21188.1|21164.8|131
1659973200000|2022-08-08 15:40:00|21190.6|21170.6|21185.6|21165.6|21213.8|21193.8|21164.1|21144.1|122
1659973500000|2022-08-08 15:45:00|21183.1|21163.1|21153|21133|21183.1|21163.1|21148|21124.8|74
1659973800000|2022-08-08 15:50:00|21154.8|21134.8|21148|21128|21163|21143|21143|21123|92
1659974100000|2022-08-08 15:55:00|21149.8|21129.8|21071.5|21051.5|21160.5|21140.5|21071.5|21051.5|370
1659974400000|2022-08-08 16:00:00|21070.8|21050.8|21089|21069|21101.5|21081.5|21063.3|21043.3|167
1659974700000|2022-08-08 16:05:00|21090.8|21070.8|21071.8|21051.8|21119|21099|21065.1|21045.1|385
1659975000000|2022-08-08 16:10:00|21072.6|21052.6|20937.5|20917.5|21078.3|21058.3|20931.8|20900|233
1659975300000|2022-08-08 16:15:00|20938.3|20918.3|20855|20835|20942.5|20922.5|20843.3|20821.8|414
1659975600000|2022-08-08 16:20:00|20856.8|20836.8|20979.7|20959.7|20979.7|20959.7|20847.5|20827.5|1561
1659975900000|2022-08-08 16:25:00|20982.9|20962.9|21001.4|20981.4|21038.9|21018.9|20976.5|20956.5|664
1659976200000|2022-08-08 16:30:00|20999.7|20979.7|20963.9|20943.9|21001.4|20981.4|20963.2|20943.2|164
1659976500000|2022-08-08 16:35:00|20965.7|20945.7|20946.4|20926.4|20968.2|20948.2|20935.7|20915.7|76
1659976800000|2022-08-08 16:40:00|20943.9|20923.9|20953.2|20933.2|20973.9|20953.9|20943.9|20923.9|98
1659977100000|2022-08-08 16:45:00|20954.6|20934.6|20943.9|20923.9|20963.9|20943.9|20941.4|20921.4|67
1659977400000|2022-08-08 16:50:00|20944.6|20924.6|20968.8|20948.8|20973.9|20953.9|20944.6|20924.6|69
1659977700000|2022-08-08 16:55:00|20963.8|20943.8|20974.5|20954.5|20974.6|20954.6|20956.3|20936.3|28
1659978000000|2022-08-08 17:00:00|20973.1|20953.1|20963.8|20943.8|20973.1|20953.1|20953.1|20933.1|49
1659978300000|2022-08-08 17:05:00|20965.3|20945.3|20963.8|20943.8|21013.5|20993.5|20959.5|20939.5|261
1659978600000|2022-08-08 17:10:00|20961.3|20941.3|20968.8|20948.8|20969.5|20949.5|20958.1|20938.1|56
1659978900000|2022-08-08 17:15:00|20969.5|20949.5|20918|20898|20993.8|20973.8|20916.3|20896.3|113
1659979200000|2022-08-08 17:20:00|20918.8|20898.8|20911.2|20891.2|20921.3|20901.3|20893|20873|37
1659979500000|2022-08-08 17:25:00|20912|20892|20921.2|20881.2|20937.9|20901.9|20888|20858|257
1660032900000|2022-08-09 08:15:00|20915.5|20895.5|20928.7|20908.7|20956.2|20936.2|20871.2|20851.2|421
1660033200000|2022-08-09 08:20:00|20926.2|20906.2|20808.3|20768.3|20926.2|20906.2|20797.9|20763.3|351
1660033500000|2022-08-09 08:25:00|20801.8|20781.8|20870|20850|20877.5|20850|20801.8|20781.8|47
1660033800000|2022-08-09 08:30:00|20869.3|20849.3|20850.4|20830.4|20876.1|20856.1|20850.4|20830.4|23
1660034100000|2022-08-09 08:35:00|20855.4|20835.4|20870.4|20850.4|20870.4|20850.4|20842.2|20811.5|45
1660034400000|2022-08-09 08:40:00|20869.7|20849.7|20852.9|20832.9|20869.7|20849.7|20835.4|20815.4|41
1660034700000|2022-08-09 08:45:00|20857.9|20837.9|20840.3|20820.3|20867.9|20847.9|20840.3|20820.3|27
1660035000000|2022-08-09 08:50:00|20833.9|20813.9|20809.2|20789.2|20833.9|20813.9|20782.1|20762.1|110
1660035300000|2022-08-09 08:55:00|20806.7|20786.7|20764.2|20744.2|20806.7|20786.7|20728.1|20708.1|97
1660035600000|2022-08-09 09:00:00|20762.4|20742.4|20729.2|20709.2|20764.2|20742.4|20709.2|20689.2|45
1660035900000|2022-08-09 09:05:00|20729.9|20709.9|20697.8|20677.8|20737.8|20716.7|20697.8|20677.8|27
1660036200000|2022-08-09 09:10:00|20697.1|20677.1|20706.6|20686.6|20706.6|20686.6|20691|20671|32
1660036500000|2022-08-09 09:15:00|20703|20683|20694.1|20674.1|20704.1|20684.1|20691.6|20671.6|34
1660036800000|2022-08-09 09:20:00|20694.8|20674.8|20740.5|20720.5|20740.5|20720.5|20694.8|20668.7|356
1660037100000|2022-08-09 09:25:00|20738|20718|20737.3|20717.3|20758|20738|20735.5|20715.5|135
1660037400000|2022-08-09 09:30:00|20736.6|20716.6|20730.9|20710.9|20739.1|20719.1|20730.9|20710.9|18
1660037700000|2022-08-09 09:35:00|20732.3|20712.3|20739.1|20719.1|20748.4|20728.4|20732.3|20712.3|11
1660038000000|2022-08-09 09:40:00|20741.6|20721.6|20775.8|20755.8|20776.5|20756.5|20736.5|20716.5|31
1660038300000|2022-08-09 09:45:00|20777.6|20757.6|20789|20769|20798.3|20778.3|20777.6|20757.6|64
1660038600000|2022-08-09 09:50:00|20790.8|20770.8|20786.5|20766.5|20826.5|20793.3|20778.3|20748.6|43
1660038900000|2022-08-09 09:55:00|20793.3|20773.3|20795.8|20755.8|20796.5|20776.5|20779|20755.8|17
1660039200000|2022-08-09 10:00:00|20786.5|20766.5|20794|20774|20796.5|20774|20784|20755.8|13
1660039500000|2022-08-09 10:05:00|20799|20779|20816.4|20796.4|20824|20804|20799|20779|11
1660039800000|2022-08-09 10:10:00|20815.7|20795.7|20831.4|20811.4|20831.4|20811.4|20801.4|20781.4|7
1660040100000|2022-08-09 10:15:00|20842.1|20802.1|20826.4|20806.4|20850.7|20823.9|20825.7|20802.1|15
1660040400000|2022-08-09 10:20:00|20843.5|20803.5|20836.4|20816.4|20848.9|20826.4|20836.4|20803.5|17
1660040700000|2022-08-09 10:25:00|20838.9|20818.9|20848.9|20828.9|20850.7|20828.9|20833.9|20805.3|17
1660041000000|2022-08-09 10:30:00|20849.6|20829.6|20898.8|20858.8|20898.9|20876.4|20846.4|20809.8|55
1660041300000|2022-08-09 10:35:00|20889.5|20869.5|20886.3|20866.3|20902.5|20873.8|20886.3|20857|120
1660041600000|2022-08-09 10:40:00|20891.3|20871.3|20898.1|20878.1|20902|20882|20891.3|20871.3|211
1660041900000|2022-08-09 10:45:00|20897.4|20877.4|20893.8|20873.8|20897.4|20877.4|20886.3|20866.3|20
1660042200000|2022-08-09 10:50:00|20892|20872|20858.8|20838.8|20892|20872|20858.8|20838.8|31
1660042500000|2022-08-09 10:55:00|20856.3|20836.3|20854.5|20834.5|20857|20837|20851.3|20831.3|4
1660042800000|2022-08-09 11:00:00|20854.4|20834.4|20863.7|20843.7|20870.5|20843.7|20853.8|20828.7|16
1660043100000|2022-08-09 11:05:00|20865.5|20845.5|20878.7|20858.7|20878.7|20858.7|20851.2|20831.2|8
1660043400000|2022-08-09 11:10:00|20879.4|20859.4|20940.5|20920.5|20941.2|20921.2|20879.4|20851.9|65
1660043700000|2022-08-09 11:15:00|20938.7|20918.7|20903.7|20863.7|20955.5|20933.7|20891.2|20861.9|101
1660044000000|2022-08-09 11:20:00|20890.5|20870.5|20879.4|20859.4|20890.5|20870.5|20877.6|20857.6|604
1660044300000|2022-08-09 11:25:00|20878.7|20858.7|20841.1|20821.1|20878.7|20858.7|20841.1|20813.6|5
1660044600000|2022-08-09 11:30:00|20841.8|20821.8|20874.3|20854.3|20874.3|20854.3|20841.8|20821.8|22
1660044900000|2022-08-09 11:35:00|20876.8|20856.8|20888.6|20848.6|20889.3|20866.1|20871.1|20838.6|11
1660045200000|2022-08-09 11:40:00|20873.6|20853.6|20850.7|20830.7|20873.6|20853.6|20850.7|20830.7|12
1660045500000|2022-08-09 11:45:00|20852.5|20832.5|20871.1|20851.1|20871.8|20851.8|20825.4|20796.8|24
1660045800000|2022-08-09 11:50:00|20869.3|20849.3|20856.7|20836.7|20869.3|20849.3|20846.1|20826.1|22
1660046100000|2022-08-09 11:55:00|20858.5|20838.5|20849.2|20829.2|20864.2|20844.2|20848.5|20828.5|25
1660046400000|2022-08-09 12:00:00|20851|20831|20782.4|20762.4|20851.7|20831.7|20768.5|20748.5|78
1660046700000|2022-08-09 12:05:00|20781.7|20761.7|20708.5|20688.5|20782.8|20762.8|20703.8|20683.8|143
1660047000000|2022-08-09 12:10:00|20703.5|20683.5|20723.5|20703.5|20753.5|20733.5|20699.2|20679.2|59
1660047300000|2022-08-09 12:15:00|20721|20701|20695.3|20675.3|20721|20701|20692.8|20672.8|74
1660047600000|2022-08-09 12:20:00|20693.5|20673.5|20693.4|20673.4|20713.9|20690.9|20688.5|20668.5|40
1660047900000|2022-08-09 12:25:00|20692.7|20672.7|20663.4|20643.4|20692.7|20672.7|20646.6|20626.6|192
1660048200000|2022-08-09 12:30:00|20666.6|20646.6|20658.4|20638.4|20667.3|20647.3|20643.4|20623.4|91
1660048500000|2022-08-09 12:35:00|20656.6|20636.6|20643.4|20623.4|20656.6|20636.6|20600.2|20580.2|689
1660048800000|2022-08-09 12:40:00|20641.6|20621.6|20685.2|20665.2|20703.4|20683.4|20641.6|20621.6|100
1660049100000|2022-08-09 12:45:00|20683.4|20663.4|20638.3|20618.3|20696.5|20676.5|20625.9|20601.5|616
1660049400000|2022-08-09 12:50:00|20639|20619|20670.8|20650.8|20673.3|20653.3|20615.8|20595.8|146
1660049700000|2022-08-09 12:55:00|20671.5|20651.5|20716.5|20676.5|20726.5|20687.2|20671.5|20651.5|360
1660050000000|2022-08-09 13:00:00|20712.9|20672.9|20707.9|20687.9|20721.5|20692.9|20692.2|20671.1|170
1660050300000|2022-08-09 13:05:00|20707.2|20687.2|20732.8|20712.8|20806.5|20786.5|20703.3|20683.3|158
1660050600000|2022-08-09 13:10:00|20733.5|20713.5|20717.8|20697.8|20772.8|20752.8|20713.9|20693.9|74
1660050900000|2022-08-09 13:15:00|20719.6|20699.6|20690.3|20670.3|20729.6|20709.6|20687.1|20667.1|58
1660051200000|2022-08-09 13:20:00|20688.9|20668.9|20702.1|20682.1|20708.2|20688.2|20682.8|20662.8|180
1660051500000|2022-08-09 13:25:00|20703.9|20683.9|20705.3|20685.3|20727.1|20700.3|20686.7|20656.7|45
1660051800000|2022-08-09 13:30:00|20706.6|20686.6|20768.4|20748.4|20768.4|20748.4|20699.6|20679.6|197
1660052100000|2022-08-09 13:35:00|20767.7|20747.7|20861.4|20841.4|20901.4|20881.4|20765.9|20745.9|600
1660052400000|2022-08-09 13:40:00|20863.9|20843.9|20971|20951|20981|20961|20863.9|20843.9|296
1660052700000|2022-08-09 13:45:00|20970.3|20950.3|20910.5|20890.5|20997.8|20977.8|20910.5|20890.5|375
1660053000000|2022-08-09 13:50:00|20911.1|20891.1|20834.1|20814.1|20911.8|20891.8|20834.1|20814.1|214
1660053300000|2022-08-09 13:55:00|20830.4|20810.4|20774|20754|20841.8|20821.8|20774|20754|175
1660053600000|2022-08-09 14:00:00|20766.1|20746.1|20784.5|20764.5|20784.5|20764.5|20745|20725|107
1660053900000|2022-08-09 14:05:00|20786.3|20766.3|20729.5|20709.5|20792.5|20772.5|20726.1|20704.9|185
1660054200000|2022-08-09 14:10:00|20731.3|20711.3|20783.8|20763.8|20793.8|20773.8|20731.3|20711.3|70
1660054500000|2022-08-09 14:15:00|20784.5|20764.5|20822.4|20802.4|20861.3|20841.3|20784.5|20764.5|109
1660054800000|2022-08-09 14:20:00|20821.7|20801.7|20789.4|20769.4|20859.5|20834.5|20788.8|20768.8|141
1660055100000|2022-08-09 14:25:00|20791.3|20771.3|20795.1|20775.1|20799.4|20779.4|20771.3|20742.6|89
1660055400000|2022-08-09 14:30:00|20800.1|20780.1|20810.8|20790.8|20825.1|20805.1|20795.1|20773.3|143
1660055700000|2022-08-09 14:35:00|20804.2|20784.2|20799.8|20779.8|20815.1|20795.1|20772.6|20752.6|214
1660056000000|2022-08-09 14:40:00|20796.6|20776.6|20823.7|20803.7|20853|20833|20781.6|20761.6|143
1660056300000|2022-08-09 14:45:00|20824.4|20804.4|20858.7|20838.7|20882.5|20862.5|20821.2|20801.2|248
1660056600000|2022-08-09 14:50:00|20860.5|20840.5|20878.6|20858.6|20886.1|20866.1|20860.4|20831.1|114
1660056900000|2022-08-09 14:55:00|20886.1|20866.1|20923.4|20903.4|20967.3|20947.3|20886.1|20866.1|242
1660057200000|2022-08-09 15:00:00|20921.3|20901.3|20960.4|20940.4|20960.4|20940.4|20910.9|20890.9|175
1660057500000|2022-08-09 15:05:00|20962.9|20942.9|21004|20984|21004|20984|20959.7|20939.7|190
1660057800000|2022-08-09 15:10:00|21004.7|20984.7|21017.9|20997.9|21019.2|20999.2|20996.5|20976.5|149
1660058100000|2022-08-09 15:15:00|21020.4|21000.4|20974.2|20954.2|21041|21021|20974.2|20954.2|216
1660058400000|2022-08-09 15:20:00|20972.2|20952.2|20963.8|20943.8|20972.4|20952.2|20949.9|20929.9|295
1660058700000|2022-08-09 15:25:00|20959.9|20939.9|20961.7|20941.7|20972.4|20952.4|20959.9|20939.9|85
1660059000000|2022-08-09 15:30:00|20961|20941|20922.3|20882.3|20967.4|20941.7|20887.4|20867.4|166
1660059300000|2022-08-09 15:35:00|20924.2|20902.3|20944.1|20924.1|20957.3|20937.3|20913|20884.2|98
1660059600000|2022-08-09 15:40:00|20947.3|20927.3|20962.3|20942.3|20980.5|20960.5|20947.3|20927.3|80
1660059900000|2022-08-09 15:45:00|20963|20943|20970.9|20950.9|20978|20958|20963|20943|171
1660060200000|2022-08-09 15:50:00|20970.2|20950.2|20976.6|20956.6|20979.1|20959.1|20952.7|20932.7|124
1660060500000|2022-08-09 15:55:00|20971.6|20951.6|20969.1|20949.1|20982.3|20962.3|20969.1|20949.1|70
1660060800000|2022-08-09 16:00:00|20965.4|20945.4|21002.9|20982.9|21004.7|20984.7|20959.1|20939.1|124
1660061100000|2022-08-09 16:05:00|21005.4|20985.4|21019.7|20999.7|21026.8|21006.8|21002.2|20982.2|109
1660061400000|2022-08-09 16:10:00|21020.4|21000.4|21041.7|21021.7|21046.1|21026.1|21012.9|20992.9|140
1660061700000|2022-08-09 16:15:00|21043.8|21023.8|21032.8|21012.8|21078.6|21058.6|21022.2|21002.2|225
1660062000000|2022-08-09 16:20:00|21035.3|21015.3|20994.2|20974.2|21052.2|21032.2|20992.4|20972.4|1454
1660062300000|2022-08-09 16:25:00|20996|20976|21015.5|20995.5|21020.6|21000.6|20988.5|20968.5|429
1660062600000|2022-08-09 16:30:00|21014.2|20994.2|21005.5|20985.5|21014.2|20994.2|20999.9|20979.9|260
1660062900000|2022-08-09 16:35:00|21002.3|20982.3|21010.5|20990.5|21010.5|20990.5|21000.5|20980.5|91
1660063200000|2022-08-09 16:40:00|21009.8|20989.8|20995.5|20975.5|21009.8|20989.8|20992.3|20972.3|40
1660063500000|2022-08-09 16:45:00|21000.5|20980.5|21010.5|20990.5|21015.5|20995.5|21000.5|20980.5|45
1660063800000|2022-08-09 16:50:00|21009.8|20989.8|20997.3|20977.3|21012.3|20992.3|20990.5|20970.5|37
1660064100000|2022-08-09 16:55:00|20995.4|20975.4|21007.9|20987.9|21010.4|20990.4|20994.1|20974.1|97
1660064400000|2022-08-09 17:00:00|21008.6|20988.6|21015.4|20995.4|21015.4|20995.4|21008.6|20988.6|63
1660064700000|2022-08-09 17:05:00|21017.2|20997.2|21051.7|21031.7|21059.9|21039.9|21017.2|20997.2|124
1660065000000|2022-08-09 17:10:00|21051.1|21031.1|21008.1|20988.1|21051.7|21031.7|20998.6|20978.6|212
1660065300000|2022-08-09 17:15:00|21009.9|20989.9|21019.9|20999.9|21029.9|21009.9|21009.9|20989.9|45
1660065600000|2022-08-09 17:20:00|21022.4|21002.4|21014.4|20994.4|21022.4|21002.4|21010.6|20990.6|72
1660065900000|2022-08-09 17:25:00|21016.2|20996.2|20982.4|20962.4|21031.9|20999.4|20982.4|20954.2|443
1660119300000|2022-08-10 08:15:00|20976.4|20956.4|21221.4|21181.4|21229.6|21198.9|20975.1|20955.1|339
1660119600000|2022-08-10 08:20:00|21219.6|21179.6|21264.7|21244.7|21305.1|21273.4|21190.2|21165.1|363
1660119900000|2022-08-10 08:25:00|21289|21269|21322.9|21282.9|21363|21336|21289|21269|136
1660120200000|2022-08-10 08:30:00|21310.4|21290.4|21342.4|21322.4|21356.6|21329.1|21310.4|21282.9|69
1660120500000|2022-08-10 08:35:00|21346.1|21326.1|21339.7|21319.7|21385.4|21365.4|21339.7|21319.7|76
1660120800000|2022-08-10 08:40:00|21344.1|21324.1|21399.7|21359.7|21444.9|21424.9|21344.1|21314.7|149
1660121100000|2022-08-10 08:45:00|21390.4|21370.4|21397.8|21377.8|21397.9|21377.9|21382.2|21352.9|56
1660121400000|2022-08-10 08:50:00|21396|21376|21357.8|21337.8|21421|21401|21355.3|21335.3|61
1660121700000|2022-08-10 08:55:00|21360.3|21340.3|21356.5|21316.5|21391.4|21370.8|21348.5|21316.5|71
1660122000000|2022-08-10 09:00:00|21344.5|21324.5|21367.6|21347.6|21384|21354|21333.3|21310.2|47
1660122300000|2022-08-10 09:05:00|21369.5|21349.5|21350.9|21330.9|21379|21359|21325.3|21305.3|53
1660122600000|2022-08-10 09:10:00|21355.2|21335.2|21367.7|21347.7|21370.2|21350.2|21355.2|21325.9|11
1660122900000|2022-08-10 09:15:00|21370.2|21350.2|21392|21372|21392|21372|21355.2|21335.2|62
1660123200000|2022-08-10 09:20:00|21394.5|21374.5|21380.8|21360.8|21400.2|21380.2|21378.3|21358.3|44
1660123500000|2022-08-10 09:25:00|21383.3|21363.3|21367.7|21347.7|21395.8|21365.2|21367.7|21347.7|18
1660123800000|2022-08-10 09:30:00|21367.6|21347.6|21402|21382|21402|21382|21367|21347|101
1660124100000|2022-08-10 09:35:00|21401.3|21381.3|21421.3|21401.3|21429.5|21409.5|21401.3|21381.3|65
1660124400000|2022-08-10 09:40:00|21417.6|21397.6|21418.8|21398.8|21418.8|21398.8|21408.8|21388.8|20
1660124700000|2022-08-10 09:45:00|21419.4|21399.4|21412.4|21392.4|21432.4|21406.2|21412.4|21392.4|47
1660125000000|2022-08-10 09:50:00|21413.7|21393.7|21420|21400|21422.5|21402.5|21406.9|21386.9|24
1660125300000|2022-08-10 09:55:00|21419.4|21399.4|21415|21395|21427.5|21407.5|21415|21382.5|26
1660125600000|2022-08-10 10:00:00|21413.2|21393.2|21436.3|21416.3|21436.3|21416.3|21413.2|21392.5|14
1660125900000|2022-08-10 10:05:00|21444.3|21424.3|21440|21420|21445.6|21425.6|21432.5|21412.5|70
1660126200000|2022-08-10 10:10:00|21452.5|21412.5|21517.4|21497.4|21530.6|21503.1|21448.1|21412.5|125
1660126500000|2022-08-10 10:15:00|21516.8|21496.8|21509.2|21489.2|21524.3|21504.3|21495.6|21468.1|57
1660126800000|2022-08-10 10:20:00|21508.6|21488.6|21474.8|21454.8|21517.9|21488.6|21464.8|21444.8|88
1660127100000|2022-08-10 10:25:00|21472.3|21452.3|21414.7|21394.7|21477.2|21457.2|21412.2|21392.2|41
1660127400000|2022-08-10 10:30:00|21412.9|21392.9|21382.2|21362.2|21412.9|21392.9|21382.2|21362.2|76
1660127700000|2022-08-10 10:35:00|21381.6|21361.6|21349.7|21329.7|21381.6|21361.6|21349.7|21329.7|45
1660128000000|2022-08-10 10:40:00|21354.7|21334.7|21367.2|21347.2|21374.7|21354.7|21354.7|21334.7|39
1660128300000|2022-08-10 10:45:00|21369.7|21349.7|21398.3|21378.3|21399|21379|21369.7|21349.7|23
1660128600000|2022-08-10 10:50:00|21399|21379|21377|21357|21399|21379|21377|21357|11
1660128900000|2022-08-10 10:55:00|21375.8|21355.8|21368.3|21348.3|21376.4|21355.8|21348.3|21328.3|96
1660129200000|2022-08-10 11:00:00|21366.4|21346.4|21358.3|21338.3|21375.8|21355.8|21353.3|21333.3|15
1660129500000|2022-08-10 11:05:00|21357.6|21337.6|21373.2|21353.2|21383.2|21363.2|21353.3|21333.3|124
1660129800000|2022-08-10 11:10:00|21368.2|21348.2|21355.1|21335.1|21370.7|21350.7|21355.1|21335.1|34
1660130100000|2022-08-10 11:15:00|21356.4|21336.4|21337|21317|21356.4|21336.4|21332.7|21312.7|38
1660130400000|2022-08-10 11:20:00|21337.6|21317.6|21336.3|21316.3|21352.6|21332|21331.3|21311.3|29
1660130700000|2022-08-10 11:25:00|21337|21317|21356.9|21336.9|21359.4|21339.4|21337|21317|28
1660131000000|2022-08-10 11:30:00|21357.6|21337.6|21401.9|21381.9|21401.9|21381.9|21357.6|21337.6|49
1660131300000|2022-08-10 11:35:00|21406.9|21386.9|21410.1|21390.1|21416.3|21396.3|21396.9|21376.9|122
1660131600000|2022-08-10 11:40:00|21411.9|21391.9|21448.7|21428.7|21451.2|21431.2|21409.4|21389.4|38
1660131900000|2022-08-10 11:45:00|21449.4|21429.4|21492.5|21472.5|21497.5|21477.5|21436.9|21416.9|111
1660132200000|2022-08-10 11:50:00|21491.8|21471.8|21478.8|21458.8|21503.2|21483.2|21465|21445|135
1660132500000|2022-08-10 11:55:00|21479.4|21459.4|21485|21465|21489.4|21469.4|21463.1|21443.1|63
1660132800000|2022-08-10 12:00:00|21497.5|21457.5|21544.9|21524.9|21564.4|21544.4|21497.5|21457.5|188
1660133100000|2022-08-10 12:05:00|21545.6|21525.6|21517.5|21497.5|21546.2|21526.2|21514.4|21494.4|129
1660133400000|2022-08-10 12:10:00|21533.1|21513.1|21526.8|21506.8|21573.7|21553.7|21502.5|21482.5|170
1660133700000|2022-08-10 12:15:00|21527.4|21507.4|21506.3|21486.3|21528.7|21508.7|21496.8|21476.8|74
1660134000000|2022-08-10 12:20:00|21508.1|21488.1|21518.1|21498.1|21518.7|21498.7|21503.1|21483.1|62
1660134300000|2022-08-10 12:25:00|21518.7|21498.7|21490.6|21470.6|21543.1|21523.1|21490.6|21470.6|81
1660134600000|2022-08-10 12:30:00|21488.1|21468.1|21508|21488|21608.1|21588.1|21488.1|21468.1|353
1660134900000|2022-08-10 12:35:00|21508.7|21488.7|21563|21543|21563|21543|21508.7|21484.9|93
1660135200000|2022-08-10 12:40:00|21568|21548|21597.3|21577.3|21597.3|21577.3|21549.9|21529.9|134
1660135500000|2022-08-10 12:45:00|21602.3|21582.3|21671.7|21651.7|21674.2|21654.2|21591.7|21571.7|337
1660135800000|2022-08-10 12:50:00|21672.3|21652.3|21688.5|21668.5|21714.3|21694.3|21671|21651|140
1660136100000|2022-08-10 12:55:00|21682.8|21662.8|21684.8|21664.8|21699.1|21679.1|21635.3|21615.3|173
1660136400000|2022-08-10 13:00:00|21682.9|21662.9|21685.4|21665.4|21689.8|21669.8|21641|21621|237
1660136700000|2022-08-10 13:05:00|21687.2|21667.2|21627.9|21607.9|21724.2|21704.2|21620.4|21600.4|225
1660137000000|2022-08-10 13:10:00|21625.4|21605.4|21604.7|21584.7|21630.4|21610.4|21589.7|21569.7|127
1660137300000|2022-08-10 13:15:00|21602.8|21582.8|21621|21601|21634.1|21614.1|21602.8|21582.8|184
1660137600000|2022-08-10 13:20:00|21621.6|21601.6|21637.8|21617.8|21661|21641|21621.6|21599.1|135
1660137900000|2022-08-10 13:25:00|21637.1|21617.1|21617.8|21597.8|21666.6|21646.6|21617.2|21594.6|318
1660138200000|2022-08-10 13:30:00|21617.1|21597.1|21604|21584|21620.3|21600.3|21587.8|21567.8|154
1660138500000|2022-08-10 13:35:00|21605.3|21585.3|21587.1|21567.1|21619|21599|21566.4|21539|244
1660138800000|2022-08-10 13:40:00|21587.7|21567.7|21647.7|21627.7|21650.2|21630.2|21577.7|21557.7|114
1660139100000|2022-08-10 13:45:00|21649.5|21629.5|21633.9|21613.9|21664.5|21644.5|21625.8|21605.8|137
1660139400000|2022-08-10 13:50:00|21632|21612|21578.8|21558.8|21632|21612|21568.8|21548.8|118
1660139700000|2022-08-10 13:55:00|21583.8|21563.8|21584.5|21564.5|21611.3|21583.8|21580.7|21557.5|187
1660140000000|2022-08-10 14:00:00|21585.1|21565.1|21667.6|21647.6|21667.6|21647.6|21581.3|21561.3|169
1660140300000|2022-08-10 14:05:00|21670.1|21650.1|21666.3|21646.3|21700.1|21680.1|21664.4|21644.4|295
1660140600000|2022-08-10 14:10:00|21669.4|21649.4|21649.5|21629.5|21669.4|21649.4|21645|21625|228
1660140900000|2022-08-10 14:15:00|21651.3|21631.3|21693.3|21673.3|21712|21692|21651.3|21631.3|413
1660141200000|2022-08-10 14:20:00|21695.8|21675.8|21716.5|21696.5|21716.5|21696.5|21695.8|21675.8|394
1660141500000|2022-08-10 14:25:00|21727|21707|21713.9|21693.9|21752.7|21732.7|21713.9|21693.9|133
1660141800000|2022-08-10 14:30:00|21715.7|21695.7|21752.5|21732.5|21753.2|21733.2|21715.7|21695.7|133
1660142100000|2022-08-10 14:35:00|21753.2|21733.2|21751.4|21731.4|21755.8|21735.8|21736.3|21716.3|278
1660142400000|2022-08-10 14:40:00|21753.3|21733.3|21755.8|21735.8|21779.5|21759.5|21747.6|21727.6|376
1660142700000|2022-08-10 14:45:00|21759|21739|21742.7|21722.7|21774.5|21754.5|21739.5|21719.5|296
1660143000000|2022-08-10 14:50:00|21740.8|21720.8|21721.4|21701.4|21763.9|21743.9|21721.4|21694.6|279
1660143300000|2022-08-10 14:55:00|21722.1|21702.1|21724.6|21704.6|21727.7|21707.7|21697.7|21677.7|200
1660143600000|2022-08-10 15:00:00|21723.3|21703.3|21672|21652|21723.3|21703.3|21672|21644|111
1660143900000|2022-08-10 15:05:00|21670.8|21650.8|21663.9|21643.9|21715.8|21689.6|21663.9|21640.8|127
1660144200000|2022-08-10 15:10:00|21663.3|21643.3|21601.9|21581.9|21690.8|21663.3|21593.2|21573.2|229
1660144500000|2022-08-10 15:15:00|21603.7|21583.7|21602.5|21582.5|21626.9|21601.9|21594.4|21565|154
1660144800000|2022-08-10 15:20:00|21605|21585|21638|21618|21647.5|21627.5|21605|21585|116
1660145100000|2022-08-10 15:25:00|21636.2|21616.2|21627.4|21607.4|21646.8|21626.8|21604.9|21576.8|140
1660145400000|2022-08-10 15:30:00|21633.1|21613.1|21666.2|21646.2|21668.7|21648.7|21633.1|21613.1|237
1660145700000|2022-08-10 15:35:00|21665.6|21645.6|21625.5|21605.5|21669.9|21649.9|21625.5|21605.5|117
1660146000000|2022-08-10 15:40:00|21627.4|21607.4|21576.6|21556.6|21627.4|21607.4|21552.3|21532.3|223
1660146300000|2022-08-10 15:45:00|21589.1|21549.1|21586.6|21566.6|21604.1|21584.1|21579.8|21549.1|162
1660146600000|2022-08-10 15:50:00|21589.1|21569.1|21592.8|21572.8|21614.1|21594.1|21586.6|21566.6|111
1660146900000|2022-08-10 15:55:00|21590.9|21570.9|21618.4|21598.4|21629.7|21609.7|21588.4|21564.1|105
1660147200000|2022-08-10 16:00:00|21621.5|21601.5|21661|21641|21673.5|21653.5|21621.5|21601.5|281
1660147500000|2022-08-10 16:05:00|21663.5|21643.5|21700.9|21680.9|21700.9|21680.9|21639|21619|150
1660147800000|2022-08-10 16:10:00|21701.6|21681.6|21701.6|21681.6|21705.8|21684.7|21687.8|21665.8|121
1660148100000|2022-08-10 16:15:00|21699.1|21679.1|21685.9|21645.9|21720.2|21693.4|21677.8|21645.9|195
1660148400000|2022-08-10 16:20:00|21675.2|21655.2|21689|21669|21712.1|21689|21672.1|21652.1|1228
1660148700000|2022-08-10 16:25:00|21687.1|21667.1|21715.9|21695.9|21718.4|21698.4|21687.1|21667.1|347
1660149000000|2022-08-10 16:30:00|21714.1|21694.1|21722.7|21702.7|21733.4|21713.4|21710.9|21690.9|202
1660149300000|2022-08-10 16:35:00|21724.6|21704.6|21728.4|21708.4|21730.2|21710.2|21724.6|21704.6|125
1660149600000|2022-08-10 16:40:00|21725.9|21705.9|21697.7|21677.7|21728.3|21708.3|21696.5|21676.5|152
1660149900000|2022-08-10 16:45:00|21697|21677|21700.8|21680.8|21700.8|21680.8|21684.5|21664.5|55
1660150200000|2022-08-10 16:50:00|21698.9|21678.9|21711.4|21691.4|21711.4|21691.4|21692.6|21672.6|107
1660150500000|2022-08-10 16:55:00|21712.1|21692.1|21721.4|21701.4|21723.3|21703.3|21704.6|21684.6|74
1660150800000|2022-08-10 17:00:00|21720.7|21700.7|21708.3|21688.3|21720.7|21700.7|21693.2|21673.2|80
1660151100000|2022-08-10 17:05:00|21705.2|21685.2|21727|21707|21727|21707|21705.2|21685.2|286
1660151400000|2022-08-10 17:10:00|21727.6|21707.6|21740.7|21720.7|21741.4|21721.4|21720.8|21700.8|46
1660151700000|2022-08-10 17:15:00|21741.4|21721.4|21725.7|21705.7|21749.4|21729.4|21714.4|21694.4|198
1660152000000|2022-08-10 17:20:00|21726.4|21706.4|21735.7|21715.7|21742.6|21722.6|21726.4|21706.4|126
1660152300000|2022-08-10 17:25:00|21733.8|21713.8|21718.2|21698.2|21733.8|21713.8|21711.2|21691.2|290
1660205700000|2022-08-11 08:15:00|21715.8|21695.8|21672.7|21652.7|21771.4|21735.2|21647.7|21620.2|190
1660206000000|2022-08-11 08:20:00|21670.8|21650.8|21675.1|21655.1|21676.4|21655.1|21607.7|21587.7|124
1660206300000|2022-08-11 08:25:00|21674.5|21654.5|21632|21592|21678.9|21654.5|21604.5|21575.1|46
1660206600000|2022-08-11 08:30:00|21634.5|21594.5|21620.1|21580.1|21645.1|21614.5|21611.4|21577.6|37
1660206900000|2022-08-11 08:35:00|21612|21592|21577|21557|21615.1|21595.1|21575.1|21552.6|59
1660207200000|2022-08-11 08:40:00|21576.3|21556.3|21599.4|21579.4|21599.4|21579.4|21560.1|21533.8|57
1660207500000|2022-08-11 08:45:00|21603.8|21583.8|21638.1|21618.1|21650.7|21630.7|21603.8|21583.8|16
1660207800000|2022-08-11 08:50:00|21638.8|21618.8|21651.2|21631.2|21651.2|21631.2|21627.5|21607.5|29
1660208100000|2022-08-11 08:55:00|21652.5|21632.5|21654.3|21634.3|21685|21658.1|21652.5|21626.8|69
1660208400000|2022-08-11 09:00:00|21656.8|21636.8|21662.4|21642.4|21662.4|21642.4|21644.3|21624.3|147
1660208700000|2022-08-11 09:05:00|21663|21643|21613|21593|21683.7|21651.2|21613|21593|29
1660209000000|2022-08-11 09:10:00|21609.9|21589.9|21613|21593|21624.3|21599.9|21607.4|21580.5|28
1660209300000|2022-08-11 09:15:00|21610.5|21590.5|21603|21583|21618.6|21590.5|21603|21578.6|8
1660209600000|2022-08-11 09:20:00|21604.9|21584.9|21641.1|21621.1|21646.1|21626.1|21604.9|21584.9|25
1660209900000|2022-08-11 09:25:00|21638.6|21618.6|21652.9|21632.9|21652.9|21632.9|21627.9|21607.9|15
1660210200000|2022-08-11 09:30:00|21653.5|21633.5|21651|21631|21665.4|21640.4|21647.9|21623.5|11
1660210500000|2022-08-11 09:35:00|21656|21636|21650.4|21630.4|21683.5|21663.5|21650.4|21617.9|19
1660210800000|2022-08-11 09:40:00|21649.8|21629.8|21631|21611|21649.8|21629.8|21631|21611|14
1660211100000|2022-08-11 09:45:00|21631.6|21611.6|21584.1|21564.1|21652.2|21621.6|21581.6|21561.6|187
1660211400000|2022-08-11 09:50:00|21586|21566|21595.3|21575.3|21599.7|21575.3|21585.3|21559.7|22
1660211700000|2022-08-11 09:55:00|21597.2|21577.2|21579.1|21559.1|21599.1|21579.1|21576.6|21556.6|5
1660212000000|2022-08-11 10:00:00|21571.6|21551.6|21586.5|21566.5|21631.6|21603.4|21571.6|21551.6|14
1660212300000|2022-08-11 10:05:00|21585.9|21565.9|21525.3|21505.3|21586.5|21566.5|21520.3|21499.6|129
1660212600000|2022-08-11 10:10:00|21523.4|21503.4|21541.5|21501.5|21545.9|21520.9|21523.4|21501.5|15
1660212900000|2022-08-11 10:15:00|21540.3|21500.3|21537.7|21517.7|21540.3|21517.7|21522.7|21496.5|15
1660213200000|2022-08-11 10:20:00|21539.6|21519.6|21530.8|21510.8|21550.2|21519.6|21528.3|21501.4|112
1660213500000|2022-08-11 10:25:00|21531.4|21511.4|21523.9|21503.9|21538.9|21518.9|21516.4|21491.4|25
1660213800000|2022-08-11 10:30:00|21523.3|21503.3|21479.5|21459.5|21523.3|21503.3|21470.2|21450.2|42
1660214100000|2022-08-11 10:35:00|21482|21462|21541.4|21521.4|21541.4|21521.4|21482|21462|33
1660214400000|2022-08-11 10:40:00|21543.9|21523.9|21573.9|21553.9|21580.8|21560.8|21543.2|21523.2|119
1660214700000|2022-08-11 10:45:00|21573.3|21553.3|21516.3|21496.3|21577.6|21553.3|21516.3|21496.3|22
1660215000000|2022-08-11 10:50:00|21527|21487|21524.4|21504.4|21527|21504.4|21516.3|21487|6
1660215300000|2022-08-11 10:55:00|21535|21495|21531.3|21511.3|21535|21511.3|21524.4|21495|8
1660215600000|2022-08-11 11:00:00|21530.1|21510.1|21526.3|21506.3|21537.6|21510.1|21518.8|21497.6|3
1660215900000|2022-08-11 11:05:00|21528.8|21508.8|21550|21530|21550|21530|21528.8|21508.8|54
1660216200000|2022-08-11 11:10:00|21551.8|21531.8|21559.9|21539.9|21564.4|21544.4|21551.8|21531.8|0
1660216500000|2022-08-11 11:15:00|21560.6|21540.6|21538|21518|21576.2|21554.9|21530.5|21510.5|50
1660216800000|2022-08-11 11:20:00|21539.9|21519.9|21559.9|21539.9|21564.9|21539.9|21539.9|21519.9|41
1660217100000|2022-08-11 11:25:00|21558|21538|21542.4|21522.4|21558|21538|21542.4|21514.9|32
1660217400000|2022-08-11 11:30:00|21541.1|21521.1|21574.2|21554.2|21574.2|21554.2|21521.7|21493|75
1660217700000|2022-08-11 11:35:00|21573.6|21553.6|21606.7|21586.7|21606.7|21586.7|21573.6|21553.6|17
1660218000000|2022-08-11 11:40:00|21609.2|21589.2|21634.8|21614.8|21634.8|21614.8|21579.2|21550.5|44
1660218300000|2022-08-11 11:45:00|21641.7|21601.7|21596.7|21576.7|21641.7|21611.1|21594.8|21574.8|38
1660218600000|2022-08-11 11:50:00|21600.9|21580.9|21512.9|21492.9|21627.3|21589.8|21512.9|21466.6|112
1660218900000|2022-08-11 11:55:00|21528.5|21488.5|21563.5|21543.5|21563.5|21543.5|21521|21488.5|13
1660219200000|2022-08-11 12:00:00|21561.6|21541.6|21494.1|21474.1|21592.9|21572.9|21487.2|21467.2|324
1660219500000|2022-08-11 12:05:00|21493.5|21473.5|21484.7|21444.7|21500.3|21473.5|21433.5|21413.5|170
1660219800000|2022-08-11 12:10:00|21484.1|21444.1|21423.5|21403.5|21486.6|21459.7|21403.5|21369.1|106
1660220100000|2022-08-11 12:15:00|21422.8|21402.8|21408.4|21388.4|21426.6|21402.8|21386.6|21366.6|203
1660220400000|2022-08-11 12:20:00|21420.9|21400.9|21410.3|21390.3|21460.9|21433.4|21394.7|21374.7|103
1660220700000|2022-08-11 12:25:00|21419|21399|21380.9|21360.9|21432.8|21399|21380.9|21360.9|59
1660221000000|2022-08-11 12:30:00|21382.8|21362.8|21394|21374|21447.1|21422.7|21380.9|21357.7|366
1660221300000|2022-08-11 12:35:00|21394.6|21374.6|21280.2|21260.2|21412.1|21392.1|21277.7|21257.7|275
1660221600000|2022-08-11 12:40:00|21277.1|21257.1|21283.9|21263.9|21292.6|21272.6|21258.9|21238.9|260
1660221900000|2022-08-11 12:45:00|21282|21262|21225.7|21205.7|21285.1|21265.1|21225.7|21205.7|143
1660222200000|2022-08-11 12:50:00|21227.6|21207.6|21247.6|21227.6|21252|21232|21227|21207|151
1660222500000|2022-08-11 12:55:00|21249.5|21229.5|21304.5|21284.5|21304.5|21284.5|21227.6|21207.6|121
1660222800000|2022-08-11 13:00:00|21307|21287|21269.4|21249.4|21322|21302|21259.4|21239.4|71
1660223100000|2022-08-11 13:05:00|21266.9|21246.9|21221.3|21201.3|21266.9|21246.9|21200.1|21180.1|163
1660223400000|2022-08-11 13:10:00|21223.2|21203.2|21285.7|21265.7|21287.6|21267.6|21221.3|21201.3|48
1660223700000|2022-08-11 13:15:00|21290.7|21270.7|21316.9|21296.9|21323.8|21303.8|21289.4|21269.4|141
1660224000000|2022-08-11 13:20:00|21319.4|21299.4|21432.5|21412.5|21445.6|21416.2|21319.4|21299.4|101
1660224300000|2022-08-11 13:25:00|21435|21415|21507.5|21487.5|21515.6|21495.6|21425.6|21403.7|108
1660224600000|2022-08-11 13:30:00|21509.4|21489.4|21500.6|21480.6|21534.4|21506.2|21481.8|21461.8|244
1660224900000|2022-08-11 13:35:00|21502.4|21482.4|21636.8|21616.8|21653.7|21625.5|21502.4|21482.4|220
1660225200000|2022-08-11 13:40:00|21636.1|21616.1|21653|21633|21696.1|21675.5|21603.6|21583.6|324
1660225500000|2022-08-11 13:45:00|21658|21638|21727.9|21707.9|21736|21716|21658|21638|182
1660225800000|2022-08-11 13:50:00|21727.3|21707.3|21724.1|21704.1|21758.5|21727.3|21707.2|21687.2|365
1660226100000|2022-08-11 13:55:00|21727.2|21707.2|21759.6|21739.6|21784|21752.2|21724.1|21704.1|289
1660226400000|2022-08-11 14:00:00|21762.1|21742.1|21941.5|21921.5|21942.7|21922.7|21762.1|21742.1|743
1660226700000|2022-08-11 14:05:00|21939.6|21919.6|21959.6|21939.6|21999.5|21979.5|21927.7|21907.7|432
1660227000000|2022-08-11 14:10:00|21957.7|21937.7|21985.8|21965.8|22007.1|21987.1|21957.7|21935.8|164
1660227300000|2022-08-11 14:15:00|21987.7|21967.7|22030.9|22010.9|22077.1|22050.8|21987.7|21967.7|366
1660227600000|2022-08-11 14:20:00|22030.3|22010.3|21941.5|21921.5|22037.8|22010.3|21938.4|21909|280
1660227900000|2022-08-11 14:25:00|21940.2|21920.2|21935.2|21915.2|21952.7|21932.7|21930.2|21910.2|219
1660228200000|2022-08-11 14:30:00|21934.6|21914.6|21945.2|21925.2|21952.7|21927.7|21932.7|21912.7|235
1660228500000|2022-08-11 14:35:00|21944.6|21924.6|21930.2|21910.2|21965.3|21945.3|21930.2|21910.2|171
1660228800000|2022-08-11 14:40:00|21929.6|21909.6|21859.6|21839.6|21930.2|21910.2|21827.7|21807.7|135
1660229100000|2022-08-11 14:45:00|21857.7|21837.7|21832.1|21812.1|21878.3|21858.3|21826.5|21804|283
1660229400000|2022-08-11 14:50:00|21824|21804|21907.7|21887.7|21908.9|21888.9|21793.4|21773.4|202
1660229700000|2022-08-11 14:55:00|21907.1|21887.1|21938.3|21918.3|21947.6|21927.6|21902.7|21878.9|242
1660230000000|2022-08-11 15:00:00|21937.7|21917.7|21965.1|21945.1|21970.1|21950.1|21926.4|21906.4|94
1660230300000|2022-08-11 15:05:00|21967|21947|21942|21922|21987|21967|21942|21922|64
1660230600000|2022-08-11 15:10:00|21943.9|21923.9|21947.6|21927.6|21953.2|21927.6|21893.2|21873.2|94
1660230900000|2022-08-11 15:15:00|21947|21927|21897.5|21877.5|21967.6|21947.6|21879.4|21859.4|100
1660231200000|2022-08-11 15:20:00|21896.3|21876.3|21882.5|21862.5|21896.9|21876.9|21833.7|21813.7|97
1660231500000|2022-08-11 15:25:00|21884.4|21864.4|21929.4|21909.4|21935.6|21915.6|21876.3|21856.3|88
1660231800000|2022-08-11 15:30:00|21927.5|21907.5|21996.9|21976.9|22015.6|21981.2|21916.3|21891.9|154
1660232100000|2022-08-11 15:35:00|21993.1|21973.1|21998.7|21978.7|22015.6|21986.2|21977.4|21957.4|142
1660232400000|2022-08-11 15:40:00|22001.2|21981.2|22030.5|22010.5|22039.9|22014.3|22000.6|21980.6|75
1660232700000|2022-08-11 15:45:00|22031.8|22011.8|22079.9|22059.9|22087.4|22067.4|22021.2|21993.7|213
1660233000000|2022-08-11 15:50:00|22082.4|22062.4|22078|22058|22089.9|22069.9|22074.3|22046.8|114
1660233300000|2022-08-11 15:55:00|22075.5|22055.5|22064.8|22044.8|22105.5|22085.5|22064.8|22044.8|226
1660233600000|2022-08-11 16:00:00|22062.3|22042.3|22056.7|22036.7|22064.8|22044.8|22031.1|22011.1|110
1660233900000|2022-08-11 16:05:00|22057.3|22037.3|22067.3|22047.3|22071.7|22051.7|22056.7|22036.7|98
1660234200000|2022-08-11 16:10:00|22066.7|22046.7|22046.1|22026.1|22072.3|22052.3|22037.3|22017.3|172
1660234500000|2022-08-11 16:15:00|22046.7|22026.7|22071|22051|22071|22051|22018.5|21998.5|201
1660234800000|2022-08-11 16:20:00|22074.1|22054.1|22059.8|22039.8|22106.6|22086.6|22032.9|22012.9|1507
1660235100000|2022-08-11 16:25:00|22057.3|22037.3|22069.2|22049.2|22069.2|22049.2|22032.3|22012.3|333
1660235400000|2022-08-11 16:30:00|22066.7|22046.7|22055.3|22035.3|22070.4|22050.4|22049.8|22029.8|93
1660235700000|2022-08-11 16:35:00|22057.8|22037.8|22056.6|22036.6|22058.4|22038.4|22054.1|22034.1|65
1660236000000|2022-08-11 16:40:00|22054.7|22034.7|22052.2|22032.2|22058.5|22038.5|22049.1|22029.1|54
1660236300000|2022-08-11 16:45:00|22051.6|22031.6|22037.9|22017.9|22051.6|22031.6|22027.9|22007.9|68
1660236600000|2022-08-11 16:50:00|22036|22016|22034.6|22014.6|22040.9|22020.9|22032.8|22012.8|44
1660236900000|2022-08-11 16:55:00|22035.2|22015.2|22057.1|22037.1|22063.4|22043.4|22035.2|22015.2|73
1660237200000|2022-08-11 17:00:00|22059|22039|22054.6|22034.6|22059.6|22039.6|22029|22009|194
1660237500000|2022-08-11 17:05:00|22055.2|22035.2|22077.1|22057.1|22083.3|22063.3|22055.2|22035.2|136
1660237800000|2022-08-11 17:10:00|22077.7|22057.7|22069.5|22049.5|22091.5|22065.2|22069.5|22049.5|73
1660238100000|2022-08-11 17:15:00|22070.1|22050.1|22063.2|22043.2|22070.8|22050.8|22057.6|22037.6|100
1660238400000|2022-08-11 17:20:00|22061.3|22041.3|22028.2|22008.2|22061.3|22041.3|22018.2|21998.2|355
1660238700000|2022-08-11 17:25:00|22027.6|22007.6|22056.3|21996.3|22110.1|22055.7|22008.8|21978.2|242
1660292100000|2022-08-12 08:15:00|22023.8|22003.8|21958.6|21918.6|22031.5|22003.8|21942.4|21918.6|206
1660292400000|2022-08-12 08:20:00|21960.5|21920.5|21988|21928|21992.4|21937.4|21958.6|21913|21
1660292700000|2022-08-12 08:25:00|21974.1|21934.1|21951.6|21911.6|21981.6|21944.1|21933.5|21904.1|21
1660293000000|2022-08-12 08:30:00|21952.2|21912.2|21910.4|21890.4|21962.9|21924.7|21910.4|21890.4|18
1660293300000|2022-08-12 08:35:00|21914.8|21894.8|21908.1|21868.1|21916.4|21894.8|21881.9|21852.5|59
1660293600000|2022-08-12 08:40:00|21910|21870|21890.6|21830.6|21910|21876.9|21854.4|21825.6|36
1660293900000|2022-08-12 08:45:00|21880|21840|21863.6|21823.6|21880|21846.3|21858|21823.6|21
1660294200000|2022-08-12 08:50:00|21861.7|21821.7|21838.6|21798.6|21863.6|21833|21829.9|21798.6|24
1660294500000|2022-08-12 08:55:00|21828|21808|21878|21838|21883.6|21843.6|21826.9|21806.9|17
1660294800000|2022-08-12 09:00:00|21875.5|21835.5|21926.6|21886.6|21930.5|21902.4|21868|21835.5|14
1660295100000|2022-08-12 09:05:00|21930.5|21890.5|21884.3|21864.3|21930.5|21893.7|21884.3|21862.4|35
1660295400000|2022-08-12 09:10:00|21883.7|21863.7|21887.3|21847.3|21895|21865.6|21866.2|21837.4|33
1660295700000|2022-08-12 09:15:00|21889.3|21849.3|21896.7|21876.7|21899.3|21876.7|21868.7|21831.6|17
1660296000000|2022-08-12 09:20:00|21897.3|21877.3|21926.7|21906.7|21930|21908.1|21897.3|21877.3|32
1660296300000|2022-08-12 09:25:00|21930.6|21910.6|21952.9|21932.9|21952.9|21932.9|21924.2|21904.2|24
1660296600000|2022-08-12 09:30:00|21956.7|21936.7|21952.8|21932.8|21966.7|21946.7|21936.7|21906.1|23
1660296900000|2022-08-12 09:35:00|21965.3|21925.3|21958.4|21938.4|21965.3|21938.4|21947.8|21925.3|3
1660297200000|2022-08-12 09:40:00|21960.9|21940.9|21975.3|21955.3|21980.3|21955.3|21960.9|21931.5|7
1660297500000|2022-08-12 09:45:00|21972.8|21952.8|21981.6|21961.6|21981.6|21961.6|21967.8|21940.3|19
1660297800000|2022-08-12 09:50:00|21979.1|21959.1|21997.4|21977.4|21997.4|21977.4|21979.1|21959.1|20
1660298100000|2022-08-12 09:55:00|21999.3|21979.3|22013.5|21993.5|22029.1|21996|21997.4|21977.4|29
1660298400000|2022-08-12 10:00:00|22011.6|21991.6|21998.5|21978.5|22019.8|21991.6|21997.9|21971|14
1660298700000|2022-08-12 10:05:00|21995.4|21975.4|21932.3|21912.3|21998.7|21975.4|21932.3|21907.9|20
1660299000000|2022-08-12 10:10:00|21930.4|21910.4|21915.3|21895.3|21932.9|21910.4|21915.3|21887.8|35
1660299300000|2022-08-12 10:15:00|21914.8|21894.8|21934.7|21894.7|21942.8|21918.4|21914.8|21894.7|13
1660299600000|2022-08-12 10:20:00|21936.7|21896.7|21972.8|21932.8|21972.8|21937.2|21928.4|21896.7|11
1660299900000|2022-08-12 10:25:00|21973.4|21933.4|21962.8|21922.8|21982.8|21933.4|21962.8|21922.8|10
1660300200000|2022-08-12 10:30:00|21952.2|21932.2|21948.3|21928.3|21955.8|21932.2|21939.5|21908.9|3
1660300500000|2022-08-12 10:35:00|21950.8|21930.8|21931.4|21911.4|21950.8|21930.8|21930.8|21907|13
1660300800000|2022-08-12 10:40:00|21935.8|21915.8|21964.4|21944.4|21964.4|21944.4|21933.3|21913.3|7
1660301100000|2022-08-12 10:45:00|21954.4|21934.4|21963.8|21943.8|21975.8|21946.4|21954.4|21923.9|4
1660301400000|2022-08-12 10:50:00|21965.8|21945.8|21955|21915|21965.8|21945.8|21939.4|21908.8|48
1660301700000|2022-08-12 10:55:00|21944.4|21924.4|21952.4|21932.4|21961.9|21932.5|21943|21915|4
1660302000000|2022-08-12 11:00:00|21951.3|21931.3|21935.5|21915.5|21951.3|21931.3|21921.9|21893|10
1660302300000|2022-08-12 11:05:00|21940.7|21900.7|21926.8|21906.8|21942.4|21922.4|21924.9|21894.9|13
1660302600000|2022-08-12 11:10:00|21928|21908|21919.3|21899.3|21939.3|21919.3|21919.3|21899.3|22
1660302900000|2022-08-12 11:15:00|21931.8|21891.8|21924.3|21904.3|21933.7|21913.7|21900.4|21864.1|118
1660303200000|2022-08-12 11:20:00|21923.1|21903.1|21922.3|21902.3|21931.8|21905.6|21916.8|21889.8|13
1660303500000|2022-08-12 11:25:00|21919.8|21899.8|21913.1|21893.1|21922.3|21902.3|21901.7|21880.6|14
1660303800000|2022-08-12 11:30:00|21911.2|21891.2|21901.1|21881.1|21911.2|21891.2|21896.1|21876.1|11
1660304100000|2022-08-12 11:35:00|21899.2|21879.2|21878|21858|21899.2|21879.2|21878|21858|134
1660304400000|2022-08-12 11:40:00|21876.1|21856.1|21888.6|21848.6|21890.5|21861.1|21865.5|21835.5|52
1660304700000|2022-08-12 11:45:00|21879.2|21859.2|21876.1|21856.1|21888.6|21859.2|21874.1|21848.6|10
1660305000000|2022-08-12 11:50:00|21875.5|21855.5|21870.5|21850.5|21891.1|21871.1|21869.9|21849.9|136
1660305300000|2022-08-12 11:55:00|21867.4|21847.4|21856|21836|21868|21848|21855.5|21835.5|33
1660305600000|2022-08-12 12:00:00|21859.9|21839.9|21932.9|21912.9|21962.9|21937.2|21857.4|21837.4|127
1660305900000|2022-08-12 12:05:00|21933.5|21913.5|21899.8|21879.8|21933.5|21913.5|21881.8|21860.4|45
1660306200000|2022-08-12 12:10:00|21896|21876|21872.3|21832.3|21897.3|21876|21859.8|21832.3|52
1660306500000|2022-08-12 12:15:00|21864.8|21844.8|21870.6|21850.6|21879.2|21859.2|21857.9|21837.9|52
1660306800000|2022-08-12 12:20:00|21872.5|21852.5|21869.8|21849.8|21892.9|21872.9|21865.3|21845.3|59
1660307100000|2022-08-12 12:25:00|21870.3|21850.3|21862.2|21842.2|21877.3|21852.3|21861.1|21837.3|27
1660307400000|2022-08-12 12:30:00|21862.8|21842.8|21925.1|21905.1|21929.5|21909.5|21859.7|21839.7|238
1660307700000|2022-08-12 12:35:00|21922.6|21902.6|21920.1|21900.1|21932.6|21908.1|21903.7|21883.7|101
1660308000000|2022-08-12 12:40:00|21919.5|21899.5|21962.5|21942.5|21962.5|21942.5|21919.5|21899.5|118
1660308300000|2022-08-12 12:45:00|21960.6|21940.6|22024.2|22004.2|22069.8|22046.5|21953.1|21933.1|336
1660308600000|2022-08-12 12:50:00|22017.9|21997.9|22019.8|21999.8|22030.9|22010.9|21977.3|21944.6|100
1660308900000|2022-08-12 12:55:00|22017.9|21997.9|22049|22029|22067.1|22047.1|22017.9|21997.9|107
1660309200000|2022-08-12 13:00:00|22048.4|22028.4|22155.9|22135.9|22155.9|22135.9|22035.9|22015.9|174
1660309500000|2022-08-12 13:05:00|22157.8|22137.8|22194.5|22174.5|22194.5|22174.5|22138.4|22118.4|334
1660309800000|2022-08-12 13:10:00|22196.4|22176.4|22262|22242|22305.1|22282.6|22196.4|22176.4|256
1660310100000|2022-08-12 13:15:00|22263.9|22243.9|22263.3|22243.3|22278.3|22258.3|22258.3|22238.3|144
1660310400000|2022-08-12 13:20:00|22265.8|22245.8|22291.4|22271.4|22306.4|22286.4|22265.8|22245.8|185
1660310700000|2022-08-12 13:25:00|22286.9|22266.9|22207.1|22187.1|22295.8|22266.9|22202.1|22182.1|148
1660311000000|2022-08-12 13:30:00|22203.5|22183.5|22217.9|22197.9|22253.3|22228.3|22195.8|22175.8|165
1660311300000|2022-08-12 13:35:00|22218.5|22198.5|22241.5|22221.5|22241.5|22221.5|22214.8|22180.4|99
1660311600000|2022-08-12 13:40:00|22246.5|22206.5|22265.9|22245.9|22273.4|22253.4|22237.1|22202.1|112
1660311900000|2022-08-12 13:45:00|22264|22244|22305.9|22285.9|22318.4|22298.4|22260.9|22240.9|176
1660312200000|2022-08-12 13:50:00|22306.5|22286.5|22280.9|22260.9|22310.9|22290.9|22275.1|22255.1|120
1660312500000|2022-08-12 13:55:00|22280.3|22260.3|22378.3|22358.3|22398.3|22368.9|22280.3|22260.3|146
1660312800000|2022-08-12 14:00:00|22376.4|22356.4|22248.3|22228.3|22379.5|22356.4|22243.9|22223.9|166
1660313100000|2022-08-12 14:05:00|22248.9|22228.9|22198.9|22178.9|22248.9|22228.9|22198.1|22171.4|137
1660313400000|2022-08-12 14:10:00|22193.9|22173.9|22212.7|22192.7|22220.8|22200.8|22151.4|22131.4|91
1660313700000|2022-08-12 14:15:00|22214.6|22194.6|22233.2|22213.2|22240.2|22218.3|22213.3|22185.2|177
1660314000000|2022-08-12 14:20:00|22229|22209|22243.8|22223.8|22251.3|22223.8|22208.8|22181.3|202
1660314300000|2022-08-12 14:25:00|22246.9|22226.9|22260.7|22240.7|22270.7|22250.7|22240.7|22220.7|67
1660314600000|2022-08-12 14:30:00|22258.8|22238.8|22276.8|22256.8|22287.4|22267.4|22231.3|22211.3|110
1660314900000|2022-08-12 14:35:00|22271.2|22251.2|22215.7|22195.7|22271.2|22251.2|22187.6|22167.6|246
1660315200000|2022-08-12 14:40:00|22215.1|22195.1|22231.2|22191.2|22233.7|22198.7|22195.1|22175.1|46
1660315500000|2022-08-12 14:45:00|22218.7|22198.7|22238.5|22218.5|22241.8|22221.8|22218.7|22196.2|89
1660315800000|2022-08-12 14:50:00|22251.5|22211.5|22248.1|22228.1|22255.4|22233.1|22241|22211.5|39
1660316100000|2022-08-12 14:55:00|22246.2|22226.2|22228.1|22208.1|22248.1|22228.1|22228.1|22208.1|64
1660316400000|2022-08-12 15:00:00|22228.6|22208.6|22211.1|22191.1|22230.6|22210.6|22190.5|22166.1|103
1660316700000|2022-08-12 15:05:00|22216.1|22196.1|22226.1|22206.1|22233.6|22213.6|22208.6|22186.1|116
1660317000000|2022-08-12 15:10:00|22226.7|22206.7|22266.6|22246.6|22271.6|22251.6|22226.7|22206.7|118
1660317300000|2022-08-12 15:15:00|22258.6|22238.6|22271|22251|22276|22256|22253.5|22233.5|44
1660317600000|2022-08-12 15:20:00|22271.6|22251.6|22266|22246|22271.6|22251.6|22262.9|22242.9|47
1660317900000|2022-08-12 15:25:00|22262.1|22242.1|22223.5|22203.5|22270.4|22250.4|22220.4|22200.4|39
1660318200000|2022-08-12 15:30:00|22225.4|22205.4|22209|22189|22225.4|22205.4|22199|22179|123
1660318500000|2022-08-12 15:35:00|22208.5|22188.5|22212.9|22192.9|22212.9|22192.9|22203.4|22183.4|58
1660318800000|2022-08-12 15:40:00|22210.9|22190.9|22217.3|22197.3|22217.3|22197.3|22200.9|22180.9|35
1660319100000|2022-08-12 15:45:00|22216.7|22196.7|22202.8|22182.8|22216.7|22196.7|22195.9|22175.9|30
1660319400000|2022-08-12 15:50:00|22203.4|22183.4|22232.8|22212.8|22234.7|22214.7|22202.8|22182.8|60
1660319700000|2022-08-12 15:55:00|22235.3|22215.3|22182.8|22162.8|22235.3|22215.3|22182.8|22162.8|79
1660320000000|2022-08-12 16:00:00|22185.8|22165.8|22225.3|22205.3|22230.3|22210.3|22183.3|22163.3|81
1660320300000|2022-08-12 16:05:00|22222.8|22202.8|22271.4|22251.4|22271.4|22251.4|22212.8|22192.8|158
1660320600000|2022-08-12 16:10:00|22269.4|22249.4|22309.4|22289.4|22316.3|22296.3|22260|22240|101
1660320900000|2022-08-12 16:15:00|22310|22290|22318.8|22298.8|22318.8|22298.8|22309.4|22289.4|171
1660321200000|2022-08-12 16:20:00|22314.4|22294.4|22355.2|22335.2|22361.3|22341.3|22314.4|22294.4|770
1660321500000|2022-08-12 16:25:00|22354.6|22334.6|22349.6|22329.6|22363.5|22343.5|22342.1|22322.1|232
1660321800000|2022-08-12 16:30:00|22349|22329|22374.6|22354.6|22374.6|22354.6|22349|22329|69
1660322100000|2022-08-12 16:35:00|22376.5|22356.5|22370.1|22350.1|22377.6|22357.6|22369|22349|93
1660322400000|2022-08-12 16:40:00|22369.5|22349.5|22360.1|22340.1|22392|22372|22360.1|22340.1|177
1660322700000|2022-08-12 16:45:00|22362|22342|22397|22377|22397|22377|22362|22342|97
1660323000000|2022-08-12 16:50:00|22398.1|22378.1|22435.6|22415.6|22435.6|22415.6|22398.1|22378.1|215
1660323300000|2022-08-12 16:55:00|22431.2|22411.2|22416.1|22396.1|22436.7|22416.7|22416.1|22396.1|208
1660323600000|2022-08-12 17:00:00|22416.7|22396.7|22411.1|22391.1|22428.1|22408.1|22410.5|22390.5|153
1660323900000|2022-08-12 17:05:00|22409.2|22389.2|22411.1|22391.1|22411.1|22391.1|22406.1|22386.1|43
1660324200000|2022-08-12 17:10:00|22411.7|22391.7|22411.6|22391.6|22419.1|22399.1|22409.7|22389.7|39
1660324500000|2022-08-12 17:15:00|22414.7|22394.7|22418.9|22398.9|22427.2|22407.2|22414.7|22394.7|173
1660324800000|2022-08-12 17:20:00|22419.4|22399.4|22417.5|22397.5|22426.9|22406.9|22416.3|22396.3|168
1660325100000|2022-08-12 17:25:00|22415.5|22395.5|22414.1|22394.1|22423.6|22403.6|22411.7|22391.7|382
1660551300000|2022-08-15 08:15:00|22251.1|22231.1|22241.3|22221.3|22263.6|22238.6|22198|22168.6|121
1660551600000|2022-08-15 08:20:00|22241.8|22221.8|22217.9|22197.9|22244.2|22224.2|22215.8|22195.8|67
1660551900000|2022-08-15 08:25:00|22217.8|22197.8|22237.4|22217.4|22257.8|22230.3|22215.3|22195.3|37
1660552200000|2022-08-15 08:30:00|22241.9|22221.9|22242.8|22222.8|22247.8|22222.8|22230.3|22200.3|33
1660552500000|2022-08-15 08:35:00|22242.3|22222.3|22251.9|22231.9|22254.8|22234.8|22228.7|22197.8|69
1660552800000|2022-08-15 08:40:00|22249.8|22229.8|22208.7|22188.7|22249.8|22229.8|22208.2|22188.2|31
1660553100000|2022-08-15 08:45:00|22210.7|22190.7|22207.3|22187.3|22212.8|22192.8|22182.3|22162.3|75
1660553400000|2022-08-15 08:50:00|22209.8|22189.8|22167.3|22147.3|22218.8|22189.8|22158.2|22138.2|20
1660553700000|2022-08-15 08:55:00|22165.2|22145.2|22155.2|22135.2|22165.2|22145.2|22155.2|22135.2|29
1660554000000|2022-08-15 09:00:00|22157.7|22137.7|22182.7|22162.7|22187.7|22162.7|22157.7|22137.7|35
1660554300000|2022-08-15 09:05:00|22180.2|22160.2|22173.1|22153.1|22180.2|22160.2|22165.1|22145.1|20
1660554600000|2022-08-15 09:10:00|22175.1|22155.1|22182.6|22162.6|22183.1|22163.1|22173.1|22153.1|26
1660554900000|2022-08-15 09:15:00|22182.2|22162.2|22205.1|22185.1|22212.2|22192.2|22179.7|22159.7|19
1660555200000|2022-08-15 09:20:00|22204.2|22184.2|22200.1|22180.1|22204.2|22184.2|22192.6|22172.6|8
1660555500000|2022-08-15 09:25:00|22195.5|22175.5|22209.6|22169.6|22216.6|22180|22175.5|22142.6|16
1660555800000|2022-08-15 09:30:00|22207.5|22167.5|22192.5|22172.5|22211.6|22180|22192.5|22165.5|14
1660556100000|2022-08-15 09:35:00|22192.1|22172.1|22156.6|22136.6|22192.1|22172.1|22152.5|22132.5|11
1660556400000|2022-08-15 09:40:00|22158.6|22138.6|22181.6|22141.6|22183.6|22154.1|22158.6|22131.4|51
1660556700000|2022-08-15 09:45:00|22169.1|22149.1|22163.6|22143.6|22181.6|22154.1|22163.6|22141.6|6
1660557000000|2022-08-15 09:50:00|22161.1|22141.1|22174|22154|22181.5|22154|22161.1|22139.5|3
1660557300000|2022-08-15 09:55:00|22171.5|22151.5|22118.3|22098.3|22171.5|22151.5|22113.3|22093.3|53
1660557600000|2022-08-15 10:00:00|22123.3|22103.3|22174.9|22154.9|22174.9|22154.9|22123.3|22100.4|8
1660557900000|2022-08-15 10:05:00|22185.3|22145.3|22173.3|22153.3|22185.3|22160.3|22173.3|22145.3|44
1660558200000|2022-08-15 10:10:00|22175.3|22155.3|22179.4|22159.4|22179.9|22159.9|22172.8|22152.8|1
1660558500000|2022-08-15 10:15:00|22177.3|22157.3|22174.8|22154.8|22177.3|22157.3|22170.3|22150.3|1
1660558800000|2022-08-15 10:20:00|22176.9|22156.9|22142.3|22102.3|22176.9|22156.9|22127.3|22102.3|19
1660559100000|2022-08-15 10:25:00|22134.8|22114.8|22064.8|22044.8|22134.8|22114.8|22064.8|22044.8|125
1660559400000|2022-08-15 10:30:00|22062.3|22042.3|22060.2|22040.2|22065.2|22045.2|22057.7|22037.7|20
1660559700000|2022-08-15 10:35:00|22062.2|22042.2|22062.2|22042.2|22065.2|22045.2|22060.2|22040.2|0
1660560000000|2022-08-15 10:40:00|22062.7|22042.7|22094.7|22074.7|22100.2|22074.7|22062.7|22042.7|13
1660560300000|2022-08-15 10:45:00|22092.7|22072.7|22121.7|22101.7|22121.7|22101.7|22092.7|22072.2|5
1660560600000|2022-08-15 10:50:00|22125.8|22105.8|22147.2|22127.2|22149.2|22129.2|22125.8|22099.7|8
1660560900000|2022-08-15 10:55:00|22144.7|22124.7|22147.1|22127.1|22154.2|22127.1|22141.7|22112.1|1
1660561200000|2022-08-15 11:00:00|22149.2|22129.2|22147.1|22127.1|22157.1|22136.7|22144.6|22110.1|8
1660561500000|2022-08-15 11:05:00|22147.6|22127.6|22119.6|22099.6|22159.6|22138.7|22114.6|22094.6|6
1660561800000|2022-08-15 11:10:00|22137.1|22097.1|22085|22045|22137.1|22097.1|22065.5|22045|6
1660562100000|2022-08-15 11:15:00|22084.6|22044.6|22020.4|22000.4|22089.6|22052.5|22007.5|21978|44
1660562400000|2022-08-15 11:20:00|22015.9|21995.9|22067|22047|22084.5|22051.1|22011.8|21984.8|44
1660562700000|2022-08-15 11:25:00|22077.9|22037.9|22052|22012|22087|22054.5|22046.5|22012|17
1660563000000|2022-08-15 11:30:00|22052.4|22012.4|22087.4|22047.4|22092|22047.4|22046.5|22012|10
1660563300000|2022-08-15 11:35:00|22086.5|22046.5|22074.9|22034.9|22086.5|22046.5|22064.5|22034.9|12
1660563600000|2022-08-15 11:40:00|22076.9|22036.9|22056.5|22036.5|22096|22072.4|22056|22036|14
1660563900000|2022-08-15 11:45:00|22052.4|22032.4|22061|22041|22073.9|22047.4|22052.4|22029.9|96
1660564200000|2022-08-15 11:50:00|22058.9|22038.9|22075.5|22055.5|22096|22066.4|22053.9|22033.9|71
1660564500000|2022-08-15 11:55:00|22070.5|22050.5|22010.5|21990.5|22070.5|22050.5|21983|21956|60
1660564800000|2022-08-15 12:00:00|22008.4|21988.4|21938.9|21918.9|22010.5|21990.5|21934.3|21914.3|388
1660565100000|2022-08-15 12:05:00|21938.4|21918.4|22015.9|21995.9|22020.4|22000.4|21936.4|21913|34
1660565400000|2022-08-15 12:10:00|22016.3|21996.3|21931.3|21911.3|22034.3|22011.3|21929.3|21909.3|53
1660565700000|2022-08-15 12:15:00|21929.3|21909.3|21913.3|21893.3|21931.3|21911.3|21889.3|21869.3|60
1660566000000|2022-08-15 12:20:00|21911.3|21891.3|21891.3|21871.3|21929.9|21894.2|21887.9|21851.1|63
1660566300000|2022-08-15 12:25:00|21888.8|21868.8|21871.7|21831.7|21891.7|21868.8|21838.8|21806.5|58
1660566600000|2022-08-15 12:30:00|21864.2|21844.2|21932.1|21912.1|21940.8|21912.1|21864.2|21843.5|107
1660566900000|2022-08-15 12:35:00|21931.2|21911.2|21924.2|21904.2|21931.2|21911.2|21922.1|21902.1|90
1660567200000|2022-08-15 12:40:00|21926.7|21906.7|21920|21900|21929.6|21909.6|21919.6|21899.6|90
1660567500000|2022-08-15 12:45:00|21922.1|21902.1|21982.1|21962.1|21986.2|21966.2|21916.6|21896.6|141
1660567800000|2022-08-15 12:50:00|21984.1|21964.1|22006.6|21986.6|22051.6|22011.2|21984.1|21964.1|58
1660568100000|2022-08-15 12:55:00|22021.6|21981.6|22026.6|22006.6|22038.6|22009.1|22014.1|21981.6|4
1660568400000|2022-08-15 13:00:00|22028.6|22008.6|22063.6|22043.6|22112.7|22081.1|22028.6|22008.6|40
1660568700000|2022-08-15 13:05:00|22072.7|22032.7|22054|22034|22072.7|22038.6|22028.6|22001.5|28
1660569000000|2022-08-15 13:10:00|22051.5|22031.5|22130.6|22110.6|22133.1|22113.1|22051.5|22031.5|37
1660569300000|2022-08-15 13:15:00|22128.5|22108.5|22116.5|22096.5|22138.5|22118.5|22116.5|22096.5|29
1660569600000|2022-08-15 13:20:00|22116|22096|22157.6|22137.6|22157.6|22137.6|22114|22094|43
1660569900000|2022-08-15 13:25:00|22159.6|22139.6|22166.4|22146.4|22166.4|22146.4|22123|22103|20
1660570200000|2022-08-15 13:30:00|22168.5|22148.5|22089.6|22049.6|22168.5|22148.5|22079.6|22049.6|196
1660570500000|2022-08-15 13:35:00|22080.5|22060.5|22011.6|21991.6|22086.6|22062.5|22010|21990|264
1660570800000|2022-08-15 13:40:00|22013.2|21993.2|22024.1|22004.1|22024.1|22004.1|22008.7|21988.7|40
1660571100000|2022-08-15 13:45:00|22024.6|22004.6|22092.5|22072.5|22092.5|22072.5|22017.1|21997.1|38
1660571400000|2022-08-15 13:50:00|22100|22080|22126.6|22106.6|22134.5|22109.5|22087|22057.5|69
1660571700000|2022-08-15 13:55:00|22126.1|22106.1|22212.4|22172.4|22214.5|22194.5|22112|22092|41
1660572000000|2022-08-15 14:00:00|22214.5|22174.5|22277|22257|22297|22273.6|22178.6|22158.6|63
1660572300000|2022-08-15 14:05:00|22274.9|22254.9|22196.9|22176.9|22279.5|22259.5|22194.4|22169.4|67
1660572600000|2022-08-15 14:10:00|22196.5|22176.5|22099|22079|22196.5|22176.5|22099|22079|70
1660572900000|2022-08-15 14:15:00|22106.5|22066.5|22116.9|22096.9|22127.4|22101.9|22070.3|22050.3|120
1660573200000|2022-08-15 14:20:00|22117.3|22097.3|22124.8|22104.8|22148.5|22119.4|22114.4|22094.4|12
1660573500000|2022-08-15 14:25:00|22123.9|22103.9|22049.3|22009.3|22123.9|22103.9|22044.8|22007.8|38
1660573800000|2022-08-15 14:30:00|22036.8|22016.8|22071.4|22031.4|22076.4|22051.8|22031.8|22004.3|70
1660574100000|2022-08-15 14:35:00|22069.3|22029.3|22014.3|21994.3|22069.3|22034.3|22014.3|21989.3|50
1660574400000|2022-08-15 14:40:00|22013.9|21993.9|22003.8|21983.8|22013.9|21993.9|21991.8|21971.8|21
1660574700000|2022-08-15 14:45:00|22005.2|21985.2|22021.8|22001.8|22026.8|22006.8|22005.2|21985.2|14
1660575000000|2022-08-15 14:50:00|22023.8|22003.8|22002.6|21982.6|22031.7|22011.7|21994.2|21960.6|37
1660575300000|2022-08-15 14:55:00|22005.1|21985.1|22009.7|21989.7|22019.2|21999.2|22004.2|21977.2|24
1660575600000|2022-08-15 15:00:00|22011.7|21991.7|22014.6|21994.6|22042.9|22014.2|22006.7|21974.2|49
1660575900000|2022-08-15 15:05:00|22012.1|21992.1|22016.7|21996.7|22046.7|22026.7|22011.7|21982.1|24
1660576200000|2022-08-15 15:10:00|22019.2|21999.2|21984.1|21964.1|22035.8|22006.7|21984.1|21964.1|14
1660576500000|2022-08-15 15:15:00|21989.1|21969.1|22068.7|22048.7|22068.7|22048.7|21989.1|21969.1|57
1660576800000|2022-08-15 15:20:00|22069.6|22049.6|22086.1|22066.1|22093.7|22073.7|22062.1|22042.1|23
1660577100000|2022-08-15 15:25:00|22084.1|22064.1|22116.1|22076.1|22131.6|22111.6|22081.6|22051.6|154
1660577400000|2022-08-15 15:30:00|22108.6|22088.6|22171.6|22151.6|22184.5|22164.5|22103.6|22078.2|30
1660577700000|2022-08-15 15:35:00|22172|22152|22222|22202|22230.6|22202|22171.6|22149|118
1660578000000|2022-08-15 15:40:00|22222.4|22202.4|22246.5|22226.5|22249|22226.5|22217|22197|17
1660578300000|2022-08-15 15:45:00|22236.5|22196.5|22249|22229|22249|22229|22211.5|22184|33
1660578600000|2022-08-15 15:50:00|22251|22231|22224|22204|22254|22233.5|22224|22196.9|14
1660578900000|2022-08-15 15:55:00|22214.9|22194.9|22173.9|22153.9|22214.9|22194.9|22171.4|22151.4|127
1660579200000|2022-08-15 16:00:00|22175.3|22155.3|22191.9|22171.9|22196.9|22171.9|22171.4|22143.9|40
1660579500000|2022-08-15 16:05:00|22192.3|22172.3|22210.5|22190.5|22220.5|22200.5|22192.3|22172.3|252
1660579800000|2022-08-15 16:10:00|22208|22188|22233|22213|22234.1|22214.1|22208|22188|245
1660580100000|2022-08-15 16:15:00|22230.5|22210.5|22235.9|22215.9|22255.9|22235.9|22225.5|22205.5|195
1660580400000|2022-08-15 16:20:00|22238|22218|22249.1|22229.1|22253.6|22233.6|22207|22187|955
1660580700000|2022-08-15 16:25:00|22248.6|22228.6|22223.6|22203.6|22248.6|22228.6|22201.6|22181.6|54
1660581000000|2022-08-15 16:30:00|22231.1|22191.1|22230.2|22210.2|22231.1|22210.2|22208.6|22179.1|3
1660581300000|2022-08-15 16:35:00|22233.6|22213.6|22254|22234|22254|22234|22233.6|22213.6|53
1660581600000|2022-08-15 16:40:00|22257|22237|22249|22229|22259.9|22239.9|22247|22227|7
1660581900000|2022-08-15 16:45:00|22249.4|22229.4|22257.4|22237.4|22262.4|22242.4|22246.9|22226.9|16
1660582200000|2022-08-15 16:50:00|22259.4|22239.4|22264|22244|22264|22244|22256.9|22236.9|5
1660582500000|2022-08-15 16:55:00|22266.5|22246.5|22263.5|22243.5|22274.4|22254.4|22263.5|22243.5|17
1660582800000|2022-08-15 17:00:00|22261.4|22241.4|22253|22233|22274.8|22251.9|22253|22233|59
1660583100000|2022-08-15 17:05:00|22253.5|22233.5|22263.4|22243.4|22263.4|22243.4|22253.5|22233.5|1
1660583400000|2022-08-15 17:10:00|22265.5|22245.5|22268.4|22248.4|22268.4|22248.4|22263|22243|15
1660583700000|2022-08-15 17:15:00|22265.9|22245.9|22268|22248|22268.9|22248.9|22265.9|22245.9|8
1660584000000|2022-08-15 17:20:00|22270.9|22250.9|22273.8|22253.8|22295|22275|22270.9|22250.9|95
1660584300000|2022-08-15 17:25:00|22276.3|22256.3|22280.9|22260.9|22285.9|22265.9|22243.8|22220.9|94
1660637700000|2022-08-16 08:15:00|22274.5|22254.5|22080.7|22040.7|22274.5|22254.5|22037.8|21988.6|383
1660638000000|2022-08-16 08:20:00|22082.8|22042.8|22026.5|21986.5|22100.3|22057.8|22009|21979.4|223
1660638300000|2022-08-16 08:25:00|22024.4|21984.4|21996|21976|22052.7|22021|21996|21970.6|552
1660638600000|2022-08-16 08:30:00|21993.5|21973.5|21998.5|21978.5|22007.7|21987.7|21993.5|21973.5|7
1660638900000|2022-08-16 08:35:00|21996|21976|21963.9|21943.9|22011|21981.4|21961.4|21941.4|217
1660639200000|2022-08-16 08:40:00|21961.4|21941.4|21961.8|21941.8|21966|21946|21958.9|21938.9|66
1660639500000|2022-08-16 08:45:00|21962.2|21942.2|21964.7|21944.7|21966.8|21946.8|21959.3|21939.3|54
1660639800000|2022-08-16 08:50:00|21963.9|21943.9|21944.3|21924.3|21967.2|21946.8|21941.8|21921.8|36
1660640100000|2022-08-16 08:55:00|21944.7|21924.7|21941.7|21921.7|21949.3|21929.3|21941.7|21921.7|5
1660640400000|2022-08-16 09:00:00|21946.7|21926.7|21972.1|21952.1|21984.6|21954.2|21946.7|21926.7|6
1660640700000|2022-08-16 09:05:00|21974.2|21954.2|22044.2|22024.2|22046.3|22026.3|21974.2|21951.7|35
1660641000000|2022-08-16 09:10:00|22041.7|22021.7|22056.3|22036.3|22056.3|22036.3|22039.2|22019.2|1
1660641300000|2022-08-16 09:15:00|22056.7|22036.7|22055|22035|22062.1|22042.1|22052.5|22032.5|8
1660641600000|2022-08-16 09:20:00|22054.2|22034.2|22049.1|22009.1|22055|22035|22035.8|22007.1|7
1660641900000|2022-08-16 09:25:00|22049.6|22009.6|22046.6|22006.6|22051.6|22022.1|22034.1|22004.5|1
1660642200000|2022-08-16 09:30:00|22036.2|22016.2|22029.1|22009.1|22043.7|22016.2|22026.6|22001.6|4
1660642500000|2022-08-16 09:35:00|22029.5|22009.5|22031.6|22011.6|22031.6|22011.6|22026.6|22006.6|3
1660642800000|2022-08-16 09:40:00|22031.2|22011.2|22056.1|22036.1|22067|22037|22021.1|21986.1|41
1660643100000|2022-08-16 09:45:00|22054.1|22034.1|22060.7|22020.7|22065.7|22034.1|22054.1|22018.2|1
1660643400000|2022-08-16 09:50:00|22058.2|22018.2|22053.2|22033.2|22060.7|22036.1|22046.1|22015.7|15
1660643700000|2022-08-16 09:55:00|22062.8|22022.8|22060.7|22000.7|22065.7|22033.6|22046.1|22000.7|5
1660644000000|2022-08-16 10:00:00|22051.1|22011.1|22043.1|22023.1|22062.7|22029.4|22043.1|22000.7|3
1660644300000|2022-08-16 10:05:00|22043.6|22023.6|22073.1|22053.1|22073.1|22053.1|22043.6|22023.6|35
1660644600000|2022-08-16 10:10:00|22074.4|22054.4|22100.2|22060.2|22107.7|22073.1|22074.4|22054.4|12
1660644900000|2022-08-16 10:15:00|22098.1|22058.1|22103.1|22083.1|22105.6|22085.6|22075.6|22055.6|6
1660645200000|2022-08-16 10:20:00|22102.2|22082.2|22105.6|22065.6|22107.7|22082.2|22093.1|22060.6|9
1660645500000|2022-08-16 10:25:00|22104.7|22064.7|22104.7|22064.7|22112.2|22082.2|22087.2|22059.7|35
1660645800000|2022-08-16 10:30:00|22094.3|22074.3|22099.7|22059.7|22099.7|22074.3|22087.2|22057.6|37
1660646100000|2022-08-16 10:35:00|22087.2|22067.2|22057.6|22037.6|22094.7|22067.2|22057.6|22037.6|27
1660646400000|2022-08-16 10:40:00|22055.9|22035.9|22042.1|22022.1|22056.7|22035.9|22041.7|22014.7|9
1660646700000|2022-08-16 10:45:00|22051.7|22011.7|22035|22015|22051.7|22018.8|22032.1|22004.6|7
1660647000000|2022-08-16 10:50:00|22044.6|22004.6|22042.1|22022.1|22044.6|22022.1|22035|22004.6|18
1660647300000|2022-08-16 10:55:00|22047.1|22027.1|22043.3|22023.3|22064.6|22040|22043.3|22019.6|20
1660647600000|2022-08-16 11:00:00|22042.5|22022.5|22040.4|22020.4|22045|22025|22040.4|22020.4|20
1660647900000|2022-08-16 11:05:00|22045|22025|22067|22047|22072.1|22052.1|22042.1|22013.3|27
1660648200000|2022-08-16 11:10:00|22066.6|22046.6|22072|22052|22072|22052|22057|22027.5|12
1660648500000|2022-08-16 11:15:00|22069.5|22049.5|22057|22037|22069.5|22049.5|22057|22024.5|27
1660648800000|2022-08-16 11:20:00|22064.5|22024.5|22082|22062|22082|22062|22054.9|22024.5|5
1660649100000|2022-08-16 11:25:00|22082.8|22062.8|22104.1|22084.1|22107.4|22084.1|22082.8|22057.8|9
1660649400000|2022-08-16 11:30:00|22102|22082|22097.4|22077.4|22116.5|22087|22094.9|22074.9|10
1660649700000|2022-08-16 11:35:00|22112.4|22072.4|22074.9|22054.9|22119.5|22091.1|22074.4|22051.9|178
1660650000000|2022-08-16 11:40:00|22074.4|22054.4|22071.1|22051.1|22074.4|22054.4|22070.3|22050.3|113
1660650300000|2022-08-16 11:45:00|22070.7|22050.7|22097.7|22077.7|22107.7|22080.2|22064.4|22044.4|7
1660650600000|2022-08-16 11:50:00|22095.6|22075.6|22102.7|22082.7|22117.7|22090.2|22090.2|22060.6|13
1660650900000|2022-08-16 11:55:00|22104.8|22084.8|22107.7|22087.7|22107.7|22087.7|22100.2|22080.2|3
1660651200000|2022-08-16 12:00:00|22110.2|22090.2|22119.8|22099.8|22149.8|22129.8|22109.8|22089.8|29
1660651500000|2022-08-16 12:05:00|22126.8|22086.8|22090.2|22070.2|22126.8|22090.2|22073.1|22053.1|22
1660651800000|2022-08-16 12:10:00|22103.9|22083.9|22047.6|22027.6|22104.3|22084.3|22047.6|22022.6|24
1660652100000|2022-08-16 12:15:00|22047.2|22027.2|22030.1|22010.1|22047.2|22027.2|22022.6|22002.6|150
1660652400000|2022-08-16 12:20:00|22027.2|22007.2|22030.9|22010.9|22038.9|22018.9|22024.7|22004.7|61
1660652700000|2022-08-16 12:25:00|22028.4|22008.4|22075.1|22055.1|22078|22058|22023|22003|228
1660653000000|2022-08-16 12:30:00|22073|22053|22095.1|22075.1|22128|22097.6|22073|22053|292
1660653300000|2022-08-16 12:35:00|22092.6|22072.6|22154.6|22134.6|22154.6|22134.6|22075.1|22055.1|35
1660653600000|2022-08-16 12:40:00|22155.1|22135.1|22161.7|22141.7|22169.6|22149.6|22149.6|22129.6|142
1660653900000|2022-08-16 12:45:00|22159.6|22139.6|22181.7|22161.7|22213.8|22193.8|22159.6|22139.6|76
1660654200000|2022-08-16 12:50:00|22182.9|22162.9|22145.8|22125.8|22199.6|22174.2|22138.3|22110.8|43
1660654500000|2022-08-16 12:55:00|22146.2|22126.2|22123.3|22103.3|22163.3|22143.3|22108.3|22088.3|19
1660654800000|2022-08-16 13:00:00|22123.7|22103.7|22106.2|22086.2|22130|22108.3|22106.2|22081.6|28
1660655100000|2022-08-16 13:05:00|22104.1|22084.1|22033.7|22013.7|22106.6|22086.6|22031.6|22011.6|31
1660655400000|2022-08-16 13:10:00|22029.5|22009.5|22078.3|22058.3|22088.7|22058.3|22004.5|21979.5|18
1660655700000|2022-08-16 13:15:00|22077.8|22057.8|22034.9|22014.9|22091.6|22060.3|22033.2|22013.2|250
1660656000000|2022-08-16 13:20:00|22032.8|22012.8|21985.7|21965.7|22032.8|22012.8|21971.5|21946.5|127
1660656300000|2022-08-16 13:25:00|21986.1|21966.1|22000.7|21980.7|22003.2|21983.2|21980.3|21955.7|83
1660656600000|2022-08-16 13:30:00|22000.3|21980.3|21996.5|21976.5|22000.7|21980.7|21971.1|21950.7|32
1660656900000|2022-08-16 13:35:00|21998.2|21978.2|21916.1|21896.1|22008.6|21983.2|21916.1|21896.1|52
1660657200000|2022-08-16 13:40:00|21918.2|21898.2|21923.6|21903.6|21942.7|21922.7|21898.2|21878.2|135
1660657500000|2022-08-16 13:45:00|21922.7|21902.7|21937.3|21917.3|21957.7|21927.3|21897.7|21871.5|28
1660657800000|2022-08-16 13:50:00|21937.7|21917.7|21955.6|21935.6|21997.7|21974.8|21937.7|21912.7|59
1660658100000|2022-08-16 13:55:00|21954.8|21934.8|21996|21976|22025.6|21998.1|21938.1|21914.8|35
1660658400000|2022-08-16 14:00:00|21993.9|21973.9|21955.6|21935.6|21996|21976|21948.1|21918.5|53
1660658700000|2022-08-16 14:05:00|21955.2|21935.2|21955.5|21935.5|21968.1|21948.1|21936|21916|64
1660659000000|2022-08-16 14:10:00|21956|21936|21966.4|21946.4|22004.7|21977.6|21956|21933.5|85
1660659300000|2022-08-16 14:15:00|21971|21951|21981.4|21961.4|22013.9|21993.9|21968.9|21943.9|116
1660659600000|2022-08-16 14:20:00|21981|21961|21960.9|21940.9|21985.1|21961|21955.5|21935.5|142
1660659900000|2022-08-16 14:25:00|21963.4|21943.4|21955.9|21935.9|21973.8|21951.3|21951.3|21931.3|123
1660660200000|2022-08-16 14:30:00|21955.5|21935.5|21877.6|21857.6|21955.5|21935.5|21877.6|21853|128
1660660500000|2022-08-16 14:35:00|21877.2|21857.2|21919.7|21899.7|21946.3|21921.3|21857.6|21837.6|246
1660660800000|2022-08-16 14:40:00|21919.2|21899.2|21925.9|21905.9|21938.8|21918.8|21908.8|21883.4|36
1660661100000|2022-08-16 14:45:00|21925.5|21905.5|21912.1|21892.1|21925.5|21905.5|21902.1|21881.3|100
1660661400000|2022-08-16 14:50:00|21916.7|21896.7|21860|21840|21921.3|21898.8|21847.5|21827.5|117
1660661700000|2022-08-16 14:55:00|21857.5|21837.5|21878.4|21858.4|21878.4|21858.4|21842.1|21822.1|120
1660662000000|2022-08-16 15:00:00|21876.3|21856.3|21876.2|21856.2|21888.8|21868.8|21861.3|21841.3|75
1660662300000|2022-08-16 15:05:00|21876.7|21856.7|21826.2|21806.2|21883.3|21858.3|21823.7|21803.7|21
1660662600000|2022-08-16 15:10:00|21825.8|21805.8|21841.2|21821.2|21856.2|21836.2|21824.1|21804.1|15
1660662900000|2022-08-16 15:15:00|21843.7|21823.7|21829.5|21809.5|21863.7|21843.7|21828.7|21806.2|39
1660663200000|2022-08-16 15:20:00|21833.7|21813.7|21688.3|21668.3|21836.2|21816.2|21688.3|21668.3|178
1660663500000|2022-08-16 15:25:00|21687.9|21667.9|21745.3|21725.3|21745.3|21725.3|21682.9|21662.9|134
1660663800000|2022-08-16 15:30:00|21743.2|21723.2|21692.4|21672.4|21750.3|21727.8|21692.4|21672.4|89
1660664100000|2022-08-16 15:35:00|21692|21672|21702.8|21682.8|21710.3|21682.8|21672.4|21647.4|842
1660664400000|2022-08-16 15:40:00|21705.3|21685.3|21665.3|21645.3|21705.3|21685.3|21665.3|21637.4|45
1660664700000|2022-08-16 15:45:00|21669.1|21649.1|21719.5|21679.5|21732.8|21712.8|21660.7|21640.7|59
1660665000000|2022-08-16 15:50:00|21719|21679|21699.4|21679.4|21719|21684.4|21691.9|21664.5|50
1660665300000|2022-08-16 15:55:00|21699.8|21679.8|21662.7|21642.7|21707.8|21687.8|21660.6|21640.6|54
1660665600000|2022-08-16 16:00:00|21660.2|21640.2|21632.7|21612.7|21664.4|21640.2|21630.2|21605.2|98
1660665900000|2022-08-16 16:05:00|21633.5|21613.5|21642.3|21622.3|21647.3|21622.3|21631.9|21605.2|111
1660666200000|2022-08-16 16:10:00|21642.7|21622.7|21711.9|21691.9|21712.3|21691.9|21642.7|21622.7|153
1660666500000|2022-08-16 16:15:00|21712.3|21692.3|21691|21671|21712.7|21692.7|21691|21668.1|88
1660666800000|2022-08-16 16:20:00|21688.9|21668.9|21726|21706|21726.4|21706.4|21658.1|21638.1|289
1660667100000|2022-08-16 16:25:00|21725.6|21705.6|21711.4|21691.4|21731.4|21711.4|21708.9|21688.9|121
1660667400000|2022-08-16 16:30:00|21712.2|21692.2|21720.5|21700.5|21733.9|21705.9|21708.4|21688.4|18
1660667700000|2022-08-16 16:35:00|21720.1|21700.1|21721.7|21701.7|21721.7|21701.7|21709.6|21689.6|17
1660668000000|2022-08-16 16:40:00|21721.3|21701.3|21700.9|21680.9|21721.3|21701.3|21699.2|21670.9|12
1660668300000|2022-08-16 16:45:00|21701.3|21681.3|21695.9|21675.9|21701.3|21681.3|21690.9|21670.9|6
1660668600000|2022-08-16 16:50:00|21693.4|21673.4|21696.3|21676.3|21713|21685.9|21693.4|21670.9|7
1660668900000|2022-08-16 16:55:00|21698.4|21678.4|21718.3|21698.3|21722.5|21702.5|21698.4|21678.4|11
1660669200000|2022-08-16 17:00:00|21719.2|21699.2|21744.1|21724.1|21744.6|21724.6|21719.2|21696.7|27
1660669500000|2022-08-16 17:05:00|21743.7|21723.7|21674.1|21654.1|21743.7|21723.7|21674.1|21654.1|54
1660669800000|2022-08-16 17:10:00|21678.3|21658.3|21678.7|21658.7|21690.8|21663.3|21678.3|21648.7|12
1660670100000|2022-08-16 17:15:00|21677.9|21657.9|21700.8|21680.8|21703.3|21683.3|21665.8|21641.6|17
1660670400000|2022-08-16 17:20:00|21700|21680|21665.4|21645.4|21701.2|21681.2|21665.4|21645.4|53
1660670700000|2022-08-16 17:25:00|21665.8|21645.8|21651.2|21631.2|21666.2|21646.2|21646.6|21626.6|129
1660724100000|2022-08-17 08:15:00|21650.6|21630.6|21851.9|21811.9|21851.9|21819.4|21650.6|21630.6|62
1660724400000|2022-08-17 08:20:00|21854|21814|21886.1|21866.1|21886.9|21866.1|21849.4|21801.9|103
1660724700000|2022-08-17 08:25:00|21886.9|21866.9|21898.6|21878.6|21906.1|21878.6|21878.6|21854.4|58
1660725000000|2022-08-17 08:30:00|21897.9|21877.9|21921.1|21881.1|21963.2|21935.7|21886.1|21859|114
1660725300000|2022-08-17 08:35:00|21908.6|21888.6|21941.5|21921.5|21966.1|21936.1|21908.6|21883.6|44
1660725600000|2022-08-17 08:40:00|21943.6|21923.6|21886.1|21866.1|21943.6|21923.6|21883.6|21863.6|52
1660725900000|2022-08-17 08:45:00|21888.6|21868.6|21795.7|21775.7|21888.6|21868.6|21795.7|21775.7|11
1660726200000|2022-08-17 08:50:00|21793.6|21773.6|21828.5|21788.5|21831|21788.5|21786|21756|4
1660726500000|2022-08-17 08:55:00|21826|21786|21841.4|21821.4|21851|21821.4|21813.5|21778.5|3
1660726800000|2022-08-17 09:00:00|21843.5|21823.5|21834.3|21814.3|21853.9|21826.4|21801|21771|39
1660727100000|2022-08-17 09:05:00|21846.8|21806.8|21841.7|21801.7|21851.8|21824.6|21836.4|21801.7|4
1660727400000|2022-08-17 09:10:00|21841|21801|21829.2|21809.2|21841.7|21814.2|21827.1|21792.1|9
1660727700000|2022-08-17 09:15:00|21836.7|21796.7|21814.2|21794.2|21836.7|21809.2|21814.2|21794.2|7
1660728000000|2022-08-17 09:20:00|21821.7|21781.7|21799.6|21779.6|21821.7|21794.2|21799.6|21779.6|3
1660728300000|2022-08-17 09:25:00|21794.6|21774.6|21760.3|21700.3|21794.6|21774.6|21750.7|21700.3|21
1660728600000|2022-08-17 09:30:00|21739.2|21719.2|21743.4|21723.4|21768|21726.3|21723.4|21697.1|45
1660728900000|2022-08-17 09:35:00|21753|21713|21750.9|21710.9|21753|21723.4|21738.4|21708|213
1660729200000|2022-08-17 09:40:00|21741.3|21721.3|21745.1|21725.1|21745.1|21725.1|21740.9|21720.9|10
1660729500000|2022-08-17 09:45:00|21743|21723|21744.7|21724.7|21745.1|21725.1|21730.5|21710.5|23
1660729800000|2022-08-17 09:50:00|21747.2|21727.2|21739.1|21719.1|21757.2|21727.2|21738.7|21717.2|233
1660730100000|2022-08-17 09:55:00|21741.6|21721.6|21754.1|21734.1|21771.6|21741.6|21741.6|21721.6|6
1660730400000|2022-08-17 10:00:00|21749.1|21729.1|21754.1|21734.1|21774.1|21754.1|21749.1|21719.5|23
1660730700000|2022-08-17 10:05:00|21754|21734|21756.5|21716.5|21758.7|21734|21749|21716.5|8
1660731000000|2022-08-17 10:10:00|21746.2|21726.2|21741.5|21701.5|21746.2|21726.2|21734|21701.5|29
1660731300000|2022-08-17 10:15:00|21731.9|21711.9|21741.5|21701.5|21749.4|21724|21731.9|21701.5|4
1660731600000|2022-08-17 10:20:00|21729|21709|21683.6|21663.6|21729|21709|21683.6|21656.5|9
1660731900000|2022-08-17 10:25:00|21685.7|21665.7|21680.7|21660.7|21693.6|21665.7|21678.2|21651.5|29
1660732200000|2022-08-17 10:30:00|21681.9|21661.9|21716.5|21676.5|21716.5|21684|21681.9|21649.4|4
1660732500000|2022-08-17 10:35:00|21706.1|21686.1|21723.9|21703.9|21733.6|21704.3|21704|21681.1|0
1660732800000|2022-08-17 10:40:00|21721.8|21701.8|21718.5|21678.5|21728.6|21701.8|21713.5|21678.5|22
1660733100000|2022-08-17 10:45:00|21716.4|21676.4|21703.5|21663.5|21716.4|21683.2|21696|21663.5|1
1660733400000|2022-08-17 10:50:00|21696|21676|21693.9|21673.9|21705.6|21676|21691|21661.4|0
1660733700000|2022-08-17 10:55:00|21703.5|21663.5|21680.6|21660.6|21703.5|21671|21680.6|21651.4|3
1660734000000|2022-08-17 11:00:00|21678.1|21658.1|21661|21641|21678.1|21658.1|21658.9|21638.9|25
1660734300000|2022-08-17 11:05:00|21660.6|21640.6|21658.5|21638.5|21663.5|21643.5|21658.5|21638.5|3
1660734600000|2022-08-17 11:10:00|21660.6|21640.6|21678.4|21638.4|21681|21646|21660.6|21638.4|11
1660734900000|2022-08-17 11:15:00|21677.7|21637.7|21663.4|21643.4|21677.7|21646.9|21660.2|21637.7|7
1660735200000|2022-08-17 11:20:00|21665.9|21645.9|21679.4|21659.4|21679.4|21659.4|21658|21638|11
1660735500000|2022-08-17 11:25:00|21677.3|21657.3|21673.4|21633.4|21677.3|21657.3|21653.8|21630.9|42
1660735800000|2022-08-17 11:30:00|21672.6|21632.6|21668.4|21648.4|21673.4|21648.4|21660.9|21628.4|1
1660736100000|2022-08-17 11:35:00|21670.5|21650.5|21648.7|21628.7|21698|21663|21648.7|21628.7|6
1660736400000|2022-08-17 11:40:00|21648.4|21628.4|21603|21583|21648.4|21628.4|21603|21578.4|51
1660736700000|2022-08-17 11:45:00|21605.1|21585.1|21583|21563|21605.1|21585.1|21575.8|21555.8|11
1660737000000|2022-08-17 11:50:00|21580.5|21560.5|21593.7|21573.7|21598.3|21573.7|21571.2|21551.2|9
1660737300000|2022-08-17 11:55:00|21598.3|21578.3|21585.4|21565.4|21598.3|21578.3|21582.9|21562.9|15
1660737600000|2022-08-17 12:00:00|21585|21565|21545.8|21525.8|21585|21565|21510.8|21490.4|73
1660737900000|2022-08-17 12:05:00|21547.9|21527.9|21505.8|21485.8|21547.9|21527.9|21503.6|21483.6|25
1660738200000|2022-08-17 12:10:00|21508.6|21488.6|21522.5|21502.5|21537.5|21512.5|21503.3|21483.3|103
1660738500000|2022-08-17 12:15:00|21517.9|21497.9|21383.6|21363.6|21520.4|21500.4|21379|21359|124
1660738800000|2022-08-17 12:20:00|21384.4|21364.4|21394|21374|21436.1|21416.1|21384.4|21354.7|19
1660739100000|2022-08-17 12:25:00|21393.6|21373.6|21396.4|21376.4|21413.2|21383.6|21373.2|21337.6|74
1660739400000|2022-08-17 12:30:00|21411.4|21371.4|21401.8|21381.8|21413.9|21383.6|21339.3|21319.3|39
1660739700000|2022-08-17 12:35:00|21396.8|21376.8|21471.8|21451.8|21474.3|21454.3|21387.5|21367.5|90
1660740000000|2022-08-17 12:40:00|21472.2|21452.2|21444.3|21424.3|21561.8|21529.3|21444.3|21424.3|39
1660740300000|2022-08-17 12:45:00|21447.1|21427.1|21464.3|21444.3|21471.8|21444.3|21409.3|21381.8|11
1660740600000|2022-08-17 12:50:00|21464.2|21444.2|21514.2|21494.2|21541.7|21519.6|21464.2|21436.7|19
1660740900000|2022-08-17 12:55:00|21522.1|21502.1|21526.3|21506.3|21544.2|21524.2|21509.2|21479.2|39
1660741200000|2022-08-17 13:00:00|21524.2|21504.2|21507.4|21487.4|21527.4|21504.2|21494.6|21474.6|79
1660741500000|2022-08-17 13:05:00|21507.1|21487.1|21462.4|21442.4|21507.1|21487.1|21417.8|21387.4|35
1660741800000|2022-08-17 13:10:00|21463.2|21443.2|21464.9|21444.9|21487.4|21457|21454.9|21434.9|0
1660742100000|2022-08-17 13:15:00|21474.5|21434.5|21437.4|21417.4|21479.9|21459.9|21414.9|21394.9|13
1660742400000|2022-08-17 13:20:00|21437|21417|21433.1|21413.1|21447.4|21417|21417|21390.3|31
1660742700000|2022-08-17 13:25:00|21443.9|21403.9|21440.2|21420.2|21451|21425.2|21423.5|21393.1|71
1660743000000|2022-08-17 13:30:00|21435.6|21415.6|21403.1|21383.1|21435.6|21415.6|21390.6|21366.7|7
1660743300000|2022-08-17 13:35:00|21400.6|21380.6|21354.6|21334.6|21400.6|21380.6|21341.7|21311.7|80
1660743600000|2022-08-17 13:40:00|21354.2|21334.2|21522.4|21502.4|21524.5|21504.5|21339.9|21319.9|39
1660743900000|2022-08-17 13:45:00|21524.5|21504.5|21570.6|21550.6|21590.3|21560.3|21503.5|21483.5|65
1660744200000|2022-08-17 13:50:00|21589.9|21549.9|21639.9|21619.9|21643.1|21622.7|21580.6|21549.9|73
1660744500000|2022-08-17 13:55:00|21637.7|21617.7|21707.4|21687.4|21718.1|21692.7|21637.7|21612.4|38
1660744800000|2022-08-17 14:00:00|21707.7|21687.7|21762.7|21742.7|21813.1|21780.6|21707.7|21687.7|27
1660745100000|2022-08-17 14:05:00|21773.1|21733.1|21775.2|21755.2|21813.1|21780.6|21760.6|21730.2|31
1660745400000|2022-08-17 14:10:00|21772.7|21752.7|21758.7|21738.7|21778.7|21752.7|21727.6|21697.2|70
1660745700000|2022-08-17 14:15:00|21763.3|21743.3|21731.2|21711.2|21778.7|21748.3|21731.2|21703.7|4
1660746000000|2022-08-17 14:20:00|21731.5|21711.5|21705.4|21685.4|21735.4|21715.4|21675.8|21653.7|27
1660746300000|2022-08-17 14:25:00|21700.4|21680.4|21679|21659|21707.9|21680.4|21653.6|21624|27
1660746600000|2022-08-17 14:30:00|21679.4|21659.4|21746.1|21726.1|21751.1|21731.1|21679.4|21659.4|18
1660746900000|2022-08-17 14:35:00|21753.6|21733.6|21761.8|21721.8|21789.3|21769.3|21704.7|21674.3|40
1660747200000|2022-08-17 14:40:00|21761.5|21721.5|21729.3|21689.3|21761.5|21729|21714|21682.2|20
1660747500000|2022-08-17 14:45:00|21726.8|21706.8|21746.8|21726.8|21754.3|21726.8|21716.4|21692.9|28
1660747800000|2022-08-17 14:50:00|21746.1|21726.1|21757.2|21717.2|21764.3|21737.5|21709.3|21686.8|57
1660748100000|2022-08-17 14:55:00|21755|21715|21818.6|21778.6|21822.2|21802.2|21739|21704|277
1660748400000|2022-08-17 15:00:00|21811.1|21791.1|21850.4|21830.4|21867.9|21832.9|21803.2|21772.9|27
1660748700000|2022-08-17 15:05:00|21847.9|21827.9|21800|21780|21847.9|21827.9|21785|21765|44
1660749000000|2022-08-17 15:10:00|21800.3|21780.3|21780.2|21760.2|21846.7|21811.8|21779.9|21751.3|142
1660749300000|2022-08-17 15:15:00|21777.4|21757.4|21831|21811|21841.3|21811|21764.9|21744.9|46
1660749600000|2022-08-17 15:20:00|21838.5|21798.5|21794.5|21774.5|21838.5|21807.7|21784.5|21754.8|75
1660749900000|2022-08-17 15:25:00|21792|21772|21799.4|21779.4|21829.1|21799.4|21792|21771.9|24
1660750200000|2022-08-17 15:30:00|21799.8|21779.8|21775.2|21755.2|21829.8|21802.7|21759.4|21729.8|61
1660750500000|2022-08-17 15:35:00|21777.3|21757.3|21720.1|21700.1|21791.9|21760.2|21712.3|21692.3|37
1660750800000|2022-08-17 15:40:00|21732.6|21692.6|21715.1|21695.1|21737.6|21710.1|21705.9|21685.9|86
1660751100000|2022-08-17 15:45:00|21724.4|21704.4|21702.6|21682.6|21747.6|21727.6|21702.6|21682.6|38
1660751400000|2022-08-17 15:50:00|21700.1|21680.1|21732.6|21712.6|21772.6|21741.5|21680.1|21660.1|31
1660751700000|2022-08-17 15:55:00|21727.6|21707.6|21649.3|21629.3|21780.4|21750.1|21647.2|21627.2|73
1660752000000|2022-08-17 16:00:00|21646.8|21626.8|21584.3|21564.3|21646.8|21626.8|21576.4|21551.1|62
1660752300000|2022-08-17 16:05:00|21583.2|21563.2|21546.1|21526.1|21586.8|21563.2|21525.7|21505.7|58
1660752600000|2022-08-17 16:10:00|21545.7|21525.7|21504.9|21484.9|21558.2|21528.6|21504.9|21475.3|138
1660752900000|2022-08-17 16:15:00|21502.8|21482.8|21486|21466|21520.3|21500.3|21486|21458.9|36
1660753200000|2022-08-17 16:20:00|21484.9|21464.9|21536.4|21516.4|21536.4|21516.4|21446|21426|235
1660753500000|2022-08-17 16:25:00|21533.1|21513.1|21551|21531|21551|21531|21520.6|21500.6|48
1660753800000|2022-08-17 16:30:00|21551.7|21531.7|21551|21531|21576|21556|21550.6|21530.6|24
1660754100000|2022-08-17 16:35:00|21550.6|21530.6|21558.5|21538.5|21558.5|21538.5|21546|21526|9
1660754400000|2022-08-17 16:40:00|21556|21536|21548.1|21528.1|21558.5|21538.5|21547.7|21527.7|8
1660754700000|2022-08-17 16:45:00|21548.4|21528.4|21543.4|21523.4|21553.4|21533.4|21543.4|21523.4|25
1660755000000|2022-08-17 16:50:00|21545.9|21525.9|21578.8|21558.8|21578.8|21558.8|21535.9|21515.9|14
1660755300000|2022-08-17 16:55:00|21578|21558|21587.7|21567.7|21587.7|21567.7|21566.3|21546.3|15
1660755600000|2022-08-17 17:00:00|21585.5|21565.5|21570.9|21550.9|21593.7|21566.2|21570.9|21548.7|3
1660755900000|2022-08-17 17:05:00|21563.4|21543.4|21570.9|21530.9|21570.9|21543.4|21550.9|21530.9|7
1660756200000|2022-08-17 17:10:00|21571.2|21531.2|21573.3|21553.3|21575.9|21555.9|21564.5|21531.2|6
1660756500000|2022-08-17 17:15:00|21573|21553|21568.3|21548.3|21573.3|21553.3|21563|21543|9
1660756800000|2022-08-17 17:20:00|21560.8|21540.8|21538.3|21518.3|21560.8|21540.8|21538.3|21518.3|21
1660757100000|2022-08-17 17:25:00|21540.8|21520.8|21558.7|21538.7|21573.3|21553.3|21535.8|21515.8|47
1660810500000|2022-08-18 08:15:00|21555.2|21535.2|21527.3|21487.3|21577.7|21535.9|21495.9|21463.4|59
1660810800000|2022-08-18 08:20:00|21544.1|21484.1|21543|21503|21572.7|21534.9|21529.4|21484.1|12
1660811100000|2022-08-18 08:25:00|21552|21492|21533|21493|21552.4|21503|21510.2|21473.4|9
1660811400000|2022-08-18 08:30:00|21535.2|21495.2|21527.7|21467.7|21547.7|21510.2|21498|21467.7|14
1660811700000|2022-08-18 08:35:00|21515.2|21475.2|21510.5|21470.5|21527.7|21487.3|21497.3|21467.7|4
1660812000000|2022-08-18 08:40:00|21512.7|21472.7|21504.8|21484.8|21525.1|21505.1|21500.1|21472.7|150
1660812300000|2022-08-18 08:45:00|21506.6|21486.6|21531.9|21511.9|21565.9|21529.4|21474.4|21451.9|162
1660812600000|2022-08-18 08:50:00|21534.4|21514.4|21543.4|21523.4|21552.7|21523.4|21519.9|21483.4|353
1660812900000|2022-08-18 08:55:00|21544.1|21524.1|21551.9|21531.9|21551.9|21531.9|21543.7|21523.7|57
1660813200000|2022-08-18 09:00:00|21551.6|21531.6|21544|21524|21551.6|21531.6|21539.7|21519.7|5
1660813500000|2022-08-18 09:05:00|21559.4|21539.4|21631.9|21611.9|21631.9|21611.9|21559.4|21539.4|14
1660813800000|2022-08-18 09:10:00|21634.4|21614.4|21709.3|21689.3|21719.7|21691.9|21631.9|21611.9|14
1660814100000|2022-08-18 09:15:00|21706.8|21686.8|21681.5|21661.5|21709.3|21689.3|21681.5|21654|8
1660814400000|2022-08-18 09:20:00|21681.8|21661.8|21664.3|21644.3|21684.3|21664.3|21664.3|21644.3|9
1660814700000|2022-08-18 09:25:00|21661.8|21641.8|21659.3|21639.3|21661.8|21641.8|21659.3|21639.3|3
1660815000000|2022-08-18 09:30:00|21666.8|21626.8|21639.3|21619.3|21666.8|21639.3|21629.3|21609.3|2
1660815300000|2022-08-18 09:35:00|21636.8|21616.8|21631.8|21611.8|21646.1|21616.8|21624.3|21596.8|6
1660815600000|2022-08-18 09:40:00|21631.4|21611.4|21641.7|21601.7|21646.8|21616.4|21629.3|21601.7|4
1660815900000|2022-08-18 09:45:00|21632.1|21612.1|21631.7|21611.7|21641.7|21614.2|21631.7|21601.7|17
1660816200000|2022-08-18 09:50:00|21639.2|21619.2|21659.2|21639.2|21659.2|21639.2|21636.7|21616.7|1
1660816500000|2022-08-18 09:55:00|21664.2|21644.2|21686.7|21646.7|21686.7|21659.2|21664.2|21644.2|48
1660816800000|2022-08-18 10:00:00|21676.4|21656.4|21696.7|21656.7|21696.7|21657|21666.4|21636.7|20
1660817100000|2022-08-18 10:05:00|21689.2|21669.2|21721.7|21701.7|21726.7|21706.7|21689.2|21669.2|2
1660817400000|2022-08-18 10:10:00|21717.3|21697.3|21686.6|21666.6|21717.3|21697.3|21686.6|21659.5|19
1660817700000|2022-08-18 10:15:00|21686.3|21666.3|21711.6|21691.6|21711.6|21691.6|21681.6|21652.3|5
1660818000000|2022-08-18 10:20:00|21712|21692|21717|21697|21717|21697|21712|21692|0
1660818300000|2022-08-18 10:25:00|21716.9|21696.9|21734.1|21714.1|21736.3|21716.3|21716.9|21687.3|3
1660818600000|2022-08-18 10:30:00|21731.9|21711.9|21661.9|21641.9|21731.9|21711.9|21659.1|21639.1|14
1660818900000|2022-08-18 10:35:00|21664.1|21644.1|21656.6|21636.6|21678.7|21649.1|21651.9|21629.4|44
1660819200000|2022-08-18 10:40:00|21658.7|21638.7|21663.7|21643.7|21693.7|21666.2|21654.4|21629.4|4
1660819500000|2022-08-18 10:45:00|21661.2|21641.2|21653.6|21633.6|21691.5|21659|21653.6|21629.4|18
1660819800000|2022-08-18 10:50:00|21656.1|21636.1|21656.5|21616.5|21676.5|21649|21632.2|21605|55
1660820100000|2022-08-18 10:55:00|21644|21624|21646.2|21626.2|21666.5|21639|21641.5|21612.2|10
1660820400000|2022-08-18 11:00:00|21644|21624|21629.3|21609.3|21656.5|21624|21629.3|21608.6|3
1660820700000|2022-08-18 11:05:00|21629|21609|21627.5|21607.5|21636.1|21616.1|21627.2|21607.2|32
1660821000000|2022-08-18 11:10:00|21625|21605|21647.1|21627.1|21647.1|21627.1|21625|21605|15
1660821300000|2022-08-18 11:15:00|21649.6|21629.6|21674.6|21654.6|21674.6|21654.6|21649.6|21629.6|6
1660821600000|2022-08-18 11:20:00|21673.6|21653.6|21646.7|21606.7|21673.6|21653.6|21628.4|21606.7|8
1660821900000|2022-08-18 11:25:00|21647.1|21607.1|21634.6|21614.6|21654.2|21626.7|21629.6|21607.1|5
1660822200000|2022-08-18 11:30:00|21634.9|21614.9|21674.9|21654.9|21682.1|21654.9|21634.9|21614.9|5
1660822500000|2022-08-18 11:35:00|21672.4|21652.4|21669.5|21649.5|21682|21659.5|21669.5|21642|1
1660822800000|2022-08-18 11:40:00|21679.9|21639.9|21637|21617|21682|21651.7|21635.9|21615.9|13
1660823100000|2022-08-18 11:45:00|21637.3|21617.3|21644.5|21624.5|21669.5|21649.5|21636.7|21609.8|13
1660823400000|2022-08-18 11:50:00|21649.8|21609.8|21638.7|21618.7|21653.3|21623|21633.7|21609.8|86
1660823700000|2022-08-18 11:55:00|21638.3|21618.3|21646.1|21626.1|21650.8|21630.8|21636.2|21616.2|11
1660824000000|2022-08-18 12:00:00|21646.5|21626.5|21705.8|21685.8|21720.8|21700.8|21626.5|21606.5|64
1660824300000|2022-08-18 12:05:00|21706.1|21686.1|21680.4|21660.4|21723.3|21702.6|21680.4|21660.1|28
1660824600000|2022-08-18 12:10:00|21680.1|21660.1|21717.2|21697.2|21730.4|21705.1|21677.9|21657.9|21
1660824900000|2022-08-18 12:15:00|21712.2|21692.2|21730.1|21710.1|21735.1|21715.1|21695.7|21675.7|38
1660825200000|2022-08-18 12:20:00|21729.7|21709.7|21799.7|21759.7|21826.9|21799.7|21725.1|21695.4|62
1660825500000|2022-08-18 12:25:00|21787.2|21767.2|21797.9|21757.9|21814.7|21785|21777.5|21748.5|7
1660825800000|2022-08-18 12:30:00|21807.5|21747.5|21684.7|21664.7|21809.7|21760|21684.3|21664.3|41
1660826100000|2022-08-18 12:35:00|21686.8|21666.8|21649.3|21629.3|21686.8|21666.8|21639.3|21614.7|40
1660826400000|2022-08-18 12:40:00|21649.7|21629.7|21556.8|21536.8|21649.7|21629.7|21556.8|21536.8|33
1660826700000|2022-08-18 12:45:00|21547.1|21527.1|21503.6|21483.6|21547.1|21527.1|21494|21472.5|60
1660827000000|2022-08-18 12:50:00|21514|21474|21506.8|21486.8|21529|21500|21504.3|21474|4
1660827300000|2022-08-18 12:55:00|21504.3|21484.3|21430.4|21410.4|21509.6|21489.6|21425.4|21405.4|233
1660827600000|2022-08-18 13:00:00|21430.1|21410.1|21461.1|21441.1|21476.1|21451.1|21395.4|21375.4|125
1660827900000|2022-08-18 13:05:00|21458.6|21438.6|21478.6|21458.6|21511.7|21486.4|21457.1|21437.1|130
1660828200000|2022-08-18 13:10:00|21488.9|21448.9|21473.9|21453.9|21528.5|21493.5|21471|21439.6|53
1660828500000|2022-08-18 13:15:00|21476|21456|21515.7|21495.7|21518.2|21498.2|21468.5|21433.4|104
1660828800000|2022-08-18 13:20:00|21515.4|21495.4|21562.2|21542.2|21573.2|21545|21510.7|21480.3|118
1660829100000|2022-08-18 13:25:00|21562.5|21542.5|21610.3|21590.3|21629.7|21600.3|21562.5|21542.5|62
1660829400000|2022-08-18 13:30:00|21612.5|21592.5|21592.5|21552.5|21626.1|21592.8|21577.8|21541|9
1660829700000|2022-08-18 13:35:00|21592.8|21552.8|21641.8|21621.8|21656.1|21632.1|21572.1|21549.6|38
1660830000000|2022-08-18 13:40:00|21642.1|21622.1|21722.1|21702.1|21722.1|21702.1|21642.1|21612.5|67
1660830300000|2022-08-18 13:45:00|21722.8|21702.8|21606.3|21586.3|21727.1|21707.1|21598.4|21568.8|110
1660830600000|2022-08-18 13:50:00|21608.4|21588.4|21550.7|21530.7|21618.1|21588.4|21550.7|21530.7|58
1660830900000|2022-08-18 13:55:00|21535.6|21515.6|21566.5|21526.5|21568.7|21538.4|21520.2|21493.1|121
1660831200000|2022-08-18 14:00:00|21568.7|21528.7|21438.4|21418.4|21573.7|21539|21428.7|21408.7|40
1660831500000|2022-08-18 14:05:00|21438.7|21418.7|21413.7|21393.7|21438.7|21418.7|21400.9|21380.9|11
1660831800000|2022-08-18 14:10:00|21413.3|21393.3|21388.7|21368.7|21413.3|21393.3|21384.3|21364.3|41
1660832100000|2022-08-18 14:15:00|21388.3|21368.3|21411.5|21371.5|21426.5|21399|21367.1|21347.1|81
1660832400000|2022-08-18 14:20:00|21406.5|21366.5|21446.8|21426.8|21465.8|21438.6|21391.5|21366.5|122
1660832700000|2022-08-18 14:25:00|21444.3|21424.3|21462.4|21442.4|21471.4|21442.4|21415|21387.8|54
1660833000000|2022-08-18 14:30:00|21474.9|21434.9|21458.3|21418.3|21481.4|21451.8|21412.1|21381.4|46
1660833300000|2022-08-18 14:35:00|21468.6|21408.6|21371.4|21351.4|21470.8|21431.1|21371.4|21351.4|11
1660833600000|2022-08-18 14:40:00|21368.9|21348.9|21313.6|21273.6|21368.9|21348.9|21286.4|21266.4|165
1660833900000|2022-08-18 14:45:00|21303.2|21283.2|21368.9|21348.9|21369.2|21348.9|21288.9|21261.4|46
1660834200000|2022-08-18 14:50:00|21369.2|21349.2|21373.5|21353.5|21386.4|21358.9|21363.2|21333.5|30
1660834500000|2022-08-18 14:55:00|21375.4|21355.4|21372.8|21312.8|21385.4|21355.4|21341.3|21312.8|169
1660834800000|2022-08-18 15:00:00|21362.2|21322.2|21310.7|21290.7|21362.2|21322.2|21278.2|21258.2|17
1660835100000|2022-08-18 15:05:00|21311.3|21291.3|21345.6|21325.6|21351.3|21331.3|21310.7|21278.5|8
1660835400000|2022-08-18 15:10:00|21345.3|21325.3|21353.1|21333.1|21355.3|21335.3|21310.6|21290.6|19
1660835700000|2022-08-18 15:15:00|21358.1|21338.1|21357.8|21337.8|21358.1|21338.1|21333.1|21310.6|63
1660836000000|2022-08-18 15:20:00|21360|21340|21380.6|21340.6|21380.6|21348.1|21355.3|21327.8|48
1660836300000|2022-08-18 15:25:00|21368.1|21348.1|21364.9|21344.9|21374.9|21354.9|21354.9|21334.9|69
1660836600000|2022-08-18 15:30:00|21367.1|21347.1|21326.7|21306.7|21367.4|21347.4|21326.7|21304.2|45
1660836900000|2022-08-18 15:35:00|21322.4|21302.4|21322.1|21302.1|21322.4|21302.4|21297.4|21267.1|150
1660837200000|2022-08-18 15:40:00|21322.4|21302.4|21309.2|21289.2|21324.6|21304.6|21306.7|21286.7|50
1660837500000|2022-08-18 15:45:00|21306.7|21286.7|21264.5|21244.5|21309.2|21289.2|21264.5|21244.5|158
1660837800000|2022-08-18 15:50:00|21264.2|21244.2|21307.3|21287.3|21319.8|21287.3|21231.7|21211.7|108
1660838100000|2022-08-18 15:55:00|21317|21277|21291.7|21271.7|21317|21279.8|21283.8|21263.8|44
1660838400000|2022-08-18 16:00:00|21287.3|21267.3|21292|21272|21296.3|21276.3|21281.7|21261.7|14
1660838700000|2022-08-18 16:05:00|21291.6|21271.6|21245.6|21205.6|21299.1|21271.6|21236|21203.5|108
1660839000000|2022-08-18 16:10:00|21243.5|21203.5|21211.3|21191.3|21247.8|21223.8|21198.8|21168.5|14
1660839300000|2022-08-18 16:15:00|21211.6|21191.6|21258.4|21238.4|21258.4|21238.4|21203.4|21181.1|72
1660839600000|2022-08-18 16:20:00|21258.8|21238.8|21255.6|21235.6|21263.4|21243.4|21205.3|21185.3|452
1660839900000|2022-08-18 16:25:00|21255.9|21235.9|21227.1|21207.1|21262.1|21242.1|21227.1|21207.1|32
1660840200000|2022-08-18 16:30:00|21227.4|21207.4|21287.1|21267.1|21287.1|21267.1|21224.6|21204.6|37
1660840500000|2022-08-18 16:35:00|21287.7|21267.7|21283.6|21263.6|21302.1|21282.1|21283.6|21263.6|175
1660840800000|2022-08-18 16:40:00|21279.2|21259.2|21246.7|21226.7|21279.2|21259.2|21246.7|21219.2|23
1660841100000|2022-08-18 16:45:00|21259.2|21219.2|21258.9|21238.9|21266.7|21246.7|21251.7|21219.2|45
1660841400000|2022-08-18 16:50:00|21261.4|21241.4|21283.9|21263.9|21286.4|21266.4|21256.4|21236.4|20
1660841700000|2022-08-18 16:55:00|21283.5|21263.5|21287|21267|21299.2|21269.5|21278.9|21257|93
1660842000000|2022-08-18 17:00:00|21284.5|21264.5|21294.8|21254.8|21302.6|21267.3|21272.6|21242.6|45
1660842300000|2022-08-18 17:05:00|21282.3|21262.3|21292.3|21272.3|21299.8|21272.3|21282.3|21249.8|5
1660842600000|2022-08-18 17:10:00|21287.6|21267.6|21292.6|21272.6|21292.6|21272.6|21287.6|21267.6|5
1660842900000|2022-08-18 17:15:00|21292.3|21272.3|21290.1|21270.1|21292.6|21272.6|21285.4|21265.4|14
1660843200000|2022-08-18 17:20:00|21289.8|21269.8|21309.7|21289.7|21312.3|21292.3|21275.1|21255.1|34
1660843500000|2022-08-18 17:25:00|21307.6|21287.6|21237.6|21217.6|21307.6|21287.6|21237.2|21201.1|12
1660896900000|2022-08-19 08:15:00|21239.5|21219.5|21185.9|21165.9|21281|21248.5|21076.3|21046.3|310
1660897200000|2022-08-19 08:20:00|21177.2|21157.2|21201.8|21181.8|21226.8|21194|21177.2|21157.2|3
1660897500000|2022-08-19 08:25:00|21211.5|21171.5|21249|21229|21252.5|21232.5|21196.8|21171.5|2
1660897800000|2022-08-19 08:30:00|21249.3|21229.3|21259.3|21239.3|21271.5|21251.5|21242.8|21199.3|46
1660898100000|2022-08-19 08:35:00|21259.6|21239.6|21239|21199|21276.5|21246.8|21234|21199|7
1660898400000|2022-08-19 08:40:00|21241.5|21201.5|21248.7|21208.7|21251.5|21214|21234|21191.5|37
1660898700000|2022-08-19 08:45:00|21243.7|21223.7|21275.8|21235.8|21275.9|21243.4|21238.7|21218.7|1
1660899000000|2022-08-19 08:50:00|21276.1|21236.1|21341.1|21321.1|21373.3|21350.8|21276.1|21236.1|28
1660899300000|2022-08-19 08:55:00|21345.5|21325.5|21348.3|21328.3|21360.8|21328.3|21338.3|21298.6|5
1660899600000|2022-08-19 09:00:00|21348.6|21328.6|21376.1|21356.1|21378.6|21356.1|21348.6|21321.4|22
1660899900000|2022-08-19 09:05:00|21378.6|21358.6|21387|21347|21392|21361.7|21363.9|21327|112
1660900200000|2022-08-19 09:10:00|21379.5|21359.5|21414.8|21374.8|21421.4|21374.8|21369.5|21329.8|28
1660900500000|2022-08-19 09:15:00|21419.2|21379.2|21459.2|21439.2|21462|21439.5|21419.2|21379.2|21
1660900800000|2022-08-19 09:20:00|21459.1|21439.1|21458.8|21438.8|21483.5|21456.3|21456.9|21426.9|30
1660901100000|2022-08-19 09:25:00|21459.1|21439.1|21501|21481|21501|21481|21458.8|21438.8|13
1660901400000|2022-08-19 09:30:00|21506|21486|21485|21465|21506|21486|21484.4|21449.1|43
1660901700000|2022-08-19 09:35:00|21482.5|21462.5|21483.1|21463.1|21492.5|21465.6|21480|21450.3|97
1660902000000|2022-08-19 09:40:00|21500.7|21440.7|21451.2|21431.2|21500.7|21440.7|21435.6|21393.1|52
1660902300000|2022-08-19 09:45:00|21453.7|21433.7|21423.9|21403.9|21458.7|21436.2|21421.7|21401.7|5
1660902600000|2022-08-19 09:50:00|21421.4|21401.4|21423.9|21403.9|21444.2|21408.3|21416.1|21384.2|7
1660902900000|2022-08-19 09:55:00|21421.7|21401.7|21442.4|21402.4|21442.4|21403.9|21416.7|21379.8|65
1660903200000|2022-08-19 10:00:00|21432.1|21412.1|21421.5|21401.5|21444|21415.6|21418.7|21386.8|17
1660903500000|2022-08-19 10:05:00|21419.3|21399.3|21434.3|21414.3|21441.8|21414.3|21414.6|21391.8|5
1660903800000|2022-08-19 10:10:00|21436.8|21416.8|21441.8|21401.8|21441.8|21419.3|21429.3|21396.8|0
1660904100000|2022-08-19 10:15:00|21453|21393|21487.3|21447.3|21494|21447.4|21453|21393|2
1660904400000|2022-08-19 10:20:00|21485.1|21445.1|21417.9|21357.9|21490.1|21445.1|21413.8|21357.9|59
1660904700000|2022-08-19 10:25:00|21417.6|21357.6|21377|21337|21417.6|21369.8|21338.5|21315.7|3
1660905000000|2022-08-19 10:30:00|21377.3|21337.3|21373.5|21333.5|21389.5|21362|21359.4|21327.9|23
1660905300000|2022-08-19 10:35:00|21372.9|21332.9|21331.6|21311.6|21372.9|21332.9|21331.6|21311.6|4
1660905600000|2022-08-19 10:40:00|21333.8|21313.8|21293.8|21273.8|21336.6|21316.6|21293.8|21261.3|48
1660905900000|2022-08-19 10:45:00|21293.7|21273.7|21317.4|21277.4|21327.4|21278.7|21293.7|21264|263
1660906200000|2022-08-19 10:50:00|21319.6|21279.6|21336.1|21316.1|21336.1|21316.1|21318.3|21279.6|12
1660906500000|2022-08-19 10:55:00|21335.5|21315.5|21341.8|21301.8|21345.5|21315.5|21326.1|21281.4|12
1660906800000|2022-08-19 11:00:00|21341.5|21301.5|21359|21319|21359|21319|21326.5|21284.9|0
1660907100000|2022-08-19 11:05:00|21348.7|21299|21309.1|21269.1|21359.3|21315.9|21289.4|21257.2|28
1660907400000|2022-08-19 11:10:00|21311.9|21271.9|21329.4|21289.4|21329.4|21289.4|21311.9|21262.2|50
1660907700000|2022-08-19 11:15:00|21324.1|21304.1|21304|21264|21329.4|21308.8|21288.8|21257.1|55
1660908000000|2022-08-19 11:20:00|21301.5|21261.5|21278.7|21238.7|21301.5|21269|21253.4|21233.4|132
1660908300000|2022-08-19 11:25:00|21278.1|21238.1|21236.2|21216.2|21278.1|21253.4|21229|21204.3|14
1660908600000|2022-08-19 11:30:00|21236.5|21216.5|21243.4|21223.4|21258.1|21228.4|21236.5|21213.4|6
1660908900000|2022-08-19 11:35:00|21253.7|21213.7|21235.9|21215.9|21255.9|21223.4|21235.9|21210.9|29
1660909200000|2022-08-19 11:40:00|21233.7|21213.7|21246.3|21226.3|21246.3|21226.3|21228.1|21208.1|225
1660909500000|2022-08-19 11:45:00|21244.1|21224.1|21246.3|21206.3|21249.1|21228.8|21238.8|21206.3|87
1660909800000|2022-08-19 11:50:00|21244.1|21204.1|21253.8|21233.8|21253.8|21233.8|21234.4|21201.9|20
1660910100000|2022-08-19 11:55:00|21255.4|21235.4|21244.3|21204.3|21255.4|21235.4|21241.5|21201.5|8
1660910400000|2022-08-19 12:00:00|21234.9|21214.9|21158.7|21118.7|21246.2|21219|21113.4|21093.4|52
1660910700000|2022-08-19 12:05:00|21160.9|21120.9|21061.2|21021.2|21213.4|21172|21039|21009.6|37
1660911000000|2022-08-19 12:10:00|21050.9|21030.9|21111.1|21071.1|21122.1|21073|20999.6|20977.4|48
1660911300000|2022-08-19 12:15:00|21121.4|21061.4|21145|21085|21156.5|21110.9|21103.3|21051.1|289
1660911600000|2022-08-19 12:20:00|21147.2|21087.2|21152.3|21132.3|21159.6|21132.9|21135|21087.2|20
1660911900000|2022-08-19 12:25:00|21162.3|21122.3|21161.7|21141.7|21162.3|21142|21114.3|21082.9|35
1660912200000|2022-08-19 12:30:00|21158.7|21138.7|21264.5|21244.5|21269.8|21249.8|21134.2|21095.1|116
1660912500000|2022-08-19 12:35:00|21267|21247|21252.3|21212.3|21282|21262|21249.8|21204.8|13
1660912800000|2022-08-19 12:40:00|21262.9|21202.9|21314.8|21294.8|21330.1|21305.1|21254.8|21202.9|33
1660913100000|2022-08-19 12:45:00|21309.8|21289.8|21270.4|21250.4|21317.3|21289.8|21269.8|21230.1|30
1660913400000|2022-08-19 12:50:00|21272.9|21252.9|21323.7|21303.7|21334.6|21304.3|21263.1|21211.2|10
1660913700000|2022-08-19 12:55:00|21334|21294|21326.2|21306.2|21360.2|21329|21322.7|21287.4|24
1660914000000|2022-08-19 13:00:00|21321.2|21301.2|21328.4|21308.4|21338.7|21316.2|21308.7|21281.2|18
1660914300000|2022-08-19 13:05:00|21330.9|21310.9|21376.2|21356.2|21427.8|21388.7|21330.9|21310.9|32
1660914600000|2022-08-19 13:10:00|21374|21354|21331.7|21311.7|21375.6|21354|21283.7|21251.2|18
1660914900000|2022-08-19 13:15:00|21333.9|21313.9|21366.1|21326.1|21375.6|21348.4|21333.9|21310.6|15
1660915200000|2022-08-19 13:20:00|21373.3|21333.3|21382.7|21362.7|21395|21369.4|21373|21325.5|23
1660915500000|2022-08-19 13:25:00|21394.4|21374.4|21393|21373|21412.7|21385.2|21373|21345.5|20
1660915800000|2022-08-19 13:30:00|21393.6|21373.6|21343|21323|21413.3|21383.3|21343|21313.9|58
1660916100000|2022-08-19 13:35:00|21340.8|21320.8|21254.6|21234.6|21348.3|21320.8|21254.3|21227.7|115
1660916400000|2022-08-19 13:40:00|21254.3|21234.3|21300.5|21260.5|21308.3|21280.8|21248|21225.5|84
1660916700000|2022-08-19 13:45:00|21298.3|21258.3|21309.6|21289.6|21337.7|21307.4|21274.9|21254.9|41
1660917000000|2022-08-19 13:50:00|21307.4|21287.4|21295.1|21255.1|21339.9|21307.4|21272.4|21244.9|42
1660917300000|2022-08-19 13:55:00|21297.3|21257.3|21282.3|21262.3|21299.8|21277.3|21267.3|21242.6|19
1660917600000|2022-08-19 14:00:00|21284.8|21264.8|21286.7|21266.7|21317.6|21297|21272.3|21239.8|44
1660917900000|2022-08-19 14:05:00|21289.2|21269.2|21341.7|21321.7|21396.7|21376.7|21289.2|21269.2|37
1660918200000|2022-08-19 14:10:00|21342|21322|21324.2|21284.2|21344.2|21323.6|21314.5|21284.2|25
1660918500000|2022-08-19 14:15:00|21321.7|21281.7|21296.7|21276.7|21342|21311.7|21294.5|21261.7|8
1660918800000|2022-08-19 14:20:00|21297|21277|21273.9|21253.9|21314.2|21284.2|21266.7|21246.7|15
1660919100000|2022-08-19 14:25:00|21271.7|21251.7|21299.1|21279.1|21306.7|21286.7|21264.2|21241.9|20
1660919400000|2022-08-19 14:30:00|21298.9|21278.9|21264.4|21244.4|21306.6|21286.6|21264.4|21236.9|8
1660919700000|2022-08-19 14:35:00|21261.9|21241.9|21214.7|21194.7|21304.1|21273.8|21201|21176.3|61
1660920000000|2022-08-19 14:40:00|21215|21195|21229.1|21209.1|21236.3|21209.4|21205|21176.3|97
1660920300000|2022-08-19 14:45:00|21229.4|21209.4|21248.5|21228.5|21266.3|21236.6|21229.4|21209.4|64
1660920600000|2022-08-19 14:50:00|21248.2|21228.2|21238.5|21218.5|21248.2|21228.2|21223.5|21201.3|6
1660920900000|2022-08-19 14:55:00|21236|21216|21244.8|21224.8|21280.4|21260.4|21233.5|21209.1|59
1660921200000|2022-08-19 15:00:00|21242.3|21222.3|21227.3|21207.3|21256.7|21229.8|21227.3|21205.1|19
1660921500000|2022-08-19 15:05:00|21227|21207|21231.7|21211.7|21247.3|21219.8|21227|21205.1|26
1660921800000|2022-08-19 15:10:00|21229.5|21209.5|21264.2|21244.2|21266.4|21246.4|21226.7|21206.7|132
1660922100000|2022-08-19 15:15:00|21264.5|21244.5|21266.1|21246.1|21284.2|21264.2|21262|21242|74
1660922400000|2022-08-19 15:20:00|21268.6|21248.6|21304.2|21284.2|21321.1|21286.4|21266.1|21246.1|52
1660922700000|2022-08-19 15:25:00|21304.1|21284.1|21300.8|21280.8|21323.3|21296.3|21300.8|21273.8|20
1660923000000|2022-08-19 15:30:00|21300.5|21280.5|21310.7|21290.7|21310.8|21290.8|21286.1|21258.3|16
1660923300000|2022-08-19 15:35:00|21311.3|21291.3|21306|21286|21321|21291.3|21301.3|21268.8|11
1660923600000|2022-08-19 15:40:00|21303.5|21283.5|21288.5|21268.5|21326.3|21306.3|21288.5|21268.5|144
1660923900000|2022-08-19 15:45:00|21288.2|21268.2|21294.5|21274.5|21307.6|21287.6|21268.5|21248.5|178
1660924200000|2022-08-19 15:50:00|21292.3|21272.3|21349.8|21329.8|21354.5|21334.5|21289.8|21264.8|155
1660924500000|2022-08-19 15:55:00|21349.5|21329.5|21338.9|21318.9|21351.4|21329.8|21327.3|21295.4|137
1660924800000|2022-08-19 16:00:00|21336.7|21316.7|21294.2|21274.2|21344.2|21319.2|21294.2|21274.2|35
1660925100000|2022-08-19 16:05:00|21293.9|21273.9|21311.1|21291.1|21311.1|21291.1|21289.2|21269.2|22
1660925400000|2022-08-19 16:10:00|21311.4|21291.4|21321.1|21301.1|21338.6|21313.6|21311.1|21291.1|7
1660925700000|2022-08-19 16:15:00|21322|21302|21333.9|21313.9|21351.4|21327|21322|21302|55
1660926000000|2022-08-19 16:20:00|21336.1|21316.1|21383.1|21363.1|21385.3|21365.3|21336.1|21316.1|181
1660926300000|2022-08-19 16:25:00|21385.3|21365.3|21383.1|21363.1|21387.5|21367.5|21375.9|21355.9|55
1660926600000|2022-08-19 16:30:00|21383.4|21363.4|21380.9|21360.9|21393.1|21373.1|21378.4|21358.4|35
1660926900000|2022-08-19 16:35:00|21388.1|21368.1|21370|21350|21395.3|21368.1|21362.8|21335.3|39
1660927200000|2022-08-19 16:40:00|21367.8|21347.8|21398.6|21378.6|21408|21378.6|21358.6|21330.3|37
1660927500000|2022-08-19 16:45:00|21398.9|21378.9|21427.7|21407.7|21453.3|21433.3|21398.9|21378.9|20
1660927800000|2022-08-19 16:50:00|21422.7|21402.7|21418.6|21398.6|21430.8|21407.7|21416.1|21388.6|45
1660928100000|2022-08-19 16:55:00|21416.1|21396.1|21404.2|21384.2|21433.9|21398.6|21398.3|21364.7|150
1660928400000|2022-08-19 17:00:00|21404|21384|21404.5|21384.5|21413.4|21393.4|21401.7|21381.7|66
1660928700000|2022-08-19 17:05:00|21406.7|21386.7|21430.8|21410.8|21431|21411|21404.5|21384.5|498
1660929000000|2022-08-19 17:10:00|21430.5|21410.5|21419.6|21399.6|21430.8|21410.8|21417.1|21397.1|175
1660929300000|2022-08-19 17:15:00|21414.6|21394.6|21430.7|21390.7|21432.7|21404.6|21414.6|21390.4|411
1660929600000|2022-08-19 17:20:00|21432.9|21392.9|21433.2|21373.2|21440.1|21407.9|21422.6|21370.7|80
1660929900000|2022-08-19 17:25:00|21431|21371|21421.2|21381.2|21433.2|21403.1|21409.9|21370.7|294
1661156100000|2022-08-22 08:15:00|21191.7|21151.7|21161|21101|21211.9|21163.3|21122.8|21077.6|190
1661156400000|2022-08-22 08:20:00|21168|21108|21209.9|21169.9|21230.3|21189.8|21161|21108|176
1661156700000|2022-08-22 08:25:00|21210.1|21170.1|21214.7|21174.7|21227.6|21177.4|21172.8|21140.1|7
1661157000000|2022-08-22 08:30:00|21212.2|21172.2|21220.1|21180.1|21230.3|21207.6|21195.1|21155.1|24
1661157300000|2022-08-22 08:35:00|21222.6|21182.6|21181.3|21161.3|21222.6|21190.1|21179|21141.8|82
1661157600000|2022-08-22 08:40:00|21183.6|21163.6|21178.4|21138.4|21200.7|21165.7|21165.9|21136.1|19
1661157900000|2022-08-22 08:45:00|21180.7|21140.7|21150.5|21130.5|21190.5|21165.5|21150.5|21118|23
1661158200000|2022-08-22 08:50:00|21160.7|21120.7|21150.5|21130.5|21160.7|21130.5|21145.5|21118|16
1661158500000|2022-08-22 08:55:00|21163.2|21143.2|21210.9|21190.9|21210.9|21190.9|21160.5|21140.5|8
1661158800000|2022-08-22 09:00:00|21218.4|21178.4|21205.9|21185.9|21218.4|21188.4|21200.9|21178.4|0
1661159100000|2022-08-22 09:05:00|21203.4|21183.4|21185.8|21165.8|21203.4|21183.4|21185.8|21156|61
1661159400000|2022-08-22 09:10:00|21183.3|21163.3|21195.8|21175.8|21208.5|21175.8|21170.8|21150.8|123
1661159700000|2022-08-22 09:15:00|21205.6|21165.6|21208.1|21188.1|21208.1|21188.1|21193.5|21163.3|16
1661160000000|2022-08-22 09:20:00|21208.7|21188.7|21190.8|21170.8|21215.8|21195.8|21190.8|21170.8|7
1661160300000|2022-08-22 09:25:00|21193.3|21173.3|21207.9|21187.9|21210.6|21190.6|21190.8|21170.8|28
1661160600000|2022-08-22 09:30:00|21205.4|21185.4|21216|21156|21216|21190.6|21183.3|21153.6|64
1661160900000|2022-08-22 09:35:00|21206.3|21166.3|21221.8|21181.8|21234.4|21186.9|21196.5|21166.3|41
1661161200000|2022-08-22 09:40:00|21222|21182|21274.2|21254.2|21281.7|21254.2|21222|21182|54
1661161500000|2022-08-22 09:45:00|21276.7|21256.7|21295.9|21255.9|21295.9|21266.1|21274.2|21250.9|9
1661161800000|2022-08-22 09:50:00|21286.1|21266.1|21298|21278|21320.9|21288|21286.1|21259.3|143
1661162100000|2022-08-22 09:55:00|21300.5|21280.5|21321.4|21281.4|21365.2|21325.7|21300.5|21271.8|101
1661162400000|2022-08-22 10:00:00|21321.1|21281.1|21333.9|21313.9|21333.9|21313.9|21308.7|21271.4|11
1661162700000|2022-08-22 10:05:00|21334.1|21314.1|21343|21323|21357.8|21330.7|21333.9|21313.2|13
1661163000000|2022-08-22 10:10:00|21352.8|21312.8|21355.8|21315.8|21367.8|21338.3|21343|21308.2|17
1661163300000|2022-08-22 10:15:00|21360.8|21320.8|21353.5|21333.5|21361|21341|21351|21320.8|1
1661163600000|2022-08-22 10:20:00|21351|21331|21345.8|21325.8|21351|21331|21345.8|21325.8|10
1661163900000|2022-08-22 10:25:00|21343.5|21323.5|21338.5|21318.5|21360.8|21331|21320.8|21293.5|10
1661164200000|2022-08-22 10:30:00|21338.7|21318.7|21288.1|21268.1|21358.5|21328.3|21285.6|21259|87
1661164500000|2022-08-22 10:35:00|21288.3|21268.3|21263.5|21243.5|21310.8|21278.3|21263.5|21243.5|9
1661164800000|2022-08-22 10:40:00|21266|21246|21318.4|21278.4|21318.4|21285.9|21266|21233.5|8
1661165100000|2022-08-22 10:45:00|21329|21269|21333.4|21293.4|21338.1|21308.3|21316.7|21269|5
1661165400000|2022-08-22 10:50:00|21323.6|21303.6|21341.1|21301.1|21346.1|21313.6|21323.6|21293.4|5
1661165700000|2022-08-22 10:55:00|21341.4|21301.4|21350.9|21310.9|21368.8|21323.6|21336.6|21301.4|4
1661166000000|2022-08-22 11:00:00|21348.6|21308.6|21308.6|21268.6|21348.6|21313.2|21298.6|21266.1|0
1661166300000|2022-08-22 11:05:00|21311.1|21271.1|21346.2|21326.2|21353.7|21333.7|21298.9|21268.7|1
1661166600000|2022-08-22 11:10:00|21353.7|21313.7|21353.5|21313.5|21373.7|21336.4|21346.2|21311.4|7
1661166900000|2022-08-22 11:15:00|21343.9|21323.9|21358.9|21318.9|21376|21336.2|21343.9|21316|0
1661167200000|2022-08-22 11:20:00|21363.5|21323.5|21418.1|21398.1|21418.1|21398.1|21356.2|21323.5|2
1661167500000|2022-08-22 11:25:00|21415.6|21395.6|21428.3|21368.3|21428.3|21395.6|21390.8|21346|1
1661167800000|2022-08-22 11:30:00|21426|21366|21446.2|21426.2|21465.8|21436|21416.2|21366|4
1661168100000|2022-08-22 11:35:00|21453.7|21413.7|21558.5|21538.5|21623.7|21571.3|21453.7|21413.7|119
1661168400000|2022-08-22 11:40:00|21568.6|21528.6|21501.5|21461.5|21570.6|21546|21501.5|21451.5|17
1661168700000|2022-08-22 11:45:00|21499|21459|21486.5|21466.5|21499|21469|21481.5|21446.5|1
1661169000000|2022-08-22 11:50:00|21486.1|21466.1|21511.6|21491.6|21511.6|21491.6|21481.5|21461.5|5
1661169300000|2022-08-22 11:55:00|21511.8|21491.8|21591.4|21571.4|21626.3|21571.4|21511.8|21486.6|42
1661169600000|2022-08-22 12:00:00|21591.1|21571.1|21533.7|21513.7|21610.9|21590.9|21516.1|21481.2|20
1661169900000|2022-08-22 12:05:00|21541.2|21501.2|21601.2|21581.2|21608.6|21586.1|21531.4|21493.6|19
1661170200000|2022-08-22 12:10:00|21601.1|21581.1|21623.9|21583.9|21645.2|21620.2|21586|21558.5|92
1661170500000|2022-08-22 12:15:00|21614.1|21594.1|21666.4|21626.4|21666.4|21628.9|21598.7|21571.2|12
1661170800000|2022-08-22 12:20:00|21663.9|21643.9|21704.8|21684.8|21707.3|21687.3|21636.2|21616.2|4
1661171100000|2022-08-22 12:25:00|21703.5|21683.5|21865.6|21845.6|21903.5|21866|21698.7|21668.9|75
1661171400000|2022-08-22 12:30:00|21873.1|21853.1|21945.3|21925.3|21970.8|21940.8|21873.1|21850.8|62
1661171700000|2022-08-22 12:35:00|21952.8|21912.8|21985.6|21965.6|22065.6|22040.6|21952.8|21912.8|66
1661172000000|2022-08-22 12:40:00|21995.4|21955.4|22047.2|22007.2|22047.2|22007.2|21960.6|21925.4|130
1661172300000|2022-08-22 12:45:00|22047.7|22007.7|22097.4|22077.4|22112|22082.2|22042.2|21994.7|53
1661172600000|2022-08-22 12:50:00|22099.7|22079.7|22086.7|22046.7|22109.4|22087|22082.4|22046.7|57
1661172900000|2022-08-22 12:55:00|22076.8|22056.8|22101|22061|22106.3|22071.5|22041.1|22006.7|277
1661173200000|2022-08-22 13:00:00|22103.6|22063.6|22176.3|22136.3|22278.3|22248.1|22093.8|22063.6|223
1661173500000|2022-08-22 13:05:00|22178.6|22138.6|22109.7|22069.7|22211.3|22168.6|22070.8|22023.3|238
1661173800000|2022-08-22 13:10:00|22105.1|22065.1|22117.7|22077.7|22122.2|22094.9|22029.9|21997.4|62
1661174100000|2022-08-22 13:15:00|22120.2|22080.2|22150|22130|22167.5|22130|22112.5|22077.5|91
1661174400000|2022-08-22 13:20:00|22160.2|22120.2|22154.8|22134.8|22169.8|22134.8|22099.7|22067.2|127
1661174700000|2022-08-22 13:25:00|22159.8|22119.8|22239.8|22179.8|22239.8|22207.3|22117.3|22087.2|24
1661175000000|2022-08-22 13:30:00|22227.3|22187.3|22179.8|22139.8|22237.2|22192.3|22162.3|22132.5|6
1661175300000|2022-08-22 13:35:00|22179.6|22139.6|22032.3|21992.3|22189.8|22157.3|22002.3|21959.8|52
1661175600000|2022-08-22 13:40:00|22029.8|21989.8|22090|22050|22112.5|22082.3|21999.6|21970|35
1661175900000|2022-08-22 13:45:00|22102.5|22042.5|22117.8|22077.8|22165.1|22137.8|22095|22042.5|11
1661176200000|2022-08-22 13:50:00|22120.1|22080.1|22115.5|22095.5|22152.5|22128|22092.6|22062.8|30
1661176500000|2022-08-22 13:55:00|22118|22098|22123.1|22083.1|22178.1|22148.3|22118|22078.3|30
1661176800000|2022-08-22 14:00:00|22113.3|22093.3|22110.8|22050.8|22167.8|22138.1|22098.3|22050.8|48
1661177100000|2022-08-22 14:05:00|22105.8|22065.8|22176.5|22136.5|22196.1|22166.1|22105.8|22064|32
1661177400000|2022-08-22 14:10:00|22179|22139|22151.5|22091.5|22188.5|22158.8|22098.8|22048.8|19
1661177700000|2022-08-22 14:15:00|22144|22104|22159.5|22119.5|22188.8|22161.1|22127.3|22091.1|30
1661178000000|2022-08-22 14:20:00|22152|22132|22142.3|22102.3|22169.5|22142|22129.6|22099.8|8
1661178300000|2022-08-22 14:25:00|22147|22107|22238.8|22198.8|22263.1|22228.7|22147|22102.3|117
1661178600000|2022-08-22 14:30:00|22241.2|22201.2|22218|22178|22272.8|22242.5|22208|22175.6|43
1661178900000|2022-08-22 14:35:00|22230.5|22170.5|22246.3|22226.3|22248.6|22226.3|22220.8|22170.5|31
1661179200000|2022-08-22 14:40:00|22248.6|22228.6|22265.8|22245.8|22313.5|22293.5|22248.5|22228.5|32
1661179500000|2022-08-22 14:45:00|22265.9|22245.9|22325.4|22285.4|22345.4|22317.9|22265.9|22245.9|10
1661179800000|2022-08-22 14:50:00|22325.1|22285.1|22312.6|22272.6|22330.4|22302.9|22297.6|22265.1|1
1661180100000|2022-08-22 14:55:00|22312.4|22272.4|22187.5|22147.5|22312.4|22279.9|22187.5|22142.7|19
1661180400000|2022-08-22 15:00:00|22197.2|22137.2|22207|22187|22272|22224.5|22194.9|22134.9|41
1661180700000|2022-08-22 15:05:00|22209.3|22189.3|22266.1|22246.1|22289|22258.7|22209.3|22189.3|66
1661181000000|2022-08-22 15:10:00|22266.3|22246.3|22243.8|22223.8|22281.7|22253.8|22243.8|22216.3|19
1661181300000|2022-08-22 15:15:00|22243.5|22223.5|22248.6|22208.6|22261.5|22231.1|22218.8|22186.3|8
1661181600000|2022-08-22 15:20:00|22246.3|22206.3|22248.8|22228.8|22271.3|22246.3|22236.5|22206.3|6
1661181900000|2022-08-22 15:25:00|22251.1|22231.1|22163.1|22143.1|22257.9|22231.4|22157.9|22130.6|14
1661182200000|2022-08-22 15:30:00|22165.6|22145.6|22198.4|22158.4|22210.6|22183.8|22163.2|22143.2|37
1661182500000|2022-08-22 15:35:00|22198.6|22158.6|22184.4|22144.4|22227.3|22197.3|22169.3|22141.9|43
1661182800000|2022-08-22 15:40:00|22182.1|22142.1|22105.4|22085.4|22182.1|22142.1|22081.7|22051.9|75
1661183100000|2022-08-22 15:45:00|22115.6|22075.6|22123.8|22103.8|22183.3|22143.1|22105.4|22075.4|82
1661183400000|2022-08-22 15:50:00|22123.9|22103.9|22172.3|22132.3|22172.3|22134.8|22116.4|22088.9|82
1661183700000|2022-08-22 15:55:00|22164.8|22144.8|22210.6|22150.6|22220.3|22181.9|22164.8|22133.3|79
1661184000000|2022-08-22 16:00:00|22208.3|22148.3|22223.3|22183.3|22223.3|22200.4|22190.4|22148.3|68
1661184300000|2022-08-22 16:05:00|22213.1|22193.1|22235.4|22215.4|22270.4|22250.4|22213.1|22183.3|22
1661184600000|2022-08-22 16:10:00|22230.4|22210.4|22268.1|22228.1|22293.4|22248.1|22227.9|22198.2|19
1661184900000|2022-08-22 16:15:00|22267.9|22227.9|22160.5|22140.5|22267.9|22235.4|22160.5|22128.2|32
1661185200000|2022-08-22 16:20:00|22165.5|22145.5|22146.4|22126.4|22205.7|22173|22131.5|22106|72
1661185500000|2022-08-22 16:25:00|22151|22131|22166|22146|22175.9|22146|22123.9|22096.9|17
1661185800000|2022-08-22 16:30:00|22176.2|22136.2|22187.5|22167.5|22203.5|22171|22168.7|22136.2|15
1661186100000|2022-08-22 16:35:00|22185.2|22165.2|22162.3|22142.3|22187.7|22167.7|22157.6|22127.5|16
1661186400000|2022-08-22 16:40:00|22162|22142|22150.1|22130.1|22177.1|22147.6|22150|22120.1|17
1661186700000|2022-08-22 16:45:00|22150|22130|22134.3|22114.3|22154.8|22130|22124.9|22089.8|14
1661187000000|2022-08-22 16:50:00|22134.1|22114.1|22129.1|22109.1|22138.9|22118.9|22126.9|22106.9|10
1661187300000|2022-08-22 16:55:00|22131.4|22111.4|22062.4|22042.4|22178.9|22131.9|22062.4|22023.1|21
1661187600000|2022-08-22 17:00:00|22062.2|22042.2|22052.5|22032.5|22062.2|22042.2|22022|21992|500
1661187900000|2022-08-22 17:05:00|22050|22030|22071.8|22011.8|22074.5|22036.5|22043.6|22011.6|664
1661188200000|2022-08-22 17:10:00|22071.6|22011.6|22037.8|22017.8|22074.1|22022.1|22025.8|21995.1|464
1661188500000|2022-08-22 17:15:00|22040.1|22020.1|22035.2|22015.2|22059.6|22029.8|22023.2|21997.9|558
1661188800000|2022-08-22 17:20:00|22037.6|22017.6|22116.6|22056.6|22131.4|22071.4|22037.6|22017.6|17
1661189100000|2022-08-22 17:25:00|22114.3|22054.3|22113.1|22053.1|22138.3|22080.8|22095.9|22048.1|35
1661242500000|2022-08-23 08:15:00|22116.5|22056.5|22287.5|22227.5|22287.5|22227.5|22116.5|22056.5|10
1661242800000|2022-08-23 08:20:00|22292.2|22232.2|22479.7|22459.7|22497.2|22466.9|22282.9|22232.2|22
1661243100000|2022-08-23 08:25:00|22482|22462|22474.6|22414.6|22503.9|22469.5|22474.4|22414.4|2
1661243400000|2022-08-23 08:30:00|22467.4|22407.4|22495.4|22435.4|22500.3|22440.3|22460.2|22400.2|0
1661243700000|2022-08-23 08:35:00|22493.1|22433.1|22456.6|22396.6|22493.1|22433.1|22456.6|22396.6|0
1661244000000|2022-08-23 08:40:00|22459.1|22399.1|22493.2|22433.2|22500.6|22440.6|22459.1|22399.1|0
1661244300000|2022-08-23 08:45:00|22488.3|22428.3|22569.5|22509.5|22569.5|22509.5|22483.3|22423.3|10
1661244600000|2022-08-23 08:50:00|22569.2|22509.2|22527.8|22467.8|22569.2|22509.2|22518|22458|0
1661244900000|2022-08-23 08:55:00|22528|22468|22496|22436|22528|22468|22496|22436|1
1661245200000|2022-08-23 09:00:00|22496.2|22436.2|22517.6|22457.6|22527.6|22467.6|22496|22436|0
1661245500000|2022-08-23 09:05:00|22508.2|22448.2|22520.4|22460.4|22520.4|22460.4|22503.4|22443.4|0
1661245800000|2022-08-23 09:10:00|22525.3|22465.3|22510.5|22450.5|22530|22470|22505.7|22445.7|2
1661246100000|2022-08-23 09:15:00|22508|22448|22504.5|22444.5|22532.1|22472.9|22483.4|22443.2|43
1661246400000|2022-08-23 09:20:00|22504.3|22444.3|22502|22442|22527|22467|22499.5|22439.5|0
1661246700000|2022-08-23 09:25:00|22501.9|22441.9|22514.5|22454.5|22517|22457|22499.5|22439.5|0
1661247000000|2022-08-23 09:30:00|22512|22452|22487|22427|22512|22452|22487|22427|0
1661247300000|2022-08-23 09:35:00|22486.6|22426.6|22502|22442|22502|22442|22477|22417|0
1661247600000|2022-08-23 09:40:00|22502.1|22442.1|22462|22402|22509.5|22449.5|22459.5|22399.5|1
1661247900000|2022-08-23 09:45:00|22462.1|22402.1|22487|22427|22487|22427|22462.1|22402.1|0
1661248200000|2022-08-23 09:50:00|22487.3|22427.3|22497|22437|22497|22437|22487.3|22427.3|0
1661248500000|2022-08-23 09:55:00|22497.1|22437.1|22459.2|22399.2|22499.3|22439.3|22454.3|22394.3|0
1661248800000|2022-08-23 10:00:00|22459|22399|22429.4|22369.4|22459|22399|22419.4|22359.4|0
1661249100000|2022-08-23 10:05:00|22429.6|22369.6|22404.6|22344.6|22434.4|22374.4|22401.9|22341.9|0
1661249400000|2022-08-23 10:10:00|22399.6|22339.6|22422.1|22362.1|22422.1|22362.1|22399.6|22339.6|0
1661249700000|2022-08-23 10:15:00|22421.9|22361.9|22352.2|22292.2|22424.6|22364.6|22352.2|22292.2|0
1661250000000|2022-08-23 10:20:00|22352.3|22292.3|22410|22350|22410|22350|22352.3|22292.3|0
1661250300000|2022-08-23 10:25:00|22409.9|22349.9|22404.9|22344.9|22412.4|22352.4|22402.4|22342.4|0
1661250600000|2022-08-23 10:30:00|22407.6|22347.6|22382.4|22322.4|22419.9|22359.9|22382.4|22322.4|0
1661250900000|2022-08-23 10:35:00|22379.9|22319.9|22404.4|22344.4|22404.4|22344.4|22379.9|22319.9|0
1661251200000|2022-08-23 10:40:00|22404.2|22344.2|22345.7|22285.7|22404.2|22344.2|22345.7|22285.7|0
1661251500000|2022-08-23 10:45:00|22353.2|22293.2|22335.7|22275.7|22369.1|22309.1|22335.4|22275.4|0
1661251800000|2022-08-23 10:50:00|22338.1|22278.1|22306|22246|22345.4|22285.4|22306|22246|1
1661252100000|2022-08-23 10:55:00|22305.8|22245.8|22308.3|22248.3|22308.3|22248.3|22296.3|22236.3|0
1661252400000|2022-08-23 11:00:00|22305.8|22245.8|22310.8|22250.8|22310.8|22250.8|22303.3|22243.3|0
1661252700000|2022-08-23 11:05:00|22310.7|22250.7|22298|22238|22310.7|22250.7|22294|22234|0
1661253000000|2022-08-23 11:10:00|22295.7|22235.7|22275.8|22255.8|22298.2|22261.1|22275.8|22235.7|2
1661253300000|2022-08-23 11:15:00|22295|22235|22283|22243|22304.3|22272.1|22283|22232.6|3
1661253600000|2022-08-23 11:20:00|22292.7|22232.7|22284.7|22244.7|22296.9|22247|22280|22225|8
1661253900000|2022-08-23 11:25:00|22287.3|22227.3|22286.8|22266.8|22294.3|22266.8|22282|22227.3|0
1661254200000|2022-08-23 11:30:00|22282|22262|22224.1|22164.1|22292.2|22262|22224.1|22164.1|0
1661254500000|2022-08-23 11:35:00|22223.9|22163.9|22169.4|22109.4|22223.9|22163.9|22167|22107|2
1661254800000|2022-08-23 11:40:00|22169.5|22109.5|22136.8|22076.8|22171.9|22111.9|22126.8|22066.8|0
1661255100000|2022-08-23 11:45:00|22137.1|22077.1|22156.8|22096.8|22156.8|22096.8|22137.1|22077.1|0
1661255400000|2022-08-23 11:50:00|22159.3|22099.3|22146.8|22086.8|22179.3|22119.3|22146.8|22086.8|0
1661255700000|2022-08-23 11:55:00|22151.8|22091.8|22126.8|22066.8|22154.3|22094.3|22121.7|22061.7|0
1661256000000|2022-08-23 12:00:00|22124.3|22064.3|22149.6|22089.6|22177.1|22117.1|22004.4|21944.4|0
1661256300000|2022-08-23 12:05:00|22150|22090|22174.6|22114.6|22176.5|22136.9|22134.6|22074.6|3
1661256600000|2022-08-23 12:10:00|22175.8|22115.8|22227|22167|22249.5|22189.5|22175.8|22115.8|0
1661256900000|2022-08-23 12:15:00|22227.2|22167.2|22274.5|22214.5|22287|22227|22227|22167|0
1661257200000|2022-08-23 12:20:00|22279.5|22219.5|22234.5|22174.5|22284.5|22224.5|22234.5|22174.5|0
1661257500000|2022-08-23 12:25:00|22229.5|22169.5|22278.8|22218.8|22278.8|22218.8|22204.4|22144.4|0
1661257800000|2022-08-23 12:30:00|22276.3|22216.3|22324|22264|22349|22289|22251.3|22191.3|0
1661258100000|2022-08-23 12:35:00|22323.8|22263.8|22281.6|22221.6|22344.1|22284.1|22261.6|22201.6|0
1661258400000|2022-08-23 12:40:00|22281.7|22221.7|22284.6|22224.6|22291.7|22231.7|22259.2|22199.2|0
1661258700000|2022-08-23 12:45:00|22284.2|22224.2|22302.1|22242.1|22309.6|22249.6|22267|22207|0
1661259000000|2022-08-23 12:50:00|22302.2|22242.2|22319.3|22259.3|22327.1|22267.1|22281.7|22221.7|0
1661259300000|2022-08-23 12:55:00|22321.8|22261.8|22221.9|22161.9|22321.9|22261.9|22211.9|22151.9|3
1661259600000|2022-08-23 13:00:00|22222.2|22162.2|22184.6|22124.6|22239.4|22179.4|22147.1|22087.1|5
1661259900000|2022-08-23 13:05:00|22182.2|22122.2|22221.6|22161.6|22221.6|22161.6|22170.1|22110.1|0
1661260200000|2022-08-23 13:10:00|22228.7|22168.7|22131.4|22111.4|22251|22212.4|22131.4|22096.6|4
1661260500000|2022-08-23 13:15:00|22141.3|22101.3|22193.9|22153.9|22201.5|22171.6|22136.4|22093.9|4
1661260800000|2022-08-23 13:20:00|22194.2|22154.2|22229|22169|22229|22169|22171.5|22126.5|1
1661261100000|2022-08-23 13:25:00|22229.1|22169.1|22231.3|22171.3|22266.2|22206.2|22224|22164|4
1661261400000|2022-08-23 13:30:00|22236.2|22176.2|22214.5|22154.5|22249|22189|22192.5|22132.5|0
1661261700000|2022-08-23 13:35:00|22212|22152|22195|22135|22226.6|22166.6|22195|22135|0
1661262000000|2022-08-23 13:40:00|22197.4|22137.4|22113.7|22053.7|22197.4|22137.4|22101.6|22041.6|3
1661262300000|2022-08-23 13:45:00|22113.6|22053.6|22271.5|22211.5|22273.9|22213.9|22113.6|22053.6|1
1661262600000|2022-08-23 13:50:00|22274|22214|22247.5|22187.5|22276.5|22216.5|22233.8|22173.8|3
1661262900000|2022-08-23 13:55:00|22248.1|22188.1|22264.1|22204.1|22271.6|22211.6|22230.6|22186.7|1
1661263200000|2022-08-23 14:00:00|22269.1|22209.1|22434.1|22374.1|22434.1|22374.1|22269.1|22209.1|0
1661263500000|2022-08-23 14:05:00|22431.6|22371.6|22464.2|22404.2|22476.5|22416.5|22431.6|22371.6|0
1661263800000|2022-08-23 14:10:00|22464.3|22404.3|22478.8|22418.8|22491.7|22431.7|22464.3|22404.3|0
1661264100000|2022-08-23 14:15:00|22483.8|22423.8|22529.2|22469.2|22529.2|22469.2|22478.8|22418.8|0
1661264400000|2022-08-23 14:20:00|22534|22474|22511.9|22451.9|22535.4|22496|22506.9|22446.9|8
1661264700000|2022-08-23 14:25:00|22512|22452|22481.9|22421.9|22514.4|22454.4|22452|22392|0
1661265000000|2022-08-23 14:30:00|22482|22422|22494|22434|22529|22469|22482|22422|0
1661265300000|2022-08-23 14:35:00|22489.1|22429.1|22545.3|22485.3|22577.9|22532.9|22487.7|22427.7|43
1661265600000|2022-08-23 14:40:00|22537.4|22497.4|22498.1|22478.1|22551.7|22516.5|22478.5|22458.5|0
1661265900000|2022-08-23 14:45:00|22507.5|22487.5|22500.4|22480.4|22510|22490|22466.3|22446.3|0
1661266200000|2022-08-23 14:50:00|22505.1|22485.1|22529.5|22509.5|22546.8|22516.7|22505.1|22485.1|0
1661266500000|2022-08-23 14:55:00|22531.8|22511.8|22576.3|22516.3|22578.6|22521.1|22522.1|22502.1|0
1661266800000|2022-08-23 15:00:00|22578.6|22518.6|22672.7|22612.7|22710.2|22650.2|22573.6|22513.6|0
1661267100000|2022-08-23 15:05:00|22667.8|22607.8|22692.3|22632.3|22692.6|22632.6|22665.5|22605.5|0
1661267400000|2022-08-23 15:10:00|22706.6|22646.6|22714.4|22654.4|22724.1|22664.1|22682.3|22622.3|3
1661267700000|2022-08-23 15:15:00|22723.9|22663.9|22734.1|22674.1|22770.7|22710.7|22714.1|22654.1|0
1661268000000|2022-08-23 15:20:00|22729.1|22669.1|22745.1|22685.1|22775|22717.9|22727.4|22669.1|5
1661268300000|2022-08-23 15:25:00|22744.9|22684.9|22728.7|22668.7|22752.1|22702.9|22717.9|22657.9|1
1661268600000|2022-08-23 15:30:00|22728.8|22668.8|22708.7|22648.7|22743.4|22683.4|22691.2|22631.2|4
1661268900000|2022-08-23 15:35:00|22736.2|22676.2|22753.6|22693.6|22771.1|22711.1|22736.1|22676.1|0
1661269200000|2022-08-23 15:40:00|22753.8|22693.8|22776.3|22716.3|22806.1|22746.1|22733.5|22673.5|3
1661269500000|2022-08-23 15:45:00|22778.6|22718.6|22791.1|22731.1|22801|22741|22771|22711|0
1661269800000|2022-08-23 15:50:00|22791.2|22731.2|22838.6|22778.6|22846.1|22786.1|22791.2|22731.2|0
1661270100000|2022-08-23 15:55:00|22836.1|22776.1|22780.5|22720.5|22841.1|22781.1|22768.1|22708.1|0
1661270400000|2022-08-23 16:00:00|22780.7|22720.7|22808|22748|22823|22763|22778|22718|0
1661270700000|2022-08-23 16:05:00|22807.9|22747.9|22865.4|22805.4|22882.9|22822.9|22807.9|22747.9|1
1661271000000|2022-08-23 16:10:00|22865.3|22805.3|22862.7|22802.7|22865.3|22805.3|22835.4|22775.4|0
1661271300000|2022-08-23 16:15:00|22865.2|22805.2|22865.2|22805.2|22900.2|22840.2|22857.7|22797.7|0
1661271600000|2022-08-23 16:20:00|22867.7|22807.7|22850.1|22790.1|22887.6|22827.6|22845|22787.6|2
1661271900000|2022-08-23 16:25:00|22845.1|22785.1|22815.5|22755.5|22850.1|22790.1|22805.1|22745.1|2
1661272200000|2022-08-23 16:30:00|22817.8|22757.8|22810.6|22750.6|22825.2|22765.2|22795.3|22735.3|0
1661272500000|2022-08-23 16:35:00|22810.7|22750.7|22828|22768|22840.6|22780.6|22810.7|22750.7|0
1661272800000|2022-08-23 16:40:00|22828.2|22768.2|22827.6|22767.6|22835.5|22775.5|22822.8|22762.8|1
1661273100000|2022-08-23 16:45:00|22827.8|22767.8|22837.6|22777.6|22849.9|22789.9|22827.8|22767.8|0
1661273400000|2022-08-23 16:50:00|22837.8|22777.8|22816.5|22756.5|22840.1|22780.1|22813.8|22753.8|1
1661273700000|2022-08-23 16:55:00|22816.8|22756.8|22833.8|22773.8|22841.5|22781.5|22816.8|22756.8|6
1661274000000|2022-08-23 17:00:00|22831.4|22771.4|22801.6|22741.6|22833.9|22773.9|22799.1|22739.1|0
1661274300000|2022-08-23 17:05:00|22799.1|22739.1|22799.2|22739.2|22801.6|22741.6|22791.9|22731.9|0
1661274600000|2022-08-23 17:10:00|22801.6|22741.6|22821.2|22761.2|22838.5|22778.5|22801.6|22741.6|0
1661274900000|2022-08-23 17:15:00|22818.7|22758.7|22808.8|22748.8|22838.4|22778.4|22808.8|22748.8|0
1661275200000|2022-08-23 17:20:00|22806.4|22746.4|22804.3|22744.3|22806.8|22746.8|22771.9|22724.4|0
1661275500000|2022-08-23 17:25:00|22801.8|22741.8|22866.6|22806.6|22868.8|22819|22769.8|22722.4|4
1661328900000|2022-08-24 08:15:00|22863.1|22803.1|23026.9|22966.9|23043.1|22983.1|22855.8|22795.8|0
1661329200000|2022-08-24 08:20:00|23027|22967|23000.5|22940.5|23032|22972|22981.4|22923.1|0
1661329500000|2022-08-24 08:25:00|23000.6|22940.6|22965.5|22905.5|23003|22943|22943|22883|0
1661329800000|2022-08-24 08:30:00|22970.5|22910.5|22981.5|22921.5|22988|22928|22970.5|22910.5|0
1661330100000|2022-08-24 08:35:00|22982.1|22922.1|22975.5|22915.5|22985.6|22925.6|22955.5|22895.5|1
1661330400000|2022-08-24 08:40:00|22975.6|22915.6|22988|22928|22990.5|22930.5|22953|22893|0
1661330700000|2022-08-24 08:45:00|22990.5|22930.5|22985.5|22925.5|22993|22933|22975.5|22915.5|0
1661331000000|2022-08-24 08:50:00|22990.5|22930.5|23028|22968|23028|22968|22990.5|22930.5|0
1661331300000|2022-08-24 08:55:00|23025.5|22965.5|23072.9|23012.9|23077.9|23017.9|23022.9|22962.9|5
1661331600000|2022-08-24 09:00:00|23075.4|23015.4|23172.9|23112.9|23172.9|23112.9|23072.9|23012.9|0
1661331900000|2022-08-24 09:05:00|23172.7|23112.7|23170.3|23110.3|23187.9|23127.9|23167.9|23107.9|0
1661332200000|2022-08-24 09:10:00|23167.9|23107.9|23177.9|23117.9|23197.9|23137.9|23167.9|23107.9|0
1661332500000|2022-08-24 09:15:00|23175.4|23115.4|23180.9|23120.9|23190.5|23130.5|23175.4|23115.4|0
1661332800000|2022-08-24 09:20:00|23181|23121|23258.3|23198.3|23260.8|23200.8|23181|23121|0
1661333100000|2022-08-24 09:25:00|23255.8|23195.8|23225.9|23165.9|23255.8|23195.8|23220.8|23160.8|0
1661333400000|2022-08-24 09:30:00|23226|23166|23250.8|23190.8|23260.8|23200.8|23226|23166|0
1661333700000|2022-08-24 09:35:00|23251|23191|23248.3|23188.3|23260.8|23200.8|23248.3|23188.3|0
1661334000000|2022-08-24 09:40:00|23248.5|23188.5|23263.3|23203.3|23275.8|23215.8|23240.8|23180.8|0
1661334300000|2022-08-24 09:45:00|23258.3|23198.3|23178.3|23118.3|23258.3|23198.3|23175.8|23115.8|0
1661334600000|2022-08-24 09:50:00|23180.8|23120.8|23213.2|23153.2|23220.6|23160.6|23180.8|23120.8|2
1661334900000|2022-08-24 09:55:00|23213.1|23153.1|23213.2|23153.2|23213.2|23153.2|23205.7|23145.7|0
1661335200000|2022-08-24 10:00:00|23213.3|23153.3|23301.6|23241.6|23338.2|23278.2|23213.3|23153.3|0
1661335500000|2022-08-24 10:05:00|23301.9|23241.9|23344.1|23284.1|23356.6|23296.6|23301.9|23241.9|0
1661335800000|2022-08-24 10:10:00|23344.2|23284.2|23304.1|23244.1|23356.6|23296.6|23299.1|23239.1|0
1661336100000|2022-08-24 10:15:00|23304.2|23244.2|23254|23194|23306.6|23246.6|23254|23194|0
1661336400000|2022-08-24 10:20:00|23251.5|23191.5|23234|23174|23254.2|23194.2|23229.1|23169.1|0
1661336700000|2022-08-24 10:25:00|23236.5|23176.5|23142.8|23082.8|23236.5|23176.5|23142.8|23082.8|1
1661337000000|2022-08-24 10:30:00|23137.8|23077.8|23144|23084|23144|23084|23081.5|23021.5|3
1661337300000|2022-08-24 10:35:00|23144.2|23084.2|23141.5|23081.5|23154|23094|23134|23074|0
1661337600000|2022-08-24 10:40:00|23141.6|23081.6|23154|23094|23164|23104|23141.6|23081.6|0
1661337900000|2022-08-24 10:45:00|23153.9|23093.9|23201.9|23141.9|23204.4|23144.4|23134.1|23074.1|0
1661338200000|2022-08-24 10:50:00|23194.4|23134.4|23169.4|23109.4|23194.4|23134.4|23169.4|23109.4|0
1661338500000|2022-08-24 10:55:00|23169.2|23109.2|23176.9|23116.9|23176.9|23116.9|23164.4|23104.4|0
1661338800000|2022-08-24 11:00:00|23164.4|23104.4|23121.9|23061.9|23164.4|23104.4|23119.4|23059.4|0
1661339100000|2022-08-24 11:05:00|23124.4|23064.4|23126.8|23066.8|23129.4|23069.4|23119.4|23059.4|0
1661339400000|2022-08-24 11:10:00|23124.4|23064.4|23109.3|23049.3|23129.3|23069.3|23109.3|23049.3|0
1661339700000|2022-08-24 11:15:00|23109.2|23049.2|23086.8|23026.8|23109.2|23049.2|23054.4|22994.4|0
1661340000000|2022-08-24 11:20:00|23089.3|23029.3|23079.3|23019.3|23116.6|23056.6|23079.3|23019.3|0
1661340300000|2022-08-24 11:25:00|23079.1|23019.1|23054.3|22994.3|23079.1|23019.1|23046.8|22986.8|0
1661340600000|2022-08-24 11:30:00|23056.8|22996.8|23021.8|22961.8|23071.8|23011.8|23021.8|22961.8|0
1661340900000|2022-08-24 11:35:00|23021.7|22961.7|23141.7|23081.7|23141.7|23081.7|23019.2|22959.2|0
1661341200000|2022-08-24 11:40:00|23139.2|23079.2|23171.3|23111.3|23174.2|23114.2|23124.2|23064.2|0
1661341500000|2022-08-24 11:45:00|23161.7|23101.7|23269.2|23209.2|23269.2|23209.2|23146.7|23086.7|0
1661341800000|2022-08-24 11:50:00|23274.2|23214.2|23256.6|23196.6|23284.2|23224.2|23254.2|23194.2|0
1661342100000|2022-08-24 11:55:00|23256.7|23196.7|23226.7|23166.7|23259.2|23199.2|23219.2|23159.2|0
1661342400000|2022-08-24 12:00:00|23226.6|23166.6|23144.1|23084.1|23229.2|23169.2|23111.6|23051.6|0
1661342700000|2022-08-24 12:05:00|23146.6|23086.6|23119.1|23059.1|23146.6|23086.6|23094.1|23034.1|0
1661343000000|2022-08-24 12:10:00|23121.6|23061.6|23161.6|23101.6|23194|23134|23121.6|23061.6|0
1661343300000|2022-08-24 12:15:00|23164.1|23104.1|23204.1|23144.1|23216.6|23156.6|23164.1|23104.1|0
1661343600000|2022-08-24 12:20:00|23201.6|23141.6|23186.6|23126.6|23206.6|23146.6|23164.1|23104.1|0
1661343900000|2022-08-24 12:25:00|23186.3|23126.3|23169|23109|23189|23129|23156.5|23096.5|0
1661344200000|2022-08-24 12:30:00|23169.2|23109.2|23254|23194|23283.9|23223.9|23169.2|23109.2|0
1661344500000|2022-08-24 12:35:00|23253.9|23193.9|23229|23169|23253.9|23193.9|23159|23099|0
1661344800000|2022-08-24 12:40:00|23226.5|23166.5|23221.5|23161.5|23241.5|23181.5|23191.2|23131.2|0
1661345100000|2022-08-24 12:45:00|23219|23159|23251.5|23191.5|23274|23214|23216.5|23156.5|0
1661345400000|2022-08-24 12:50:00|23251.4|23191.4|23211.4|23151.4|23251.4|23191.4|23211.4|23151.4|0
1661345700000|2022-08-24 12:55:00|23211.6|23151.6|23241.7|23181.7|23276.7|23216.7|23211.5|23151.5|0
1661346000000|2022-08-24 13:00:00|23244.2|23184.2|23294.2|23234.2|23296.7|23236.7|23244.2|23184.2|0
1661346300000|2022-08-24 13:05:00|23296.7|23236.7|23329.2|23269.2|23329.2|23269.2|23259.2|23199.2|0
1661346600000|2022-08-24 13:10:00|23329.3|23269.3|23393.7|23373.7|23408.7|23378.6|23329.3|23269.3|0
1661346900000|2022-08-24 13:15:00|23396.1|23376.1|23552|23492|23552|23492|23396.1|23364.9|1
1661347200000|2022-08-24 13:20:00|23549.5|23489.5|23534.7|23474.7|23577.1|23517.1|23514.5|23454.5|0
1661347500000|2022-08-24 13:25:00|23539.7|23479.7|23612.4|23592.4|23644.8|23592.4|23517.1|23457.1|1
1661347800000|2022-08-24 13:30:00|23612.5|23592.5|23711.3|23651.3|23742.7|23700|23612.5|23590.1|9
1661348100000|2022-08-24 13:35:00|23713.8|23653.8|23823.7|23763.7|23823.8|23763.8|23708.7|23648.7|1
1661348400000|2022-08-24 13:40:00|23823.6|23763.6|23873.7|23813.7|23873.7|23813.7|23791.2|23731.2|1
1661348700000|2022-08-24 13:45:00|23876.2|23816.2|23769.8|23729.8|23876.4|23816.4|23752.4|23715.1|6
1661349000000|2022-08-24 13:50:00|23769.7|23729.7|23773.2|23713.2|23813.3|23753.3|23715.7|23655.7|1
1661349300000|2022-08-24 13:55:00|23773.1|23713.1|23685.7|23625.7|23790.7|23730.7|23680.7|23620.7|0
1661349600000|2022-08-24 14:00:00|23680.7|23620.7|23770.7|23710.7|23775.7|23715.7|23678.2|23618.2|0
1661349900000|2022-08-24 14:05:00|23765.7|23705.7|23668.1|23608.1|23770.7|23710.7|23660.9|23600.9|0
1661350200000|2022-08-24 14:10:00|23668.2|23608.2|23660.5|23600.5|23698.1|23638.1|23633.1|23573.1|0
1661350500000|2022-08-24 14:15:00|23660.6|23600.6|23738|23678|23740.5|23680.5|23643|23583|0
1661350800000|2022-08-24 14:20:00|23737.9|23677.9|23695.5|23635.5|23738|23678|23668|23608|0
1661351100000|2022-08-24 14:25:00|23695.6|23635.6|23621.2|23561.2|23698|23638|23588|23528|4
1661351400000|2022-08-24 14:30:00|23621.1|23561.1|23441.2|23381.2|23641.2|23581.2|23441.1|23381.1|0
1661351700000|2022-08-24 14:35:00|23448.7|23388.7|23506.4|23446.4|23561.2|23501.2|23436.1|23376.1|0
1661352000000|2022-08-24 14:40:00|23506.5|23446.5|23568.7|23508.7|23598.7|23538.7|23486.2|23426.2|0
1661352300000|2022-08-24 14:45:00|23568.5|23508.5|23673.7|23613.7|23673.7|23613.7|23546.2|23486.2|0
1661352600000|2022-08-24 14:50:00|23676.1|23616.1|23713.4|23653.4|23713.6|23653.6|23661.1|23601.1|0
1661352900000|2022-08-24 14:55:00|23713.3|23653.3|23751.1|23691.1|23758.6|23698.6|23686.1|23626.1|0
1661353200000|2022-08-24 15:00:00|23753.6|23693.6|23736.9|23696.9|23778.6|23718.6|23718.6|23658.6|1
1661353500000|2022-08-24 15:05:00|23739.4|23699.4|23758.6|23698.6|23781.2|23724.7|23729.6|23688.6|2
1661353800000|2022-08-24 15:10:00|23763.6|23703.6|23806.1|23746.1|23811.1|23751.1|23763.6|23703.6|0
1661354100000|2022-08-24 15:15:00|23806.2|23746.2|23806.1|23746.1|23821.1|23761.1|23791.1|23731.1|0
1661354400000|2022-08-24 15:20:00|23808.5|23748.5|23768.7|23708.7|23856|23796|23768.7|23708.7|0
1661354700000|2022-08-24 15:25:00|23773.6|23713.6|23816.7|23756.7|23831.3|23771.3|23771.2|23711.2|0
1661355000000|2022-08-24 15:30:00|23814.2|23754.2|23816.8|23756.8|23874.1|23814.1|23814.2|23754.2|0
1661355300000|2022-08-24 15:35:00|23816.7|23756.7|23822|23762|23831.8|23771.8|23779.3|23719.3|0
1661355600000|2022-08-24 15:40:00|23822.2|23762.2|23782.2|23722.2|23834.5|23774.5|23764.8|23704.8|0
1661355900000|2022-08-24 15:45:00|23779.7|23719.7|23797.4|23737.4|23797.4|23737.4|23774.7|23714.7|0
1661356200000|2022-08-24 15:50:00|23797.5|23737.5|23802.3|23742.3|23817.4|23757.4|23794.9|23734.9|0
1661356500000|2022-08-24 15:55:00|23799.8|23739.8|23767.3|23707.3|23799.9|23739.9|23759.9|23699.9|0
1661356800000|2022-08-24 16:00:00|23764.9|23704.9|23802.4|23742.4|23814.9|23754.9|23764.9|23704.9|0
1661357100000|2022-08-24 16:05:00|23804.9|23744.9|23824.8|23764.8|23834.8|23774.8|23774.8|23714.8|0
1661357400000|2022-08-24 16:10:00|23824.9|23764.9|23832.3|23772.3|23852.3|23792.3|23822.3|23762.3|0
1661357700000|2022-08-24 16:15:00|23834.8|23774.8|23912.7|23852.7|23912.7|23852.7|23816.5|23772.6|2
1661358000000|2022-08-24 16:20:00|23907.7|23847.7|23930.6|23870.6|23960.6|23900.6|23905.2|23845.2|0
1661358300000|2022-08-24 16:25:00|23930.8|23870.8|23928.1|23868.1|23975.6|23915.6|23928.1|23868.1|0
1661358600000|2022-08-24 16:30:00|23923.1|23863.1|23978.1|23918.1|23978.1|23918.1|23908.1|23848.1|0
1661358900000|2022-08-24 16:35:00|23978|23918|23965.5|23905.5|23978|23934.2|23951.6|23895.5|16
1661359200000|2022-08-24 16:40:00|23963|23903|23960.4|23900.4|23978|23918|23948|23888|1
1661359500000|2022-08-24 16:45:00|23960.5|23900.5|23972.9|23912.9|23977.9|23917.9|23960.5|23900.5|0
1661359800000|2022-08-24 16:50:00|23973|23913|23995.3|23935.3|24002.8|23942.8|23973|23913|0
1661360100000|2022-08-24 16:55:00|23992.8|23932.8|24005.3|23945.3|24005.3|23945.3|23992.8|23932.8|0
1661360400000|2022-08-24 17:00:00|24007.8|23947.8|23947.8|23887.8|24007.8|23947.8|23927.8|23867.8|0
1661360700000|2022-08-24 17:05:00|23950.3|23890.3|23937.6|23877.6|23970.2|23910.2|23937.6|23877.6|0
1661361000000|2022-08-24 17:10:00|23935.1|23875.1|23902.9|23842.9|23935.1|23875.1|23900.2|23840.2|0
1661361300000|2022-08-24 17:15:00|23900.4|23840.4|24013|23953|24017.9|23957.9|23900.4|23840.4|0
1661361600000|2022-08-24 17:20:00|24015.5|23955.5|23990.9|23930.9|24020.6|23960.6|23985.9|23925.9|0
1661361900000|2022-08-24 17:25:00|23993.4|23933.4|24035.9|23975.9|24038.5|23978.5|23993.4|23933.4|0
1661362200000|2022-08-24 17:30:00|24033.5|23973.5|24033.5|23973.5|24033.5|23973.5|24033.5|23973.5|0
1661415300000|2022-08-25 08:15:00|24027.2|23967.2|23934.5|23874.5|24027.2|23967.2|23919.5|23859.5|0
1661415600000|2022-08-25 08:20:00|23934.3|23874.3|23926.9|23866.9|23934.3|23874.3|23874.5|23814.5|0
1661415900000|2022-08-25 08:25:00|23929.4|23869.4|23899.4|23839.4|23934.4|23874.4|23886.9|23826.9|0
1661416200000|2022-08-25 08:30:00|23896.9|23836.9|23876.9|23816.9|23901.9|23841.9|23864.4|23804.4|0
1661416500000|2022-08-25 08:35:00|23879.4|23819.4|23874.4|23814.4|23879.4|23819.4|23864.4|23804.4|0
1661416800000|2022-08-25 08:40:00|23874.3|23814.3|23851.9|23791.9|23874.3|23814.3|23836.9|23776.9|0
1661417100000|2022-08-25 08:45:00|23851.7|23791.7|23841.8|23781.8|23851.9|23791.9|23831.9|23771.9|0
1661417400000|2022-08-25 08:50:00|23841.9|23781.9|23829.3|23769.3|23846.8|23786.8|23829.3|23769.3|1
1661417700000|2022-08-25 08:55:00|23826.8|23766.8|23831.8|23771.8|23841.8|23781.8|23826.8|23766.8|0
1661418000000|2022-08-25 09:00:00|23826.8|23766.8|23849.3|23789.3|23871.8|23811.8|23811.7|23751.7|0
1661418300000|2022-08-25 09:05:00|23844.3|23784.3|23821.8|23761.8|23844.3|23784.3|23819.3|23759.3|0
1661418600000|2022-08-25 09:10:00|23824.3|23764.3|23814.2|23754.2|23824.3|23764.3|23771.8|23711.8|0
1661418900000|2022-08-25 09:15:00|23816.7|23756.7|23824.2|23764.2|23836.7|23776.7|23811.7|23751.7|0
1661419200000|2022-08-25 09:20:00|23819.2|23759.2|23799.2|23739.2|23824.2|23764.2|23781.7|23721.7|0
1661419500000|2022-08-25 09:25:00|23804.2|23744.2|23786.7|23726.7|23811.7|23751.7|23786.7|23726.7|0
1661419800000|2022-08-25 09:30:00|23786.6|23726.6|23794.2|23734.2|23804.2|23744.2|23769.2|23709.2|0
1661420100000|2022-08-25 09:35:00|23794.1|23734.1|23806.6|23746.6|23806.6|23746.6|23789.2|23729.2|0
1661420400000|2022-08-25 09:40:00|23804.1|23744.1|23834.1|23774.1|23836.6|23776.6|23791.6|23731.6|0
1661420700000|2022-08-25 09:45:00|23831.6|23771.6|23834.1|23774.1|23844.2|23784.2|23814.1|23754.1|0
1661421000000|2022-08-25 09:50:00|23831.6|23771.6|23809.1|23749.1|23834.1|23774.1|23806.6|23746.6|0
1661421300000|2022-08-25 09:55:00|23806.6|23746.6|23839.1|23779.1|23839.1|23779.1|23796.6|23736.6|0
1661421600000|2022-08-25 10:00:00|23838.9|23778.9|23806.5|23746.5|23838.9|23778.9|23806.5|23746.5|0
1661421900000|2022-08-25 10:05:00|23804|23744|23814|23754|23814|23754|23791.5|23731.5|0
1661422200000|2022-08-25 10:10:00|23814.1|23754.1|23839|23779|23839|23779|23814.1|23754.1|0
1661422500000|2022-08-25 10:15:00|23841.5|23781.5|23911.5|23851.5|23911.5|23851.5|23841.5|23781.5|0
1661422800000|2022-08-25 10:20:00|23914|23854|23939|23879|23939|23879|23914|23854|0
1661423100000|2022-08-25 10:25:00|23941.5|23881.5|23961.4|23901.4|23966.4|23906.4|23939|23879|0
1661423400000|2022-08-25 10:30:00|23963.9|23903.9|23923.9|23863.9|23963.9|23903.9|23923.9|23863.9|0
1661423700000|2022-08-25 10:35:00|23911.4|23851.4|23868.9|23808.9|23911.4|23851.4|23868.9|23808.9|0
1661424000000|2022-08-25 10:40:00|23861.4|23801.4|23801.4|23741.4|23866.3|23806.3|23801.4|23741.4|0
1661424300000|2022-08-25 10:45:00|23801.3|23741.3|23831.4|23771.4|23838.9|23778.9|23798.9|23738.9|0
1661424600000|2022-08-25 10:50:00|23831.2|23771.2|23773.8|23713.8|23831.2|23771.2|23756.3|23696.3|0
1661424900000|2022-08-25 10:55:00|23776.3|23716.3|23788.8|23728.8|23788.8|23728.8|23776.3|23716.3|0
1661425200000|2022-08-25 11:00:00|23788.7|23728.7|23823.8|23763.8|23823.8|23763.8|23761.3|23701.3|0
1661425500000|2022-08-25 11:05:00|23826.3|23766.3|23808.8|23748.8|23828.8|23768.8|23801.3|23741.3|0
1661425800000|2022-08-25 11:10:00|23811.3|23751.3|23853.8|23793.8|23876.3|23816.3|23811.3|23751.3|0
1661426100000|2022-08-25 11:15:00|23853.9|23793.9|23836.2|23776.2|23873.8|23813.8|23836.2|23776.2|0
1661426400000|2022-08-25 11:20:00|23833.7|23773.7|23816.2|23756.2|23833.7|23773.7|23808.7|23748.7|0
1661426700000|2022-08-25 11:25:00|23816.3|23756.3|23831.2|23771.2|23833.7|23773.7|23816.3|23756.3|0
1661427000000|2022-08-25 11:30:00|23831.1|23771.1|23818.7|23758.7|23831.1|23771.1|23801.2|23741.2|0
1661427300000|2022-08-25 11:35:00|23818.5|23758.5|23878.7|23818.7|23918.8|23858.8|23803.7|23743.7|0
1661427600000|2022-08-25 11:40:00|23878.5|23818.5|23831.1|23771.1|23878.5|23818.5|23828.6|23768.6|0
1661427900000|2022-08-25 11:45:00|23828.6|23768.6|23846.1|23786.1|23846.1|23786.1|23826.1|23766.1|0
1661428200000|2022-08-25 11:50:00|23843.6|23783.6|23873.6|23813.6|23883.6|23823.6|23821|23761|0
1661428500000|2022-08-25 11:55:00|23873.5|23813.5|23928.6|23868.6|23931.1|23871.1|23866.1|23806.1|0
1661428800000|2022-08-25 12:00:00|23931.1|23871.1|23838.7|23778.7|23938.6|23878.6|23838.5|23778.5|0
1661429100000|2022-08-25 12:05:00|23843.5|23783.5|23856|23796|23886|23826|23843.5|23783.5|0
1661429400000|2022-08-25 12:10:00|23853.5|23793.5|23843.5|23783.5|23896|23836|23831|23771|0
1661429700000|2022-08-25 12:15:00|23841|23781|23906|23846|23906|23846|23833.5|23773.5|1
1661430000000|2022-08-25 12:20:00|23908.5|23848.5|23916|23856|23936|23876|23893.5|23833.5|0
1661430300000|2022-08-25 12:25:00|23913.5|23853.5|23936|23876|23943.5|23883.5|23901.1|23841.1|0
1661430600000|2022-08-25 12:30:00|23938.4|23878.4|24035.9|23975.9|24070.9|24010.9|23938.4|23878.4|0
1661430900000|2022-08-25 12:35:00|24028.4|23968.4|23828.4|23768.4|24028.4|23968.4|23808.4|23748.4|0
1661431200000|2022-08-25 12:40:00|23828.5|23768.5|23908.4|23848.4|23910.9|23850.9|23775.9|23715.9|0
1661431500000|2022-08-25 12:45:00|23905.9|23845.9|23925.6|23865.6|23960.6|23900.6|23903.2|23843.2|0
1661431800000|2022-08-25 12:50:00|23933.1|23873.1|23940.6|23880.6|23940.6|23880.6|23875.6|23815.6|0
1661432100000|2022-08-25 12:55:00|23940.5|23880.5|23890.5|23830.5|23940.5|23880.5|23858.1|23798.1|0
1661432400000|2022-08-25 13:00:00|23888|23828|23983|23923|23983|23923|23888|23828|0
1661432700000|2022-08-25 13:05:00|23985.4|23925.4|23975.4|23915.4|24067.9|24007.9|23975.4|23915.4|0
1661433000000|2022-08-25 13:10:00|23975.3|23915.3|23885.4|23825.4|23975.3|23915.3|23865.4|23805.4|0
1661433300000|2022-08-25 13:15:00|23885.2|23825.2|23875.4|23815.4|23885.2|23825.2|23857.9|23797.9|0
1661433600000|2022-08-25 13:20:00|23875.3|23815.3|23850.3|23790.3|23875.4|23815.4|23805.3|23745.3|0
1661433900000|2022-08-25 13:25:00|23850.1|23790.1|23850.3|23790.3|23850.3|23790.3|23827.8|23767.8|0
1661434200000|2022-08-25 13:30:00|23845.3|23785.3|23837.8|23777.8|23897.9|23837.9|23837.8|23777.8|0
1661434500000|2022-08-25 13:35:00|23837.7|23777.7|23810.3|23750.3|23867.8|23807.8|23795.3|23735.3|0
1661434800000|2022-08-25 13:40:00|23815.3|23755.3|23882.8|23822.8|23892.8|23832.8|23815.3|23755.3|0
1661435100000|2022-08-25 13:45:00|23887.8|23827.8|23965.1|23905.1|24000.2|23940.2|23887.8|23827.8|0
1661435400000|2022-08-25 13:50:00|23970.1|23910.1|23975.3|23915.3|23995.3|23935.3|23940.3|23880.3|6
1661435700000|2022-08-25 13:55:00|23972.8|23912.8|24045.3|23985.3|24050.4|23990.4|23955.3|23895.3|0
1661436000000|2022-08-25 14:00:00|24042.8|23982.8|24035.3|23975.3|24070.3|24010.3|24032.8|23972.8|0
1661436300000|2022-08-25 14:05:00|24037.8|23977.8|24032.8|23972.8|24037.8|23977.8|23977.8|23917.8|0
1661436600000|2022-08-25 14:10:00|24030.3|23970.3|23982.8|23922.8|24030.3|23970.3|23977.8|23917.8|0
1661436900000|2022-08-25 14:15:00|23985.3|23925.3|24052.7|23992.7|24052.7|23992.7|23977.7|23917.7|0
1661437200000|2022-08-25 14:20:00|24052.6|23992.6|24075.2|24015.2|24100.3|24040.3|24035.2|23975.2|0
1661437500000|2022-08-25 14:25:00|24072.7|24012.7|24015.2|23955.2|24072.7|24012.7|24002.7|23942.7|0
1661437800000|2022-08-25 14:30:00|24017.7|23957.7|24072.7|24012.7|24152.7|24092.7|24017.7|23957.7|1
1661438100000|2022-08-25 14:35:00|24075.2|24015.2|24117.7|24057.7|24122.7|24062.7|24075.2|24015.2|0
1661438400000|2022-08-25 14:40:00|24117.6|24057.6|24130.2|24070.2|24132.7|24072.7|24072.6|24012.6|0
1661438700000|2022-08-25 14:45:00|24130.1|24070.1|24175.2|24115.2|24175.2|24115.2|24115.2|24055.2|0
1661439000000|2022-08-25 14:50:00|24177.7|24117.7|24200.1|24140.1|24220.2|24160.2|24167.6|24107.6|0
1661439300000|2022-08-25 14:55:00|24207.6|24147.6|24290.1|24230.1|24325.1|24265.1|24207.6|24147.6|1
1661439600000|2022-08-25 15:00:00|24287.6|24227.6|24265.1|24205.1|24320.1|24260.1|24260|24200|0
1661439900000|2022-08-25 15:05:00|24265.2|24205.2|24217.6|24157.6|24275.1|24215.1|24202.6|24142.6|0
1661440200000|2022-08-25 15:10:00|24217.4|24157.4|24105.1|24045.1|24245.1|24185.1|24102.6|24042.6|0
1661440500000|2022-08-25 15:15:00|24107.6|24047.6|24022.5|23962.5|24115.2|24055.2|23992.6|23932.6|0
1661440800000|2022-08-25 15:20:00|24020.1|23960.1|24005.1|23945.1|24032.6|23972.6|23997.6|23937.6|0
1661441100000|2022-08-25 15:25:00|24005|23945|24005.1|23945.1|24017.6|23957.6|23982.6|23922.6|0
1661441400000|2022-08-25 15:30:00|24005|23945|24060|24000|24062.5|24002.5|23992.6|23932.6|0
1661441700000|2022-08-25 15:35:00|24057.5|23997.5|24040.1|23980.1|24082.5|24022.5|24022.5|23962.5|0
1661442000000|2022-08-25 15:40:00|24045|23985|24067.5|24007.5|24074.9|24014.9|24042.5|23982.5|0
1661442300000|2022-08-25 15:45:00|24070|24010|23865|23805|24070|24010|23860|23800|0
1661442600000|2022-08-25 15:50:00|23867.5|23807.5|23952.5|23892.5|23952.5|23892.5|23862.5|23802.5|0
1661442900000|2022-08-25 15:55:00|23950|23890|23964.9|23904.9|23972.4|23912.4|23932.5|23872.5|0
1661443200000|2022-08-25 16:00:00|23965|23905|24027.4|23967.4|24027.4|23967.4|23947.4|23887.4|0
1661443500000|2022-08-25 16:05:00|24032.4|23972.4|23984.9|23924.9|24034.9|23974.9|23982.4|23922.4|0
1661443800000|2022-08-25 16:10:00|23987.4|23927.4|24024.9|23964.9|24029.9|23969.9|23987.4|23927.4|8
1661444100000|2022-08-25 16:15:00|24027.4|23967.4|24004.9|23944.9|24059.9|23999.9|24004.9|23944.9|0
1661444400000|2022-08-25 16:20:00|24007.4|23947.4|23977.3|23917.3|24024.9|23964.9|23969.8|23909.8|0
1661444700000|2022-08-25 16:25:00|23974.8|23914.8|23967.3|23907.3|23987.3|23927.3|23959.8|23899.8|0
1661445000000|2022-08-25 16:30:00|23967.4|23907.4|23947.3|23887.3|23969.8|23909.8|23917.3|23857.3|0
1661445300000|2022-08-25 16:35:00|23949.8|23889.8|23944.8|23884.8|23954.8|23894.8|23929.8|23869.8|0
1661445600000|2022-08-25 16:40:00|23944.9|23884.9|23944.8|23884.8|23962.3|23902.3|23927.3|23867.3|0
1661445900000|2022-08-25 16:45:00|23947.3|23887.3|23944.7|23884.7|23962.2|23902.2|23944.7|23884.7|0
1661446200000|2022-08-25 16:50:00|23947.2|23887.2|23972.2|23912.2|23992.2|23932.2|23947.2|23887.2|0
1661446500000|2022-08-25 16:55:00|23974.7|23914.7|23964.7|23904.7|23979.7|23919.7|23962.2|23902.2|0
1661446800000|2022-08-25 17:00:00|23967.2|23907.2|23959.7|23899.7|23979.7|23919.7|23959.7|23899.7|1
1661447100000|2022-08-25 17:05:00|23959.6|23899.6|23947.2|23887.2|23959.6|23899.6|23944.7|23884.7|0
1661447400000|2022-08-25 17:10:00|23949.7|23889.7|23967.2|23907.2|23969.6|23909.6|23949.7|23889.7|0
1661447700000|2022-08-25 17:15:00|23967.1|23907.1|23977.2|23917.2|23977.2|23917.2|23967.1|23907.1|0
1661448000000|2022-08-25 17:20:00|23977.1|23917.1|23972.1|23912.1|24004.7|23944.7|23962.1|23902.1|0
1661448300000|2022-08-25 17:25:00|23974.6|23914.6|23927.1|23867.1|23974.6|23914.6|23927.1|23867.1|0
1661501700000|2022-08-26 08:15:00|23918.6|23858.6|23833.5|23813.5|23918.6|23858.6|23763.5|23728.5|124
1661502000000|2022-08-26 08:20:00|23828.5|23808.5|23896|23856|23903.5|23873.5|23806|23766|85
1661502300000|2022-08-26 08:25:00|23883.5|23863.5|23933.5|23893.5|23936|23908.5|23883.5|23856|25
1661502600000|2022-08-26 08:30:00|23931|23891|23903.5|23883.5|23931|23891|23893.5|23851|46
1661502900000|2022-08-26 08:35:00|23903.4|23883.4|23858.4|23838.4|23911|23883.4|23850.9|23825.9|31
1661503200000|2022-08-26 08:40:00|23866|23826|23855.9|23835.9|23870.9|23850.9|23798.4|23778.4|156
1661503500000|2022-08-26 08:45:00|23870.9|23830.9|23863.4|23843.4|23875.9|23848.4|23850.9|23825.9|44
1661503800000|2022-08-26 08:50:00|23875.9|23835.9|23873.4|23853.4|23893.4|23873.4|23863.4|23835.9|23
1661504100000|2022-08-26 08:55:00|23875.9|23855.9|23890.9|23870.9|23890.9|23870.9|23875.9|23855.9|9
1661504400000|2022-08-26 09:00:00|23888.4|23868.4|23893.3|23873.3|23893.4|23873.4|23885.9|23865.9|15
1661504700000|2022-08-26 09:05:00|23890.8|23870.8|23915.8|23895.8|23920.8|23900.8|23890.8|23870.8|42
1661505000000|2022-08-26 09:10:00|23915.7|23875.8|23898.3|23878.3|23915.7|23878.3|23893.3|23873.3|13
1661505300000|2022-08-26 09:15:00|23898.4|23878.4|23908.3|23888.3|23913.3|23893.3|23898.4|23878.4|10
1661505600000|2022-08-26 09:20:00|23905.8|23885.8|23885.8|23865.8|23918.3|23898.3|23885.8|23865.8|46
1661505900000|2022-08-26 09:25:00|23883.3|23863.3|23868.2|23848.2|23890.7|23863.3|23853.2|23830.7|33
1661506200000|2022-08-26 09:30:00|23865.7|23845.7|23843.2|23823.2|23865.7|23845.7|23828.2|23798.2|87
1661506500000|2022-08-26 09:35:00|23843.3|23823.3|23870.7|23850.7|23875.7|23855.7|23843.3|23823.3|21
1661506800000|2022-08-26 09:40:00|23880.7|23860.7|23878.2|23858.2|23880.7|23860.7|23878.2|23858.2|7
1661507100000|2022-08-26 09:45:00|23880.7|23860.7|23883.2|23863.2|23895.7|23875.7|23880.7|23860.7|17
1661507400000|2022-08-26 09:50:00|23878.2|23858.2|23858.1|23838.1|23880.7|23860.7|23853.1|23833.1|27
1661507700000|2022-08-26 09:55:00|23860.6|23840.6|23880.6|23860.6|23880.7|23860.6|23860.6|23840.6|35
1661508000000|2022-08-26 10:00:00|23883.1|23863.1|23863.1|23843.1|23888.1|23868.1|23863.1|23843.1|34
1661508300000|2022-08-26 10:05:00|23865.6|23845.6|23848.1|23828.1|23868.1|23848.1|23845.6|23825.6|24
1661508600000|2022-08-26 10:10:00|23845.6|23825.6|23845.6|23825.6|23848.1|23828.1|23845.6|23825.6|5
1661508900000|2022-08-26 10:15:00|23845.5|23825.5|23863|23843|23865.6|23845.6|23823.1|23795.6|83
1661509200000|2022-08-26 10:20:00|23865.5|23845.5|23875.5|23855.5|23880.5|23860.5|23860.5|23840.5|52
1661509500000|2022-08-26 10:25:00|23873|23853|23855.5|23835.5|23875.5|23853|23840.5|23820.5|35
1661509800000|2022-08-26 10:30:00|23870.4|23850.4|23873|23853|23875.5|23855.5|23870.4|23850.4|11
1661510100000|2022-08-26 10:35:00|23865.5|23845.5|23870.5|23850.5|23873|23853|23865.5|23845.5|18
1661510400000|2022-08-26 10:40:00|23868|23828|23902.9|23882.9|23902.9|23882.9|23840.5|23815.4|68
1661510700000|2022-08-26 10:45:00|23905.4|23885.4|23902.9|23882.9|23905.4|23885.4|23902.9|23882.9|0
1661511000000|2022-08-26 10:50:00|23910.4|23890.4|23892.9|23872.9|23922.9|23902.9|23892.9|23872.9|37
1661511300000|2022-08-26 10:55:00|23895.4|23875.4|23897.9|23877.9|23897.9|23877.9|23895.4|23875.4|3
1661511600000|2022-08-26 11:00:00|23900.4|23880.4|23877.9|23857.9|23902.9|23882.9|23875.4|23855.4|7
1661511900000|2022-08-26 11:05:00|23875.4|23855.4|23887.8|23867.8|23887.8|23867.8|23875.3|23855.3|5
1661512200000|2022-08-26 11:10:00|23885.3|23865.3|23877.8|23857.8|23885.3|23865.3|23877.8|23857.8|15
1661512500000|2022-08-26 11:15:00|23875.3|23855.3|23875.3|23855.3|23905.3|23877.8|23875.3|23855.3|19
1661512800000|2022-08-26 11:20:00|23880.3|23860.3|23875.3|23835.3|23882.8|23862.8|23860.3|23835.3|7
1661513100000|2022-08-26 11:25:00|23880.3|23840.3|23867.8|23847.8|23880.3|23852.8|23835.3|23815.3|17
1661513400000|2022-08-26 11:30:00|23875.3|23835.3|23865.2|23845.2|23875.3|23845.3|23827.8|23795.3|59
1661513700000|2022-08-26 11:35:00|23867.7|23847.7|23885.2|23865.2|23885.2|23865.2|23860.2|23840.2|11
1661514000000|2022-08-26 11:40:00|23882.7|23862.7|23882.7|23862.7|23887.7|23867.7|23867.7|23847.7|19
1661514300000|2022-08-26 11:45:00|23885.2|23865.2|23917.7|23897.7|23930.2|23910.2|23882.7|23862.7|66
1661514600000|2022-08-26 11:50:00|23915.2|23895.2|23842.7|23822.7|23920.2|23900.2|23840.2|23820.2|133
1661514900000|2022-08-26 11:55:00|23837.7|23817.7|23885.1|23865.1|23887.6|23867.6|23822.7|23795.2|129
1661515200000|2022-08-26 12:00:00|23882.7|23862.7|23922.6|23902.6|23930.1|23905.1|23852.6|23830.2|133
1661515500000|2022-08-26 12:05:00|23920.1|23900.1|23900.1|23880.1|23925.1|23905.1|23877.6|23857.6|88
1661515800000|2022-08-26 12:10:00|23907.6|23887.6|23930.1|23910.1|23932.6|23912.6|23897.6|23877.6|109
1661516100000|2022-08-26 12:15:00|23927.6|23907.6|23902.6|23882.6|23930.1|23910.1|23872.6|23852.6|112
1661516400000|2022-08-26 12:20:00|23905.1|23885.1|23897.5|23877.5|23905.1|23885.1|23875.1|23855.1|114
1661516700000|2022-08-26 12:25:00|23895|23875|23790|23770|23895|23875|23790|23770|188
1661517000000|2022-08-26 12:30:00|23792.5|23772.5|23632.5|23612.5|23847.5|23827.5|23625|23605|400
1661517300000|2022-08-26 12:35:00|23635|23615|23702.5|23682.5|23750|23730|23620|23580|234
1661517600000|2022-08-26 12:40:00|23705|23685|23692.5|23672.5|23747.5|23727.5|23685|23665|144
1661517900000|2022-08-26 12:45:00|23685|23665|23824.9|23804.9|23824.9|23804.9|23670|23650|159
1661518200000|2022-08-26 12:50:00|23827.4|23807.4|23827.4|23807.4|23834.9|23814.9|23792.4|23764.9|141
1661518500000|2022-08-26 12:55:00|23829.9|23809.9|23817.4|23797.4|23849.9|23829.9|23802.4|23769.9|131
1661518800000|2022-08-26 13:00:00|23819.9|23799.9|23797.4|23777.4|23829.9|23809.9|23797.4|23777.4|93
1661519100000|2022-08-26 13:05:00|23797.3|23777.3|23769.9|23749.9|23817.4|23797.4|23769.9|23749.9|83
1661519400000|2022-08-26 13:10:00|23764.9|23744.9|23822.3|23802.3|23824.8|23804.8|23757.4|23737.4|115
1661519700000|2022-08-26 13:15:00|23822.4|23802.4|23922.3|23902.3|23922.3|23902.3|23807.3|23787.3|198
1661520000000|2022-08-26 13:20:00|23919.8|23899.8|23947.3|23927.3|23947.3|23927.3|23907.3|23887.3|159
1661520300000|2022-08-26 13:25:00|23944.8|23924.8|24037.3|24017.3|24044.8|24024.8|23917.3|23897.3|276
1661520600000|2022-08-26 13:30:00|24039.8|24019.8|24062.2|24042.2|24102.3|24082.3|24037.2|24017.2|289
1661520900000|2022-08-26 13:35:00|24064.7|24044.7|24081.9|24061.9|24092.1|24072.1|24024.7|24004.7|282
1661521200000|2022-08-26 13:40:00|24079.4|24059.4|24011.9|23991.9|24104.4|24079.4|23971.8|23951.8|243
1661521500000|2022-08-26 13:45:00|24014.3|23994.3|24089.3|24069.3|24136.8|24099.3|24014.3|23989.3|362
1661521800000|2022-08-26 13:50:00|24094.3|24034.3|24099.3|24079.3|24101.8|24081.8|24059.3|24034.3|129
1661522100000|2022-08-26 13:55:00|24101.8|24081.8|24091.8|24071.8|24109.3|24089.3|24084.3|24064.3|179
1661522400000|2022-08-26 14:00:00|24089.3|24069.3|24031.8|24011.8|24089.3|24069.3|24031.8|24009.3|257
1661522700000|2022-08-26 14:05:00|24014.4|23994.4|24146.8|24126.8|24146.8|24126.8|24009.3|23989.3|241
1661523000000|2022-08-26 14:10:00|24149.3|24129.3|24146.7|24126.7|24189.3|24169.3|24134.2|24114.2|474
1661523300000|2022-08-26 14:15:00|24146.8|24126.8|24119.2|24099.2|24146.8|24126.8|24114.2|24094.2|75
1661523600000|2022-08-26 14:20:00|24116.7|24096.7|24014.4|23994.4|24116.7|24096.7|23994.4|23974.4|143
1661523900000|2022-08-26 14:25:00|24011.9|23991.9|23826.7|23806.7|24019.4|23991.9|23824.2|23804.2|252
1661524200000|2022-08-26 14:30:00|23829.2|23809.2|23816.7|23796.7|23839.2|23811.7|23749.2|23729.2|184
1661524500000|2022-08-26 14:35:00|23819.2|23799.2|23706.7|23686.7|23819.2|23799.2|23706.7|23686.7|250
1661524800000|2022-08-26 14:40:00|23694.2|23674.2|23701.7|23681.7|23706.7|23686.7|23629.2|23609.2|375
1661525100000|2022-08-26 14:45:00|23704.2|23684.2|23796.6|23776.6|23811.6|23791.6|23691.7|23666.6|312
1661525400000|2022-08-26 14:50:00|23791.7|23771.7|23776.6|23756.6|23799.1|23776.6|23766.6|23711.6|105
1661525700000|2022-08-26 14:55:00|23774.1|23754.1|23819.1|23799.1|23819.1|23799.1|23771.6|23749.1|133
1661526000000|2022-08-26 15:00:00|23816.6|23796.6|23781.6|23761.6|23819.1|23799.1|23774.1|23749.1|116
1661526300000|2022-08-26 15:05:00|23781.5|23761.5|23801.6|23781.6|23819.1|23799.1|23761.6|23741.6|150
1661526600000|2022-08-26 15:10:00|23784.1|23764.1|23816.6|23796.6|23819.1|23799.1|23751.6|23731.6|135
1661526900000|2022-08-26 15:15:00|23809.1|23789.1|23816.5|23796.5|23821.5|23801.5|23806.5|23774.1|87
1661527200000|2022-08-26 15:20:00|23809|23789|23849|23829|23849|23829|23804|23784|122
1661527500000|2022-08-26 15:25:00|23851.5|23831.5|23974|23954|24024|24004|23849|23829|451
1661527800000|2022-08-26 15:30:00|23971.5|23951.5|24019|23979|24031.5|24011.5|23951.5|23929|153
1661528100000|2022-08-26 15:35:00|24004|23984|24024|24004|24024|24004|23976.5|23954|55
1661528400000|2022-08-26 15:40:00|24021.5|24001.5|24026.5|24006.5|24044|24024|24001.5|23973.9|78
1661528700000|2022-08-26 15:45:00|24029|24009|23996.4|23976.4|24041.4|24021.4|23996.4|23976.4|93
1661529000000|2022-08-26 15:50:00|23998.9|23978.9|24003.9|23983.9|24008.9|23988.9|23978.9|23948.9|62
1661529300000|2022-08-26 15:55:00|24001.4|23981.4|23931.4|23911.4|24003.9|23983.9|23921.4|23901.4|83
1661529600000|2022-08-26 16:00:00|23928.9|23908.9|23903.9|23883.9|23966.4|23946.4|23901.4|23881.4|109
1661529900000|2022-08-26 16:05:00|23901.4|23881.4|23883.9|23863.9|23901.4|23881.4|23858.9|23838.9|88
1661530200000|2022-08-26 16:10:00|23881.4|23861.4|23876.4|23856.4|23881.4|23861.4|23853.9|23833.9|62
1661530500000|2022-08-26 16:15:00|23881.4|23861.4|23888.9|23868.9|23901.4|23881.4|23873.9|23853.9|139
1661530800000|2022-08-26 16:20:00|23888.8|23868.8|23821.3|23801.3|23891.3|23871.3|23811.3|23791.3|431
1661531100000|2022-08-26 16:25:00|23828.8|23808.8|23831.3|23811.3|23831.3|23811.3|23798.8|23778.8|138
1661531400000|2022-08-26 16:30:00|23833.8|23813.8|23856.3|23836.3|23858.8|23838.8|23833.8|23813.8|86
1661531700000|2022-08-26 16:35:00|23853.8|23833.8|23913.8|23893.8|23913.8|23893.8|23853.8|23833.8|68
1661532000000|2022-08-26 16:40:00|23911.3|23891.3|23896.3|23876.3|23911.3|23891.3|23886.3|23866.3|47
1661532300000|2022-08-26 16:45:00|23893.8|23873.8|23896.3|23876.3|23896.3|23876.3|23893.8|23873.8|17
1661532600000|2022-08-26 16:50:00|23888.8|23868.8|23883.8|23863.8|23888.8|23868.8|23876.3|23856.3|36
1661532900000|2022-08-26 16:55:00|23886.2|23866.2|23908.7|23888.7|23928.7|23903.7|23876.2|23856.2|105
1661533200000|2022-08-26 17:00:00|23903.8|23883.8|23903.7|23883.7|23911.2|23891.2|23903.7|23883.7|72
1661533500000|2022-08-26 17:05:00|23906.2|23886.2|23946.2|23926.2|23951.2|23931.2|23906.2|23886.2|74
1661533800000|2022-08-26 17:10:00|23938.7|23918.7|23948.7|23928.7|23948.7|23928.7|23933.7|23913.7|62
1661534100000|2022-08-26 17:15:00|23951.2|23931.2|23953.7|23933.7|23958.7|23938.7|23941.2|23921.2|77
1661534400000|2022-08-26 17:20:00|23951.2|23931.2|23948.7|23928.7|23956.2|23936.2|23941.2|23921.2|104
1661534700000|2022-08-26 17:25:00|23946.2|23926.2|23923.6|23903.6|23948.7|23928.7|23918.7|23898.7|235
1661772600000|2022-08-29 11:30:00|23911.6|23871.6|23720.1|23700.1|23911.6|23871.6|23605.3|23585.3|229
1661772900000|2022-08-29 11:35:00|23722.6|23702.6|23709.9|23689.9|23742.4|23722.4|23697.4|23677.4|77
1661773200000|2022-08-29 11:40:00|23704.9|23684.9|23644.8|23624.8|23704.9|23684.9|23632.4|23612.4|86
1661773500000|2022-08-29 11:45:00|23644.9|23624.9|23664.8|23644.8|23697.3|23677.3|23637.6|23617.6|47
1661773800000|2022-08-29 11:50:00|23667.3|23647.3|23629.9|23609.9|23667.3|23647.3|23627.5|23607.5|38
1661774100000|2022-08-29 11:55:00|23627.5|23607.5|23357.7|23337.7|23627.5|23607.5|23357.7|23330.2|351
1661774400000|2022-08-29 12:00:00|23362.6|23342.6|23447.7|23427.7|23467.7|23447.7|23362.6|23342.6|226
1661774700000|2022-08-29 12:05:00|23445.2|23425.2|23562.1|23542.1|23562.1|23542.1|23407.8|23387.8|303
1661775000000|2022-08-29 12:10:00|23564.5|23544.5|23619.5|23599.5|23619.5|23599.5|23564.5|23539.7|174
1661775300000|2022-08-29 12:15:00|23622|23602|23584.6|23564.6|23624.5|23604.5|23584.6|23559.6|86
1661775600000|2022-08-29 12:20:00|23584.5|23564.5|23624.5|23604.5|23624.5|23604.5|23581.9|23561.9|88
1661775900000|2022-08-29 12:25:00|23622|23602|23559.9|23539.9|23627|23607|23559.9|23539.9|98
1661776200000|2022-08-29 12:30:00|23559.5|23539.5|23626.9|23606.9|23626.9|23606.9|23559.5|23539.5|81
1661776500000|2022-08-29 12:35:00|23631.8|23611.8|23599.5|23579.5|23637|23617|23599.5|23579.5|148
1661776800000|2022-08-29 12:40:00|23602|23582|23597.1|23577.1|23609.6|23584.4|23584.4|23564.4|58
1661777100000|2022-08-29 12:45:00|23609.4|23589.4|23574.7|23554.7|23609.4|23589.4|23547.2|23527.2|195
1661777400000|2022-08-29 12:50:00|23572.3|23552.3|23634.6|23614.6|23634.6|23614.6|23562.4|23542.4|113
1661777700000|2022-08-29 12:55:00|23637.1|23617.1|23716.9|23696.9|23716.9|23696.9|23629.5|23609.5|164
1661778000000|2022-08-29 13:00:00|23719.4|23699.4|23672|23652|23721.9|23701.9|23669.5|23649.5|151
1661778300000|2022-08-29 13:05:00|23669.5|23649.5|23679.5|23659.5|23692|23672|23669.5|23649.4|72
1661778600000|2022-08-29 13:10:00|23684.5|23664.5|23719.3|23699.3|23729.3|23709.3|23684.5|23664.5|70
1661778900000|2022-08-29 13:15:00|23716.8|23696.8|23666.8|23646.8|23719.3|23699.3|23666.8|23646.8|40
1661779200000|2022-08-29 13:20:00|23664.3|23644.3|23621.7|23601.7|23664.3|23644.3|23621.7|23601.7|54
1661779500000|2022-08-29 13:25:00|23619.2|23599.2|23626.7|23606.7|23649.2|23629.2|23616.8|23596.8|62
1661779800000|2022-08-29 13:30:00|23621.9|23601.9|23652|23632|23657|23637|23591.9|23571.9|186
1661780100000|2022-08-29 13:35:00|23659.5|23639.5|23677|23657|23702|23682|23639.5|23619.5|70
1661780400000|2022-08-29 13:40:00|23681.8|23661.8|23681.9|23661.9|23694.5|23674.5|23634.4|23614.4|56
1661780700000|2022-08-29 13:45:00|23691.7|23671.7|23657.1|23637.1|23691.8|23671.8|23621.9|23601.9|84
1661781000000|2022-08-29 13:50:00|23659.6|23639.6|23622|23602|23669.5|23649.5|23614.6|23594.6|69
1661781300000|2022-08-29 13:55:00|23619.5|23599.5|23657.1|23637.1|23657.1|23637.1|23592.2|23572.2|108
1661781600000|2022-08-29 14:00:00|23659.6|23639.6|23644.6|23624.6|23669.6|23649.6|23634.6|23614.6|84
1661781900000|2022-08-29 14:05:00|23644.7|23624.7|23605|23585|23672|23652|23605|23585|66
1661782200000|2022-08-29 14:10:00|23604.7|23584.7|23662.2|23642.2|23662.2|23642.2|23602.3|23577.3|102
1661782500000|2022-08-29 14:15:00|23662.1|23642.1|23642.1|23622.1|23662.1|23642.1|23632.4|23612.4|110
1661782800000|2022-08-29 14:20:00|23644.6|23624.6|23657|23637|23662.1|23642.1|23644.6|23617.4|74
1661783100000|2022-08-29 14:25:00|23654.6|23634.6|23702.2|23682.2|23724.5|23704.5|23649.5|23629.5|96
1661783400000|2022-08-29 14:30:00|23702|23682|23667|23647|23702|23682|23662|23642|80
1661783700000|2022-08-29 14:35:00|23657.2|23637.2|23627|23607|23664.4|23641.9|23627|23607|153
1661784000000|2022-08-29 14:40:00|23622.1|23602.1|23616.9|23596.9|23629.4|23609.4|23612|23592|102
1661784300000|2022-08-29 14:45:00|23621.9|23601.9|23641.9|23621.9|23641.9|23621.9|23616.9|23596.9|137
1661784600000|2022-08-29 14:50:00|23629.6|23609.6|23637|23617|23657.2|23637.2|23612|23592|120
1661784900000|2022-08-29 14:55:00|23634.6|23614.6|23666.8|23646.8|23674.4|23654.4|23617|23597|129
1661785200000|2022-08-29 15:00:00|23666.9|23646.9|23699.3|23679.3|23719.4|23699.4|23666.9|23646.9|195
1661785500000|2022-08-29 15:05:00|23701.8|23681.8|23724.3|23704.3|23734.3|23706.7|23681.8|23661.8|75
1661785800000|2022-08-29 15:10:00|23721.9|23701.9|23739|23719|23739|23719|23699.3|23679.3|95
1661786100000|2022-08-29 15:15:00|23739.1|23719.1|23771.6|23751.6|23774.1|23751.6|23736.6|23714.1|104
1661786400000|2022-08-29 15:20:00|23766.8|23746.8|23819|23799|23848.9|23828.9|23759.1|23739.1|171
1661786700000|2022-08-29 15:25:00|23821.4|23801.4|23788.9|23768.9|23823.9|23803.9|23788.9|23768.9|85
1661787000000|2022-08-29 15:30:00|23791.4|23771.4|23738.9|23718.9|23791.4|23771.4|23724.1|23699.1|79
1661787300000|2022-08-29 15:35:00|23736.5|23716.5|23756.5|23736.5|23769|23749|23736.2|23716.2|88
1661787600000|2022-08-29 15:40:00|23758.9|23738.9|23763.9|23743.9|23768.8|23748.8|23746.4|23726.4|49
1661787900000|2022-08-29 15:45:00|23768.8|23728.8|23798.9|23778.9|23811.4|23791.4|23739|23719|48
1661788200000|2022-08-29 15:50:00|23801.4|23781.4|23786.3|23766.3|23808.9|23788.9|23786.3|23766.3|45
1661788500000|2022-08-29 15:55:00|23788.7|23768.7|23793.7|23773.7|23793.8|23773.8|23773.8|23753.8|50
1661788800000|2022-08-29 16:00:00|23796.2|23776.2|23841.2|23821.2|23841.2|23821.2|23796.2|23776.2|72
1661789100000|2022-08-29 16:05:00|23843.6|23823.6|23816.2|23796.2|23843.6|23823.6|23813.7|23793.6|62
1661789400000|2022-08-29 16:10:00|23813.8|23793.8|23771.4|23751.4|23841.2|23821.2|23771.4|23751.4|138
1661789700000|2022-08-29 16:15:00|23771.2|23751.2|23729.4|23709.4|23778.8|23758.8|23729.4|23709.4|64
1661790000000|2022-08-29 16:20:00|23728.8|23708.8|23604|23584|23728.8|23708.8|23601.4|23581.4|443
1661790300000|2022-08-29 16:25:00|23606.5|23586.5|23606.4|23586.4|23641.5|23621.5|23606.4|23586.4|347
1661790600000|2022-08-29 16:30:00|23608.9|23588.9|23593.8|23573.8|23628.9|23608.9|23554|23534|130
1661790900000|2022-08-29 16:35:00|23596.3|23576.3|23596.5|23576.5|23606|23586|23581.3|23561.3|127
1661791200000|2022-08-29 16:40:00|23598.9|23578.9|23569.1|23549.1|23598.9|23578.9|23569.1|23543.9|55
1661791500000|2022-08-29 16:45:00|23569|23549|23586.3|23566.3|23594.2|23568.8|23563.8|23534.2|60
1661791800000|2022-08-29 16:50:00|23588.8|23568.8|23636.2|23616.2|23641.1|23621.1|23588.8|23568.8|59
1661792100000|2022-08-29 16:55:00|23638.7|23618.7|23661.3|23641.3|23683.7|23651.2|23608.8|23578.8|161
1661792400000|2022-08-29 17:00:00|23663.8|23643.8|23653.8|23633.8|23663.8|23643.8|23641.3|23621.3|95
1661792700000|2022-08-29 17:05:00|23656.3|23636.3|23648.8|23628.8|23658.8|23638.8|23648.8|23628.8|34
1661793000000|2022-08-29 17:10:00|23651.2|23631.2|23626.2|23606.2|23651.3|23631.3|23626.2|23606.2|31
1661793300000|2022-08-29 17:15:00|23628.7|23608.7|23626.2|23606.2|23628.8|23608.7|23611.2|23588.8|45
1661793600000|2022-08-29 17:20:00|23626.3|23606.3|23641.2|23621.2|23641.2|23621.2|23623.7|23603.7|56
1661793900000|2022-08-29 17:25:00|23643.7|23623.7|23613.7|23593.7|23646.2|23626.2|23613.7|23593.7|197
1661847300000|2022-08-30 08:15:00|23604.6|23584.6|23587|23547|23732|23692|23572.1|23534.5|156
1661847600000|2022-08-30 08:20:00|23584.5|23544.5|23611.9|23591.9|23659.4|23631.9|23549.7|23514.4|113
1661847900000|2022-08-30 08:25:00|23624.3|23584.3|23624.6|23584.6|23634.6|23606.9|23579.7|23554.5|36
1661848200000|2022-08-30 08:30:00|23617.1|23597.1|23639.2|23619.2|23664.2|23631.8|23612.4|23584.7|68
1661848500000|2022-08-30 08:35:00|23636.7|23616.7|23616.7|23596.7|23636.7|23616.7|23616.7|23596.7|10
1661848800000|2022-08-30 08:40:00|23629.2|23589.2|23606.6|23586.6|23629.2|23596.7|23596.8|23569.2|12
1661849100000|2022-08-30 08:45:00|23604.1|23584.1|23616.4|23596.4|23626.8|23604.1|23604|23584|75
1661849400000|2022-08-30 08:50:00|23613.9|23593.9|23624.1|23604.1|23626.6|23606.6|23596.6|23576.6|32
1661849700000|2022-08-30 08:55:00|23628.9|23608.9|23673.9|23653.9|23678.9|23658.9|23628.9|23608.9|72
1661850000000|2022-08-30 09:00:00|23671.5|23651.5|23648.7|23628.7|23674|23653.8|23648.7|23628.7|84
1661850300000|2022-08-30 09:05:00|23648.6|23628.6|23616.3|23596.3|23661.4|23641.4|23576.3|23556.3|63
1661850600000|2022-08-30 09:10:00|23626.1|23606.1|23663.8|23623.8|23663.8|23636.2|23623.8|23603.8|17
1661850900000|2022-08-30 09:15:00|23646.3|23626.3|23631.3|23611.3|23663.8|23641.3|23631.3|23611.3|31
1661851200000|2022-08-30 09:20:00|23631.1|23611.1|23628.8|23608.8|23658.8|23626.4|23626.3|23603.8|20
1661851500000|2022-08-30 09:25:00|23626.4|23606.4|23596.3|23576.3|23626.4|23606.4|23583.9|23563.7|59
1661851800000|2022-08-30 09:30:00|23569.1|23549.1|23568.7|23548.7|23583.5|23558.7|23553.8|23533.8|32
1661852100000|2022-08-30 09:35:00|23571.2|23551.2|23573.7|23553.7|23583.7|23553.7|23553.9|23533.8|64
1661852400000|2022-08-30 09:40:00|23581.2|23561.2|23626.5|23606.5|23631.4|23611.4|23581.2|23561.2|53
1661852700000|2022-08-30 09:45:00|23624.1|23604.1|23644|23624|23646.6|23626.6|23619|23599|16
1661853000000|2022-08-30 09:50:00|23641.6|23621.6|23651.5|23631.5|23651.5|23631.5|23629|23603.9|6
1661853300000|2022-08-30 09:55:00|23653.9|23633.9|23616.5|23596.5|23654|23634|23601.5|23581.5|45
1661853600000|2022-08-30 10:00:00|23628.9|23588.9|23564|23544|23629|23591.5|23556.5|23529|88
1661853900000|2022-08-30 10:05:00|23564.1|23544.1|23578.8|23538.8|23591.3|23571.3|23558.9|23538.8|115
1661854200000|2022-08-30 10:10:00|23578.5|23538.5|23548.7|23528.7|23578.5|23546.1|23548.7|23528.7|76
1661854500000|2022-08-30 10:15:00|23516.3|23496.3|23483.7|23463.7|23518.7|23498.7|23456.1|23423.7|99
1661854800000|2022-08-30 10:20:00|23486.1|23466.1|23446.4|23426.4|23493.7|23468.6|23446.4|23426.4|45
1661855100000|2022-08-30 10:25:00|23451.3|23431.3|23473.6|23453.6|23473.6|23453.6|23446.4|23426.4|49
1661855400000|2022-08-30 10:30:00|23476.1|23456.1|23468.6|23448.6|23478.6|23458.6|23448.6|23428.6|23
1661855700000|2022-08-30 10:35:00|23471|23451|23453.7|23433.7|23471.1|23451.1|23446.1|23426.1|23
1661856000000|2022-08-30 10:40:00|23451.2|23431.2|23476.1|23456.1|23478.6|23458.6|23451.1|23431.1|89
1661856300000|2022-08-30 10:45:00|23473.6|23453.6|23483.6|23463.6|23493.7|23463.6|23473.6|23453.6|20
1661856600000|2022-08-30 10:50:00|23483.5|23463.5|23526|23506|23541.2|23521.2|23483.5|23463.5|31
1661856900000|2022-08-30 10:55:00|23526.1|23506.1|23523.5|23503.5|23533.4|23513.4|23508.5|23488.5|20
1661857200000|2022-08-30 11:00:00|23521|23501|23461.1|23441.1|23521|23501|23458.6|23438.6|34
1661857500000|2022-08-30 11:05:00|23463.5|23443.5|23501|23461|23501|23461|23461.1|23441.1|13
1661857800000|2022-08-30 11:10:00|23496|23476|23518.4|23498.4|23518.4|23498.4|23495.9|23475.9|13
1661858100000|2022-08-30 11:15:00|23520.9|23500.9|23538.4|23518.4|23558.4|23538.4|23520.9|23500.9|43
1661858400000|2022-08-30 11:20:00|23533.4|23513.4|23550.9|23530.9|23553.4|23533.4|23533.4|23513.4|15
1661858700000|2022-08-30 11:25:00|23553.4|23533.4|23595.9|23575.9|23608.2|23583.3|23553.4|23533.4|29
1661859000000|2022-08-30 11:30:00|23598.4|23578.4|23613.1|23593.1|23623.5|23593.1|23588.3|23562.8|42
1661859300000|2022-08-30 11:35:00|23615.5|23595.5|23658.1|23638.1|23675.6|23655.6|23615.5|23595.5|64
1661859600000|2022-08-30 11:40:00|23662.9|23642.9|23685.3|23665.3|23687.6|23667.6|23653.1|23633.1|160
1661859900000|2022-08-30 11:45:00|23690.2|23670.2|23772.5|23752.5|23772.5|23752.5|23690.2|23670.2|257
1661860200000|2022-08-30 11:50:00|23777.5|23757.5|23762.7|23742.7|23777.5|23757.5|23760.3|23740.3|40
1661860500000|2022-08-30 11:55:00|23767.6|23747.6|23819.9|23799.9|23824.9|23804.9|23755|23735|117
1661860800000|2022-08-30 12:00:00|23922.7|23882.7|23919.9|23899.9|23932.5|23912.5|23885|23865|357
1661861100000|2022-08-30 12:05:00|23920|23900|23914.9|23894.9|23929.8|23909.8|23897.3|23867.8|137
1661861400000|2022-08-30 12:10:00|23917.3|23897.3|23839.9|23819.9|23919.8|23899.8|23814.9|23787.6|249
1661861700000|2022-08-30 12:15:00|23835.1|23815.1|23829.7|23809.7|23852.3|23832.3|23824.7|23804.7|78
1661862000000|2022-08-30 12:20:00|23827.3|23807.3|23877.3|23857.3|23884.8|23864.8|23824.8|23804.8|109
1661862300000|2022-08-30 12:25:00|23879.7|23859.7|23889.8|23869.8|23922.3|23902.3|23879.7|23859.7|54
1661862600000|2022-08-30 12:30:00|23892.2|23872.2|23797.4|23777.4|23892.5|23872.3|23797.4|23777.4|160
1661862900000|2022-08-30 12:35:00|23795|23775|23767.4|23747.4|23795|23775|23734.9|23714.9|114
1661863200000|2022-08-30 12:40:00|23772.4|23752.4|23752.4|23732.4|23809.8|23789.8|23752.4|23732.4|65
1661863500000|2022-08-30 12:45:00|23750|23730|23739.9|23719.9|23762.5|23742.5|23734.9|23707.2|54
1661863800000|2022-08-30 12:50:00|23742.3|23722.3|23767.4|23747.4|23767.4|23747.4|23734.9|23714.9|98
1661864100000|2022-08-30 12:55:00|23769.8|23749.8|23807.4|23767.4|23854.8|23834.8|23769.8|23749.8|71
1661864400000|2022-08-30 13:00:00|23804.6|23784.6|23819.6|23799.6|23831.9|23811.9|23799.6|23779.6|80
1661864700000|2022-08-30 13:05:00|23817|23797|23842.1|23822.1|23846.9|23824.6|23794.6|23774.6|48
1661865000000|2022-08-30 13:10:00|23849.4|23829.4|23809.6|23789.6|23849.6|23829.6|23804.6|23784.6|57
1661865300000|2022-08-30 13:15:00|23804.6|23784.6|23772|23752|23822|23802|23772|23752|46
1661865600000|2022-08-30 13:20:00|23769.5|23749.5|23874.3|23854.3|23874.3|23854.3|23769.5|23749.5|99
1661865900000|2022-08-30 13:25:00|23879.2|23859.2|23824.5|23804.5|23907.1|23881.9|23819.5|23799.5|154
1661866200000|2022-08-30 13:30:00|23827|23807|23732.2|23712.2|23834.3|23814.3|23729.5|23709.5|153
1661866500000|2022-08-30 13:35:00|23732.1|23712.1|23617.1|23597.1|23732.1|23712.1|23597.2|23577.2|206
1661866800000|2022-08-30 13:40:00|23621.9|23601.9|23577.2|23557.2|23637.1|23611.9|23522.5|23502.5|241
1661867100000|2022-08-30 13:45:00|23577.3|23557.3|23540|23520|23587.4|23567.4|23537.3|23517.3|278
1661867400000|2022-08-30 13:50:00|23535.2|23515.2|23602.1|23582.1|23621.8|23601.8|23522.4|23497.4|152
1661867700000|2022-08-30 13:55:00|23602.2|23582.2|23639.5|23619.5|23667.3|23644.6|23602.2|23582.2|95
1661868000000|2022-08-30 14:00:00|23641.9|23621.9|23582|23562|23662|23639.5|23582|23562|208
1661868300000|2022-08-30 14:05:00|23579.6|23559.6|23527.2|23507.2|23579.6|23559.6|23527.2|23507.2|110
1661868600000|2022-08-30 14:10:00|23524.8|23504.8|23552|23532|23557|23534.5|23474.8|23454.8|263
1661868900000|2022-08-30 14:15:00|23549.9|23509.9|23549.4|23529.4|23561.9|23539.5|23541.9|23507.1|58
1661869200000|2022-08-30 14:20:00|23551.9|23531.9|23527.2|23487.2|23554.4|23534.4|23527.2|23487.2|47
1661869500000|2022-08-30 14:25:00|23524.4|23504.4|23566.9|23546.9|23602|23579.3|23524.4|23501.9|147
1661869800000|2022-08-30 14:30:00|23564.5|23544.5|23464.6|23444.6|23564.5|23544.5|23464.6|23444.6|188
1661870100000|2022-08-30 14:35:00|23462.2|23442.2|23491.8|23471.8|23491.8|23471.8|23419.9|23399.9|427
1661870400000|2022-08-30 14:40:00|23496.8|23476.8|23516.8|23496.8|23534.3|23514.3|23489.4|23466.8|114
1661870700000|2022-08-30 14:45:00|23514.3|23494.3|23524.3|23504.3|23524.3|23504.3|23479.3|23459.3|79
1661871000000|2022-08-30 14:50:00|23521.9|23501.9|23548.4|23528.4|23548.4|23528.4|23479.4|23459.4|210
1661871300000|2022-08-30 14:55:00|23553.8|23533.8|23566.6|23546.6|23619.1|23599.1|23546.9|23526.9|201
1661871600000|2022-08-30 15:00:00|23566.7|23546.7|23589|23569|23598.8|23578.8|23551.7|23531.7|176
1661871900000|2022-08-30 15:05:00|23591.5|23571.5|23599|23579|23624|23604|23591.5|23571.5|112
1661872200000|2022-08-30 15:10:00|23601.4|23581.4|23601.5|23581.5|23611.4|23591.4|23571.5|23551.5|84
1661872500000|2022-08-30 15:15:00|23603.9|23583.9|23598.9|23578.9|23613.6|23593.6|23596.5|23576.5|62
1661872800000|2022-08-30 15:20:00|23593.9|23573.9|23526.6|23506.6|23593.9|23573.9|23514.1|23494.1|124
1661873100000|2022-08-30 15:25:00|23524.1|23504.1|23484.1|23464.1|23524.1|23504.1|23479.1|23459.1|54
1661873400000|2022-08-30 15:30:00|23481.7|23461.7|23506.6|23486.6|23506.6|23486.6|23461.7|23441.7|196
1661873700000|2022-08-30 15:35:00|23504.2|23484.2|23536.1|23516.1|23556.2|23536.2|23504.2|23484.2|177
1661874000000|2022-08-30 15:40:00|23540.9|23520.9|23583.3|23563.3|23588.3|23568.3|23536.1|23516.1|305
1661874300000|2022-08-30 15:45:00|23580.8|23560.8|23555.9|23535.9|23583.2|23563.2|23550.9|23530.9|72
1661874600000|2022-08-30 15:50:00|23558.3|23538.3|23568.2|23548.2|23590.9|23570.9|23558.3|23538.3|93
1661874900000|2022-08-30 15:55:00|23558.5|23538.5|23518.3|23498.3|23570.7|23550.7|23515.9|23495.9|120
1661875200000|2022-08-30 16:00:00|23523.3|23503.3|23533.6|23513.6|23533.6|23513.6|23508.5|23485.9|61
1661875500000|2022-08-30 16:05:00|23538.5|23518.5|23476.2|23456.2|23541|23521|23468.7|23448.7|189
1661875800000|2022-08-30 16:10:00|23481.2|23461.2|23483.7|23463.7|23491|23471|23456.2|23436.2|88
1661876100000|2022-08-30 16:15:00|23488.5|23468.5|23510.7|23490.7|23545.6|23525.6|23488.5|23468.5|164
1661876400000|2022-08-30 16:20:00|23513.1|23493.1|23533.4|23513.4|23533.4|23513.4|23481.1|23461.1|431
1661876700000|2022-08-30 16:25:00|23528.6|23508.6|23498.4|23478.4|23528.6|23508.6|23493.4|23473.4|98
1661877000000|2022-08-30 16:30:00|23500.8|23480.8|23500.9|23480.9|23513.3|23493.3|23498.4|23478.4|71
1661877300000|2022-08-30 16:35:00|23503.3|23483.3|23518.1|23498.1|23525.6|23505.6|23503.3|23483.3|61
1661877600000|2022-08-30 16:40:00|23520.5|23500.5|23520.6|23500.6|23525.6|23505.6|23518.1|23498.1|24
1661877900000|2022-08-30 16:45:00|23515.6|23495.6|23498.3|23478.3|23515.6|23495.6|23498.3|23478.3|41
1661878200000|2022-08-30 16:50:00|23495.8|23475.8|23520.8|23500.8|23520.8|23500.8|23488.3|23468.3|60
1661878500000|2022-08-30 16:55:00|23520.9|23500.9|23523.2|23503.2|23525.8|23505.8|23520.9|23500.9|23
1661878800000|2022-08-30 17:00:00|23523.1|23503.1|23510.7|23490.7|23523.1|23503.1|23508.2|23480.6|252
1661879100000|2022-08-30 17:05:00|23508.2|23488.2|23533.2|23513.2|23533.2|23513.2|23503.2|23483.2|133
1661879400000|2022-08-30 17:10:00|23535.7|23515.7|23525.6|23505.6|23538.2|23518.2|23525.6|23505.6|541
1661879700000|2022-08-30 17:15:00|23530.5|23510.5|23518.1|23498.1|23533|23513|23518.1|23498.1|288
1661880000000|2022-08-30 17:20:00|23515.8|23495.8|23503|23483|23518.1|23498.1|23498.2|23478.2|155
1661880300000|2022-08-30 17:25:00|23505.4|23485.4|23495.9|23475.9|23508.1|23488.1|23493.3|23473.3|460
1661880600000|2022-08-30 17:30:00|23495.8|23475.8|23495.8|23475.8|23495.8|23475.8|23495.8|23475.8|0
1661933700000|2022-08-31 08:15:00|23496.5|23476.5|23578.6|23558.6|23616.1|23596.1|23496.5|23476.5|214
1661934000000|2022-08-31 08:20:00|23578.7|23558.7|23526.2|23486.2|23586.3|23558.7|23526.2|23476.2|21
1661934300000|2022-08-31 08:25:00|23526.5|23486.5|23496.1|23476.1|23536.2|23511.2|23496.1|23476.1|41
1661934600000|2022-08-31 08:30:00|23489|23469|23503.6|23483.6|23521|23498.4|23488.6|23468.6|21
1661934900000|2022-08-31 08:35:00|23501.1|23481.1|23510.8|23470.8|23510.8|23483.4|23493.4|23465.8|18
1661935200000|2022-08-31 08:40:00|23515.6|23475.6|23498.4|23478.4|23548.3|23493.3|23498.3|23470.8|13
1661935500000|2022-08-31 08:45:00|23498.3|23478.3|23518.5|23498.5|23518.5|23498.5|23498.3|23475.9|19
1661935800000|2022-08-31 08:50:00|23520.9|23500.9|23561|23541|23566|23541|23520.9|23500.9|11
1661936100000|2022-08-31 08:55:00|23558.5|23538.5|23526|23486|23558.5|23538.5|23518.5|23486|6
1661936400000|2022-08-31 09:00:00|23513.5|23493.5|23506.3|23486.3|23518.5|23498.5|23503.8|23483.8|24
1661936700000|2022-08-31 09:05:00|23503.9|23483.9|23513.4|23493.4|23513.5|23493.5|23501.4|23481.4|10
1661937000000|2022-08-31 09:10:00|23521.1|23481.1|23505.9|23485.9|23521.1|23490.9|23505.9|23481.1|7
1661937300000|2022-08-31 09:15:00|23503.5|23483.5|23513.1|23493.1|23513.2|23493.2|23485.7|23465.7|59
1661937600000|2022-08-31 09:20:00|23510.8|23490.8|23545.5|23525.5|23552.9|23532.9|23510.6|23490.6|366
1661937900000|2022-08-31 09:25:00|23545.6|23525.6|23545.3|23505.3|23548.1|23528.1|23537.7|23505.3|18
1661938200000|2022-08-31 09:30:00|23537.7|23517.7|23520.6|23500.6|23537.7|23517.7|23510.6|23490.6|22
1661938500000|2022-08-31 09:35:00|23520.7|23500.7|23550.3|23530.3|23562.8|23542.8|23518.1|23498.1|37
1661938800000|2022-08-31 09:40:00|23545.3|23525.3|23557.8|23517.8|23557.8|23525.3|23532.8|23512.8|8
1661939100000|2022-08-31 09:45:00|23557.3|23537.3|23585|23565|23602.4|23582.4|23557.3|23537.3|66
1661939400000|2022-08-31 09:50:00|23587.4|23567.4|23590.1|23570.1|23590.1|23570.1|23585|23565|3
1661939700000|2022-08-31 09:55:00|23590.2|23570.2|23604.7|23584.7|23627.3|23607.3|23589.9|23569.9|185
1661940000000|2022-08-31 10:00:00|23607.2|23587.2|23589.7|23569.7|23617.1|23597.1|23582.2|23562.2|17
1661940300000|2022-08-31 10:05:00|23587.2|23567.2|23582.2|23562.2|23587.2|23567.2|23579.7|23559.7|9
1661940600000|2022-08-31 10:10:00|23584.7|23564.7|23539.9|23519.9|23587.1|23567.1|23537.4|23517.4|35
1661940900000|2022-08-31 10:15:00|23542.2|23522.2|23497.3|23477.3|23547.4|23527.4|23494.9|23474.9|44
1661941200000|2022-08-31 10:20:00|23502.1|23482.1|23494.8|23474.8|23502.3|23482.3|23494.8|23474.8|29
1661941500000|2022-08-31 10:25:00|23495.1|23475.1|23497.5|23477.5|23509.8|23487.3|23495.1|23469.8|24
1661941800000|2022-08-31 10:30:00|23504.9|23484.9|23494.8|23474.8|23509.8|23489.8|23494.8|23474.8|18
1661942100000|2022-08-31 10:35:00|23492.4|23472.4|23507.2|23487.2|23507.2|23487.2|23487.4|23467.4|34
1661942400000|2022-08-31 10:40:00|23502.2|23482.2|23482.5|23462.5|23502.2|23482.2|23480|23460|79
1661942700000|2022-08-31 10:45:00|23472.6|23452.6|23452.4|23432.4|23472.6|23452.6|23435.6|23415.6|59
1661943000000|2022-08-31 10:50:00|23450.1|23430.1|23469.9|23449.9|23469.9|23449.9|23450.1|23430.1|26
1661943300000|2022-08-31 10:55:00|23469.8|23449.8|23472.4|23452.4|23485.2|23459.9|23459.9|23439.9|17
1661943600000|2022-08-31 11:00:00|23469.9|23449.9|23492.4|23472.4|23499.7|23474.9|23454.9|23434.9|22
1661943900000|2022-08-31 11:05:00|23494.7|23474.7|23514.8|23494.8|23519.9|23494.9|23494.7|23474.7|9
1661944200000|2022-08-31 11:10:00|23515|23495|23562.3|23542.3|23562.3|23542.3|23515|23495|17
1661944500000|2022-08-31 11:15:00|23559.8|23539.8|23564.7|23544.7|23564.7|23544.7|23557.2|23537.2|14
1661944800000|2022-08-31 11:20:00|23567.2|23547.2|23557.1|23537.1|23574.7|23554.7|23557.1|23537.1|28
1661945100000|2022-08-31 11:25:00|23554.6|23534.6|23547.1|23527.1|23554.6|23534.6|23544.6|23524.6|8
1661945400000|2022-08-31 11:30:00|23544.7|23524.7|23549.6|23529.6|23549.6|23529.6|23534.6|23514.6|9
1661945700000|2022-08-31 11:35:00|23554.3|23534.3|23531.9|23511.9|23559.5|23539.5|23531.9|23511.9|17
1661946000000|2022-08-31 11:40:00|23531.8|23511.8|23534.4|23494.4|23539.4|23511.8|23526.9|23491.9|16
1661946300000|2022-08-31 11:45:00|23534.5|23494.5|23554.4|23534.4|23554.4|23534.4|23534.5|23494.5|12
1661946600000|2022-08-31 11:50:00|23549.4|23529.4|23554.2|23514.2|23554.4|23534.4|23541.9|23514.2|15
1661946900000|2022-08-31 11:55:00|23546.7|23526.7|23561.6|23541.6|23574.2|23554.2|23546.7|23526.7|30
1661947200000|2022-08-31 12:00:00|23561.7|23541.7|23668.3|23648.3|23698.6|23678.6|23561.7|23541.7|565
1661947500000|2022-08-31 12:05:00|23663.6|23643.6|23598.3|23578.3|23673.3|23653.3|23590.7|23570.7|184
1661947800000|2022-08-31 12:10:00|23600.8|23580.8|23630.8|23610.8|23640.6|23610.8|23593.3|23573.3|63
1661948100000|2022-08-31 12:15:00|23637.9|23617.9|23658|23638|23673.2|23653.2|23637.9|23617.9|192
1661948400000|2022-08-31 12:20:00|23660.3|23640.3|23625.7|23605.7|23665.5|23645.5|23620.8|23595.5|62
1661948700000|2022-08-31 12:25:00|23628.1|23608.1|23613|23593|23630.6|23610.6|23602.9|23582.9|58
1661949000000|2022-08-31 12:30:00|23617.9|23577.9|23453.4|23433.4|23617.9|23580.8|23441|23415.8|452
1661949300000|2022-08-31 12:35:00|23450.9|23430.9|23508.4|23488.4|23508.4|23488.4|23433.4|23413.4|89
1661949600000|2022-08-31 12:40:00|23515.5|23495.5|23523.1|23503.1|23538.1|23518.1|23510.6|23490.6|93
1661949900000|2022-08-31 12:45:00|23515.6|23495.6|23508.3|23488.3|23538.1|23518.1|23498.8|23478.8|90
1661950200000|2022-08-31 12:50:00|23510.8|23490.8|23503.3|23483.3|23510.8|23490.8|23498.3|23478.3|52
1661950500000|2022-08-31 12:55:00|23505.7|23485.7|23498.3|23478.3|23508.3|23485.8|23468.3|23447.6|36
1661950800000|2022-08-31 13:00:00|23505.8|23485.8|23553.2|23533.2|23575.8|23555.8|23505.8|23485.8|131
1661951100000|2022-08-31 13:05:00|23555.7|23535.7|23618.1|23598.1|23628.1|23608.1|23555.7|23535.7|109
1661951400000|2022-08-31 13:10:00|23620.5|23600.5|23635.4|23615.4|23650.2|23630.2|23620.5|23600.5|149
1661951700000|2022-08-31 13:15:00|23637.8|23617.8|23617.8|23597.8|23660.2|23640.2|23608|23588|118
1661952000000|2022-08-31 13:20:00|23622.5|23602.5|23667.6|23647.6|23675.1|23655.1|23622.5|23602.5|90
1661952300000|2022-08-31 13:25:00|23662.9|23642.9|23632.6|23612.6|23662.9|23642.9|23625.2|23605.2|73
1661952600000|2022-08-31 13:30:00|23637.5|23617.5|23562.6|23542.6|23640.1|23620.1|23562.6|23542.6|153
1661952900000|2022-08-31 13:35:00|23562.7|23542.7|23612.3|23592.3|23614.8|23594.8|23562.7|23542.7|137
1661953200000|2022-08-31 13:40:00|23609.9|23589.9|23657.3|23637.3|23657.3|23637.3|23594.8|23574.8|63
1661953500000|2022-08-31 13:45:00|23659.6|23639.6|23685|23665|23722.1|23702.1|23659.6|23639.6|338
1661953800000|2022-08-31 13:50:00|23684.9|23664.9|23662.3|23642.3|23727|23707|23647.5|23622.7|177
1661954100000|2022-08-31 13:55:00|23662.6|23642.6|23640.2|23620.2|23689.6|23669.6|23617.7|23597.7|177
1661954400000|2022-08-31 14:00:00|23637.7|23617.7|23577.6|23557.6|23639.9|23619.9|23577.6|23557.6|126
1661954700000|2022-08-31 14:05:00|23577.4|23557.4|23552.4|23532.4|23599.8|23579.8|23535|23515|120
1661955000000|2022-08-31 14:10:00|23559.9|23539.9|23549.9|23529.9|23594.6|23574.6|23542.4|23522.4|188
1661955300000|2022-08-31 14:15:00|23552.2|23532.2|23577.3|23557.3|23577.5|23557.5|23532.4|23512.4|124
1661955600000|2022-08-31 14:20:00|23574.8|23554.8|23577.3|23557.3|23604.8|23584.8|23574.8|23554.8|49
1661955900000|2022-08-31 14:25:00|23577.6|23557.6|23517.3|23497.3|23597.2|23564.8|23509.8|23489.8|192
1661956200000|2022-08-31 14:30:00|23514.8|23494.8|23482.7|23462.7|23514.8|23494.8|23465|23445|155
1661956500000|2022-08-31 14:35:00|23482.6|23462.6|23480|23460|23505|23485|23470|23450|95
1661956800000|2022-08-31 14:40:00|23475.1|23455.1|23512.5|23492.5|23525|23505|23465|23445|220
1661957100000|2022-08-31 14:45:00|23517.2|23497.2|23525.2|23505.2|23535.2|23515.2|23497.7|23477.7|106
1661957400000|2022-08-31 14:50:00|23522.8|23502.8|23542.8|23522.8|23552.7|23532.7|23520.2|23500.2|67
1661957700000|2022-08-31 14:55:00|23545.2|23525.2|23552.5|23532.5|23574.9|23554.9|23532.7|23512.7|51
1661958000000|2022-08-31 15:00:00|23550.2|23530.2|23560.4|23540.4|23594.8|23574.8|23542.6|23522.6|131
1661958300000|2022-08-31 15:05:00|23560.1|23540.1|23570.4|23550.4|23605.1|23585.1|23553|23533|132
1661958600000|2022-08-31 15:10:00|23582.7|23542.7|23503.2|23483.2|23582.9|23552.9|23498.2|23478.2|114
1661958900000|2022-08-31 15:15:00|23503.1|23483.1|23523.6|23503.6|23526|23506|23483.3|23463.3|118
1661959200000|2022-08-31 15:20:00|23521.2|23501.2|23513.6|23493.6|23550.8|23530.8|23513.6|23493.6|44
1661959500000|2022-08-31 15:25:00|23508.7|23488.7|23386.3|23366.3|23508.7|23488.7|23383.8|23363.5|239
1661959800000|2022-08-31 15:30:00|23386.2|23366.2|23423.5|23403.5|23423.5|23403.5|23386.2|23366.2|136
1661960100000|2022-08-31 15:35:00|23425.9|23405.9|23411|23391|23428.6|23408.6|23411|23383.6|25
1661960400000|2022-08-31 15:40:00|23408.6|23388.6|23401.1|23381.1|23430.8|23410.8|23381.2|23361.2|164
1661960700000|2022-08-31 15:45:00|23398.6|23378.6|23368.7|23348.7|23398.6|23378.6|23353.7|23333.6|190
1661961000000|2022-08-31 15:50:00|23371.1|23351.1|23418.4|23398.4|23426|23406|23366.2|23346.2|240
1661961300000|2022-08-31 15:55:00|23418.5|23398.5|23428.1|23408.1|23438.4|23418.4|23403.7|23383.7|145
1661961600000|2022-08-31 16:00:00|23428.3|23408.3|23473.2|23453.2|23495.6|23475.6|23420.9|23400.9|159
1661961900000|2022-08-31 16:05:00|23473.1|23453.1|23448.2|23428.2|23475.6|23455.6|23425.8|23405.8|64
1661962200000|2022-08-31 16:10:00|23448.3|23428.3|23425.8|23405.8|23450.8|23430.8|23415.9|23395.9|145
1661962500000|2022-08-31 16:15:00|23430.8|23410.8|23406|23386|23443.3|23423.3|23391|23371|147
1661962800000|2022-08-31 16:20:00|23403.7|23383.7|23510.4|23490.4|23520.4|23500.4|23393.4|23373.4|657
1661963100000|2022-08-31 16:25:00|23508|23488|23500.3|23480.3|23525|23505|23498|23478|314
1661963400000|2022-08-31 16:30:00|23500.5|23480.5|23492.8|23472.8|23520.1|23500.1|23490.4|23470.4|139
1661963700000|2022-08-31 16:35:00|23497.6|23477.6|23515.2|23495.2|23515.2|23495.2|23495.2|23475.2|65
1661964000000|2022-08-31 16:40:00|23515|23495|23505.1|23485.1|23515.2|23495.2|23497.5|23477.5|22
1661964300000|2022-08-31 16:45:00|23507.6|23487.6|23520.1|23500.1|23520.1|23500.1|23507.6|23487.6|6
1661964600000|2022-08-31 16:50:00|23520.2|23500.2|23510.1|23490.1|23522.6|23502.6|23510.1|23490.1|20
1661964900000|2022-08-31 16:55:00|23512.6|23492.6|23502.6|23482.6|23512.6|23492.6|23495.1|23475.1|34
1661965200000|2022-08-31 17:00:00|23504.9|23484.9|23505|23485|23507.4|23487.4|23502.5|23482.5|14
1661965500000|2022-08-31 17:05:00|23507.5|23487.5|23525.1|23505.1|23527.5|23507.5|23507.5|23487.5|56
1661965800000|2022-08-31 17:10:00|23525|23505|23515|23495|23527.5|23507.5|23512.4|23492.4|33
1661966100000|2022-08-31 17:15:00|23519.7|23499.7|23517.5|23497.5|23524.8|23504.8|23517.5|23497.5|99
1661966400000|2022-08-31 17:20:00|23520|23500|23539.9|23519.9|23539.9|23519.9|23512.4|23492.4|94
1661966700000|2022-08-31 17:25:00|23542.3|23522.3|23552.1|23492.1|23567.4|23547.4|23522.4|23492.1|277
1662020100000|2022-09-01 08:15:00|23512.6|23492.6|23427.9|23407.9|23512.6|23492.6|23415.1|23382.3|112
1662020400000|2022-09-01 08:20:00|23425.4|23405.4|23457.8|23437.8|23492.4|23464.9|23425.4|23405.4|59
1662020700000|2022-09-01 08:25:00|23460.2|23440.2|23447.7|23427.7|23462.8|23440.3|23447.7|23422.7|17
1662021000000|2022-09-01 08:30:00|23440.3|23420.3|23430.3|23410.3|23440.3|23420.3|23427.8|23407.8|28
1662021300000|2022-09-01 08:35:00|23432.6|23412.6|23430.3|23410.3|23435.3|23415.3|23430.3|23410.3|10
1662021600000|2022-09-01 08:40:00|23427.8|23407.8|23427.9|23407.9|23430.2|23410.2|23400.5|23380.5|32
1662021900000|2022-09-01 08:45:00|23430.2|23410.2|23420.4|23400.4|23430.4|23410.4|23417.7|23397.7|8
1662022200000|2022-09-01 08:50:00|23427.4|23407.4|23432.8|23412.8|23449.9|23429.9|23427.4|23407.4|27
1662022500000|2022-09-01 08:55:00|23430.3|23410.3|23434.9|23414.9|23452.8|23432.8|23422.8|23402.8|50
1662022800000|2022-09-01 09:00:00|23434.8|23414.8|23405.4|23385.4|23452.5|23427.8|23405.3|23385.3|105
1662023100000|2022-09-01 09:05:00|23405.6|23385.6|23403.1|23383.1|23410.7|23390.7|23403.1|23383.1|8
1662023400000|2022-09-01 09:10:00|23403|23383|23418|23398|23423|23403|23403|23383|15
1662023700000|2022-09-01 09:15:00|23423|23403|23534.7|23514.7|23572|23541.8|23423|23403|107
1662024000000|2022-09-01 09:20:00|23529.7|23509.7|23544.7|23524.7|23572.2|23547.1|23529.7|23509.7|31
1662024300000|2022-09-01 09:25:00|23547.1|23527.1|23564.7|23544.7|23564.7|23544.7|23547.1|23527.1|7
1662024600000|2022-09-01 09:30:00|23557.6|23537.6|23544.7|23524.7|23559.7|23539.7|23544.7|23524.7|2
1662024900000|2022-09-01 09:35:00|23547.2|23527.2|23532.1|23512.1|23547.5|23527.2|23527.2|23507.2|10
1662025200000|2022-09-01 09:40:00|||||||||1
1662025500000|2022-09-01 09:45:00|23529.8|23509.8|23536.9|23516.9|23536.9|23516.9|23529.6|23509.6|3
1662025800000|2022-09-01 09:50:00|23534.4|23514.4|23494.1|23474.1|23534.4|23514.4|23486.8|23466.8|47
1662026100000|2022-09-01 09:55:00|23489.4|23469.4|23479.2|23459.2|23491.8|23471.8|23476.7|23456.7|7
1662026400000|2022-09-01 10:00:00|23479.4|23459.4|23456.7|23436.7|23484.5|23461.7|23454.2|23434.2|43
1662026700000|2022-09-01 10:05:00|23461.4|23441.4|23469.2|23449.2|23471.6|23451.6|23461.4|23441.4|10
1662027000000|2022-09-01 10:10:00|23469|23449|23441.7|23421.7|23476.7|23449|23441.7|23421.7|4
1662027300000|2022-09-01 10:15:00|23439.6|23399.6|23434.1|23414.1|23441.7|23414.1|23424.1|23399.6|36
1662027600000|2022-09-01 10:20:00|23438.8|23418.8|23423.8|23403.8|23444.1|23424.1|23414|23394|14
1662027900000|2022-09-01 10:25:00|23421.5|23401.5|23431|23411|23431|23411|23416.6|23396.6|11
1662028200000|2022-09-01 10:30:00|23428.6|23408.6|23431.1|23411.1|23431.1|23411.1|23426.3|23406.3|4
1662028500000|2022-09-01 10:35:00|23428.6|23408.6|23426.2|23406.2|23428.7|23408.7|23426.2|23406.2|1
1662028800000|2022-09-01 10:40:00|23428.6|23408.6|23416.4|23396.4|23431.1|23411.1|23416.4|23396.4|14
1662029100000|2022-09-01 10:45:00|23416.3|23396.3|23416.5|23396.5|23428.5|23408.5|23416.3|23396.3|19
1662029400000|2022-09-01 10:50:00|23418.8|23398.8|23416.5|23396.5|23423.8|23403.8|23414|23394|29
1662029700000|2022-09-01 10:55:00|23418.8|23398.8|23416.6|23376.6|23431.3|23398.9|23408.9|23376.6|32
1662030000000|2022-09-01 11:00:00|23416.1|23376.1|23386.7|23366.7|23416.1|23379.1|23378.9|23358.9|56
1662030300000|2022-09-01 11:05:00|23389|23369|23406.7|23386.7|23406.7|23386.7|23389|23369|34
1662030600000|2022-09-01 11:10:00|23406.5|23386.5|23381.7|23361.7|23406.5|23386.5|23367|23347|82
1662030900000|2022-09-01 11:15:00|23376.7|23356.7|23379.1|23359.1|23379.1|23359.1|23372|23352|34
1662031200000|2022-09-01 11:20:00|23379|23359|23216.9|23196.9|23379|23359|23201.8|23172.5|297
1662031500000|2022-09-01 11:25:00|23219.3|23199.3|23341|23301|23341|23313.3|23219.3|23196.9|165
1662031800000|2022-09-01 11:30:00|23309.5|23269.5|23288.7|23268.7|23326.3|23293.8|23288.6|23256.4|67
1662032100000|2022-09-01 11:35:00|23296.2|23256.2|23318.3|23298.3|23318.3|23298.3|23283.7|23256.2|35
1662032400000|2022-09-01 11:40:00|23315.9|23295.9|23310.7|23270.7|23315.9|23295.9|23288.7|23253.2|31
1662032700000|2022-09-01 11:45:00|23302.9|23282.9|23328.2|23308.2|23342.9|23315.2|23293.2|23273.2|66
1662033000000|2022-09-01 11:50:00|23332.9|23312.9|23385.5|23365.5|23385.7|23365.7|23328.1|23308.1|128
1662033300000|2022-09-01 11:55:00|23383.2|23363.2|23360.8|23340.8|23385.5|23365.5|23348.6|23318.3|110
1662033600000|2022-09-01 12:00:00|23363.2|23343.2|23278.9|23258.9|23365.8|23345.8|23266.4|23246.4|160
1662033900000|2022-09-01 12:05:00|23279.1|23259.1|23305.8|23285.8|23325.8|23305.8|23279.1|23259.1|118
1662034200000|2022-09-01 12:10:00|23303.4|23283.4|23263.2|23243.2|23308.3|23288.3|23263.1|23243.1|93
1662034500000|2022-09-01 12:15:00|23260.7|23240.7|23340.7|23300.7|23340.7|23305.5|23258.7|23238.7|133
1662034800000|2022-09-01 12:20:00|23335.7|23315.7|23370.5|23350.5|23408.2|23388.2|23335.7|23315.7|126
1662035100000|2022-09-01 12:25:00|23370.4|23350.4|23385.8|23345.8|23385.8|23365.7|23350.7|23330.7|52
1662035400000|2022-09-01 12:30:00|23385.7|23345.7|23414.7|23394.7|23414.7|23394.7|23323.1|23303.1|191
1662035700000|2022-09-01 12:35:00|23420.6|23400.6|23380.6|23360.6|23432.5|23412.5|23380.6|23360.6|51
1662036000000|2022-09-01 12:40:00|23385.3|23365.3|23380.3|23360.3|23412.6|23392.6|23378.1|23358.1|48
1662036300000|2022-09-01 12:45:00|23378.2|23358.2|23372.7|23352.7|23385.4|23360.7|23352.9|23325.3|65
1662036600000|2022-09-01 12:50:00|23370.2|23350.2|23355.5|23335.5|23385.1|23357.7|23355.5|23335.5|38
1662036900000|2022-09-01 12:55:00|23360.2|23340.2|23322.4|23302.4|23369.9|23349.9|23315.2|23295.2|95
1662037200000|2022-09-01 13:00:00|23322.5|23302.5|23305.3|23285.3|23332.4|23312.4|23300.3|23280.3|120
1662037500000|2022-09-01 13:05:00|23305.2|23285.2|23390|23370|23390|23370|23277.7|23257.7|142
1662037800000|2022-09-01 13:10:00|23387.5|23367.5|23454.8|23434.8|23470.1|23449.8|23360.1|23330.4|118
1662038100000|2022-09-01 13:15:00|23455.1|23435.1|23415.1|23395.1|23462.1|23442.1|23415.1|23395.1|58
1662038400000|2022-09-01 13:20:00|23419.8|23399.8|23441.5|23421.5|23451.6|23431.6|23414.9|23394.9|173
1662038700000|2022-09-01 13:25:00|23441.6|23421.6|23441.9|23421.9|23456.8|23436.8|23426.9|23404.7|61
1662039000000|2022-09-01 13:30:00|23437.2|23417.2|23414.7|23394.7|23444.7|23422.4|23407.7|23387.7|141
1662039300000|2022-09-01 13:35:00|23410|23390|23479.5|23459.5|23479.5|23459.5|23407.3|23387.3|122
1662039600000|2022-09-01 13:40:00|23481.8|23461.8|23581.5|23561.5|23583.9|23563.9|23481.8|23461.8|384
1662039900000|2022-09-01 13:45:00|23583.9|23563.9|23552.1|23532.1|23597|23577|23537.1|23517.1|282
1662040200000|2022-09-01 13:50:00|23557.1|23537.1|23554.7|23534.7|23602.1|23582.1|23549.6|23529.6|129
1662040500000|2022-09-01 13:55:00|23554.6|23534.6|23584.4|23564.4|23584.6|23564.6|23539.6|23519.6|95
1662040800000|2022-09-01 14:00:00|23584.6|23564.6|23502|23482|23587.1|23567.1|23497|23477|195
1662041100000|2022-09-01 14:05:00|23499.5|23479.5|23457|23437|23499.5|23479.5|23457|23437|111
1662041400000|2022-09-01 14:10:00|23459.5|23439.5|23437|23417|23474.7|23449.5|23437|23417|42
1662041700000|2022-09-01 14:15:00|23432.1|23412.1|23427|23407|23437.1|23417.1|23417|23397|154
1662042000000|2022-09-01 14:20:00|23426.8|23406.8|23464.4|23444.4|23464.4|23444.4|23421.9|23401.9|85
1662042300000|2022-09-01 14:25:00|23466.8|23446.8|23496.9|23476.9|23496.9|23476.9|23464.4|23444.4|86
1662042600000|2022-09-01 14:30:00|23491.9|23471.9|23489.4|23469.4|23499.4|23479.4|23476.9|23456.9|103
1662042900000|2022-09-01 14:35:00|23491.9|23471.9|23466.7|23446.7|23501.9|23481.9|23454.7|23434.7|89
1662043200000|2022-09-01 14:40:00|23469.3|23449.3|23434.2|23414.2|23474.3|23454.3|23424.5|23404.5|108
1662043500000|2022-09-01 14:45:00|23429.3|23409.3|23416.8|23396.8|23436.8|23416.8|23416.8|23396.8|61
1662043800000|2022-09-01 14:50:00|23414.4|23394.4|23429.3|23409.3|23459.1|23436.6|23406.8|23386.8|142
1662044100000|2022-09-01 14:55:00|23431.6|23411.6|23336.7|23316.7|23431.8|23411.8|23309.4|23289.4|240
1662044400000|2022-09-01 15:00:00|23334.4|23314.4|23331.7|23311.7|23346.7|23326.7|23329.2|23309.2|126
1662044700000|2022-09-01 15:05:00|23336.4|23316.4|23344.3|23324.3|23384.3|23364.3|23296.9|23276.9|172
1662045000000|2022-09-01 15:10:00|23349.3|23329.3|23372|23352|23374.3|23354.3|23327|23307|75
1662045300000|2022-09-01 15:15:00|23381.5|23361.5|23367.3|23347.3|23386.8|23366.8|23367.3|23347.3|95
1662045600000|2022-09-01 15:20:00|23359.3|23339.3|23252.2|23232.2|23359.4|23339.3|23249.7|23229.7|129
1662045900000|2022-09-01 15:25:00|23254.6|23234.6|23254.9|23234.9|23262.1|23242.1|23249.9|23229.9|140
1662046200000|2022-09-01 15:30:00|23257.2|23237.2|23259.5|23239.5|23262|23242|23252.2|23232.2|77
1662046500000|2022-09-01 15:35:00|23254.8|23234.8|23252|23232|23261.9|23241.9|23251.8|23231.8|45
1662046800000|2022-09-01 15:40:00|23251.8|23231.8|23204.9|23184.9|23254.3|23234.3|23177.8|23157.8|365
1662047100000|2022-09-01 15:45:00|23207.3|23187.3|23249.6|23229.6|23254.6|23234.6|23207.3|23187.3|93
1662047400000|2022-09-01 15:50:00|23252.1|23232.1|23227.4|23207.4|23256.9|23236.9|23224.7|23204.7|71
1662047700000|2022-09-01 15:55:00|23229.7|23209.7|23219.7|23199.7|23239.7|23219.7|23202.7|23182.7|122
1662048000000|2022-09-01 16:00:00|23219.9|23199.9|23254.7|23234.7|23274.7|23254.7|23214.9|23194.9|180
1662048300000|2022-09-01 16:05:00|23257.2|23237.2|23217.3|23197.3|23257.2|23237.2|23207.5|23187.5|111
1662048600000|2022-09-01 16:10:00|23217.2|23197.2|23187.6|23167.6|23244.8|23222.2|23185.1|23165.1|204
1662048900000|2022-09-01 16:15:00|23190.1|23170.1|23200.1|23180.1|23200.1|23180.1|23177.7|23157.7|143
1662049200000|2022-09-01 16:20:00|23205.1|23185.1|23224.7|23204.7|23239.4|23219.4|23175.4|23155.4|489
1662049500000|2022-09-01 16:25:00|23227.2|23207.2|23252.5|23232.5|23254.9|23234.9|23222.5|23202.5|136
1662049800000|2022-09-01 16:30:00|23252.4|23232.4|23267.2|23247.2|23269.7|23249.7|23247.4|23227.4|91
1662050100000|2022-09-01 16:35:00|23264.7|23244.7|23272.2|23252.2|23272.2|23252.2|23254.8|23234.8|43
1662050400000|2022-09-01 16:40:00|23277|23257|23267|23247|23277|23257|23264.6|23244.6|46
1662050700000|2022-09-01 16:45:00|23264.6|23244.6|23264.5|23244.5|23264.6|23244.6|23254.6|23234.6|32
1662051000000|2022-09-01 16:50:00|23262.1|23242.1|23261.9|23241.9|23264.4|23244.4|23261.9|23241.9|27
1662051300000|2022-09-01 16:55:00|23262.1|23242.1|23242.4|23222.4|23264.6|23244.6|23242.4|23222.4|54
1662051600000|2022-09-01 17:00:00|23242.2|23222.2|23239.7|23219.7|23242.2|23222.2|23232|23212|56
1662051900000|2022-09-01 17:05:00|23239.9|23219.9|23237|23217|23244.5|23224.5|23234.7|23214.7|62
1662052200000|2022-09-01 17:10:00|23237.2|23217.2|23194.8|23174.8|23237.2|23217.2|23189.8|23169.8|132
1662052500000|2022-09-01 17:15:00|23192.3|23172.3|23167.4|23147.4|23194.8|23174.8|23145.3|23125.3|171
1662052800000|2022-09-01 17:20:00|23172.1|23152.1|23197.3|23177.3|23202.3|23182.3|23157.1|23137.1|140
1662053100000|2022-09-01 17:25:00|23199.8|23179.8|23235.2|23215.2|23259.9|23230|23154.6|23134.6|386
1662053400000|2022-09-01 17:30:00|23235|23215|23235|23215|23235|23215|23235|23215|0
1662106500000|2022-09-02 08:15:00|23225.5|23205.5|23296.9|23276.9|23309.4|23289.4|23210.2|23190.2|284
1662106800000|2022-09-02 08:20:00|23296.8|23276.8|23316.4|23276.4|23338.9|23305.5|23281.7|23261.7|70
1662107100000|2022-09-02 08:25:00|23318.9|23278.9|23303.8|23283.8|23318.9|23286.4|23301.4|23273.9|5
1662107400000|2022-09-02 08:30:00|23306.3|23286.3|23354|23334|23363.8|23338.8|23303.8|23283.8|66
1662107700000|2022-09-02 08:35:00|23356.5|23336.5|23356.1|23336.1|23361.5|23341.5|23334|23314|21
1662108000000|2022-09-02 08:40:00|23355.9|23335.9|23333.9|23313.9|23355.9|23335.9|23333.9|23313.9|12
1662108300000|2022-09-02 08:45:00|23333.8|23313.8|23321.8|23301.8|23333.8|23313.8|23321.8|23301.8|11
1662108600000|2022-09-02 08:50:00|23324.1|23304.1|23314.3|23294.3|23324.6|23304.3|23311.8|23284.4|9
1662108900000|2022-09-02 08:55:00|23314.2|23294.2|23314.2|23294.2|23314.2|23294.2|23314.2|23294.2|1
1662109200000|2022-09-02 09:00:00|23307.3|23287.3|23346.2|23326.2|23346.9|23326.2|23304.2|23284.2|67
1662109500000|2022-09-02 09:05:00|23346.1|23326.1|23340.8|23320.8|23346.1|23326.1|23328.6|23308.6|12
1662109800000|2022-09-02 09:10:00|23340.6|23320.6|23338.4|23318.4|23340.8|23320.8|23335.9|23315.9|6
1662110100000|2022-09-02 09:15:00|23335.9|23315.9|23336.1|23316.1|23338.6|23318.6|23333.6|23313.6|7
1662110400000|2022-09-02 09:20:00|23335.7|23315.7|23331.2|23311.2|23335.7|23315.7|23331.1|23311.1|3
1662110700000|2022-09-02 09:25:00|23331|23311|23331|23311|23331|23311|23331|23311|3
1662111000000|2022-09-02 09:30:00|23331.2|23311.2|23319|23299|23331.2|23311.2|23319|23299|1
1662111300000|2022-09-02 09:35:00|23321.4|23301.4|23336.2|23316.2|23336.2|23316.2|23316.4|23296.4|28
1662111600000|2022-09-02 09:40:00|23335.8|23315.8|23336.1|23316.1|23341|23321|23333.5|23313.5|17
1662111900000|2022-09-02 09:45:00|23333.6|23313.6|23311.3|23291.3|23333.6|23313.6|23306.1|23286.1|14
1662112200000|2022-09-02 09:50:00|23311.1|23291.1|23298.9|23278.9|23313.4|23293.4|23298.9|23278.9|8
1662112500000|2022-09-02 09:55:00|23303.6|23283.6|23291.1|23271.1|23303.8|23283.8|23291.1|23271.1|10
1662112800000|2022-09-02 10:00:00|23283.6|23263.6|23261|23241|23283.6|23263.6|23256|23236|23
1662113100000|2022-09-02 10:05:00|23263.3|23243.3|23218.9|23198.9|23263.7|23243.7|23218.9|23198.9|40
1662113400000|2022-09-02 10:10:00|23216.5|23196.5|23226.2|23206.2|23226.2|23206.2|23214|23194|15
1662113700000|2022-09-02 10:15:00|23226.1|23206.1|23213.8|23193.8|23233.6|23206.1|23213.8|23193.6|14
1662114000000|2022-09-02 10:20:00|23216.1|23196.1|23213.8|23193.8|23218.8|23198.8|23208.8|23188.8|11
1662114300000|2022-09-02 10:25:00|23211.3|23191.3|23211.3|23191.3|23216.3|23196.3|23206.3|23186.3|49
1662114600000|2022-09-02 10:30:00|23211.2|23191.2|23211.2|23191.2|23211.2|23191.2|23206.2|23186.2|10
1662114900000|2022-09-02 10:35:00|23211|23191|23188.9|23168.9|23211|23191|23183.7|23163.7|58
1662115200000|2022-09-02 10:40:00|23186.4|23166.4|23211.4|23191.4|23211.4|23191.4|23186.4|23166.4|23
1662115500000|2022-09-02 10:45:00|23211.3|23191.3|23211.1|23191.1|23211.5|23191.5|23203.7|23183.7|3
1662115800000|2022-09-02 10:50:00|23213.5|23193.5|23236.3|23216.3|23245.4|23225.4|23213.5|23193.5|16
1662116100000|2022-09-02 10:55:00|23241.3|23221.3|23246.3|23226.3|23250.9|23230.9|23238.8|23208.8|11
1662116400000|2022-09-02 11:00:00|23248.8|23228.8|23248.8|23228.8|23248.8|23228.8|23243.8|23223.8|1
1662116700000|2022-09-02 11:05:00|23248.7|23228.7|23256|23236|23258.4|23238.4|23236.6|23216.6|60
1662117000000|2022-09-02 11:10:00|23249.1|23229.1|23243.5|23223.5|23249.1|23229.1|23243.5|23223.5|14
1662117300000|2022-09-02 11:15:00|23238.7|23218.7|23236|23216|23241.2|23221.2|23236|23216|12
1662117600000|2022-09-02 11:20:00|23224|23204|23171.3|23151.3|23224|23204|23166.1|23146.1|138
1662117900000|2022-09-02 11:25:00|23171.1|23151.1|23178.4|23158.4|23188.6|23168.6|23168.6|23148.6|13
1662118200000|2022-09-02 11:30:00|23180.9|23160.9|23206.1|23186.1|23213.8|23186.1|23178.4|23158.4|32
1662118500000|2022-09-02 11:35:00|23205.9|23185.9|23238.4|23218.4|23240.9|23220.9|23188.6|23168.6|53
1662118800000|2022-09-02 11:40:00|23235.9|23215.9|23233.4|23213.4|23235.9|23215.9|23225.9|23205.9|11
1662119100000|2022-09-02 11:45:00|23233.2|23213.2|23238.3|23198.3|23238.5|23218.4|23230.8|23198.3|14
1662119400000|2022-09-02 11:50:00|23220.8|23200.8|23230.8|23210.8|23238.3|23210.8|23216.2|23196.2|13
1662119700000|2022-09-02 11:55:00|23231|23211|23221|23201|23231|23211|23211|23191|10
1662120000000|2022-09-02 12:00:00|23223.3|23203.3|23283.6|23263.6|23283.6|23263.6|23183.6|23163.6|177
1662120300000|2022-09-02 12:05:00|23285.9|23265.9|23278.4|23258.4|23285.9|23265.9|23268.4|23248.4|98
1662120600000|2022-09-02 12:10:00|23278.2|23258.2|23273.8|23253.8|23278.6|23258.6|23266.1|23246.1|75
1662120900000|2022-09-02 12:15:00|23273.6|23253.6|23221|23201|23273.6|23253.6|23203.7|23183.7|55
1662121200000|2022-09-02 12:20:00|23223.5|23203.5|23216.2|23196.2|23223.5|23203.5|23213.7|23193.7|35
1662121500000|2022-09-02 12:25:00|23221.4|23201.4|23238.7|23218.7|23251.4|23231.4|23219.4|23199.4|63
1662121800000|2022-09-02 12:30:00|23234|23214|23224.6|23204.6|23266.3|23246.3|23183.8|23163.8|381
1662122100000|2022-09-02 12:35:00|23226.9|23206.9|23219.5|23199.5|23229.4|23209.2|23187.1|23167.1|162
1662122400000|2022-09-02 12:40:00|23217.2|23197.2|23054.3|23034.3|23222|23202|23054.3|23034.3|303
1662122700000|2022-09-02 12:45:00|23044.9|23024.9|23046.8|23026.8|23079.3|23059.3|23024.7|23004.7|230
1662123000000|2022-09-02 12:50:00|23047|23027|23032.3|23012.3|23054.5|23034.5|22994.8|22974.8|469
1662123300000|2022-09-02 12:55:00|23034.8|23014.8|23012.3|22992.3|23050.2|23029.8|22999.8|22969.8|226
1662123600000|2022-09-02 13:00:00|23009.8|22989.8|23004.8|22984.8|23014.6|22994.6|22969.8|22949.8|231
1662123900000|2022-09-02 13:05:00|23002.5|22982.5|23052.2|23032.2|23054.7|23034.7|22997.3|22977.3|587
1662124200000|2022-09-02 13:10:00|23054.6|23034.6|23079.4|23059.4|23146.7|23126.7|23054.6|23029.4|262
1662124500000|2022-09-02 13:15:00|23071.9|23051.9|23114.3|23094.3|23126.8|23106.8|23059.4|23039.4|54
1662124800000|2022-09-02 13:20:00|23116.6|23096.6|23154.1|23134.1|23159.1|23139.1|23116.6|23096.6|119
1662125100000|2022-09-02 13:25:00|23151.6|23131.6|23119.1|23099.1|23151.6|23131.6|23086.8|23066.8|77
1662125400000|2022-09-02 13:30:00|23116.6|23096.6|23075.8|23055.8|23119.1|23099.1|23051.4|23031.4|166
1662125700000|2022-09-02 13:35:00|23076|23056|23097.9|23077.9|23108|23088|23058.5|23038.5|145
1662126000000|2022-09-02 13:40:00|23100.4|23080.4|23048.1|23028.1|23105.4|23085.4|23023.1|23003.1|99
1662126300000|2022-09-02 13:45:00|23053.1|23033.1|23128.1|23108.1|23155.6|23135.6|23053.1|23033.1|207
1662126600000|2022-09-02 13:50:00|23130.4|23110.4|23128.4|23108.4|23153.1|23133.1|23098.8|23078.8|105
1662126900000|2022-09-02 13:55:00|23125.9|23105.9|23189.8|23169.8|23189.8|23169.8|23116.1|23096.1|92
1662127200000|2022-09-02 14:00:00|23190.2|23170.2|23150.5|23130.5|23190.2|23170.2|23125.5|23093|118
1662127500000|2022-09-02 14:05:00|23152.8|23132.8|23133|23113|23168|23148|23130.5|23110.5|71
1662127800000|2022-09-02 14:10:00|23135.3|23115.3|23178.1|23158.1|23190.6|23170.6|23135.3|23115.3|220
1662128100000|2022-09-02 14:15:00|23182.8|23162.8|23146.2|23126.2|23190.8|23168.5|23146.2|23126.2|85
1662128400000|2022-09-02 14:20:00|23143.8|23123.8|23138.6|23118.6|23163.3|23131|23118.3|23098.3|61
1662128700000|2022-09-02 14:25:00|23152.5|23132.5|23143.1|23123.1|23155.8|23135.8|23133.4|23113.4|41
1662129000000|2022-09-02 14:30:00|23145.7|23125.7|23128.2|23108.2|23153.4|23125.9|23120.7|23100.7|63
1662129300000|2022-09-02 14:35:00|23128|23108|23053.6|23033.6|23128|23108|23048.2|23028.2|156
1662129600000|2022-09-02 14:40:00|23056.1|23036.1|23036|23016|23056.1|23036.1|23028.7|23008.7|144
1662129900000|2022-09-02 14:45:00|23031.4|23011.4|23058.3|23038.3|23058.3|23038.3|23013.3|22993.3|96
1662130200000|2022-09-02 14:50:00|23058.5|23038.5|23083.1|23063.1|23097.9|23077.9|23056|23036|106
1662130500000|2022-09-02 14:55:00|23082.9|23062.9|23055.6|23035.6|23083.1|23063.1|23046|23026|71
1662130800000|2022-09-02 15:00:00|23057.9|23037.9|23058.1|23038.1|23065.6|23045.6|23053.1|23033.1|31
1662131100000|2022-09-02 15:05:00|23060.4|23040.4|23030.5|23010.5|23060.6|23040.6|23030.5|23010.5|22
1662131400000|2022-09-02 15:10:00|23035.2|23015.2|22980.7|22960.7|23035.5|23015.5|22968|22948|144
1662131700000|2022-09-02 15:15:00|22980.3|22960.3|23047.1|23027.1|23047.1|23027.1|22945.9|22925.9|364
1662132000000|2022-09-02 15:20:00|23044.6|23024.6|23067.2|23047.2|23067.2|23047.2|23029.7|23009.7|38
1662132300000|2022-09-02 15:25:00|23062.6|23042.6|23047.2|23027.2|23074.7|23054.7|23044.9|23024.9|145
1662132600000|2022-09-02 15:30:00|23049.7|23029.7|23040|23020|23067.2|23047.2|23040|23020|61
1662132900000|2022-09-02 15:35:00|23037.5|23017.5|23062.5|23042.5|23092.5|23072.5|23037.5|23017.5|245
1662133200000|2022-09-02 15:40:00|23057.9|23037.9|23005|22985|23065|23040|23002.7|22982.7|121
1662133500000|2022-09-02 15:45:00|22995.2|22975.2|22990|22970|23002.1|22982.1|22987.6|22967.6|44
1662133800000|2022-09-02 15:50:00|22990.1|22970.1|22967.6|22947.6|22990.1|22970.1|22965.1|22945.1|86
1662134100000|2022-09-02 15:55:00|22967.4|22947.4|22989.9|22969.9|23012|22992|22959.9|22939.9|93
1662134400000|2022-09-02 16:00:00|22994.5|22974.5|22994.7|22974.7|22999.7|22979.7|22992.2|22972.2|44
1662134700000|2022-09-02 16:05:00|22994.9|22974.9|22965|22945|22999.9|22979.9|22965|22945|41
1662135000000|2022-09-02 16:10:00|22964.8|22944.8|22875.2|22855.2|22964.8|22944.8|22860.2|22840.2|283
1662135300000|2022-09-02 16:15:00|22875.4|22855.4|22896.9|22876.9|22934.6|22914.6|22870|22850|214
1662135600000|2022-09-02 16:20:00|22894.6|22874.6|22851.9|22831.9|22899.4|22879.4|22812.5|22792.5|896
1662135900000|2022-09-02 16:25:00|22849.6|22829.6|22804.7|22784.7|22849.6|22829.6|22799.8|22779.8|195
1662136200000|2022-09-02 16:30:00|22802.2|22782.2|22827.2|22807.2|22827.2|22807.2|22802.2|22782.2|163
1662136500000|2022-09-02 16:35:00|22829.7|22809.7|22817.4|22797.4|22844.7|22824.7|22807.6|22787.6|173
1662136800000|2022-09-02 16:40:00|22815.1|22795.1|22789.9|22769.9|22817.4|22797.4|22787.6|22767.6|77
1662137100000|2022-09-02 16:45:00|22787.5|22767.5|22827.3|22807.3|22827.3|22807.3|22787.5|22766.4|83
1662137400000|2022-09-02 16:50:00|22827.1|22807.1|22842.1|22822.1|22842.1|22822.1|22814.6|22794.6|88
1662137700000|2022-09-02 16:55:00|22839.6|22819.6|22829.6|22809.6|22839.6|22819.6|22814.6|22794.6|64
1662138000000|2022-09-02 17:00:00|22827.1|22807.1|22827.4|22807.4|22839.6|22819.6|22827.1|22807.1|48
1662138300000|2022-09-02 17:05:00|22825.1|22805.1|22844.9|22824.9|22844.9|22824.9|22824.9|22804.9|51
1662138600000|2022-09-02 17:10:00|22844.7|22824.7|22837.4|22817.4|22844.9|22824.9|22837.4|22817.4|51
1662138900000|2022-09-02 17:15:00|22839.9|22819.9|22817.9|22797.9|22844.7|22824.7|22815.8|22795.8|157
1662139200000|2022-09-02 17:20:00|22820.2|22800.2|22822.9|22802.9|22825.4|22805.4|22812.9|22792.9|93
1662139500000|2022-09-02 17:25:00|22822.7|22802.7|22797.7|22777.7|22847.7|22822.9|22795.2|22772.7|198
1662452100000|2022-09-06 08:15:00|22811.4|22791.4|22906.9|22866.9|23010.8|22950.8|22794.7|22774.7|544
1662452400000|2022-09-06 08:20:00|22899.1|22879.1|22923.8|22903.8|22965.8|22925.8|22898.9|22878.9|161
1662452700000|2022-09-06 08:25:00|22923.5|22903.5|22903.2|22883.2|22930.8|22903.5|22888.8|22868.8|41
1662453000000|2022-09-06 08:30:00|22905.7|22885.7|22908.2|22888.2|22910.7|22890.7|22891.3|22865.7|43
1662453300000|2022-09-06 08:35:00|22910.4|22890.4|22891|22871|22910.7|22890.7|22888.5|22868.5|24
1662453600000|2022-09-06 08:40:00|22890.7|22870.7|22914.8|22894.8|22927.6|22907.6|22890.7|22870.7|247
1662453900000|2022-09-06 08:45:00|22917|22897|22924.5|22884.5|22934.8|22902.6|22906.7|22883.9|185
1662454200000|2022-09-06 08:50:00|22930|22870|22839.4|22799.4|22948.6|22928.6|22839.4|22799.4|81
1662454500000|2022-09-06 08:55:00|22825|22805|22839.1|22819.1|22846.4|22826.4|22814.4|22794.4|48
1662454800000|2022-09-06 09:00:00|22839.4|22819.4|22866.6|22846.6|22866.6|22846.6|22829.1|22809.1|74
1662455100000|2022-09-06 09:05:00|22869.1|22849.1|22861.6|22841.6|22871.6|22851.6|22851.6|22831.6|36
1662455400000|2022-09-06 09:10:00|22858.8|22838.8|22881|22861|22881|22861|22853.8|22833.8|29
1662455700000|2022-09-06 09:15:00|22883.5|22863.5|22899|22879|22901.5|22881.5|22883.5|22863.5|10
1662456000000|2022-09-06 09:20:00|22891.5|22871.5|22913.7|22893.7|22915.9|22895.9|22888.4|22868.4|15
1662456300000|2022-09-06 09:25:00|22911.2|22891.2|22876.2|22856.2|22911.2|22891.2|22871.5|22844|17
1662456600000|2022-09-06 09:30:00|22878.4|22858.4|22856.4|22836.4|22881.8|22858.7|22851.7|22831.7|61
1662456900000|2022-09-06 09:35:00|22854.2|22834.2|22850.8|22830.8|22854.2|22834.2|22848.3|22828.3|5
1662457200000|2022-09-06 09:40:00|22853|22833|22853.3|22833.3|22855.8|22835.8|22848.3|22828.3|13
1662457500000|2022-09-06 09:45:00|22851.1|22831.1|22855.8|22835.8|22855.8|22835.8|22838.3|22818.3|27
1662457800000|2022-09-06 09:50:00|22858|22838|22923|22903|22932.7|22912.7|22858|22838|198
1662458100000|2022-09-06 09:55:00|22920.8|22900.8|22928.2|22908.2|22928.2|22908.2|22910.7|22890.7|15
1662458400000|2022-09-06 10:00:00|22930.4|22910.4|22896|22876|22930.7|22910.7|22895.7|22875.7|16
1662458700000|2022-09-06 10:05:00|22895.4|22875.4|22868.2|22848.2|22895.4|22875.4|22868.2|22848.2|19
1662459000000|2022-09-06 10:10:00|22866|22846|22868.2|22848.2|22885.7|22850.7|22843.2|22822.3|31
1662459300000|2022-09-06 10:15:00|22870.4|22850.4|22907.8|22887.8|22907.8|22887.8|22868.2|22848.2|57
1662459600000|2022-09-06 10:20:00|22910|22890|22902.8|22882.8|22910|22890|22897.8|22877.8|40
1662459900000|2022-09-06 10:25:00|22905|22885|22885.6|22865.6|22907.5|22887.5|22885.6|22865.6|7
1662460200000|2022-09-06 10:30:00|22880.6|22860.6|22860.5|22840.5|22880.6|22860.6|22853.1|22833.1|24
1662460500000|2022-09-06 10:35:00|22858.3|22838.3|22870.5|22850.5|22870.5|22850.5|22858|22838|20
1662460800000|2022-09-06 10:40:00|22873|22853|22833|22813|22873|22853|22823|22803|71
1662461100000|2022-09-06 10:45:00|22854.3|22814.3|22857.7|22837.7|22866.5|22838|22848|22806.5|26
1662461400000|2022-09-06 10:50:00|22858|22838|22850.2|22830.2|22860.5|22840.5|22848|22828|17
1662461700000|2022-09-06 10:55:00|22850.1|22830.1|22845.4|22825.4|22850.1|22830.1|22830.7|22807.6|13
1662462000000|2022-09-06 11:00:00|22847.9|22827.9|22857.9|22837.9|22876.4|22856.4|22847.9|22827.9|14
1662462300000|2022-09-06 11:05:00|22855.1|22835.1|22842.9|22822.9|22855.1|22835.1|22842.6|22822.6|30
1662462600000|2022-09-06 11:10:00|22840.4|22820.4|22835.3|22815.3|22840.4|22820.4|22832.9|22812.9|7
1662462900000|2022-09-06 11:15:00|22832.8|22812.8|22758.4|22738.4|22832.8|22812.8|22758.1|22738.1|150
1662463200000|2022-09-06 11:20:00|22753.4|22733.4|22763.4|22743.4|22773.1|22753.1|22753.4|22733.4|51
1662463500000|2022-09-06 11:25:00|22760.9|22740.9|22765.8|22745.8|22765.9|22745.9|22760.9|22740.9|11
1662463800000|2022-09-06 11:30:00|22760.8|22740.8|22780.8|22760.8|22783.3|22763.3|22755.8|22735.8|69
1662464100000|2022-09-06 11:35:00|22785.2|22765.2|22780.5|22760.5|22788.3|22768.3|22778.3|22758.3|38
1662464400000|2022-09-06 11:40:00|22775.8|22755.8|22753.6|22733.6|22778.6|22755.8|22681.7|22661.7|583
1662464700000|2022-09-06 11:45:00|22750.5|22730.5|22735.2|22715.2|22750.5|22730.5|22703|22683|78
1662465000000|2022-09-06 11:50:00|22737.7|22717.7|22752.6|22732.6|22757.6|22732.6|22737.6|22716.5|23
1662465300000|2022-09-06 11:55:00|22760.1|22740.1|22774.8|22754.8|22780.4|22760.4|22760.1|22736.7|48
1662465600000|2022-09-06 12:00:00|22777|22757|22824.5|22804.5|22824.5|22804.5|22775.1|22755.1|351
1662465900000|2022-09-06 12:05:00|22824.8|22804.8|22906.7|22886.7|22908.9|22888.9|22817|22797|136
1662466200000|2022-09-06 12:10:00|22904.5|22884.5|22917.5|22897.5|22931.9|22911.9|22891.4|22871.4|184
1662466500000|2022-09-06 12:15:00|22908.1|22888.1|22971.6|22951.6|22974.1|22954.1|22908.1|22888.1|286
1662466800000|2022-09-06 12:20:00|22969.1|22949.1|23068.8|23048.8|23076.3|23056.3|22969.1|22949.1|264
1662467100000|2022-09-06 12:25:00|23071|23051|22991.3|22971.3|23073.8|23053.8|22991.3|22971.3|332
1662467400000|2022-09-06 12:30:00|22996.3|22976.3|22914|22894|23001.3|22981.3|22914|22894|159
1662467700000|2022-09-06 12:35:00|22909.6|22889.6|22969.3|22949.3|22983.7|22963.7|22899.6|22879.6|89
1662468000000|2022-09-06 12:40:00|22969|22949|23021.5|23001.5|23035.9|23015.9|22969|22949|116
1662468300000|2022-09-06 12:45:00|23024|23004|23013.7|22993.7|23027.1|23007.1|23009|22989|68
1662468600000|2022-09-06 12:50:00|23014|22994|22984.2|22964.2|23046.8|23021.5|22959.2|22939.2|340
1662468900000|2022-09-06 12:55:00|22981.7|22961.7|22991.7|22971.7|22996.4|22976.4|22964.8|22944.8|246
1662469200000|2022-09-06 13:00:00|22989.5|22969.5|22897.8|22877.8|22989.5|22969.5|22872.6|22852.6|183
1662469500000|2022-09-06 13:05:00|22895.6|22875.6|22967.2|22947.2|22969.4|22949.4|22895.3|22875.3|79
1662469800000|2022-09-06 13:10:00|22965|22945|22932.2|22912.2|22965|22945|22932.2|22912.2|63
1662470100000|2022-09-06 13:15:00|22929.7|22909.7|22959.7|22939.7|22984.7|22964.7|22922.5|22902.5|153
1662470400000|2022-09-06 13:20:00|22952.8|22932.8|22913|22893|22952.8|22932.8|22891.4|22871.4|131
1662470700000|2022-09-06 13:25:00|22915.5|22895.5|22880.8|22860.8|22915.5|22895.5|22868.9|22848.9|109
1662471000000|2022-09-06 13:30:00|22880.5|22860.5|22841.1|22821.1|22880.5|22860.5|22828.3|22803.3|182
1662471300000|2022-09-06 13:35:00|22840.8|22820.8|22850.8|22830.8|22873.3|22853.3|22831.1|22799.2|86
1662471600000|2022-09-06 13:40:00|22848.5|22828.5|22828.8|22808.8|22848.5|22828.5|22806.9|22786.9|130
1662471900000|2022-09-06 13:45:00|22826.6|22806.6|22707.2|22687.2|22830.7|22810.7|22665.9|22645.9|815
1662472200000|2022-09-06 13:50:00|22707.5|22687.5|22672.4|22652.4|22707.5|22687.5|22623.6|22603.6|407
1662472500000|2022-09-06 13:55:00|22667.7|22647.7|22756.8|22736.8|22784|22758.5|22662.4|22642.4|288
1662472800000|2022-09-06 14:00:00|22759|22739|22749.9|22729.9|22759.3|22739.3|22704.9|22684.9|499
1662473100000|2022-09-06 14:05:00|22752.1|22732.1|22757.4|22737.4|22770.5|22750.5|22724.9|22704.9|202
1662473400000|2022-09-06 14:10:00|22752.4|22732.4|22774.8|22754.8|22777.4|22757.4|22739.9|22719.9|95
1662473700000|2022-09-06 14:15:00|22772.6|22752.6|22712.3|22692.3|22782.3|22762.3|22712.3|22692.3|103
1662474000000|2022-09-06 14:20:00|22714.5|22694.5|22801.7|22781.7|22814.2|22794.2|22704.8|22684.8|132
1662474300000|2022-09-06 14:25:00|22806.7|22786.7|22846.4|22826.4|22881.7|22861.7|22806.7|22786.7|178
1662474600000|2022-09-06 14:30:00|22844.2|22824.2|22898.3|22878.3|22923.6|22903.6|22826.7|22802.4|154
1662474900000|2022-09-06 14:35:00|22897.7|22877.7|22908.8|22888.8|22923.5|22903.5|22863.3|22843.3|132
1662475200000|2022-09-06 14:40:00|22908.5|22888.5|22881|22861|22928.5|22908.5|22881|22861|134
1662475500000|2022-09-06 14:45:00|22876.6|22856.6|22891.3|22871.3|22918.5|22898.5|22856.6|22836.6|217
1662475800000|2022-09-06 14:50:00|22891.6|22871.6|22876.3|22856.3|22911.3|22891.3|22874|22854|69
1662476100000|2022-09-06 14:55:00|22878.8|22858.8|22860.6|22840.6|22878.8|22858.8|22849.3|22829.3|128
1662476400000|2022-09-06 15:00:00|22855.9|22835.9|22888.7|22868.7|22923.1|22903.1|22853.4|22833.4|121
1662476700000|2022-09-06 15:05:00|22890.9|22870.9|22866.5|22846.5|22893.4|22873.4|22853.4|22833.4|105
1662477000000|2022-09-06 15:10:00|22864|22844|22863.9|22823.9|22871.5|22851.5|22827.1|22807.1|127
1662477300000|2022-09-06 15:15:00|22851.4|22831.4|22868.6|22848.6|22893.6|22873.6|22851.4|22829.5|77
1662477600000|2022-09-06 15:20:00|22871.1|22851.1|22893.3|22873.3|22893.3|22873.3|22854.2|22834.2|524
1662477900000|2022-09-06 15:25:00|22895.5|22875.5|22967.7|22947.7|22967.7|22947.7|22895.5|22871.1|170
1662478200000|2022-09-06 15:30:00|22970.2|22950.2|22953|22933|22975.2|22955.2|22935.8|22915.8|120
1662478500000|2022-09-06 15:35:00|22952.7|22932.7|22937.6|22917.6|22980.1|22960.1|22937.6|22917.6|149
1662478800000|2022-09-06 15:40:00|22935.1|22915.1|22957.6|22937.6|22977.3|22952.9|22935.1|22915.1|73
1662479100000|2022-09-06 15:45:00|22958.2|22938.2|22962.6|22942.6|22980.1|22960.1|22950.1|22930.1|110
1662479400000|2022-09-06 15:50:00|22960.4|22940.4|22965.4|22945.4|22975.1|22955.1|22937.6|22917.6|74
1662479700000|2022-09-06 15:55:00|22967.9|22947.9|23016.2|22996.2|23062.2|23042.2|22965.1|22945.1|159
1662480000000|2022-09-06 16:00:00|23015.3|22995.3|22974.7|22954.7|23015.3|22995.3|22970.3|22950.3|78
1662480300000|2022-09-06 16:05:00|22975|22955|22987.5|22967.5|22992.5|22967.5|22962.5|22942.5|41
1662480600000|2022-09-06 16:10:00|22989.7|22969.7|22960.8|22940.8|23017.2|22997.2|22958.6|22938.6|161
1662480900000|2022-09-06 16:15:00|22956.1|22936.1|22948.6|22928.6|22956.1|22936.1|22941.1|22921.1|72
1662481200000|2022-09-06 16:20:00|22946.4|22926.4|22954.5|22934.5|22976.1|22956.1|22943.6|22923.6|469
1662481500000|2022-09-06 16:25:00|22954.2|22934.2|22961.7|22941.7|22966.7|22946.7|22949.2|22929.2|126
1662481800000|2022-09-06 16:30:00|22961.4|22941.4|22921.6|22901.6|22963.9|22943.9|22921.6|22901.6|118
1662482100000|2022-09-06 16:35:00|22919.1|22899.1|22928.8|22908.8|22931.3|22911.3|22919.1|22899.1|73
1662482400000|2022-09-06 16:40:00|22931|22911|22921.6|22901.6|22931.3|22911.3|22921.6|22901.6|35
1662482700000|2022-09-06 16:45:00|22921.9|22901.9|22928.8|22908.8|22928.8|22908.8|22921.9|22901.9|31
1662483000000|2022-09-06 16:50:00|22929.1|22909.1|22921.5|22901.5|22931.6|22911.6|22919|22899|108
1662483300000|2022-09-06 16:55:00|22919|22899|22896.5|22876.5|22926.2|22906.2|22894|22874|51
1662483600000|2022-09-06 17:00:00|22889.3|22869.3|22866.5|22846.5|22891.5|22871.5|22866.5|22846.5|126
1662483900000|2022-09-06 17:05:00|22866.8|22846.8|22850.2|22830.2|22876.5|22856.5|22850.2|22830.2|180
1662484200000|2022-09-06 17:10:00|22847.9|22827.9|22884.5|22864.5|22888.6|22868.6|22847.3|22827.3|70
1662484500000|2022-09-06 17:15:00|22887|22867|22879.5|22859.5|22887.3|22867.3|22867.9|22847.9|74
1662484800000|2022-09-06 17:20:00|22877|22857|22874.8|22854.8|22886.4|22866.4|22869.8|22849.8|76
1662485100000|2022-09-06 17:25:00|22877.3|22857.3|22856.2|22836.2|22884.5|22864.5|22850.9|22830.9|200
1662538500000|2022-09-07 08:15:00|22854.1|22834.1|22923.1|22903.1|22931.2|22903.1|22849.1|22814.1|131
1662538800000|2022-09-07 08:20:00|22925.3|22905.3|22977.4|22957.4|23025.3|23000|22923.4|22903.4|110
1662539100000|2022-09-07 08:25:00|22979.9|22959.9|22969.6|22929.6|22979.9|22959.9|22957.4|22907.4|14
1662539400000|2022-09-07 08:30:00|22969.9|22929.9|22907.7|22887.7|22969.9|22932.7|22903|22875.2|62
1662539700000|2022-09-07 08:35:00|22910.2|22890.2|22881.5|22861.5|22910.2|22890.2|22874.3|22841.8|63
1662540000000|2022-09-07 08:40:00|22884|22864|22848.6|22828.6|22891.5|22864|22841.1|22815.8|28
1662540300000|2022-09-07 08:45:00|22843.9|22823.9|22866.1|22846.1|22866.1|22846.1|22836.4|22810.8|36
1662540600000|2022-09-07 08:50:00|22870.8|22850.8|22876.7|22836.7|22876.7|22851.1|22866.1|22836.7|12
1662540900000|2022-09-07 08:55:00|22876.4|22836.4|22861.4|22841.4|22876.4|22844.2|22842.3|22822.3|38
1662541200000|2022-09-07 09:00:00|22863.5|22843.5|22874.2|22854.2|22886.7|22866.7|22863.5|22843.5|18
1662541500000|2022-09-07 09:05:00|22874.1|22854.1|22913.5|22893.5|22930.7|22905.7|22874.1|22854.1|30
1662541800000|2022-09-07 09:10:00|22925.7|22885.7|22896|22876|22925.7|22898.5|22896|22876|9
1662542100000|2022-09-07 09:15:00|22893.5|22873.5|22893.8|22873.8|22896|22876|22888.5|22868.5|37
1662542400000|2022-09-07 09:20:00|22895.9|22875.9|22908.1|22888.1|22910.3|22890.3|22893.4|22873.4|37
1662542700000|2022-09-07 09:25:00|22907.8|22887.8|22883.1|22863.1|22907.8|22887.8|22873.4|22853.4|15
1662543000000|2022-09-07 09:30:00|22887.4|22867.4|22880.9|22860.9|22895.6|22875.6|22880.6|22860.6|6
1662543300000|2022-09-07 09:35:00|22878.4|22858.4|22861.8|22841.8|22878.4|22858.4|22861.8|22841.8|33
1662543600000|2022-09-07 09:40:00|22863|22843|22865.5|22845.5|22865.5|22845.5|22860.8|22840.8|6
1662543900000|2022-09-07 09:45:00|22865.2|22845.2|22868.3|22848.3|22868.3|22848.3|22858.3|22838.3|9
1662544200000|2022-09-07 09:50:00|22863.3|22843.3|22850.8|22830.8|22863.3|22843.3|22850.8|22830.8|12
1662544500000|2022-09-07 09:55:00|22853.3|22833.3|22850.7|22830.7|22853.3|22833.3|22845.8|22825.8|79
1662544800000|2022-09-07 10:00:00|22848.2|22828.2|22840.7|22820.7|22853.2|22833.2|22840.7|22820.7|11
1662545100000|2022-09-07 10:05:00|22838.5|22818.5|22845.7|22825.7|22845.7|22825.7|22838.2|22818.2|11
1662545400000|2022-09-07 10:10:00|22843.2|22823.2|22853.2|22833.2|22853.2|22833.2|22840.7|22820.7|6
1662545700000|2022-09-07 10:15:00|22850.7|22830.7|22841.6|22821.6|22853.1|22833.1|22840.7|22820.7|41
1662546000000|2022-09-07 10:20:00|22839.4|22819.4|22768.8|22748.8|22839.4|22819.4|22768.8|22746.9|90
1662546300000|2022-09-07 10:25:00|22771.3|22751.3|22800.3|22780.3|22800.3|22780.3|22768.8|22748.8|52
1662546600000|2022-09-07 10:30:00|22798.1|22778.1|22726.2|22706.2|22798.1|22778.1|22726.2|22703.4|153
1662546900000|2022-09-07 10:35:00|22726.8|22706.8|22726.2|22706.2|22731.2|22711.2|22726.2|22706.2|62
1662547200000|2022-09-07 10:40:00|22726.5|22706.5|22684|22664|22728.7|22708.7|22684|22664|104
1662547500000|2022-09-07 10:45:00|22688.7|22668.7|22642.1|22622.1|22688.7|22668.7|22641.8|22621.8|138
1662547800000|2022-09-07 10:50:00|22641.8|22621.8|22669.2|22649.2|22669.3|22649.3|22634.3|22614.3|97
1662548100000|2022-09-07 10:55:00|22666.7|22646.7|22688.6|22668.6|22716.1|22696.1|22664.2|22644.2|51
1662548400000|2022-09-07 11:00:00|22690.8|22670.8|22681.1|22661.1|22698.6|22678.6|22676.1|22656.1|19
1662548700000|2022-09-07 11:05:00|22678.9|22658.9|22636.7|22616.7|22678.9|22658.9|22627.6|22607.6|62
1662549000000|2022-09-07 11:10:00|22638.9|22618.9|22646.7|22626.7|22656.7|22636.7|22634.5|22614.5|19
1662549300000|2022-09-07 11:15:00|22646.6|22626.6|22674.1|22654.1|22691.6|22671.6|22646.6|22626.6|46
1662549600000|2022-09-07 11:20:00|22674.4|22654.4|22657.2|22637.2|22676.6|22656.6|22654.7|22634.7|11
1662549900000|2022-09-07 11:25:00|22659.4|22639.4|22669.1|22649.1|22669.1|22649.1|22659.1|22639.1|15
1662550200000|2022-09-07 11:30:00|22666.9|22646.9|22681.6|22661.6|22681.6|22661.6|22666.6|22646.6|33
1662550500000|2022-09-07 11:35:00|22681.5|22661.5|22668.7|22648.7|22681.5|22661.5|22666.2|22646.2|75
1662550800000|2022-09-07 11:40:00|22666.5|22646.5|22627.1|22607.1|22666.5|22646.5|22621.8|22601.8|139
1662551100000|2022-09-07 11:45:00|22624.6|22604.6|22565.9|22545.9|22624.6|22604.6|22565.9|22545.9|264
1662551400000|2022-09-07 11:50:00|22563.7|22543.7|22557.7|22537.7|22570.9|22550.9|22502.7|22482.7|367
1662551700000|2022-09-07 11:55:00|22559.9|22539.9|22552.7|22532.7|22565.2|22545.2|22535.5|22515.5|165
1662552000000|2022-09-07 12:00:00|22557.1|22537.1|22501.2|22481.2|22577.7|22557.7|22491.5|22471.5|285
1662552300000|2022-09-07 12:05:00|22501.1|22481.1|22468.3|22448.3|22501.1|22481.1|22461.5|22441.5|256
1662552600000|2022-09-07 12:10:00|22466.1|22446.1|22519.5|22499.5|22519.5|22499.5|22455.8|22435.8|402
1662552900000|2022-09-07 12:15:00|22515.1|22495.1|22529.8|22509.8|22537.3|22517.3|22502.3|22482.3|108
1662553200000|2022-09-07 12:20:00|22530.4|22510.4|22578.8|22558.8|22578.8|22558.8|22530.4|22510.4|174
1662553500000|2022-09-07 12:25:00|22576.6|22556.6|22574.4|22554.4|22586.6|22566.6|22552.3|22532.3|80
1662553800000|2022-09-07 12:30:00|22566.9|22546.9|22596.9|22576.9|22639.4|22619.4|22564.4|22544.4|316
1662554100000|2022-09-07 12:35:00|22594.4|22574.4|22579.4|22559.4|22594.4|22574.4|22569.4|22549.4|77
1662554400000|2022-09-07 12:40:00|22581.9|22561.9|22566.9|22546.9|22596.9|22576.9|22564.4|22544.4|80
1662554700000|2022-09-07 12:45:00|22564.4|22544.4|22579.3|22559.3|22579.3|22559.3|22535|22515|168
1662555000000|2022-09-07 12:50:00|22586.5|22566.5|22608.3|22588.3|22609|22589|22539.3|22507.1|91
1662555300000|2022-09-07 12:55:00|22608.7|22588.7|22608.6|22588.6|22618.6|22598.6|22596.1|22576.1|32
1662555600000|2022-09-07 13:00:00|22606.5|22586.5|22479.6|22459.6|22606.5|22586.5|22479.6|22459.6|121
1662555900000|2022-09-07 13:05:00|22488.9|22468.9|22420.2|22400.2|22489.3|22469.3|22415.2|22395.2|351
1662556200000|2022-09-07 13:10:00|22419.9|22399.9|22393.3|22373.3|22420.2|22400.2|22393|22373|200
1662556500000|2022-09-07 13:15:00|22393|22373|22260.8|22240.8|22395.5|22375.5|22251.4|22231.4|351
1662556800000|2022-09-07 13:20:00|22261.1|22241.1|22387.3|22367.3|22404.8|22384.8|22251.4|22231.4|200
1662557100000|2022-09-07 13:25:00|22382.9|22362.9|22374.8|22354.8|22421.7|22401.7|22369.8|22349.8|419
1662557400000|2022-09-07 13:30:00|22379.1|22359.1|22424.4|22404.4|22442.3|22422.3|22364.8|22344.8|295
1662557700000|2022-09-07 13:35:00|22426.6|22406.6|22470.4|22450.4|22479.7|22459.7|22414.8|22394.8|144
1662558000000|2022-09-07 13:40:00|22470.1|22450.1|22576.9|22556.9|22636.6|22616.6|22469.7|22449.7|266
1662558300000|2022-09-07 13:45:00|22576.6|22556.6|22623.7|22603.7|22623.7|22603.7|22519.1|22499.1|224
1662558600000|2022-09-07 13:50:00|22624|22604|22614|22594|22629|22609|22609|22589|127
1662558900000|2022-09-07 13:55:00|22611.5|22591.5|22549.6|22529.6|22626.2|22606.2|22549.6|22529.6|166
1662559200000|2022-09-07 14:00:00|22549.3|22529.3|22550.3|22530.3|22584.6|22564.6|22544.6|22524.6|182
1662559500000|2022-09-07 14:05:00|22548.1|22528.1|22552.4|22532.4|22567.8|22542.8|22535.6|22515.6|195
1662559800000|2022-09-07 14:10:00|22566.8|22526.8|22530.2|22510.2|22575.2|22555.2|22527.7|22507.7|38
1662560100000|2022-09-07 14:15:00|22532.7|22512.7|22527.7|22507.7|22537.7|22517.7|22505.2|22485.2|142
1662560400000|2022-09-07 14:20:00|22530.2|22510.2|22517.7|22497.7|22560.2|22540.2|22500.2|22480.2|68
1662560700000|2022-09-07 14:25:00|22519.8|22499.8|22567.6|22547.6|22567.6|22547.6|22513|22493|53
1662561000000|2022-09-07 14:30:00|22570.1|22550.1|22624.8|22604.8|22625.1|22605.1|22565.1|22545.1|98
1662561300000|2022-09-07 14:35:00|22625.1|22605.1|22625.1|22605.1|22679.4|22659.4|22615.1|22595.1|285
1662561600000|2022-09-07 14:40:00|22622.6|22602.6|22587.6|22567.6|22622.6|22602.6|22575.7|22555.7|85
1662561900000|2022-09-07 14:45:00|22592.6|22572.6|22570|22550|22594.7|22574.7|22552.9|22532.9|63
1662562200000|2022-09-07 14:50:00|22574.4|22554.4|22553.2|22533.2|22582.5|22562.5|22538.5|22518.5|147
1662562500000|2022-09-07 14:55:00|22550.7|22530.7|22518.5|22498.5|22550.7|22530.7|22506.6|22486.6|149
1662562800000|2022-09-07 15:00:00|22516|22496|22504.4|22484.4|22518.8|22498.8|22494.1|22474.1|170
1662563100000|2022-09-07 15:05:00|22501.9|22481.9|22511.6|22491.6|22521.3|22501.3|22494.4|22474.4|146
1662563400000|2022-09-07 15:10:00|22509.4|22489.4|22474.4|22454.4|22509.4|22489.4|22474.4|22454.4|100
1662563700000|2022-09-07 15:15:00|22472.2|22452.2|22474|22454|22491.5|22471.5|22466.9|22446.9|319
1662564000000|2022-09-07 15:20:00|22471.5|22451.5|22486.5|22466.5|22498.4|22478.4|22471.5|22451.5|138
1662564300000|2022-09-07 15:25:00|22482.1|22462.1|22439|22419|22482.1|22462.1|22421.5|22401.5|171
1662564600000|2022-09-07 15:30:00|22431.8|22411.8|22426.8|22406.8|22444|22424|22426.8|22406.8|32
1662564900000|2022-09-07 15:35:00|22426.5|22406.5|22461.1|22441.1|22468.3|22448.3|22421.8|22401.8|138
1662565200000|2022-09-07 15:40:00|22458.9|22438.9|22446.1|22426.1|22461.1|22441.1|22436.1|22416.1|52
1662565500000|2022-09-07 15:45:00|22448.3|22428.3|22406.7|22386.7|22451.4|22431.4|22404.5|22384.5|125
1662565800000|2022-09-07 15:50:00|22404.5|22384.5|22416.4|22396.4|22423.9|22403.9|22399.2|22379.2|102
1662566100000|2022-09-07 15:55:00|22414.2|22394.2|22424.2|22404.2|22436.7|22416.7|22411.3|22391.3|124
1662566400000|2022-09-07 16:00:00|22424.5|22404.5|22458.5|22438.5|22461|22441|22424.5|22404.5|75
1662566700000|2022-09-07 16:05:00|22458.8|22438.8|22300.4|22280.4|22461|22441|22297.9|22277.9|537
1662567000000|2022-09-07 16:10:00|22300.1|22280.1|22249.2|22229.2|22300.4|22280.4|22249.2|22229.2|357
1662567300000|2022-09-07 16:15:00|22251.4|22231.4|22273.5|22253.5|22297.2|22277.2|22246.7|22226.7|394
1662567600000|2022-09-07 16:20:00|22278.2|22258.2|22290.3|22270.3|22309.7|22289.7|22232.3|22212.3|621
1662567900000|2022-09-07 16:25:00|22291|22271|22308.5|22288.5|22311.3|22291.3|22286|22266|240
1662568200000|2022-09-07 16:30:00|22311|22291|22333.5|22313.5|22374.7|22354.7|22306|22286|177
1662568500000|2022-09-07 16:35:00|22333.1|22313.1|22313.4|22293.4|22333.1|22313.1|22313.4|22293.4|164
1662568800000|2022-09-07 16:40:00|22301.3|22281.3|22294.1|22274.1|22304.1|22284.1|22291.6|22271.6|44
1662569100000|2022-09-07 16:45:00|22296.6|22276.6|22294|22274|22301.5|22281.5|22291.5|22271.5|30
1662569400000|2022-09-07 16:50:00|22291.5|22271.5|22313.4|22293.4|22313.4|22293.4|22284|22264|31
1662569700000|2022-09-07 16:55:00|22313|22293|22286.8|22266.8|22315.5|22295.5|22284.3|22264.3|555
1662570000000|2022-09-07 17:00:00|22289|22269|22282.1|22262.1|22289.3|22269.3|22282.1|22262.1|46
1662570300000|2022-09-07 17:05:00|22284.6|22264.6|22284.6|22264.6|22289.6|22269.6|22282.1|22262.1|54
1662570600000|2022-09-07 17:10:00|22282.4|22262.4|22257.4|22237.4|22282.4|22262.4|22252.7|22232.7|67
1662570900000|2022-09-07 17:15:00|22259.9|22239.9|22260.2|22240.2|22265.2|22245.2|22255.2|22235.2|55
1662571200000|2022-09-07 17:20:00|22258|22238|22255.2|22235.2|22262.7|22242.7|22252.7|22232.7|92
1662571500000|2022-09-07 17:25:00|22252.7|22232.7|22270.2|22250.2|22287.7|22263|22245.2|22225.2|168
1662624900000|2022-09-08 08:15:00|22266.3|22246.3|22361.7|22321.7|22386.7|22354.5|22266.3|22246.3|209
1662625200000|2022-09-08 08:20:00|22362|22322|22368.1|22348.1|22383.5|22363.5|22359.2|22322|62
1662625500000|2022-09-08 08:25:00|22363.8|22343.8|22363.4|22343.4|22366|22345.9|22353.5|22326|10
1662625800000|2022-09-08 08:30:00|22363.1|22343.1|22345.9|22325.9|22365.9|22345.9|22345.9|22320.9|15
1662626100000|2022-09-08 08:35:00|22340.9|22320.9|22311.6|22291.6|22345.9|22325.9|22302.3|22282.3|145
1662626400000|2022-09-08 08:40:00|22313.7|22293.7|22326.6|22286.6|22326.6|22303.4|22313.4|22286.2|101
1662626700000|2022-09-08 08:45:00|22314.1|22294.1|22316.5|22296.5|22349.1|22329.1|22314.1|22294.1|12
1662627000000|2022-09-08 08:50:00|22314|22294|22306.9|22286.9|22316.2|22296.2|22306.9|22286.9|4
1662627300000|2022-09-08 08:55:00|22306.8|22286.8|22340.8|22320.8|22340.8|22320.8|22299.3|22279.3|17
1662627600000|2022-09-08 09:00:00|22340.5|22320.5|22340.8|22320.8|22345.1|22325.1|22320.8|22300.8|51
1662627900000|2022-09-08 09:05:00|22338.3|22318.3|22320.8|22300.8|22340.8|22320.8|22320.8|22300.8|8
1662628200000|2022-09-08 09:10:00|22322.9|22302.9|22335.7|22315.7|22340.7|22320.7|22322.9|22302.9|11
1662628500000|2022-09-08 09:15:00|22333.2|22313.2|22335.7|22315.7|22340.7|22320.7|22316.1|22296.1|25
1662628800000|2022-09-08 09:20:00|22336.1|22316.1|22338.2|22318.2|22345.4|22325.4|22336.1|22316.1|12
1662629100000|2022-09-08 09:25:00|22340.7|22320.7|22345.3|22325.3|22345.3|22325.3|22340.7|22320.7|2
1662629400000|2022-09-08 09:30:00|22342.8|22322.8|22375.6|22355.6|22378.1|22358.1|22340.7|22320.7|16
1662629700000|2022-09-08 09:35:00|22377.8|22357.8|22370.6|22350.6|22380.6|22360.6|22368.1|22348.1|50
1662630000000|2022-09-08 09:40:00|22371|22351|22371.3|22351.3|22377.8|22357.8|22370.6|22350.6|28
1662630300000|2022-09-08 09:45:00|22373.4|22353.4|22338.8|22318.8|22373.4|22353.4|22338.4|22318.4|33
1662630600000|2022-09-08 09:50:00|22340.9|22320.9|22301.9|22281.9|22351.3|22326.3|22301.9|22281.9|39
1662630900000|2022-09-08 09:55:00|22299.4|22279.4|22301.9|22281.9|22301.9|22281.9|22299.4|22279.4|2
1662631200000|2022-09-08 10:00:00|22301.6|22281.6|22299.4|22279.4|22306.9|22286.9|22294.4|22274.4|10
1662631500000|2022-09-08 10:05:00|22301.5|22281.5|22285.4|22265.4|22301.5|22281.5|22241.5|22221.5|89
1662631800000|2022-09-08 10:10:00|22287.9|22267.9|22283.9|22263.9|22287.9|22267.9|22259.6|22239.6|61
1662632100000|2022-09-08 10:15:00|22281.8|22261.8|22281.7|22261.7|22284.6|22264.6|22280|22260|9
1662632400000|2022-09-08 10:20:00|22279.6|22259.6|22296.4|22276.4|22296.7|22276.7|22277.1|22257.1|14
1662632700000|2022-09-08 10:25:00|22288.9|22268.9|22242|22222|22288.9|22268.9|22237.4|22217.4|104
1662633000000|2022-09-08 10:30:00|22241.7|22221.7|22253.8|22233.8|22259.5|22239.5|22241.7|22221.7|12
1662633300000|2022-09-08 10:35:00|22256.3|22236.3|22256.3|22236.3|22261.3|22241.3|22247|22227|69
1662633600000|2022-09-08 10:40:00|22254.2|22234.2|22253.8|22233.8|22261.6|22241.6|22242|22222|194
1662633900000|2022-09-08 10:45:00|22251.6|22231.6|22261.3|22241.3|22263.8|22243.8|22251.3|22231.3|12
1662634200000|2022-09-08 10:50:00|22256.6|22236.6|22239.4|22219.4|22256.6|22236.6|22239.4|22219.4|59
1662634500000|2022-09-08 10:55:00|22243.7|22223.7|22250.1|22230.1|22260.1|22240.1|22243.7|22223.7|45
1662634800000|2022-09-08 11:00:00|22252.6|22232.6|22236.5|22216.5|22255.1|22235.1|22236.1|22216.1|145
1662635100000|2022-09-08 11:05:00|22238.6|22218.6|22256.5|22236.5|22263.6|22243.6|22238.6|22218.6|26
1662635400000|2022-09-08 11:10:00|22260.8|22240.8|22292.2|22272.2|22295|22275|22260.8|22240.8|139
1662635700000|2022-09-08 11:15:00|22294.4|22274.4|22320|22300|22331.8|22311.8|22294.3|22274.3|80
1662636000000|2022-09-08 11:20:00|22319.7|22299.7|22275.4|22255.4|22329.7|22309.7|22275.4|22255.4|24
1662636300000|2022-09-08 11:25:00|22275|22255|22265.3|22245.3|22275.7|22255|22265.3|22235.3|90
1662636600000|2022-09-08 11:30:00|22263.2|22243.2|22252.8|22232.8|22267.8|22247.8|22247.8|22227.8|91
1662636900000|2022-09-08 11:35:00|22257.8|22237.8|22264.9|22244.9|22264.9|22244.9|22257.4|22237.4|7
1662637200000|2022-09-08 11:40:00|22267.1|22247.1|22274.9|22254.9|22277.4|22257.4|22267.1|22247.1|11
1662637500000|2022-09-08 11:45:00|22269.9|22249.9|22247|22227|22275.6|22249.9|22247|22227|22
1662637800000|2022-09-08 11:50:00|22242.7|22222.7|22207|22187|22242.7|22222.7|22193.1|22173.1|116
1662638100000|2022-09-08 11:55:00|22212.7|22192.7|22208.4|22188.4|22215.9|22195.9|22195.6|22175.6|29
1662638400000|2022-09-08 12:00:00|22212.7|22192.7|22340.9|22320.9|22350.9|22330.9|22209.8|22189.8|274
1662638700000|2022-09-08 12:05:00|22347.7|22327.7|22256.6|22236.6|22360.2|22340.2|22256.6|22236.6|159
1662639000000|2022-09-08 12:10:00|22254.1|22234.1|22213|22193|22257|22237|22200.5|22180.5|169
1662639300000|2022-09-08 12:15:00|22215.1|22195.1|22200.8|22180.8|22255.1|22235.1|22198|22178|138
1662639600000|2022-09-08 12:20:00|22200.1|22180.1|22322.2|22302.2|22322.2|22302.2|22163.3|22139.8|173
1662639900000|2022-09-08 12:25:00|22327.2|22307.2|22324|22304|22348.7|22328.7|22255.1|22235.1|125
1662640200000|2022-09-08 12:30:00|22323.3|22303.3|22380.5|22360.5|22398.4|22378.4|22309.4|22289.4|173
1662640500000|2022-09-08 12:35:00|22384.8|22364.8|22412.9|22392.9|22415.4|22395.4|22357.9|22337.9|115
1662640800000|2022-09-08 12:40:00|22410.4|22390.4|22427.6|22407.6|22432.6|22412.6|22410.4|22390.4|142
1662641100000|2022-09-08 12:45:00|22425.4|22405.4|22377.2|22357.2|22425.4|22405.4|22335|22307.2|80
1662641400000|2022-09-08 12:50:00|22377.5|22357.5|22413.2|22393.2|22432.5|22411.8|22375|22355|188
1662641700000|2022-09-08 12:55:00|22412.5|22392.5|22332.8|22312.8|22417.9|22394.7|22315.4|22295.4|129
1662642000000|2022-09-08 13:00:00|22330.7|22310.7|22243.9|22223.9|22330.7|22310.7|22243.9|22223.9|276
1662642300000|2022-09-08 13:05:00|22243.5|22223.5|22278.2|22258.2|22283.2|22263.2|22238.5|22218.5|120
1662642600000|2022-09-08 13:10:00|22280.7|22260.7|22315.6|22295.6|22319.9|22299.9|22280.6|22260.6|88
1662642900000|2022-09-08 13:15:00|22313.1|22293.1|22463.1|22403.1|22463.1|22405.6|22310.6|22290.6|94
1662643200000|2022-09-08 13:20:00|22456|22436|22415.6|22395.6|22504.9|22484.9|22415.6|22395.6|131
1662643500000|2022-09-08 13:25:00|22413.1|22393.1|22388.1|22368.1|22440.2|22420.2|22385.9|22365.9|174
1662643800000|2022-09-08 13:30:00|22390.6|22370.6|22416.2|22396.2|22416.2|22396.2|22380.6|22360.6|119
1662644100000|2022-09-08 13:35:00|22414.1|22394.1|22441.2|22421.2|22466.2|22446.2|22410.9|22390.9|142
1662644400000|2022-09-08 13:40:00|22439.1|22419.1|22542.7|22522.7|22553|22533|22423.4|22403.4|198
1662644700000|2022-09-08 13:45:00|22543|22523|22560.5|22540.5|22561.2|22541.2|22493.7|22473.7|183
1662645000000|2022-09-08 13:50:00|22561.2|22541.2|22554|22534|22578.3|22558.3|22529.4|22509.4|180
1662645300000|2022-09-08 13:55:00|22553.7|22533.7|22536.1|22516.1|22581.2|22561.2|22521.1|22501.1|380
1662645600000|2022-09-08 14:00:00|22538.3|22518.3|22426.8|22406.8|22538.6|22518.6|22424.3|22404.3|267
1662645900000|2022-09-08 14:05:00|22421.8|22401.8|22420|22400|22453.3|22428.3|22385.7|22365.7|224
1662646200000|2022-09-08 14:10:00|22422.1|22402.1|22408.2|22388.2|22459.6|22439.6|22400.7|22380.7|103
1662646500000|2022-09-08 14:15:00|22406|22386|22458.2|22438.2|22458.2|22438.2|22395|22375|111
1662646800000|2022-09-08 14:20:00|22462.8|22442.8|22398.5|22378.5|22470|22450|22398.1|22378.1|44
1662647100000|2022-09-08 14:25:00|22398.1|22378.1|22362.8|22342.8|22409.9|22389.9|22362.8|22342.8|56
1662647400000|2022-09-08 14:30:00|22360.6|22340.6|22339.1|22319.1|22370.6|22350.6|22310.2|22290.2|325
1662647700000|2022-09-08 14:35:00|22339.5|22319.5|22319.5|22299.5|22344.5|22324.5|22302|22282|223
1662648000000|2022-09-08 14:40:00|22317|22297|22344.5|22324.5|22372|22352|22314.1|22294.1|101
1662648300000|2022-09-08 14:45:00|22342.3|22322.3|22339.1|22319.1|22342.3|22322.3|22306.9|22282.3|76
1662648600000|2022-09-08 14:50:00|22339.4|22319.4|22339.4|22319.4|22351.9|22331.9|22319.4|22299.4|57
1662648900000|2022-09-08 14:55:00|22345.9|22325.9|22335.1|22315.1|22371.9|22346.6|22330.4|22310.4|92
1662649200000|2022-09-08 15:00:00|22334.7|22314.7|22300.1|22280.1|22334.7|22314.7|22300.1|22280.1|98
1662649500000|2022-09-08 15:05:00|22305.1|22285.1|22322.6|22302.6|22362.9|22342.9|22285.4|22265.4|258
1662649800000|2022-09-08 15:10:00|22317.9|22297.9|22354.7|22334.7|22366.5|22337.5|22308.3|22288.3|242
1662650100000|2022-09-08 15:15:00|22356.8|22336.8|22372.9|22352.9|22377.5|22357.5|22333.2|22313.2|238
1662650400000|2022-09-08 15:20:00|22373.2|22353.2|22338.5|22318.5|22410|22390|22315.3|22295.3|160
1662650700000|2022-09-08 15:25:00|22338.2|22318.2|22202.1|22182.1|22338.2|22318.2|22202.1|22169.9|464
1662651000000|2022-09-08 15:30:00|22199.6|22179.6|22222.1|22202.1|22253.9|22233.9|22199.6|22179.6|193
1662651300000|2022-09-08 15:35:00|22217.4|22197.4|22115.3|22095.3|22217.4|22197.4|22104.6|22078.8|302
1662651600000|2022-09-08 15:40:00|22113.1|22093.1|22119.5|22099.5|22141.7|22121.7|22099.5|22079.5|141
1662651900000|2022-09-08 15:45:00|22121.7|22101.7|22130.2|22110.2|22130.2|22110.2|22107|22087|162
1662652200000|2022-09-08 15:50:00|22138.4|22098.4|22133.1|22113.1|22140.6|22120.6|22120.6|22098.4|120
1662652500000|2022-09-08 15:55:00|22135.2|22115.2|22051.6|22031.6|22140.6|22120.6|22049.1|22029.1|412
1662652800000|2022-09-08 16:00:00|22047.3|22027.3|22044.8|22024.8|22062.3|22042.3|22007.7|21987.7|342
1662653100000|2022-09-08 16:05:00|22047|22027|22069.8|22049.8|22072|22052|22024.8|22004.8|226
1662653400000|2022-09-08 16:10:00|22069.5|22049.5|22054.8|22034.8|22069.5|22049.5|22044.4|22024.4|82
1662653700000|2022-09-08 16:15:00|22056.9|22036.9|22082.3|22062.3|22084.1|22064.1|22049.8|22029.8|102
1662654000000|2022-09-08 16:20:00|22084.4|22064.4|22150.1|22130.1|22164.4|22144.4|22084.4|22064.4|545
1662654300000|2022-09-08 16:25:00|22152.6|22132.6|22167.3|22147.3|22180.5|22160.5|22150.8|22130.8|104
1662654600000|2022-09-08 16:30:00|22169.8|22149.8|22147.6|22127.6|22170.1|22150.1|22147.6|22127.6|56
1662654900000|2022-09-08 16:35:00|22152.6|22132.6|22167.9|22147.9|22182.6|22162.6|22152.6|22132.6|66
1662655200000|2022-09-08 16:40:00|22172.6|22152.6|22163.2|22143.2|22182.9|22162.9|22163.2|22143.2|335
1662655500000|2022-09-08 16:45:00|22165.4|22145.4|22175.4|22155.4|22175.4|22155.4|22162.9|22142.9|62
1662655800000|2022-09-08 16:50:00|22173.2|22153.2|22172.1|22152.1|22175.4|22155.4|22165.4|22145.4|23
1662656100000|2022-09-08 16:55:00|22169.6|22149.6|22170|22150|22177.5|22157.5|22165|22145|43
1662656400000|2022-09-08 17:00:00|22167.5|22147.5|22177.5|22157.5|22180|22160|22167.5|22147.5|293
1662656700000|2022-09-08 17:05:00|22180|22160|22221|22201|22221|22201|22177.5|22157.5|108
1662657000000|2022-09-08 17:10:00|22223.1|22203.1|22249.9|22229.9|22250.3|22230.3|22215.3|22195.3|189
1662657300000|2022-09-08 17:15:00|22250.6|22230.6|22264.2|22244.2|22266.7|22246.7|22233.1|22213.1|109
1662657600000|2022-09-08 17:20:00|22262|22242|22254.2|22234.2|22269.5|22249.5|22229.5|22209.5|161
1662657900000|2022-09-08 17:25:00|22256.7|22236.7|22264.9|22244.9|22270.2|22250.2|22244.5|22224.5|233
1662711300000|2022-09-09 08:15:00|22263.5|22243.5|22520.6|22500.6|22528.1|22503.1|22263.5|22243.5|181
1662711600000|2022-09-09 08:20:00|22521|22501|22582|22562|22629.5|22589.5|22520.2|22500.2|100
1662711900000|2022-09-09 08:25:00|22584.1|22564.1|22547.3|22527.3|22622|22594.5|22544.8|22517|64
1662712200000|2022-09-09 08:30:00|22549.5|22529.5|22520.2|22500.2|22550.2|22530.2|22517.3|22487.3|55
1662712500000|2022-09-09 08:35:00|22518.1|22498.1|22540.5|22520.5|22540.5|22520.5|22509.1|22489.1|37
1662712800000|2022-09-09 08:40:00|22542.7|22522.7|22545.5|22525.5|22550.5|22530.5|22532.7|22512.7|24
1662713100000|2022-09-09 08:45:00|22543.4|22523.4|22543|22523|22548|22528|22533|22513|30
1662713400000|2022-09-09 08:50:00|22545.5|22525.5|22538|22518|22548|22528|22533|22513|29
1662713700000|2022-09-09 08:55:00|22540.5|22520.5|22517.9|22497.9|22540.5|22520.5|22513|22493|17
1662714000000|2022-09-09 09:00:00|22515.8|22495.8|22507.9|22487.9|22515.8|22495.8|22487.9|22467.9|28
1662714300000|2022-09-09 09:05:00|22517.6|22497.6|22532.5|22512.5|22535|22515|22517.6|22497.6|31
1662714600000|2022-09-09 09:10:00|22530|22510|22517.5|22497.5|22530|22510|22517.5|22497.5|13
1662714900000|2022-09-09 09:15:00|22517.1|22497.1|22514.6|22494.6|22521.7|22497.1|22489.6|22469.6|17
1662715200000|2022-09-09 09:20:00|22512.5|22492.5|22505|22485|22512.5|22492.5|22502.1|22482.1|11
1662715500000|2022-09-09 09:25:00|22505.3|22485.3|22457.1|22437.1|22507.5|22487.5|22457.1|22437.1|35
1662715800000|2022-09-09 09:30:00|22452.8|22432.8|22392.8|22372.8|22452.8|22432.8|22385.3|22365.3|52
1662716100000|2022-09-09 09:35:00|22393.2|22373.2|22443.5|22423.5|22460.3|22440.3|22393.2|22373.2|37
1662716400000|2022-09-09 09:40:00|22444.3|22424.3|22468.5|22448.5|22478.1|22458.1|22444.3|22424.3|17
1662716700000|2022-09-09 09:45:00|22470.6|22450.6|22463.5|22443.5|22470.6|22450.6|22460.6|22440.6|7
1662717000000|2022-09-09 09:50:00|22465.6|22445.6|22457.3|22437.3|22473.1|22453.1|22453.1|22433.1|13
1662717300000|2022-09-09 09:55:00|22458.1|22438.1|22470.2|22450.2|22470.6|22450.6|22440.6|22420.6|28
1662717600000|2022-09-09 10:00:00|22467.7|22447.7|22439.2|22419.2|22467.7|22447.7|22439.2|22419.2|14
1662717900000|2022-09-09 10:05:00|22434.9|22414.9|22425.1|22405.1|22434.9|22414.9|22417.6|22397.6|8
1662718200000|2022-09-09 10:10:00|22427.6|22407.6|22420.1|22400.1|22427.6|22407.6|22412.6|22392.6|13
1662718500000|2022-09-09 10:15:00|22422.6|22402.6|22425.1|22405.1|22427.2|22407.2|22422.6|22402.6|3
1662718800000|2022-09-09 10:20:00|22418.7|22398.7|22432.6|22412.6|22432.6|22412.6|22407.6|22387.6|6
1662719100000|2022-09-09 10:25:00|22432.9|22412.9|22437.6|22417.6|22440.1|22420.1|22432.9|22412.9|7
1662719400000|2022-09-09 10:30:00|22437.5|22417.5|22437.5|22417.5|22437.5|22417.5|22432.5|22412.5|22
1662719700000|2022-09-09 10:35:00|22439.7|22419.7|22442.5|22422.5|22442.5|22422.5|22427.9|22407.9|12
1662720000000|2022-09-09 10:40:00|22444.6|22424.6|22455.4|22435.4|22474.3|22454.3|22444.6|22424.6|92
1662720300000|2022-09-09 10:45:00|22455.7|22435.7|22430|22410|22455.7|22435.7|22430|22410|10
1662720600000|2022-09-09 10:50:00|22432.1|22412.1|22434.9|22414.9|22434.9|22414.9|22432.1|22412.1|6
1662720900000|2022-09-09 10:55:00|22434.2|22414.2|22420.3|22400.3|22434.2|22414.2|22415.3|22395.3|17
1662721200000|2022-09-09 11:00:00|22425.3|22405.3|22440.3|22420.3|22440.3|22420.3|22425.3|22405.3|17
1662721500000|2022-09-09 11:05:00|22444.5|22424.5|22467.8|22447.8|22470.3|22450.3|22444.5|22424.5|9
1662721800000|2022-09-09 11:10:00|22472.8|22452.8|22492.4|22472.4|22497.4|22474.9|22461|22437.4|49
1662722100000|2022-09-09 11:15:00|22497.4|22477.4|22487.3|22467.3|22497.4|22477.4|22474.8|22454.8|40
1662722400000|2022-09-09 11:20:00|22489.8|22469.8|22494.8|22474.8|22499.8|22479.8|22489.8|22469.8|35
1662722700000|2022-09-09 11:25:00|22492.3|22472.3|22489.8|22449.8|22494.8|22474.8|22484.8|22449.8|14
1662723000000|2022-09-09 11:30:00|22472.3|22452.3|22400.5|22380.5|22472.3|22452.3|22400.1|22380.1|76
1662723300000|2022-09-09 11:35:00|22400.1|22380.1|22432.2|22412.2|22436.5|22416.5|22399.8|22379.8|31
1662723600000|2022-09-09 11:40:00|22434.7|22414.7|22419.7|22399.7|22437.2|22417.2|22417.2|22392.2|7
1662723900000|2022-09-09 11:45:00|22421.8|22401.8|22412.2|22392.2|22424.7|22404.7|22407.2|22387.2|14
1662724200000|2022-09-09 11:50:00|22409.7|22389.7|22432.2|22412.2|22437.2|22417.2|22407.2|22387.2|29
1662724500000|2022-09-09 11:55:00|22429.7|22409.7|22432.2|22412.2|22442.2|22422.2|22412.2|22392.2|243
1662724800000|2022-09-09 12:00:00|22431.8|22411.8|22492.1|22472.1|22497.1|22477.1|22407.2|22387.2|119
1662725100000|2022-09-09 12:05:00|22494.3|22474.3|22479.6|22459.6|22494.6|22474.6|22454.6|22434.6|53
1662725400000|2022-09-09 12:10:00|22480.7|22460.7|22439.6|22419.6|22491.7|22471.7|22439.6|22419.6|63
1662725700000|2022-09-09 12:15:00|22437.5|22417.5|22387.8|22367.8|22437.5|22417.5|22377.8|22357.8|57
1662726000000|2022-09-09 12:20:00|22385.3|22365.3|22414.5|22394.5|22421.7|22401.7|22364.9|22337.1|96
1662726300000|2022-09-09 12:25:00|22416.7|22396.7|22357.4|22337.4|22422|22402|22357.4|22337.4|56
1662726600000|2022-09-09 12:30:00|22349.9|22329.9|22355.3|22335.3|22362.4|22342.4|22339.9|22319.9|83
1662726900000|2022-09-09 12:35:00|22352.8|22332.8|22360.2|22340.2|22370.2|22350.2|22345.3|22325.3|118
1662727200000|2022-09-09 12:40:00|22362.7|22342.7|22383.1|22363.1|22447.7|22427.7|22362.7|22342.7|119
1662727500000|2022-09-09 12:45:00|22380.6|22360.6|22360.9|22340.9|22380.6|22360.6|22341.3|22321.3|30
1662727800000|2022-09-09 12:50:00|22363.4|22343.4|22415.2|22395.2|22415.2|22395.2|22363.4|22343.4|56
1662728100000|2022-09-09 12:55:00|22412.7|22392.7|22400.5|22380.5|22430.2|22410.2|22395.9|22375.9|68
1662728400000|2022-09-09 13:00:00|22400.9|22380.9|22447.3|22427.3|22451.9|22431.5|22400.9|22380.9|92
1662728700000|2022-09-09 13:05:00|22447.2|22427.2|22499.4|22479.4|22500.7|22479.4|22407.2|22387.2|92
1662729000000|2022-09-09 13:10:00|22500.1|22480.1|22504.3|22484.3|22516.5|22496.5|22494.3|22461.8|128
1662729300000|2022-09-09 13:15:00|22501.8|22481.8|22516.8|22496.8|22519.3|22499.3|22494.3|22474.3|38
1662729600000|2022-09-09 13:20:00|22514.7|22494.7|22481.8|22461.8|22514.7|22494.7|22474.3|22454.3|64
1662729900000|2022-09-09 13:25:00|22479.7|22459.7|22439.3|22419.3|22479.7|22459.7|22432.1|22412.1|70
1662730200000|2022-09-09 13:30:00|22437.1|22417.1|22523.5|22503.5|22527.7|22507.7|22437.1|22417.1|257
1662730500000|2022-09-09 13:35:00|22519.2|22499.2|22543.1|22523.1|22545.2|22525.2|22501|22481|249
1662730800000|2022-09-09 13:40:00|22545.2|22525.2|22511.7|22491.7|22545.6|22525.6|22511.7|22491.7|85
1662731100000|2022-09-09 13:45:00|22513.8|22493.8|22563.4|22543.4|22567.7|22547.7|22508.4|22488.4|127
1662731400000|2022-09-09 13:50:00|22565.5|22545.5|22543|22523|22573.4|22553.4|22533|22513|103
1662731700000|2022-09-09 13:55:00|22545.5|22525.5|22639.4|22619.4|22649|22629|22533|22513|273
1662732000000|2022-09-09 14:00:00|22645.7|22625.7|22624.7|22604.7|22669|22649|22613|22593|129
1662732300000|2022-09-09 14:05:00|22622.6|22602.6|22595.1|22575.1|22624.7|22604.7|22592.6|22572.6|92
1662732600000|2022-09-09 14:10:00|22590.1|22570.1|22539.7|22519.7|22595.1|22575.1|22537.6|22517.6|131
1662732900000|2022-09-09 14:15:00|22537.6|22517.6|22549|22529|22551.9|22531.9|22524.4|22504.4|144
1662733200000|2022-09-09 14:20:00|22549.4|22529.4|22544.4|22524.4|22551.5|22531.5|22517.7|22497.7|126
1662733500000|2022-09-09 14:25:00|22546.9|22526.9|22586.9|22566.9|22596.1|22576.1|22544.4|22524.4|145
1662733800000|2022-09-09 14:30:00|22589|22569|22589.7|22569.7|22594.7|22574.7|22559.7|22539.7|143
1662734100000|2022-09-09 14:35:00|22584.7|22564.7|22594|22574|22601.5|22581.5|22574.7|22554.7|105
1662734400000|2022-09-09 14:40:00|22596.5|22576.5|22757.8|22737.8|22772.8|22752.8|22596.5|22576.5|423
1662734700000|2022-09-09 14:45:00|22758.2|22738.2|22822|22802|22906.6|22886.6|22758.2|22738.2|406
1662735000000|2022-09-09 14:50:00|22819.9|22799.9|22794.9|22774.9|22839.1|22819.1|22762.4|22742.4|177
1662735300000|2022-09-09 14:55:00|22799.9|22779.9|22832|22812|22862|22842|22799.9|22779.9|127
1662735600000|2022-09-09 15:00:00|22832.4|22812.4|22866.9|22846.9|22876.2|22856.2|22819.5|22799.5|206
1662735900000|2022-09-09 15:05:00|22861.9|22841.9|22899.4|22879.4|22901.5|22881.5|22859.1|22839.1|99
1662736200000|2022-09-09 15:10:00|22904|22884|22907.3|22887.3|22921.5|22901.5|22894.8|22874.8|224
1662736500000|2022-09-09 15:15:00|22909.8|22889.8|22917.3|22897.3|22922.3|22902.3|22902.3|22882.3|142
1662736800000|2022-09-09 15:20:00|22919.4|22899.4|22884.7|22864.7|22919.8|22899.8|22884.7|22864.7|85
1662737100000|2022-09-09 15:25:00|22885.1|22865.1|22859.7|22839.7|22889.7|22869.7|22859.7|22839.7|114
1662737400000|2022-09-09 15:30:00|22861.8|22841.8|22840.1|22820.1|22886.8|22866.8|22837.6|22817.6|162
1662737700000|2022-09-09 15:35:00|22840.5|22820.5|22927.2|22907.2|22927.2|22907.2|22840.5|22820.5|149
1662738000000|2022-09-09 15:40:00|22929.3|22909.3|22897.2|22877.2|22933.9|22913.9|22897.2|22877.2|121
1662738300000|2022-09-09 15:45:00|22894.7|22874.7|22884.6|22864.6|22907.1|22887.1|22884.6|22864.6|62
1662738600000|2022-09-09 15:50:00|22882.5|22862.5|22780.4|22760.4|22882.5|22862.5|22775.4|22755.4|216
1662738900000|2022-09-09 15:55:00|22781.1|22761.1|22763.2|22743.2|22810|22790|22763.2|22743.2|327
1662739200000|2022-09-09 16:00:00|22765.3|22745.3|22762.1|22742.1|22794.2|22774.2|22727.8|22707.8|143
1662739500000|2022-09-09 16:05:00|22759.6|22739.6|22783.8|22763.8|22801.3|22781.3|22752|22732|210
1662739800000|2022-09-09 16:10:00|22786.3|22766.3|22823.8|22803.8|22831.3|22811.3|22786.3|22766.3|74
1662740100000|2022-09-09 16:15:00|22821.3|22801.3|22801.2|22781.2|22831.3|22811.3|22783.7|22763.7|83
1662740400000|2022-09-09 16:20:00|22800.8|22780.8|22737.9|22717.9|22813.7|22793.7|22737.9|22717.9|429
1662740700000|2022-09-09 16:25:00|22737.6|22717.6|22760.4|22740.4|22765.4|22745.4|22715.4|22695.4|166
1662741000000|2022-09-09 16:30:00|22762.5|22742.5|22787.9|22767.9|22787.9|22767.9|22760.4|22740.4|99
1662741300000|2022-09-09 16:35:00|22790|22770|22795.4|22775.4|22805|22785|22787.9|22767.9|113
1662741600000|2022-09-09 16:40:00|22797.5|22777.5|22795.4|22775.4|22800.4|22780.4|22785.4|22765.4|61
1662741900000|2022-09-09 16:45:00|22802.1|22782.1|22805.3|22785.3|22816.1|22796.1|22792.8|22772.8|115
1662742200000|2022-09-09 16:50:00|22803.2|22783.2|22792|22772|22803.2|22783.2|22782.4|22762.4|36
1662742500000|2022-09-09 16:55:00|22792.4|22772.4|22787.8|22767.8|22792.4|22772.4|22775.3|22755.3|44
1662742800000|2022-09-09 17:00:00|22787.4|22767.4|22762.8|22742.8|22787.8|22767.8|22754.9|22734.9|58
1662743100000|2022-09-09 17:05:00|22764.9|22744.9|22767.7|22747.7|22770.3|22750.3|22762.7|22742.7|39
1662743400000|2022-09-09 17:10:00|22769.9|22749.9|22759.8|22739.8|22772.4|22752.4|22755.2|22735.2|108
1662743700000|2022-09-09 17:15:00|22762|22742|22777.7|22757.7|22777.7|22757.7|22752.7|22732.7|143
1662744000000|2022-09-09 17:20:00|22781.9|22761.9|22841.9|22821.9|22846.9|22826.9|22773.1|22753.1|194
1662744300000|2022-09-09 17:25:00|22844|22824|22891.5|22871.5|22891.5|22871.5|22839|22819|330